精成科 (6191)-凱基-竹科券商分點個股進出

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
72.9
漲跌
▼0.9
漲幅
-1.22%
成交量
4,357張
產業
上市電子零組件類股
522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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/15	0	0.00	6	74.40	72.90	-6	5,482	-0.11%
2024/05/14	0	0.00	6	73.95	73.80	-6	5,551	-0.11%
2024/05/13	0	0.00	5	70.84	70.60	-5	5,498	-0.09%
2024/05/10	3	71.17	2	71.40	71.20	1	5,490	0.02%
2024/05/09	15	73.27	1	73.60	72.60	14	5,430	0.26%
2024/05/08	0	0.00	1	75.00	75.00	-1	5,347	-0.02%
2024/05/07	5	74.80	2	73.60	74.20	3	5,312	0.06%
2024/05/06	0	0.00	0.1	73.90	74.20	-0.1	5,283	0.00%
2024/05/03	0	0.00	1	73.80	73.20	-1	5,287	-0.02%
2024/05/02	2	73.00	0	0.00	72.70	2	5,272	0.04%
2024/04/30	0	0.00	10	73.00	73.10	-10	5,283	-0.19%
2024/04/29	0	0.00	1	73.10	73.10	-1	5,240	-0.02%
2024/04/26	0	0.00	2	69.75	69.90	-2	5,180	-0.04%
2024/04/25	1	69.40	2	69.65	69.50	-1	5,197	-0.02%
2024/04/24	0	0.00	4	69.48	69.50	-4	5,205	-0.08%
2024/04/23	4	66.90	1	67.00	67.80	3	5,208	0.06%
2024/04/22	2	67.45	0	0.00	67.20	2	5,212	0.04%
2024/04/18	2	70.75	2	69.70	71.00	0	5,113	0.00%
2024/04/17	2	69.75	0	0.00	70.00	2	5,085	0.04%
2024/04/16	1	69.10	1	69.00	69.00	0	5,072	0.00%
2024/04/12	3	70.33	1	70.90	69.70	2	4,968	0.04%
2024/04/11	1	70.30	1	70.00	70.80	0	4,920	0.00%
2024/04/10	0	0.00	1	70.80	70.50	-1	4,923	-0.02%
2024/04/09	1	71.90	0	0.00	72.20	1	4,895	0.02%
2024/04/08	10	72.30	0	0.00	71.90	10	4,898	0.20%
2024/04/02	7	72.59	3	72.57	72.60	4	4,894	0.08%
2024/04/01	6	72.73	5	72.10	72.70	1	4,893	0.02%
2024/03/29	7	72.96	47	73.30	72.70	-40	4,908	-0.81%
2024/03/28	59	74.08	88	75.20	73.70	-29	4,829	-0.60%
2024/03/27	1	73.70	18	73.48	73.20	-17	4,646	-0.37%
2024/03/26	1	70.00	2	70.40	69.40	-1	4,591	-0.02%
2024/03/25	1	71.20	6	72.00	71.20	-5	4,596	-0.11%
2024/03/22	36	72.24	0	0.00	71.40	36	4,705	0.77%
2024/03/21	113	74.12	88	74.64	73.60	25	4,720	0.53%	大買/
2024/03/20	14.1	72.98	148	73.24	76.10	-134	4,459	-3.00%	大賣/鉅額交易
2024/03/19	11	69.06	38	68.68	69.20	-27	3,975	-0.68%
2024/03/18	1	66.40	3	66.53	66.40	-2	3,794	-0.05%
2024/03/15	1	64.90	2	64.80	64.90	-1	3,791	-0.03%
2024/03/14	39	64.54	1	65.70	65.30	38	3,792	1.00%
2024/03/13	0	0.00	11	65.20	64.60	-11	3,798	-0.29%
2024/03/12	0	0.00	1	64.20	64.60	-1	3,825	-0.03%
2024/03/11	5	63.64	0	63.70	63.50	5	3,882	0.13%
2024/03/08	8	65.20	0	0.00	64.10	8	3,929	0.20%
2024/03/07	0	0.00	0.3	69.10	67.60	-0.3	3,999	-0.01%
2024/03/06	2.3	68.58	0	0.00	68.60	2.3	4,252	0.05%
2024/03/05	3	68.27	5	68.36	68.70	-2	4,495	-0.04%
2024/03/04	2	66.80	2	66.70	66.30	0	4,448	0.00%
2024/03/01	0	0.00	1	66.70	66.00	-1	4,454	-0.02%
2024/02/29	3	65.57	13	65.67	65.30	-10	4,433	-0.22%
2024/02/27	15	67.45	0	0.00	66.30	15	4,396	0.34%
2024/02/26	3	67.97	1	67.30	67.50	2	4,382	0.05%
2024/02/23	0	0.00	14	68.47	68.10	-14	4,407	-0.32%
2024/02/22	0	0.00	1	68.90	68.10	-1	4,525	-0.02%
2024/02/21	1	68.70	13	68.85	68.90	-12	4,550	-0.26%
2024/02/20	0	0.00	4.1	69.89	69.30	-4.1	4,590	-0.09%
2024/02/19	0	0.00	8	69.58	69.80	-8	4,588	-0.17%
2024/02/16	13	69.89	3	70.00	69.20	10	4,599	0.22%
2024/02/15	0	0.00	25.1	68.13	69.20	-25.1	4,553	-0.55%
2024/02/05	5	64.20	0	0.00	64.30	5	4,455	0.11%
2024/01/31	1	63.90	0	0.00	63.90	1	4,574	0.02%
2024/01/30	3	64.57	0	0.00	64.30	3	4,625	0.06%
2024/01/29	0	0.00	1	65.20	65.50	-1	4,679	-0.02%
2024/01/26	3	64.73	11	65.09	64.80	-8	4,802	-0.17%
2024/01/25	16	64.20	6	63.50	63.50	10	5,147	0.19%
2024/01/24	6	65.05	0	66.30	64.70	6	5,724	0.10%
2024/01/22	0	0.00	1	65.40	64.90	-1	5,958	-0.02%
2024/01/19	6	64.53	0	0.00	64.30	6	5,961	0.10%
2024/01/18	0	0.00	9	64.98	65.10	-9	5,978	-0.15%
2024/01/17	0	0.00	3	65.80	65.20	-3	5,970	-0.05%
2024/01/15	1	63.50	4	64.60	65.00	-3	5,946	-0.05%
2024/01/11	8	63.60	0	0.00	63.50	8	5,941	0.13%
2024/01/10	8	62.26	3	62.40	62.90	5	6,019	0.08%
2024/01/09	5	63.96	35	64.16	63.20	-30	6,001	-0.50%
2024/01/08	0	0.00	1	64.40	64.10	-1	6,040	-0.02%
2024/01/05	5	64.70	0	0.00	64.50	5	6,074	0.08%
2024/01/04	8	65.00	0	0.00	65.10	8	6,078	0.13%
2024/01/03	5	64.70	0	0.00	65.10	5	6,124	0.08%
2024/01/02	6	64.17	0	0.00	65.20	6	6,245	0.10%
2023/12/29	10.1	64.20	0	0.00	64.50	10.1	6,259	0.16%
2023/12/28	9	63.71	0	0.00	63.70	9	6,278	0.14%
2023/12/27	4	64.18	0	0.00	64.30	4	6,348	0.06%
2023/12/26	1	63.51	0	0.00	64.30	1	6,403	0.02%
2023/12/25	27	63.52	0	0.00	63.70	27	6,357	0.42%
2023/12/22	25	64.34	0	0.00	64.90	25	6,298	0.40%
2023/12/21	57	63.97	0.5	64.10	64.00	56.5	6,269	0.90%
2023/12/20	10	64.59	1	66.00	64.80	9	6,269	0.14%
2023/12/19	56	64.80	1	65.00	65.30	55	6,272	0.88%
2023/12/18	32	68.67	1	71.40	68.00	31	6,152	0.50%
2023/12/15	0	72.90	2	75.70	72.90	-2	6,063	-0.03%
2023/12/14	1	72.60	5	73.10	73.40	-4	5,987	-0.07%
2023/12/13	1	70.90	10	71.10	71.10	-9	5,957	-0.15%
2023/12/12	1	70.80	0	0.00	70.30	1	6,040	0.02%
2023/12/11	1	72.50	1	72.30	70.70	0	6,083	0.00%
2023/12/08	1	72.10	0	0.00	72.20	1	6,121	0.02%
2023/12/06	2	71.10	3	71.27	71.00	-1	6,245	-0.02%
2023/12/05	4	68.43	0	0.00	70.00	4	6,364	0.06%
2023/12/04	8	71.49	5	71.64	70.10	3	6,681	0.04%
2023/12/01	12	70.74	6	69.60	70.50	6	6,663	0.09%
2023/11/30	8.1	65.93	18	66.79	69.00	-9.9	6,466	-0.15%
2023/11/29	4	63.98	3	64.53	64.20	1	6,214	0.02%
2023/11/28	0	0.00	3	63.03	63.20	-3	6,221	-0.05%
2023/11/23	5	61.84	0	0.00	61.50	5	6,357	0.08%
2023/11/22	6	62.12	10.3	61.82	61.80	-4.3	6,400	-0.07%
2023/11/21	21.3	64.04	8	65.76	62.80	13.3	6,460	0.21%
2023/11/17	1	64.70	5	64.52	64.50	-4	6,575	-0.06%
2023/11/16	0.5	62.60	0	0.00	63.10	0.5	6,614	0.01%
2023/11/15	0	0.00	2	64.15	63.30	-2	6,703	-0.03%
2023/11/13	3	62.07	1	62.10	61.90	2	6,837	0.03%
2023/11/10	3	62.00	3	62.20	62.00	0	6,927	0.00%
2023/11/09	0	0.00	1	63.00	63.40	-1	7,017	-0.01%
2023/11/08	5	63.32	0	0.00	62.50	5	7,052	0.07%
2023/11/07	3	63.87	1	63.70	63.40	2	7,139	0.03%
2023/11/06	2.4	63.20	3	63.60	64.00	-0.6	7,240	-0.01%
2023/11/03	2	63.50	2	63.60	62.40	0	7,229	0.00%
2023/11/02	8	62.78	21	63.42	63.90	-13	7,160	-0.18%
2023/11/01	35	59.52	17	59.05	61.20	18	6,866	0.26%
2023/10/31	0	0.00	13	61.25	61.60	-13	6,314	-0.21%
2023/10/27	6	56.03	0	0.00	56.00	6	6,205	0.10%
2023/10/26	5	54.22	5	55.34	54.90	0	6,275	0.00%
2023/10/24	0	0.00	3	55.60	55.70	-3	6,364	-0.05%
2023/10/23	0	0.00	2	54.85	54.30	-2	6,446	-0.03%
2023/10/20	4	53.70	0	0.00	53.90	4	6,629	0.06%
2023/10/19	11	54.86	14	54.95	55.00	-3	6,661	-0.05%
2023/10/18	4	54.03	29	54.12	54.30	-25	6,673	-0.37%
2023/10/17	10	56.77	5	56.30	55.40	5	6,673	0.07%
2023/10/16	0	0.00	14	56.00	56.00	-14	6,859	-0.20%
2023/10/13	3	56.93	4	56.83	56.60	-1	7,113	-0.01%
2023/10/12	2	58.10	0	0.00	58.00	2	7,355	0.03%
2023/10/11	0	0.00	1	57.70	57.40	-1	7,465	-0.01%
2023/10/06	22	59.06	1	59.50	57.80	21	7,486	0.28%
2023/10/05	5.1	62.04	0	0.00	61.90	5.1	7,397	0.07%
2023/10/04	3	62.10	0	0.00	62.70	3	7,446	0.04%
2023/10/03	1	63.70	2	64.10	63.10	-1	7,513	-0.01%
2023/10/02	5	63.64	21	64.28	64.60	-16	7,555	-0.21%
2023/09/28	0	0.00	4	62.10	62.00	-4	7,521	-0.05%
2023/09/27	0	0.00	7	61.77	61.70	-7	7,551	-0.09%
2023/09/26	6	62.18	0	0.00	62.20	6	7,565	0.08%
2023/09/25	1	61.50	0	0.00	62.20	1	7,573	0.01%
2023/09/22	17	58.62	6	57.85	59.60	11	7,532	0.15%
2023/09/21	4	59.80	0	0.00	59.60	4	7,598	0.05%
2023/09/20	3	61.30	0	0.00	61.30	3	7,734	0.04%
2023/09/19	1	63.70	1	63.00	62.80	0	7,802	0.00%
2023/09/18	1	62.30	2	62.15	62.30	-1	7,809	-0.01%
2023/09/15	3	62.30	21	62.32	61.90	-18	7,808	-0.23%
2023/09/14	22	60.89	57.8	61.39	61.80	-35.8	7,723	-0.46%
2023/09/13	1	60.00	37	59.79	60.40	-36	7,665	-0.47%
2023/09/12	0	0.00	131	59.36	59.40	-131	7,623	-1.72%	大賣/鉅額交易
2023/09/11	14	58.75	3	59.13	58.70	11	7,563	0.15%
2023/09/08	3	61.50	26	61.97	61.00	-23	7,459	-0.31%
2023/09/07	32	61.22	41.8	61.90	60.90	-9.8	7,295	-0.13%
2023/09/06	0	0.00	9	60.33	60.50	-9	6,934	-0.13%
2023/09/05	0	0.00	10	57.31	58.60	-10	6,852	-0.15%
2023/09/04	1	56.00	5	55.92	56.10	-4	6,782	-0.06%
2023/09/01	7	55.89	0	0.00	55.60	7	6,899	0.10%
2023/08/31	14	55.41	20	55.50	56.80	-6	6,881	-0.09%
2023/08/30	5	55.72	8	55.09	54.90	-3	6,913	-0.04%
2023/08/29	2	54.60	5	55.00	55.10	-3	6,913	-0.04%
2023/08/25	2	57.05	7	57.14	57.40	-5	6,919	-0.07%
2023/08/24	64	54.60	69	56.64	55.90	-5	6,840	-0.07%
2023/08/23	3	58.67	21	58.82	58.80	-18	6,610	-0.27%
2023/08/22	22	57.91	22	59.01	58.80	0	6,650	0.00%
2023/08/21	4	57.80	73	56.89	58.00	-69	6,629	-1.04%
2023/08/18	2	56.40	2	56.00	55.80	0	6,599	0.00%
2023/08/17	1	55.50	45	55.70	56.20	-44	6,552	-0.67%
2023/08/16	0	0.00	19	53.59	54.10	-19	6,509	-0.29%
2023/08/15	2	53.30	89	53.14	53.40	-87	6,428	-1.35%
2023/08/14	85	51.14	0	0.00	51.70	85	6,322	1.34%
2023/08/11	7	51.56	8	51.50	52.10	-1	6,321	-0.02%
2023/08/10	0	0.00	39	51.83	52.10	-39	6,240	-0.62%
2023/08/09	1	51.70	9.2	51.89	51.80	-8.2	6,149	-0.13%
2023/08/08	0	0.00	16	51.61	51.60	-16	6,153	-0.26%
2023/08/07	2	50.15	133.2	49.80	50.90	-131.2	6,165	-2.13%	大賣/鉅額交易
2023/08/04	67.2	48.14	17	49.09	49.05	50.2	6,241	0.80%
2023/08/02	175	48.92	0	0.00	48.25	175	6,212	2.82%	大買/鉅額交易
2023/08/01	82	50.19	0.1	49.98	50.40	81.9	6,216	1.32%
2023/07/31	37	51.80	24	52.02	51.30	13	6,527	0.20%
2023/07/28	71	49.71	92	50.59	51.20	-21	6,583	-0.32%
2023/07/27	2	50.60	0.1	51.00	50.70	1.9	6,498	0.03%
2023/07/26	3	51.23	14	51.11	51.10	-11	6,442	-0.17%
2023/07/25	18	51.00	33	51.32	51.40	-15	6,337	-0.24%
2023/07/24	4	48.69	62	49.08	49.10	-58	6,126	-0.95%
2023/07/21	2	48.35	0	0.00	48.45	2	6,069	0.03%
2023/07/20	29	48.80	2.1	48.86	48.20	27	6,029	0.45%
2023/07/19	4	49.13	7	49.31	48.10	-3	5,952	-0.05%
2023/07/18	138.1	49.77	1	49.10	50.80	137.1	5,773	2.37%	大買/鉅額交易
2023/07/17	3.2	51.73	143	53.01	52.50	-139.9	5,479	-2.55%	大賣/鉅額交易
2023/07/14	1	48.65	53	48.78	49.45	-52	5,214	-1.00%
2023/07/13	21	47.65	23	48.10	47.95	-2	5,110	-0.04%
2023/07/12	20	47.50	20	48.10	47.50	0	5,038	0.00%
2023/07/11	40	47.10	22	47.34	47.30	18	4,997	0.36%
2023/07/10	15.1	46.78	1	46.78	46.05	14	4,919	0.29%
2023/07/07	110	46.32	101	47.34	47.30	9	4,812	0.19%	大買/大賣/
2023/07/06	0	0.00	2	48.43	48.20	-2	4,772	-0.04%
2023/07/05	0	0.00	46	47.69	47.75	-46	4,694	-0.98%
2023/07/04	1	47.10	11	47.04	47.05	-10	4,681	-0.21%
2023/07/03	3	46.55	31	47.09	47.20	-28	4,655	-0.60%
2023/06/30	5	46.00	0	0.00	45.90	5	4,678	0.11%
2023/06/29	64	46.00	2	46.60	46.20	62	4,640	1.34%
2023/06/28	24	46.66	32	46.80	46.80	-8	4,514	-0.18%
2023/06/27	4	44.55	4	44.35	44.50	0	4,337	0.00%
2023/06/26	0	0.00	15	44.02	44.15	-15	4,197	-0.36%
2023/06/21	0	0.00	41	43.25	43.20	-41	4,175	-0.98%
2023/06/20	0	0.00	10	42.15	42.20	-10	4,117	-0.24%
2023/06/19	0	0.00	2	42.20	42.15	-2	4,180	-0.05%
2023/06/16	0	0.00	1	42.40	42.35	-1	4,337	-0.02%
2023/06/14	0	0.00	5.3	42.51	42.50	-5.3	4,289	-0.12%
2023/06/13	32	42.00	2	42.15	42.25	30	4,282	0.70%
2023/06/12	0	0.00	1	41.85	42.00	-1	4,258	-0.02%
2023/06/09	37	41.55	0	0.00	42.20	37	4,246	0.87%
2023/06/08	5	42.00	1	42.00	41.65	4	4,211	0.09%
2023/06/07	10.2	41.69	5.5	41.66	42.00	4.7	4,177	0.11%
2023/06/06	0	0.00	2	40.60	40.60	-2	4,037	-0.05%
2023/06/05	1	40.00	0	0.00	40.45	1	4,008	0.02%
2023/06/02	10	39.80	101	39.75	39.70	-91	3,934	-2.31%	大賣/
2023/06/01	0	0.00	21	39.51	39.75	-21	3,952	-0.53%
2023/05/31	62	38.51	120	39.03	39.15	-58	3,925	-1.48%	大賣/
2023/05/30	0	0.00	0.8	39.25	39.55	-0.8	3,822	-0.02%
2023/05/26	207	39.80	3	39.60	39.15	204	3,754	5.43%	大買/鉅額交易
2023/05/25	83	39.86	3	40.10	40.20	80	3,676	2.18%
2023/05/24	0	0.00	6	39.57	39.60	-6	3,587	-0.17%
2023/05/23	1	38.50	3.2	38.55	38.80	-2.2	3,503	-0.06%
2023/05/22	22	38.16	7	38.15	38.50	15	3,467	0.43%
2023/05/19	100	37.75	10	37.99	37.85	90	3,393	2.65%
2023/05/18	48	37.60	3.9	37.83	37.75	44.1	3,357	1.31%
2023/05/17	123	37.74	18	38.00	37.55	105	3,354	3.13%	大買/鉅額交易
2023/05/16	3	37.22	5	37.60	37.50	-2	3,265	-0.06%
2023/05/15	10	37.36	20	38.00	37.40	-10	3,211	-0.31%
2023/05/12	2	36.85	30	37.62	37.65	-28	3,149	-0.89%
2023/05/11	5	37.26	2	37.60	37.15	3	3,069	0.10%
2023/05/10	6	37.66	40	37.50	37.65	-34	2,987	-1.14%
2023/05/09	11	36.32	1	36.55	36.40	10	2,823	0.35%
2023/05/08	15	36.72	15	37.25	36.85	0	2,788	0.00%
2023/05/05	83.2	36.95	88	37.53	36.45	-4.8	2,680	-0.18%
2023/05/04	0	0.00	23	36.09	37.30	-23	2,307	-1.00%
2023/05/02	0	0.00	12	34.12	34.15	-12	2,163	-0.55%
2023/04/28	0	0.00	1	33.70	33.80	-1	2,157	-0.05%
2023/04/25	2	33.23	1	33.20	32.95	1	2,123	0.05%
2023/04/21	26	33.57	4	33.74	33.25	22	2,086	1.05%
2023/04/20	9	33.70	0	0.00	33.90	9	2,048	0.44%
2023/04/19	0	0.00	1	34.10	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	2	34.60	34.15	-2	1,998	-0.10%
2023/04/17	0	0.00	50	34.48	34.55	-50	1,963	-2.55%
2023/04/14	0	0.00	13	34.33	34.10	-13	1,923	-0.68%
2023/04/13	0	0.00	5	34.11	34.00	-5	1,886	-0.27%
2023/04/12	0	0.00	4	34.36	34.25	-4	1,864	-0.21%
2023/04/11	3	34.33	17	34.17	34.30	-14	1,843	-0.76%
2023/04/10	0	0.00	2	33.70	33.75	-2	1,732	-0.12%
2023/04/07	3	33.83	33.3	33.96	33.85	-30.3	1,708	-1.77%
2023/04/06	3	33.10	0.3	33.35	33.35	2.7	1,661	0.16%
2023/03/31	3	33.80	13	33.83	33.85	-10	1,612	-0.62%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	26	33.46	33.20	-26	1,489	-1.75%
2023/03/28	0	0.00	1	32.70	32.60	-1	1,460	-0.07%
2023/03/27	2	33.30	4	33.60	33.05	-2	1,428	-0.14%
2023/03/24	12	33.64	22	33.68	33.30	-10	1,413	-0.71%
2023/03/23	0	0.00	9	33.35	33.10	-9	1,356	-0.66%
2023/03/22	1	33.75	0	0.00	33.10	1	1,330	0.08%
2023/03/21	5	32.66	113	33.10	33.50	-108	1,244	-8.68%	大賣/鉅額交易
2023/03/20	0	0.00	12	31.74	31.75	-12	1,054	-1.14%
2023/03/17	0	0.00	3	31.60	31.45	-3	1,051	-0.29%
2023/03/16	21	31.22	2	31.65	30.95	19	1,044	1.82%
2023/03/15	6	31.43	4	31.68	31.50	2	1,024	0.20%
2023/03/14	0	0.00	5	31.90	31.45	-5	1,023	-0.49%
2023/03/13	1	31.80	16	31.83	31.80	-15	1,003	-1.50%
2023/03/10	0	31.65	0	0.00	31.35	0	965	0.00%
2023/03/08	2	31.10	2.4	31.69	31.80	-0.4	968	-0.04%
2023/03/06	5	31.65	2	31.40	31.40	3	921	0.33%
2023/03/02	0	0.00	6	30.00	30.00	-6	832	-0.72%
2023/03/01	2	29.75	0	0.00	29.80	2	828	0.24%
2023/02/23	0	0.00	1	30.20	30.20	-1	832	-0.12%
2023/02/22	20	29.37	0	0.00	29.60	20	810	2.47%
2023/02/20	5	29.95	0	0.00	29.95	5	842	0.59%
2023/02/17	1	29.85	0	0.00	29.95	1	852	0.12%
2023/02/16	3	29.60	0	0.00	29.85	3	861	0.35%
2023/02/15	0	0.00	20	29.83	29.80	-20	932	-2.14%
2023/02/14	0	0.00	1	29.25	29.15	-1	923	-0.11%
2023/02/13	6	28.63	0	0.00	28.85	6	952	0.63%
2023/02/10	24	28.98	0	0.00	28.85	24	969	2.48%
2023/02/09	1	29.40	0	0.00	29.40	1	982	0.10%
2023/02/06	0	0.00	1	29.55	29.55	-1	1,108	-0.09%
2023/02/02	5	29.45	19	29.70	29.70	-14	1,151	-1.22%
2023/02/01	0	0.00	16.1	29.11	29.25	-16.1	1,131	-1.42%
2023/01/31	0	0.00	0	28.75	28.75	0	1,117	0.00%
2023/01/16	1	27.65	0	0.00	27.60	1	1,111	0.09%
2023/01/10	0	28.10	0	0.00	28.10	0	1,152	0.00%
2022/12/30	1	27.55	0	0.00	27.55	1	1,212	0.08%
2022/12/29	5	27.19	0	0.00	27.40	5	1,226	0.41%
2022/12/28	4	27.63	0	0.00	27.60	4	1,231	0.32%
2022/12/23	3	27.40	0	0.00	27.60	3	1,231	0.24%
2022/12/21	0	0.00	1.2	27.68	27.60	-1.2	1,258	-0.10%
2022/12/20	21	27.76	0	0.00	27.60	21	1,258	1.67%
2022/12/19	21	28.31	0	0.00	28.20	21	1,275	1.65%
2022/12/16	9	28.55	0	0.00	28.55	9	1,277	0.70%
2022/12/13	3	28.60	0	0.00	28.65	3	1,265	0.24%
2022/12/07	12	28.81	0	0.00	28.60	12	1,255	0.96%
2022/12/06	9	29.27	0	0.00	29.20	9	1,246	0.72%
2022/12/05	1	30.40	0	0.00	30.10	1	1,227	0.08%
2022/12/02	1	30.25	0	0.00	30.30	1	1,216	0.08%
2022/12/01	0	0.00	1	30.25	30.20	-1	1,196	-0.08%
2022/11/28	0	0.00	9	29.15	29.20	-9	1,167	-0.77%
2022/11/25	3	29.57	0	0.00	29.40	3	1,174	0.26%
2022/11/24	6	29.33	0	0.00	29.40	6	1,174	0.51%
2022/11/22	0	0.00	2	29.15	29.45	-2	1,193	-0.17%
2022/11/16	0	0.00	3	29.60	29.80	-3	1,171	-0.26%
2022/11/11	1	30.00	0	0.00	29.55	1	1,146	0.09%
2022/11/10	0	0.00	2	29.35	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	1	29.35	29.35	-1	1,170	-0.09%
2022/11/03	0	0.00	1	28.65	28.95	-1	1,200	-0.08%
2022/11/01	0	0.00	1	27.35	27.35	-1	1,185	-0.08%
2022/10/28	0	0.00	2.9	25.13	25.25	-2.9	1,168	-0.25%
2022/10/26	9	24.81	0	0.00	24.70	9	1,177	0.76%
2022/10/17	3	24.22	0	0.00	24.80	3	1,181	0.25%
2022/10/13	19.1	24.73	0	0.00	23.80	19.1	1,199	1.59%
2022/10/12	1	25.20	5	25.25	25.20	-4	1,194	-0.33%
2022/09/26	6	25.54	0	0.00	25.40	6	1,245	0.48%
2022/09/22	3	26.93	0	0.00	27.00	3	1,297	0.23%
2022/09/21	4	27.30	0	0.00	27.25	4	1,302	0.31%
2022/09/19	4	27.48	0	0.00	27.30	4	1,331	0.30%
2022/09/07	0	0.00	10	26.95	27.00	-10	1,630	-0.61%
2022/09/05	7	28.19	20	28.10	27.85	-13	1,695	-0.77%
2022/09/02	2	28.45	0	0.00	28.50	2	1,718	0.12%
2022/08/31	0	0.00	0	29.20	29.15	0	1,799	0.00%
2022/08/29	4	28.34	0	0.00	28.40	4	1,859	0.22%
2022/08/24	1	28.60	0	0.00	28.65	1	2,291	0.04%
2022/08/23	2	28.70	0	0.00	28.65	2	2,313	0.09%
2022/08/19	0	0.00	1	29.15	29.35	-1	2,350	-0.04%
2022/08/17	1	29.35	3	29.50	29.40	-2	2,493	-0.08%
2022/08/15	0	28.80	0	0.00	28.80	0	2,364	0.00%
2022/08/12	0	0.00	4	28.65	28.80	-4	2,350	-0.17%
2022/08/11	8	29.08	13	28.82	29.00	-5	2,333	-0.21%
2022/08/10	0	0.00	5	28.23	28.20	-5	2,270	-0.22%
2022/08/08	9	28.86	0	0.00	28.90	9	2,254	0.40%
2022/08/04	0	0.00	34	29.08	29.05	-34	2,209	-1.54%
2022/08/03	2	28.78	2	28.90	28.70	0	2,212	0.00%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	2	28.70	28.65	-2	2,392	-0.08%
2022/07/15	0	0.00	1	27.95	28.10	-1	2,431	-0.04%
2022/07/08	0	0.00	1	27.80	27.55	-1	3,058	-0.03%
2022/07/07	0	0.00	1	27.10	27.05	-1	3,176	-0.03%
2022/07/06	3	26.50	1	26.35	26.00	2	3,199	0.06%
2022/07/05	2	26.83	1	27.20	27.10	1	3,222	0.03%
2022/07/01	1	27.00	0	0.00	26.55	1	3,242	0.03%
2022/06/30	3	29.05	1	28.60	28.60	2	3,219	0.06%
2022/06/29	2.1	29.68	2	29.80	29.80	0.1	3,199	0.00%
2022/06/28	2	30.10	0.4	30.25	30.10	1.7	3,208	0.05%
2022/06/24	0	0.00	1	30.60	30.20	-1	3,240	-0.03%
2022/06/23	3	29.60	0	0.00	29.75	3	3,278	0.09%
2022/06/22	2.1	29.82	0	0.00	29.80	2.1	3,263	0.06%
2022/06/21	0	0.00	0.1	30.80	30.80	-0.1	3,253	0.00%
2022/06/20	0.1	31.35	0	0.00	29.90	0.1	3,255	0.00%
2022/06/17	0	0.00	15	31.60	31.85	-15	3,217	-0.47%
2022/06/16	20	32.97	21	33.61	32.35	-1	3,187	-0.03%
2022/06/15	0	0.00	1	32.60	32.65	-1	3,045	-0.03%
2022/06/14	0.1	31.20	0	0.00	31.90	0.1	2,997	0.00%
2022/06/13	4.2	32.24	1	32.05	31.70	3.2	2,998	0.11%
2022/06/10	1	33.55	0	0.00	33.15	1	2,976	0.03%
2022/06/09	3	32.87	1	33.15	33.15	2	2,930	0.07%
2022/06/08	4	33.60	1	33.20	33.35	3	2,911	0.10%
2022/06/07	1.1	33.06	14	33.05	33.35	-13	2,886	-0.45%
2022/06/06	0	0.00	1	33.50	33.50	-1	2,857	-0.03%
2022/06/02	16	33.92	11.4	34.54	34.10	4.6	2,810	0.16%
2022/06/01	1	32.40	4	32.24	32.35	-3	2,504	-0.12%
2022/05/31	0	0.00	1	31.85	31.05	-1	2,460	-0.04%
2022/05/30	1	31.80	8	31.78	31.80	-7	2,449	-0.29%
2022/05/27	8	31.54	0	0.00	31.40	8	2,441	0.33%
2022/05/26	2	32.25	10	32.03	31.80	-8	2,416	-0.33%
2022/05/25	0	0.00	4	30.90	31.35	-4	2,282	-0.18%
2022/05/20	0	0.00	10	31.20	31.05	-10	2,392	-0.42%
2022/05/17	0	0.00	1	30.70	31.10	-1	2,468	-0.04%
2022/05/12	1	29.10	101	29.24	28.85	-100	2,487	-4.02%	大賣/
2022/05/11	1	29.80	0	0.00	29.60	1	2,477	0.04%
2022/05/09	2	30.55	0	0.00	30.55	2	2,480	0.08%
2022/05/05	7	32.95	0	0.00	32.95	7	2,465	0.28%
2022/05/04	0	0.00	1	32.65	32.70	-1	2,472	-0.04%
2022/04/28	1	32.95	5	32.80	32.40	-4	2,513	-0.16%
2022/04/26	0	0.00	6	32.20	32.10	-6	2,442	-0.25%
2022/04/25	0.2	32.00	9	32.44	32.00	-8.8	2,458	-0.36%
2022/04/22	0	0.00	2	33.80	33.60	-2	2,462	-0.08%
2022/04/19	1	33.00	0	0.00	32.95	1	2,446	0.04%
2022/04/18	4	33.05	0	0.00	32.70	4	2,459	0.16%
2022/04/15	0	0.00	2	33.80	33.95	-2	2,426	-0.08%
2022/04/14	159	34.83	33	34.60	34.30	126	2,404	5.24%	大買/鉅額交易
2022/04/13	0	0.00	17	33.90	33.90	-17	1,924	-0.88%
2022/04/07	5	32.90	0	0.00	32.20	5	1,863	0.27%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/04/01	1	33.65	0	0.00	33.90	1	1,989	0.05%
2022/03/31	2.1	34.17	1	34.15	34.10	1.1	2,197	0.05%
2022/03/28	0.1	34.85	2	34.93	34.80	-1.9	2,305	-0.08%
2022/03/25	0	0.00	15	34.40	34.40	-15	2,288	-0.66%
2022/03/24	1	34.20	0	0.00	34.35	1	2,329	0.04%
2022/03/18	2	33.85	0	0.00	33.55	2	2,528	0.08%
2022/03/11	1	34.00	0	0.00	34.15	1	3,714	0.03%
2022/03/08	10	33.42	0	0.00	33.15	10	4,042	0.25%
2022/03/07	10	34.36	36	34.18	34.10	-26	4,088	-0.64%
2022/03/04	1	35.25	0	0.00	35.25	1	4,085	0.02%
2022/03/03	1	35.70	0	0.00	35.60	1	4,129	0.02%
2022/03/01	0	0.00	10	35.95	35.80	-10	4,262	-0.23%
2022/02/24	1	35.85	35	36.08	35.35	-34	4,384	-0.78%
2022/02/23	3	36.75	0	0.00	36.45	3	4,420	0.07%
2022/02/22	10	36.80	0	0.00	36.80	10	4,493	0.22%
2022/02/21	37	36.36	3	36.43	36.60	34	4,631	0.73%
2022/02/17	20	36.15	20	35.70	35.70	0	4,699	0.00%
2022/02/16	0	0.00	30	35.35	35.40	-30	4,750	-0.63%
2022/02/14	3	35.08	0	0.00	34.95	3	4,786	0.06%
2022/02/11	1	35.75	0	0.00	35.70	1	4,842	0.02%
2022/02/10	1	36.10	0	0.00	36.10	1	4,866	0.02%
2022/02/08	44.2	36.43	0	0.00	36.40	44.2	4,932	0.90%
2022/02/07	10	35.50	1	35.70	35.95	9	5,065	0.18%
2022/01/26	1	35.15	0	0.00	35.15	1	5,190	0.02%
2022/01/24	0	35.65	37	35.64	35.65	-37	5,359	-0.69%
2022/01/21	8	36.10	10	36.00	35.90	-2	5,403	-0.04%
2022/01/20	6	36.23	0	0.00	36.70	6	5,523	0.11%
2022/01/19	6.1	36.15	0	0.00	36.50	6.1	5,629	0.11%
2022/01/18	1	36.55	0	0.00	36.55	1	5,639	0.02%
2022/01/17	0	0.00	4	36.68	36.80	-4	5,628	-0.07%
2022/01/14	25	35.66	0	0.00	35.50	25	5,606	0.45%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/12	20	36.35	0	0.00	36.20	20	5,610	0.36%
2022/01/11	13	36.53	0	0.00	36.40	13	5,642	0.23%
2022/01/10	7	36.66	0	0.00	36.90	7	5,634	0.12%
2022/01/07	10	37.00	5.8	37.00	36.95	4.2	5,646	0.07%
2022/01/06	2	37.28	10	37.35	37.40	-8	5,641	-0.14%
2022/01/05	30	37.72	102.8	37.82	37.65	-72.8	5,650	-1.29%	大賣/
2022/01/04	21.2	38.12	20	38.10	38.05	1.2	5,657	0.02%
2022/01/03	11	38.25	72	38.35	38.20	-61	5,697	-1.07%
2021/12/30	18	38.52	0	0.00	38.60	18	5,768	0.31%
2021/12/29	5	39.40	17	38.87	38.95	-12	5,828	-0.21%
2021/12/28	334	39.38	320	39.09	39.10	14	5,831	0.24%	大買/大賣/
2021/12/27	64	39.09	68	39.25	39.00	-4	5,740	-0.07%
2021/12/24	48	38.53	52	38.30	38.20	-4	5,696	-0.07%
2021/12/23	8.4	37.58	0	0.00	37.55	8.4	5,638	0.15%
2021/12/22	4	37.31	0	0.00	37.30	4	5,653	0.07%
2021/12/21	3	37.37	0	0.00	37.40	3	5,647	0.05%
2021/12/20	2	37.63	7	37.76	37.65	-5	5,633	-0.09%
2021/12/17	30	37.11	27.4	37.11	37.05	2.6	5,606	0.05%
2021/12/16	17	37.50	0	0.00	37.45	17	5,577	0.30%
2021/12/15	5	37.10	0	0.00	37.45	5	5,545	0.09%
2021/12/14	14.1	37.42	0.2	37.25	37.25	13.9	5,515	0.25%
2021/12/13	23	38.45	0.5	38.25	38.25	22.5	5,440	0.41%
2021/12/10	40	38.79	14	39.02	38.85	26	5,412	0.48%
2021/12/09	145.2	40.04	25	39.63	39.65	120.2	5,331	2.25%	大買/鉅額交易
2021/12/08	38	40.50	108	40.47	41.60	-70	5,041	-1.39%	大賣/
2021/12/07	37	38.87	43	39.40	38.75	-6	4,536	-0.13%
2021/12/06	21	38.35	30	39.18	38.40	-9	4,408	-0.20%
2021/12/03	0.1	38.55	46.8	38.64	38.65	-46.7	4,258	-1.10%
2021/12/02	46.1	38.08	42	38.41	37.70	4.1	4,195	0.10%
2021/12/01	9	37.98	6	38.10	38.20	3	4,204	0.07%
2021/11/30	1	37.50	1	37.50	37.65	0	4,179	0.00%
2021/11/29	14	36.40	18	36.88	36.80	-4	4,188	-0.10%
2021/11/26	29	37.46	13	37.48	37.35	16	4,199	0.38%
2021/11/25	76	38.79	0	0.00	38.35	76	4,177	1.82%
2021/11/24	1	38.00	16	38.39	38.50	-15	4,211	-0.36%
2021/11/23	2	37.50	2	38.00	37.50	0	4,181	0.00%
2021/11/22	0	0.00	22	37.97	38.00	-22	4,188	-0.53%
2021/11/19	105	37.20	0	0.00	37.20	105	4,210	2.49%	大買/鉅額交易
2021/11/18	5.2	38.02	21.9	38.82	37.85	-16.7	4,200	-0.40%
2021/11/17	0	0.00	4	38.03	37.75	-4	4,074	-0.10%
2021/11/16	10.2	37.76	3	38.50	37.60	7.2	4,151	0.17%
2021/11/15	2	38.10	31	38.30	38.40	-29	4,129	-0.70%
2021/11/12	5	37.16	4	37.60	37.40	1	4,175	0.02%
2021/11/11	12	37.59	0	0.00	37.30	12	4,281	0.28%
2021/11/10	2.2	37.87	14	38.00	37.85	-11.8	4,364	-0.27%
2021/11/09	4	37.60	2	37.30	37.25	2	4,589	0.04%
2021/11/05	19	37.29	4.6	37.17	37.10	14.4	4,832	0.30%
2021/11/04	9.3	37.60	44	37.93	38.00	-34.7	4,843	-0.72%
2021/11/03	15.1	36.73	53	36.84	36.85	-37.9	4,895	-0.77%
2021/11/02	9	36.06	23.1	36.45	35.60	-14.1	4,847	-0.29%
2021/11/01	0	0.00	2	35.25	35.40	-2	4,760	-0.04%
2021/10/29	0.8	35.10	0	0.00	35.35	0.8	4,908	0.02%
2021/10/28	6.1	35.08	0	0.00	34.60	6.1	5,044	0.12%
2021/10/27	0	0.00	3	33.47	34.75	-3	5,276	-0.06%
2021/10/26	8	32.72	0	0.00	32.75	8	5,404	0.15%
2021/10/22	11	32.51	5	32.25	32.25	6	5,605	0.11%
2021/10/21	5.1	33.23	0	0.00	32.85	5.1	5,703	0.09%
2021/10/20	5.2	33.55	0	0.00	33.55	5.2	5,783	0.09%
2021/10/08	2	30.95	1	31.30	30.80	1	6,082	0.02%
2021/10/07	0	0.00	3	31.47	31.30	-3	7,076	-0.04%
2021/10/06	2	31.10	0	0.00	31.10	2	7,813	0.03%
2021/10/04	1	32.20	11	32.47	31.80	-10	8,042	-0.12%
2021/10/01	2	32.45	3	32.62	32.40	-1	8,144	-0.01%
2021/09/30	0	0.00	0	33.15	33.25	0	8,173	0.00%
2021/09/29	0	0.00	5	33.10	33.20	-5	8,202	-0.06%
2021/09/28	2	31.95	14	32.15	32.50	-12	8,354	-0.14%
2021/09/27	3	32.53	9	32.60	32.60	-6	8,505	-0.07%
2021/09/24	31	33.18	34	33.67	33.15	-3	9,105	-0.03%
2021/09/23	1	31.50	6	32.07	32.35	-5	9,144	-0.05%
2021/09/22	2	30.85	1	31.10	31.05	1	9,534	0.01%
2021/09/17	1	31.00	1	31.40	31.40	0	9,643	0.00%
2021/09/16	5	30.95	1	31.40	30.90	4	9,729	0.04%
2021/09/15	2	31.05	0	0.00	31.05	2	9,973	0.02%
2021/09/14	1	31.50	0	0.00	31.35	1	10,226	0.01%
2021/09/10	0	0.00	2	31.90	31.90	-2	10,396	-0.02%
2021/09/08	2	31.25	22	31.00	30.85	-20	10,699	-0.19%
2021/09/06	2	32.55	0	0.00	31.90	2	10,908	0.02%
2021/09/03	0	0.00	1	33.25	33.15	-1	10,936	-0.01%
2021/09/02	2	34.05	0	0.00	33.10	2	11,091	0.02%
2021/08/31	0	0.00	16	33.14	33.50	-16	11,246	-0.14%
2021/08/27	0	0.00	20	33.04	32.90	-20	11,229	-0.18%
2021/08/26	5	32.90	1	33.25	33.25	4	11,234	0.04%
2021/08/25	20	33.18	2	33.35	33.10	18	11,338	0.16%
2021/08/24	2	32.93	0	0.00	32.50	2	11,467	0.02%
2021/08/23	0	0.00	17.1	32.89	32.70	-17.1	11,562	-0.15%
2021/08/20	5	30.95	10	31.00	31.50	-5	11,539	-0.04%
2021/08/19	5	31.68	1	31.95	31.40	4	11,588	0.03%
2021/08/18	4	32.34	4	32.08	32.80	0	11,624	0.00%
2021/08/17	23	32.17	5	31.36	31.30	18	11,842	0.15%
2021/08/16	8	32.90	0	0.00	32.75	8	11,849	0.07%
2021/08/13	48	34.22	1	34.15	33.95	47	11,822	0.40%
2021/08/12	5	35.25	2	35.50	35.20	3	11,806	0.03%
2021/08/11	22	35.40	8	34.90	35.05	14	12,117	0.12%
2021/08/10	6	36.50	5.1	36.26	36.55	0.9	12,109	0.01%
2021/08/09	14	36.17	0	0.00	35.95	14	12,111	0.12%
2021/08/06	9	37.08	2	37.33	37.20	7	12,112	0.06%
2021/08/05	1	37.05	15.2	36.84	37.30	-14.2	11,922	-0.12%
2021/08/04	1	36.50	3.1	36.52	36.40	-2.1	11,955	-0.02%
2021/08/03	0	0.00	8	36.63	36.85	-8	12,084	-0.07%
2021/08/02	83	36.53	2	36.50	36.40	81	12,072	0.67%
2021/07/30	10	35.55	90	35.65	35.45	-80	11,974	-0.67%
2021/07/29	1	35.50	0	0.00	35.65	1	12,025	0.01%
2021/07/28	31	34.72	16	33.66	35.45	15	12,152	0.12%
2021/07/27	21	36.55	19	36.23	35.65	2	12,288	0.02%
2021/07/26	18	36.24	17.5	36.67	36.75	0.5	12,343	0.00%
2021/07/23	25.1	35.60	42	35.87	35.55	-16.9	12,578	-0.13%
2021/07/22	2	34.70	2	34.58	34.40	0	12,838	0.00%
2021/07/21	1	33.90	5	33.80	33.30	-4	12,832	-0.03%
2021/07/20	8	34.11	19	34.14	34.00	-11	12,912	-0.09%
2021/07/19	6	34.79	2	34.95	34.90	4	12,937	0.03%
2021/07/16	0	0.00	7	35.59	35.35	-7	13,121	-0.05%
2021/07/15	6	35.08	10	35.07	35.20	-4	13,165	-0.03%
2021/07/14	150	38.25	115.1	36.07	35.55	34.9	13,131	0.27%	大買/大賣/
2021/07/13	55	37.33	48	38.25	39.35	7	12,255	0.06%
2021/07/12	14	35.55	75	35.74	35.80	-61	11,596	-0.53%
2021/07/09	23	35.56	11	35.07	34.90	12	11,514	0.10%
2021/07/08	10	35.25	12	35.62	35.45	-2	11,576	-0.02%
2021/07/07	1	35.00	30	35.07	34.65	-29	11,594	-0.25%
2021/07/06	14	35.74	10	35.33	35.05	4	11,704	0.03%
2021/07/05	11	35.65	10	35.81	35.80	1	11,852	0.01%
2021/07/02	1	34.95	2	35.43	34.95	-1	11,797	-0.01%
2021/07/01	22.1	36.14	32	35.71	34.80	-9.9	11,781	-0.08%
2021/06/30	2	33.70	15	34.23	34.75	-13	11,284	-0.12%
2021/06/29	61	34.73	29	34.79	34.50	32	11,136	0.29%
2021/06/28	146	34.14	81	34.13	34.40	65	10,778	0.60%	大買/
2021/06/25	25	34.00	150	34.06	33.40	-125	10,796	-1.16%	大賣/鉅額交易
2021/06/24	37	34.23	14.1	33.79	33.95	22.9	10,849	0.21%
2021/06/23	48	33.78	147	33.60	34.10	-99	10,711	-0.92%	大賣/
2021/06/22	12	32.85	36	32.93	32.65	-24	10,780	-0.22%
2021/06/21	29	32.54	20	32.50	32.30	9	11,991	0.08%
2021/06/18	42	33.36	40	33.24	33.20	2	12,188	0.02%
2021/06/17	38	33.24	170	33.73	33.65	-132	12,287	-1.07%	大賣/鉅額交易
2021/06/16	15	32.96	10	32.70	32.80	5	12,266	0.04%
2021/06/15	45	32.96	35	32.92	33.35	10	12,663	0.08%
2021/06/11	12	32.61	10	32.00	31.95	2	12,703	0.02%
2021/06/10	23	32.55	20	32.70	32.50	3	12,714	0.02%
2021/06/09	41	32.58	90	32.47	32.25	-49	12,670	-0.39%
2021/06/04	12	31.85	4	31.40	31.45	8	12,799	0.06%
2021/06/03	1	31.95	0	0.00	32.05	1	12,866	0.01%
2021/06/02	12	32.49	10	32.10	31.70	2	12,999	0.02%
2021/06/01	18	32.68	13	32.69	32.65	5	13,120	0.04%
2021/05/31	10	31.80	37	32.07	32.20	-27	13,123	-0.21%
2021/05/28	0	0.00	5	31.50	31.50	-5	13,203	-0.04%
2021/05/27	3	31.18	6	31.40	30.90	-3	13,926	-0.02%
2021/05/26	103	31.05	3	31.00	31.20	100	14,731	0.68%	大買/
2021/05/25	21	31.28	2	31.25	31.50	19	14,771	0.13%
2021/05/24	3	29.60	1	29.75	29.95	2	14,668	0.01%
2021/05/21	3	29.33	1	29.15	29.25	2	15,180	0.01%
2021/05/20	7	29.26	0	0.00	28.75	7	15,279	0.05%
2021/05/19	5	29.36	7	29.55	29.85	-2	15,364	-0.01%
2021/05/18	4	27.55	1	27.30	28.35	3	15,190	0.02%
2021/05/17	5	26.59	3	26.37	25.80	2	15,148	0.01%
2021/05/14	14	29.13	0	0.00	28.45	14	15,049	0.09%
2021/05/13	40	28.78	0	0.00	28.35	40	14,977	0.27%
2021/05/12	0	0.00	3	28.42	28.40	-3	15,139	-0.02%
2021/05/11	15	30.53	1	29.85	30.10	14	14,962	0.09%
2021/05/10	245	33.04	0	0.00	32.70	245	14,811	1.65%	大買/鉅額交易
2021/05/07	85	33.21	1	32.10	33.40	84	14,822	0.57%
2021/05/06	47	32.67	6	33.11	31.95	41	14,811	0.28%
2021/05/05	16	33.72	0	0.00	32.90	16	14,775	0.11%
2021/05/04	8	33.56	6	34.50	32.80	2	14,681	0.01%
2021/05/03	23	35.09	29	35.13	35.30	-6	14,512	-0.04%
2021/04/29	73	36.19	8	35.70	35.40	65	14,359	0.45%
2021/04/28	7	35.34	21	35.29	36.70	-14	13,913	-0.10%
2021/04/27	16	33.90	9	33.88	33.75	7	13,619	0.05%
2021/04/26	2	34.40	2.8	34.69	34.50	-0.8	13,771	-0.01%
2021/04/23	0	0.00	23.2	33.61	34.50	-23.2	13,707	-0.17%
2021/04/22	19	34.48	10	34.20	33.50	9	13,883	0.06%
2021/04/21	10	35.10	12	34.94	35.10	-2	13,962	-0.01%
2021/04/20	2	34.13	4	34.55	34.25	-2	13,870	-0.01%
2021/04/19	26	33.60	31	33.61	34.05	-5	13,816	-0.04%
2021/04/16	0	0.00	6	33.31	33.35	-6	13,858	-0.04%
2021/04/15	4	32.53	5	32.64	32.60	-1	13,906	-0.01%
2021/04/14	3	31.97	131	31.53	32.15	-128	13,938	-0.92%	大賣/鉅額交易
2021/04/13	13	33.08	1	33.25	32.80	12	13,967	0.09%
2021/04/12	29	33.74	10	33.68	33.45	19	13,970	0.14%
2021/04/09	16	34.09	15	34.07	34.10	1	13,870	0.01%
2021/04/08	10	33.33	4	33.38	33.55	6	13,661	0.04%
2021/04/07	21	32.77	25	32.79	32.85	-4	13,537	-0.03%
2021/04/06	18	32.28	10	32.35	32.25	8	13,476	0.06%
2021/04/01	3	31.80	12	31.78	31.75	-9	13,464	-0.07%
2021/03/31	35	31.95	10	31.97	31.70	25	13,526	0.18%
2021/03/30	1	31.80	3	31.82	32.00	-2	13,573	-0.01%
2021/03/29	28	31.36	17	31.33	31.30	11	13,504	0.08%
2021/03/26	10	31.71	2	31.80	31.70	8	13,511	0.06%
2021/03/25	27	31.82	32	31.85	31.40	-5	13,605	-0.04%
2021/03/24	180	32.78	63	32.59	32.70	117	13,600	0.86%	大買/鉅額交易
2021/03/23	3	29.97	14	30.57	31.00	-11	12,386	-0.09%
2021/03/22	4	30.08	4	30.05	30.25	0	12,194	0.00%
2021/03/19	2	30.30	4	29.76	30.50	-2	12,191	-0.02%
2021/03/18	5	30.10	49	30.21	30.00	-44	12,147	-0.36%
2021/03/17	6	29.23	16	29.36	29.10	-10	11,943	-0.08%
2021/03/16	8	29.09	0	0.00	28.80	8	12,073	0.07%
2021/03/15	6	28.71	25	28.83	29.00	-19	12,463	-0.15%
2021/03/12	0	0.00	16	28.68	28.60	-16	12,568	-0.13%
2021/03/11	0	0.00	4	28.66	28.75	-4	13,343	-0.03%
2021/03/10	6	28.47	4	28.83	28.35	2	13,647	0.01%
2021/03/09	6	27.98	0	0.00	28.00	6	13,935	0.04%
2021/03/08	13	27.82	3	28.47	27.95	10	13,984	0.07%
2021/03/05	44	29.17	3	29.03	28.45	41	14,005	0.29%
2021/03/04	13	28.63	16	28.77	28.80	-3	14,031	-0.02%
2021/03/03	8	28.70	13	28.66	28.40	-5	14,210	-0.04%
2021/03/02	49	29.25	36	29.35	28.70	13	14,358	0.09%
2021/02/26	29	28.25	39.1	28.05	28.10	-10.1	13,726	-0.07%
2021/02/25	4	26.95	12	26.88	26.95	-8	13,054	-0.06%
2021/02/24	20	26.98	2	27.05	26.65	18	13,159	0.14%
2021/02/23	85	27.30	93.2	27.45	27.40	-8.2	13,079	-0.06%
2021/02/22	19	26.27	3	26.25	26.55	16	12,617	0.13%
2021/02/19	13	26.23	2	26.20	26.15	11	12,705	0.09%
2021/02/18	2	26.10	41	25.85	26.05	-39	13,038	-0.30%
2021/02/17	0	0.00	13	24.75	24.90	-13	13,491	-0.10%
2021/02/04	5	24.40	3.1	24.35	24.35	1.9	13,579	0.01%
2021/02/03	32	25.06	18	24.90	24.85	14	13,631	0.10%
2021/02/02	0	0.00	10	24.05	24.20	-10	13,605	-0.07%
2021/02/01	14	23.43	0	0.00	23.90	14	13,654	0.10%
2021/01/29	5	23.95	0	0.00	23.65	5	13,663	0.04%
2021/01/28	1	24.20	0	0.00	24.40	1	13,720	0.01%
2021/01/27	1	24.00	0	0.00	24.00	1	13,791	0.01%
2021/01/26	72	23.94	1	23.70	23.55	71	14,159	0.50%
2021/01/25	72	23.57	30	23.28	23.90	42	14,129	0.30%
2021/01/22	0	0.00	4	23.85	24.10	-4	14,149	-0.03%
2021/01/21	23	24.07	10	24.89	24.15	13	14,222	0.09%
2021/01/20	11	25.23	0	0.00	24.75	11	14,240	0.08%
2021/01/19	2	26.73	14	26.45	25.85	-12	14,219	-0.08%
2021/01/18	4	25.55	2	25.55	25.60	2	14,175	0.01%
2021/01/15	13	26.22	7	26.68	26.35	6	14,279	0.04%
2021/01/14	29	26.78	74	26.64	27.20	-45	14,786	-0.30%
2021/01/13	8	26.05	5	26.20	25.90	3	15,460	0.02%
2021/01/12	10	25.85	4	25.88	25.55	6	15,476	0.04%
2021/01/11	3	26.30	2	26.10	26.25	1	15,595	0.01%
2021/01/08	21	25.60	1	25.60	25.60	20	15,511	0.13%
2021/01/07	8	25.65	11	25.69	25.55	-3	15,580	-0.02%
2021/01/06	29	25.75	20	25.33	25.30	9	15,616	0.06%
2021/01/05	17	26.11	34	25.64	26.20	-17	15,576	-0.11%
2021/01/04	0	0.00	5	25.80	25.50	-5	15,507	-0.03%
2020/12/31	10	25.15	5	25.20	25.25	5	15,490	0.03%
2020/12/30	10	25.46	1	25.60	25.35	9	15,492	0.06%
2020/12/29	2	25.83	5	25.65	25.75	-3	15,499	-0.02%
2020/12/28	10	25.65	4	25.80	25.75	6	15,443	0.04%
2020/12/25	16	25.16	9	25.32	25.10	7	15,368	0.05%
2020/12/24	4	25.40	0	0.00	25.25	4	15,292	0.03%
2020/12/23	5	24.82	8	24.80	24.85	-3	15,214	-0.02%
2020/12/22	0	0.00	1	25.20	24.80	-1	15,269	-0.01%
2020/12/21	16	25.42	0	0.00	25.70	16	15,191	0.11%
2020/12/18	30	25.94	16	26.35	26.50	14	15,033	0.09%
2020/12/17	15	25.72	10	25.45	25.40	5	14,779	0.03%
2020/12/16	11	25.76	1	25.90	25.75	10	14,749	0.07%
2020/12/15	1	25.25	2	25.35	25.40	-1	14,713	-0.01%
2020/12/14	8	26.24	1	26.05	26.05	7	14,594	0.05%
2020/12/11	7	26.09	5	26.00	26.10	2	14,537	0.01%
2020/12/10	15	27.32	0	0.00	27.05	15	14,332	0.10%
2020/12/09	13	27.21	8	27.21	27.80	5	14,215	0.04%
2020/12/08	12	26.25	14	26.11	26.15	-2	13,847	-0.01%
2020/12/07	15	26.51	9	26.61	26.50	6	13,754	0.04%
2020/12/04	2	24.95	12	25.16	25.65	-10	12,973	-0.08%
2020/12/03	7	24.97	11	24.42	24.50	-4	12,803	-0.03%
2020/12/02	0	0.00	1	24.25	24.15	-1	12,762	-0.01%
2020/12/01	8	23.68	4	24.01	24.20	4	13,696	0.03%
2020/11/27	14	24.03	9	24.01	24.10	5	14,307	0.03%
2020/11/26	0	0.00	21	23.54	24.00	-21	14,206	-0.15%
2020/11/25	11	23.06	0	0.00	23.10	11	13,931	0.08%
2020/11/24	2	23.38	0	0.00	23.25	2	13,896	0.01%
2020/11/23	22	23.34	22	23.53	23.55	0	13,828	0.00%
2020/11/19	1	23.30	0	0.00	23.15	1	13,842	0.01%
2020/11/18	4	23.14	10	23.11	23.10	-6	14,019	-0.04%
2020/11/17	17	23.56	11	23.65	23.45	6	14,150	0.04%
2020/11/16	4	23.43	6	23.58	23.95	-2	14,077	-0.01%
2020/11/13	0	0.00	8	22.67	22.80	-8	13,799	-0.06%
2020/11/12	4	22.61	4	22.40	22.40	0	14,186	0.00%
2020/11/11	0	0.00	12	22.36	22.65	-12	14,869	-0.08%
2020/11/10	3	22.58	0	0.00	22.25	3	15,658	0.02%
2020/11/09	10	22.50	25	22.47	22.40	-15	16,236	-0.09%
2020/11/06	3	22.08	0	0.00	22.05	3	16,698	0.02%
2020/11/05	6	22.20	0	0.00	22.20	6	16,657	0.04%
2020/11/04	2	21.83	4	22.26	22.30	-2	16,608	-0.01%
2020/11/03	8	22.34	1	22.30	22.10	7	16,534	0.04%
2020/10/30	2	21.98	1	22.50	21.65	1	16,540	0.01%
2020/10/29	21	22.20	1	21.75	22.35	20	16,403	0.12%
2020/10/28	4	22.78	0	0.00	22.15	4	16,304	0.02%
2020/10/27	2	23.00	1	23.10	22.85	1	16,142	0.01%
2020/10/26	0	0.00	1	22.90	22.90	-1	15,990	-0.01%
2020/10/23	5	23.69	5	23.65	23.55	0	15,775	0.00%
2020/10/22	16	23.60	11	24.03	23.75	5	15,613	0.03%
2020/10/21	34	23.82	17	23.85	24.45	17	14,920	0.11%
2020/10/20	0	0.00	9	22.29	22.25	-9	14,004	-0.06%
2020/10/19	2	22.70	3	22.72	21.90	-1	13,998	-0.01%
2020/10/16	0	0.00	1	21.95	21.60	-1	13,910	-0.01%
2020/10/15	0	0.00	2	22.08	21.90	-2	13,897	-0.01%
2020/10/14	0	0.00	3	21.87	21.80	-3	13,729	-0.02%
2020/10/13	2	21.55	2	21.58	21.30	0	13,649	0.00%
2020/10/07	1	21.10	15	20.80	21.10	-14	13,600	-0.10%
2020/10/06	0	0.00	10	20.90	20.95	-10	13,778	-0.07%
2020/09/30	0	0.00	3	20.35	20.30	-3	13,768	-0.02%
2020/09/29	4	19.88	0	0.00	19.75	4	13,818	0.03%
2020/09/25	6	19.28	11	18.90	18.95	-5	14,248	-0.04%
2020/09/24	5	20.10	20	19.70	19.65	-15	14,786	-0.10%
2020/09/23	5	19.95	0	0.00	20.15	5	14,746	0.03%
2020/09/22	9	20.31	3	20.32	20.20	6	14,708	0.04%
2020/09/21	2	20.75	30	21.07	20.70	-28	14,647	-0.19%
2020/09/18	1	21.45	0	0.00	21.15	1	14,606	0.01%
2020/09/17	1	21.15	10	20.95	21.15	-9	14,567	-0.06%
2020/09/16	4	20.90	3	20.90	20.70	1	14,510	0.01%
2020/09/14	10	21.08	16	21.28	21.10	-6	14,325	-0.04%
2020/09/11	5	20.73	0	0.00	20.15	5	14,108	0.04%
2020/09/10	7	21.07	2	20.90	20.90	5	14,005	0.04%
2020/09/09	0	0.00	2	20.30	20.60	-2	13,882	-0.01%
2020/09/08	1	21.30	5	21.26	20.60	-4	13,778	-0.03%
2020/09/07	17	21.55	58	22.01	21.15	-41	13,579	-0.30%
2020/09/04	63	22.39	27	22.09	22.50	36	13,177	0.27%
2020/09/03	21	21.84	51	22.03	22.55	-30	12,118	-0.25%
2020/09/02	18	20.52	103	20.55	20.50	-85	11,319	-0.75%	大賣/
2020/09/01	80	20.55	12	20.41	20.85	68	11,092	0.61%
2020/08/28	0	0.00	3	20.10	20.10	-3	10,805	-0.03%
2020/08/27	6	19.98	8	19.78	19.80	-2	10,709	-0.02%
2020/08/26	54	20.27	2	20.25	20.25	52	10,649	0.49%
2020/08/25	9	20.57	9	20.57	20.25	0	10,562	0.00%
2020/08/24	3	20.47	0	0.00	20.55	3	10,492	0.03%
2020/08/21	8	20.41	115	20.56	21.00	-107	10,543	-1.01%	大賣/鉅額交易
2020/08/20	14	20.16	37	20.49	19.35	-23	10,259	-0.22%
2020/08/19	20	21.48	38	21.68	21.45	-18	9,813	-0.18%
2020/08/18	183	21.80	4	21.63	21.70	179	9,455	1.89%	大買/鉅額交易
2020/08/17	11	21.63	15	21.41	21.70	-4	8,947	-0.04%
2020/08/14	33	19.67	20	19.80	20.55	13	8,193	0.16%
2020/08/13	13	18.99	33	19.23	19.60	-20	7,372	-0.27%
2020/08/12	12	17.63	42	17.02	17.85	-30	6,571	-0.46%
2020/08/11	0	0.00	30	16.53	16.55	-30	6,010	-0.50%
2020/08/10	0	0.00	4	16.85	16.55	-4	5,991	-0.07%
2020/08/07	60	17.20	0	0.00	17.10	60	5,947	1.01%
2020/08/06	0	0.00	60	17.10	17.15	-60	5,891	-1.02%
2020/08/05	90	16.66	71	16.84	17.00	19	5,686	0.33%
2020/08/03	5	16.00	0	0.00	15.90	5	5,459	0.09%
2020/07/31	0	0.00	5	15.55	15.50	-5	5,405	-0.09%
2020/07/30	25	15.43	20	15.30	15.65	5	5,394	0.09%
2020/07/28	10	15.70	0	0.00	15.10	10	5,383	0.19%
2020/07/27	34	15.85	0	0.00	15.70	34	5,373	0.63%
2020/07/23	2	16.10	0	0.00	16.25	2	5,194	0.04%
2020/07/22	0	0.00	20	16.35	16.45	-20	5,113	-0.39%
2020/07/21	20	16.15	5	16.15	16.15	15	4,957	0.30%
2020/07/20	0	0.00	45	15.72	16.00	-45	4,878	-0.92%
2020/07/16	45	15.97	5	16.00	16.30	40	4,788	0.84%
2020/07/15	0	0.00	2	16.05	15.70	-2	4,691	-0.04%
2020/07/14	2	16.28	40	16.30	16.25	-38	4,620	-0.82%
2020/07/13	41	16.10	12	15.98	16.50	29	4,581	0.63%
2020/07/10	0	0.00	1	15.95	15.55	-1	4,387	-0.02%
2020/07/09	20	16.15	20	15.90	15.80	0	4,346	0.00%
2020/07/08	20	15.90	64	15.80	16.05	-44	4,320	-1.02%
2020/07/07	1	15.45	5	15.69	15.75	-4	4,218	-0.09%
2020/07/06	39	16.24	14	15.98	16.25	25	4,102	0.61%
2020/07/03	63	15.81	0	0.00	16.10	63	3,749	1.68%
2020/07/01	0	0.00	40	14.23	14.20	-40	3,063	-1.31%
2020/06/30	1	14.05	0	0.00	14.05	1	3,063	0.03%
2020/06/24	0	0.00	60	14.32	14.25	-60	3,058	-1.96%
2020/06/16	0	0.00	1	14.05	14.15	-1	3,217	-0.03%
2020/06/12	1	13.90	0	0.00	14.05	1	3,282	0.03%
2020/06/10	0	0.00	5	14.64	14.65	-5	3,294	-0.15%
2020/06/05	0	0.00	3	14.95	14.85	-3	3,345	-0.09%
2020/06/04	20	14.70	0	0.00	14.75	20	3,345	0.60%
2020/06/02	40	14.80	0	0.00	15.10	40	3,309	1.21%
2020/06/01	40	15.08	0	0.00	15.05	40	3,234	1.24%
2020/05/29	5	14.65	0.1	15.15	15.15	4.9	3,239	0.15%
2020/05/28	31	14.75	1	15.00	14.60	30	3,215	0.93%
2020/05/21	0	0.00	1	13.70	13.70	-1	2,828	-0.04%
2020/05/20	1	13.75	0	0.00	13.60	1	2,823	0.04%
2020/05/14	0	0.00	3	13.43	13.40	-3	2,718	-0.11%
2020/05/12	3	14.15	0	0.00	14.15	3	2,725	0.11%
2020/05/06	1	13.85	1	13.85	13.80	0	2,627	0.00%
2020/04/29	0	0.00	3	14.00	14.00	-3	2,688	-0.11%
2020/04/28	1	14.15	0	0.00	13.85	1	2,685	0.04%
2020/04/24	0	0.00	35	13.85	13.80	-35	2,692	-1.30%
2020/04/22	12	13.53	0	0.00	13.65	12	2,682	0.45%
2020/04/21	3	13.43	0	0.00	13.40	3	2,683	0.11%
2020/04/20	19	13.95	0	0.00	13.85	19	2,661	0.71%
2020/04/17	1	13.90	17	14.25	13.85	-16	2,667	-0.60%
2020/04/16	17	14.09	1	14.20	14.10	16	2,636	0.61%
2020/04/15	1	14.15	1	13.85	14.05	0	2,660	0.00%
2020/04/09	3	13.25	1	13.35	13.10	2	2,664	0.08%
2020/04/08	1	12.85	0	0.00	12.90	1	2,636	0.04%
2020/03/27	0	0.00	20	12.25	12.00	-20	2,758	-0.73%
2020/03/20	5	11.00	0	0.00	10.90	5	2,583	0.19%
2020/03/16	20	12.00	0	0.00	11.85	20	2,576	0.78%
2020/03/12	1	13.50	0	0.00	13.00	1	2,460	0.04%
2020/03/11	1	14.20	0	0.00	14.15	1	2,411	0.04%
2020/03/10	0	0.00	7	14.38	14.50	-7	2,393	-0.29%
2020/03/09	1	14.70	0	0.00	14.50	1	2,370	0.04%
2020/03/05	10	15.50	0	0.00	15.50	10	2,348	0.43%
2020/03/04	20	15.55	30	15.55	15.55	-10	2,319	-0.43%
2020/03/03	0	0.00	45	15.50	15.45	-45	2,240	-2.01%
2020/03/02	0	0.00	20	14.70	14.65	-20	2,205	-0.91%
2020/02/27	20	14.30	0	0.00	14.10	20	2,181	0.92%
2020/02/24	5	14.70	0	0.00	14.75	5	2,180	0.23%
2020/02/17	0	15.10	0	0.00	15.15	0	2,267	0.00%
2020/02/13	55	15.55	0	0.00	15.30	55	2,315	2.37%
2020/02/10	0	0.00	50	14.55	14.60	-50	2,319	-2.16%
2020/02/07	20	14.48	0	0.00	14.55	20	2,333	0.86%
2020/02/06	0	0.00	20	14.68	14.95	-20	2,303	-0.87%
2020/02/05	20	14.40	20	14.60	14.65	0	2,258	0.00%
2020/02/04	9	14.05	29	14.23	14.30	-20	2,227	-0.90%
2020/02/03	10	13.47	10	13.80	13.85	0	2,262	0.00%
2020/01/31	2	14.48	1	14.60	14.60	1	2,271	0.04%
2020/01/13	0	0.00	1	16.60	16.60	-1	2,354	-0.04%
2020/01/10	10	16.45	0	0.00	16.35	10	2,361	0.42%
2020/01/08	15	16.27	0	0.00	16.50	15	2,340	0.64%
2020/01/06	5	16.90	0	0.00	16.70	5	2,496	0.20%
2019/12/30	0	0.00	3	17.40	17.35	-3	2,399	-0.13%
2019/12/26	0	0.00	6	17.45	17.15	-6	2,370	-0.25%
2019/12/25	1	17.30	5	17.25	17.30	-4	2,331	-0.17%
2019/12/23	10	16.95	1	16.95	16.90	9	2,308	0.39%
2019/12/20	18	17.02	0	0.00	17.10	18	2,328	0.77%
2019/12/16	0	0.00	1	17.05	16.95	-1	2,545	-0.04%
2019/12/13	5	17.01	0	0.00	16.85	5	2,549	0.20%
2019/12/12	0	0.00	5	16.85	16.85	-5	2,490	-0.20%
2019/12/10	7	16.59	1	16.60	16.55	6	2,543	0.24%
2019/12/06	2	16.60	0	0.00	16.65	2	2,582	0.08%
2019/12/05	5	16.65	0	0.00	16.65	5	2,640	0.19%
2019/11/29	0	0.00	2	16.80	16.80	-2	2,829	-0.07%
2019/11/27	8	17.12	0	0.00	17.25	8	3,005	0.27%
2019/11/25	2	16.75	2	16.75	16.75	0	3,047	0.00%
2019/11/21	1	16.75	0	0.00	16.90	1	3,126	0.03%
2019/11/19	0	0.00	5	17.30	17.10	-5	3,220	-0.16%
2019/11/18	2	17.40	0	0.00	17.20	2	3,263	0.06%
2019/11/14	1	16.75	10	16.85	16.75	-9	3,623	-0.25%
2019/11/13	1	16.90	0	0.00	16.65	1	3,641	0.03%
2019/11/07	11	16.94	1	16.80	16.85	10	3,675	0.27%
2019/11/06	4	17.13	10	17.05	17.00	-6	3,689	-0.16%
2019/11/04	0	0.00	5	17.35	17.35	-5	3,743	-0.13%
2019/10/31	10	17.15	0	0.00	17.20	10	3,888	0.26%
2019/10/23	5	17.85	0	0.00	17.45	5	5,050	0.10%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/21	0	0.00	10	17.50	17.50	-10	5,084	-0.20%
2019/10/16	1	17.75	0	0.00	17.45	1	5,103	0.02%
2019/10/15	5	17.75	0	0.00	17.70	5	5,090	0.10%
2019/10/09	0	0.00	3	16.65	16.65	-3	4,946	-0.06%
2019/10/08	0	0.00	20	16.95	16.75	-20	5,050	-0.40%
2019/10/07	0	0.00	3	16.95	16.95	-3	5,057	-0.06%
2019/10/03	0	0.00	1	16.95	16.95	-1	5,132	-0.02%
2019/10/01	0	0.00	3	17.10	17.05	-3	5,142	-0.06%
2019/09/25	1	17.60	0	0.00	17.55	1	5,176	0.02%
2019/09/23	12	17.90	3.8	17.88	17.90	8.2	5,077	0.16%
2019/09/20	0	0.00	3	17.35	17.05	-3	4,954	-0.06%
2019/09/17	6	17.55	0	0.00	17.40	6	4,944	0.12%
2019/09/11	10	17.30	0	0.00	17.10	10	4,939	0.20%
2019/09/10	0	0.00	3	17.25	17.20	-3	4,935	-0.06%
2019/09/06	20	18.20	0	0.00	17.75	20	4,924	0.41%
2019/09/05	6	17.88	16	18.08	17.90	-10	4,887	-0.20%
2019/09/04	5	17.80	10	17.80	17.70	-5	4,820	-0.10%
2019/09/02	0	0.00	10	17.80	17.60	-10	4,796	-0.21%
2019/08/30	0	0.00	53	17.90	17.65	-53	4,754	-1.11%
2019/08/29	30	17.60	41	17.55	17.70	-11	4,613	-0.24%
2019/08/28	1	17.05	0	0.00	17.15	1	4,503	0.02%
2019/08/27	2	17.20	0	0.00	17.10	2	4,477	0.04%
2019/08/26	5	17.00	10	16.88	16.95	-5	4,466	-0.11%
2019/08/23	13	17.40	0	0.00	17.40	13	4,412	0.29%
2019/08/22	0	0.00	6	17.48	17.40	-6	4,386	-0.14%
2019/08/20	28	17.58	9	17.46	17.10	19	4,303	0.44%
2019/08/19	41	16.95	1	17.10	17.20	40	4,031	0.99%
2019/08/16	0	0.00	1	16.30	16.35	-1	3,906	-0.03%
2019/08/15	0	0.00	5	15.90	16.05	-5	3,928	-0.13%
2019/08/13	0	0.00	11	15.93	15.80	-11	3,906	-0.28%
2019/08/12	10	15.98	8	15.95	16.15	2	3,897	0.05%
2019/08/08	1	15.65	0	0.00	15.75	1	3,939	0.03%
2019/08/07	3	15.40	0	0.00	15.15	3	3,955	0.08%
2019/08/06	10	15.35	11	15.36	15.45	-1	4,096	-0.02%
2019/08/05	5	15.80	0	0.00	15.55	5	4,070	0.12%
2019/08/02	1	16.50	5	16.00	15.90	-4	4,036	-0.10%
2019/08/01	1	16.65	12	17.20	16.60	-11	4,063	-0.27%
2019/07/31	22	17.12	4	17.25	17.05	18	3,958	0.45%
2019/07/30	27	17.47	11	17.34	18.10	16	3,798	0.42%
2019/07/29	19	17.26	15	17.35	17.60	4	3,453	0.12%
2019/07/26	1	16.05	8	16.08	16.00	-7	3,119	-0.22%
2019/07/23	5	15.80	0	0.00	15.65	5	2,973	0.17%
2019/07/18	1	15.20	0	0.00	15.15	1	3,010	0.03%
2019/07/12	1	15.20	0	0.00	15.45	1	3,417	0.03%
2019/07/09	0	0.00	10	15.00	15.05	-10	3,469	-0.29%
2019/07/08	0	0.00	5	14.90	14.95	-5	3,489	-0.14%
2019/07/03	0	0.00	5	15.10	14.85	-5	3,560	-0.14%
2019/06/26	0	0.00	1	14.50	14.60	-1	3,626	-0.03%
2019/06/25	1	14.90	0	0.00	14.60	1	3,639	0.03%
2019/06/24	0	0.00	2	14.80	14.85	-2	3,654	-0.05%
2019/06/21	0	0.00	1	14.65	14.70	-1	3,641	-0.03%
2019/06/18	0	0.00	1	14.75	14.35	-1	3,585	-0.03%
2019/06/17	3	14.42	2	14.40	14.45	1	3,565	0.03%
2019/06/12	2	14.10	0	0.00	14.15	2	3,516	0.06%
2019/06/11	2	14.15	4	14.15	14.20	-2	3,482	-0.06%
2019/06/10	0	0.00	20	13.75	13.75	-20	3,435	-0.58%
2019/06/06	0	0.00	8	13.75	13.65	-8	3,436	-0.23%
2019/05/30	1	13.85	0	0.00	13.80	1	3,418	0.03%
2019/05/23	8	14.30	16	14.47	14.35	-8	3,556	-0.22%
2019/05/22	12	14.71	1	14.65	14.65	11	3,612	0.30%
2019/05/21	5	14.40	1	14.55	14.50	4	3,554	0.11%
2019/05/17	11	14.50	16	14.50	14.50	-5	3,557	-0.14%
2019/05/16	11	15.19	1	15.25	14.85	10	3,535	0.28%
2019/05/15	3	15.03	5	15.00	14.90	-2	3,471	-0.06%
2019/05/14	27	14.61	17	14.74	15.00	10	3,483	0.29%
2019/05/10	0	0.00	2	14.63	14.50	-2	3,307	-0.06%
2019/05/09	12	15.07	1	14.90	14.50	11	3,278	0.34%
2019/05/06	6	14.68	0	0.00	14.60	6	3,105	0.19%
2019/05/03	0	0.00	1	14.80	15.00	-1	3,006	-0.03%
2019/05/02	1	14.50	0	0.00	14.70	1	2,953	0.03%
2019/04/29	1	14.65	1	14.75	14.60	0	2,888	0.00%
2019/04/26	20	14.35	10	14.35	14.25	10	2,794	0.36%
2019/04/25	0	0.00	6	14.35	14.45	-6	2,775	-0.22%
2019/04/24	1	14.90	2	14.80	14.40	-1	2,802	-0.04%
2019/04/23	0	0.00	8	14.70	14.85	-8	2,750	-0.29%
2019/04/22	6	15.42	3	15.37	15.15	3	2,729	0.11%
2019/04/19	6	14.42	51	14.50	14.90	-45	2,433	-1.85%
2019/04/18	0	0.00	6	14.33	14.15	-6	2,321	-0.26%
2019/04/17	5	14.55	18	14.52	14.60	-13	2,288	-0.57%
2019/04/16	9	14.20	4	14.14	14.25	5	2,112	0.24%
2019/04/15	5	14.05	0	0.00	13.95	5	2,046	0.24%
2019/04/12	0	0.00	2	14.05	13.95	-2	2,024	-0.10%
2019/04/11	7	14.07	0	0.00	14.00	7	1,973	0.35%
2019/04/10	3	13.87	1	14.20	13.90	2	1,922	0.10%
2019/04/09	1	13.95	0	0.00	14.05	1	1,879	0.05%
2019/04/03	4	13.80	9	13.67	13.85	-5	1,842	-0.27%
2019/04/01	20	13.20	0	0.00	13.20	20	1,719	1.16%
2019/03/29	17	13.11	0	0.00	13.10	17	1,678	1.01%
2019/03/28	17	13.06	0	0.00	13.00	17	1,673	1.02%
2019/03/27	2	13.40	3	13.45	13.30	-1	1,654	-0.06%
2019/03/26	4	13.71	0	0.00	13.55	4	1,629	0.25%
2019/03/25	2	13.80	0	0.00	13.65	2	1,597	0.13%
2019/03/22	0	0.00	3	14.20	14.00	-3	1,579	-0.19%
2019/03/20	5	13.85	1	13.85	13.90	4	1,533	0.26%
2019/03/19	1	13.85	7	13.94	13.80	-6	1,540	-0.39%
2019/03/14	1	13.65	0	0.00	13.50	1	1,548	0.06%
2019/03/11	2	13.57	0	0.00	13.60	2	1,606	0.12%
2019/03/08	2	13.45	0	0.00	13.45	2	1,652	0.12%
2019/03/05	0	13.65	1	13.75	13.75	-1	1,751	-0.06%
2019/03/04	2	13.90	20	13.80	13.90	-18	1,753	-1.03%
2019/02/27	2	13.83	8	13.70	13.75	-6	1,759	-0.34%
2019/02/26	0	13.80	0	0.00	13.85	0	1,756	0.00%
2019/02/25	4	14.10	0	0.00	14.10	4	1,747	0.23%
2019/02/22	24	14.50	0	0.00	14.20	24	1,743	1.38%
2019/02/19	1	14.15	0	0.00	14.05	1	1,646	0.06%
2019/02/14	0	0.00	2	14.15	13.95	-2	1,608	-0.12%
2019/02/13	1	14.10	4	13.76	14.10	-3	1,588	-0.19%
2019/02/12	0	0.00	4	13.36	13.50	-4	1,505	-0.27%
2019/02/11	0	13.00	1	13.00	13.10	-1	1,488	-0.07%
2019/01/30	5	13.07	0	0.00	13.00	5	1,516	0.33%
2019/01/28	1	13.25	0	0.00	13.15	1	1,532	0.07%
2019/01/25	1	13.10	0	0.00	13.15	1	1,620	0.06%
2019/01/24	2	13.05	0	0.00	13.05	2	1,659	0.12%
2019/01/16	21	13.30	0	0.00	13.20	21	1,758	1.19%
2019/01/14	1	12.80	0	0.00	12.85	1	1,674	0.06%
2018/12/03	2	13.85	1	13.85	13.85	1	2,503	0.04%
2018/11/30	1	13.55	3	13.60	13.45	-2	2,462	-0.08%
2018/11/28	2	13.60	0	0.00	13.50	2	2,473	0.08%
2018/11/20	0	0.00	2	13.20	13.10	-2	2,734	-0.07%
2018/11/19	0	0.00	7	13.15	12.90	-7	2,700	-0.26%
2018/11/15	7	12.15	0	0.00	12.30	7	2,661	0.26%
2018/11/14	3	12.25	0	0.00	12.25	3	2,674	0.11%
2018/11/07	1	12.30	0	0.00	12.25	1	2,845	0.04%
2018/11/05	0	0.00	2	12.08	12.05	-2	2,895	-0.07%
2018/11/02	3	12.37	53	12.70	12.25	-50	3,002	-1.67%
2018/11/01	52	12.30	9	11.88	12.15	43	2,947	1.46%
2018/10/31	2	11.75	8	11.76	11.65	-6	2,947	-0.20%
2018/10/29	0	0.00	1	11.25	11.40	-1	2,934	-0.03%
2018/10/26	3	11.25	0	0.00	11.30	3	2,959	0.10%
2018/10/25	8	11.15	3	11.30	11.05	5	2,952	0.17%
2018/10/23	5	11.55	0	0.00	11.55	5	3,000	0.17%
2018/10/22	0	0.00	3	11.90	11.90	-3	3,044	-0.10%
2018/10/18	1	11.90	1	11.80	11.75	0	3,185	0.00%
2018/10/17	0	0.00	2	11.90	11.75	-2	3,220	-0.06%
2018/10/15	3	11.50	0	0.00	11.50	3	3,340	0.09%
2018/10/11	5	11.30	4	11.40	11.30	1	3,348	0.03%
2018/10/09	2	12.75	0	0.00	12.55	2	3,334	0.06%
2018/10/08	4	12.51	5	12.56	12.60	-1	3,418	-0.03%
2018/10/02	1	13.50	0	0.00	13.45	1	3,489	0.03%
2018/09/25	3	13.90	0	0.00	13.85	3	5,006	0.06%
2018/09/20	0	0.00	2	13.60	13.60	-2	5,118	-0.04%
2018/09/18	1	13.65	0.3	14.00	13.55	0.7	5,063	0.01%
2018/09/17	1	14.10	0	0.00	14.00	1	5,046	0.02%
2018/09/12	0	0.00	12	13.00	12.90	-12	4,829	-0.25%
2018/09/10	5	13.00	0	0.00	13.00	5	4,902	0.10%
2018/09/05	2	14.45	0	0.00	14.35	2	5,044	0.04%
2018/09/04	1	14.65	31	14.60	14.60	-30	5,117	-0.59%
2018/08/31	0	0.00	2	14.85	14.85	-2	5,516	-0.04%
2018/08/27	17	14.83	2	14.85	15.00	15	5,881	0.26%
2018/08/22	10	14.50	0	0.00	14.40	10	6,025	0.17%
2018/08/17	31	14.65	0	0.00	14.50	31	6,652	0.47%
2018/08/14	5	15.05	0	0.00	15.10	5	7,301	0.07%
2018/08/13	1	15.50	1	15.25	14.80	0	7,387	0.00%
2018/08/09	3	15.78	2	15.75	15.75	1	7,516	0.01%
2018/08/08	1	15.65	1	15.55	15.70	0	7,522	0.00%
2018/08/07	1	15.75	0	0.00	15.70	1	7,867	0.01%
2018/08/03	10	15.52	1	15.50	15.45	9	8,549	0.11%
2018/08/02	1	15.50	3	15.72	15.45	-2	8,616	-0.02%
2018/08/01	1	16.00	11	15.85	15.85	-10	8,657	-0.12%
2018/07/30	0	0.00	4	15.88	15.90	-4	8,946	-0.04%
2018/07/26	2	16.50	0	0.00	16.45	2	8,851	0.02%
2018/07/25	0	0.00	1	16.60	16.50	-1	8,828	-0.01%
2018/07/23	22	16.20	20	16.15	16.30	2	8,770	0.02%
2018/07/20	5	15.80	0	0.00	15.95	5	8,648	0.06%
2018/07/19	0	0.00	1	15.90	15.95	-1	8,640	-0.01%
2018/07/18	1	16.30	0	0.00	15.85	1	8,652	0.01%
2018/07/16	3	16.50	6	16.24	16.00	-3	8,603	-0.03%
2018/07/13	3	16.43	0	0.00	16.35	3	8,501	0.04%
2018/07/12	3	15.97	10	15.75	16.30	-7	8,446	-0.08%
2018/07/11	0	0.00	3	16.08	15.85	-3	8,438	-0.04%
2018/07/10	2	16.20	0	0.00	16.40	2	8,496	0.02%
2018/07/09	0	0.00	4	15.93	15.95	-4	8,536	-0.05%
2018/07/06	2	15.70	15	16.03	16.00	-13	8,502	-0.15%
2018/07/05	48	16.39	49	17.05	16.35	-1	8,428	-0.01%
2018/07/04	6	17.16	8	17.19	16.90	-2	8,378	-0.02%
2018/07/03	75	17.56	42	17.31	17.00	33	8,024	0.41%
2018/07/02	2	16.80	1	16.85	16.70	1	7,037	0.01%
2018/06/29	1	15.20	0	0.00	15.35	1	6,789	0.01%
2018/06/27	0	0.00	2	15.23	15.15	-2	6,796	-0.03%
2018/06/26	3	15.10	13	14.75	15.15	-10	6,772	-0.15%
2018/06/21	1	15.70	0	0.00	15.50	1	6,700	0.01%
2018/06/19	1	16.00	0	0.00	15.90	1	6,620	0.02%
2018/06/15	2	16.65	0	0.00	16.65	2	6,587	0.03%
2018/06/12	0	0.00	2	16.93	17.20	-2	6,396	-0.03%
2018/06/11	1	16.85	0	0.00	16.95	1	6,291	0.02%
2018/06/08	0	0.00	5	17.58	17.00	-5	6,170	-0.08%
2018/06/07	27	16.58	24	16.76	16.45	3	5,851	0.05%
2018/06/06	0	0.00	3	16.50	16.75	-3	5,703	-0.05%
2018/06/05	0	0.00	15	15.85	15.90	-15	5,536	-0.27%
2018/06/04	0	0.00	2	16.60	16.20	-2	5,428	-0.04%
2018/05/31	2	16.60	2	16.85	16.40	0	5,333	0.00%
2018/05/30	3	16.60	2	16.60	16.75	1	5,218	0.02%
2018/05/29	4	16.90	5	16.85	16.80	-1	5,201	-0.02%
2018/05/28	27	17.43	31	17.08	17.45	-4	4,999	-0.08%
2018/05/25	1	16.40	5	16.75	16.65	-4	4,676	-0.09%
2018/05/24	2	17.00	3	17.03	16.85	-1	4,495	-0.02%
2018/05/23	0	0.00	31	15.05	15.90	-31	3,979	-0.78%
2018/05/22	0	0.00	75	15.30	15.50	-75	3,850	-1.95%
2018/05/21	2	15.08	3	15.20	15.40	-1	3,757	-0.03%
2018/05/18	7	14.79	7	14.88	14.65	0	3,614	0.00%
2018/05/17	3	15.22	3	15.32	14.95	0	3,540	0.00%
2018/05/16	1	15.95	4	15.60	15.75	-3	3,412	-0.09%
2018/05/15	56	16.12	11	16.20	15.90	45	3,291	1.37%
2018/05/14	45	15.72	68	14.67	15.75	-23	2,946	-0.78%
2018/05/11	22	14.53	28	14.31	14.35	-6	2,490	-0.24%
2018/05/10	1	13.95	13	14.00	14.00	-12	2,220	-0.54%
2018/05/09	6	13.89	7	13.81	13.70	-1	2,130	-0.05%
2018/05/08	2	13.48	0	0.00	13.50	2	2,053	0.10%
2018/05/07	0	0.00	12	13.83	13.90	-12	1,947	-0.62%
2018/05/04	1	12.85	0	0.00	12.75	1	1,725	0.06%
2018/05/03	1	12.80	4	12.74	12.75	-3	1,745	-0.17%
2018/05/02	2	12.90	0	0.00	12.90	2	1,751	0.11%
2018/04/30	3	12.65	0	0.00	12.55	3	1,696	0.18%
2018/04/18	2	13.25	3	13.20	13.00	-1	1,552	-0.06%
2018/04/17	14	13.20	14	13.58	13.20	0	1,537	0.00%
2018/04/16	71	13.55	0	0.00	13.55	71	1,562	4.54%
2018/04/13	2	13.28	0	0.00	13.35	2	1,479	0.14%
2018/04/10	8	13.00	0	0.00	12.95	8	1,452	0.55%
2018/04/09	0	0.00	2	12.65	12.50	-2	1,416	-0.14%
2018/04/03	1	12.80	0	0.00	12.70	1	1,414	0.07%
2018/03/30	15	13.04	0	0.00	12.80	15	1,453	1.03%
2018/03/28	0	0.00	3	12.50	12.60	-3	1,575	-0.19%
2018/03/27	2	12.60	0	0.00	12.60	2	1,581	0.13%
2018/03/26	2	12.50	3	12.38	12.40	-1	1,586	-0.06%
2018/03/23	2	12.45	3	12.45	12.45	-1	1,604	-0.06%
2018/03/22	0	0.00	0.4	12.70	12.80	-0.4	1,627	-0.02%
2018/03/15	1	13.20	0	0.00	13.10	1	1,737	0.06%
2018/03/14	0	0.00	1	13.20	13.20	-1	1,751	-0.06%
2018/03/09	0	0.00	1	12.95	13.05	-1	1,744	-0.06%
2018/03/06	5	12.97	0	0.00	12.90	5	1,734	0.29%
2018/03/05	4	12.76	9	12.76	12.65	-5	1,692	-0.30%
2018/03/02	1	13.05	1	13.05	12.95	0	1,760	0.00%
2018/02/26	1	12.65	0	0.00	12.70	1	1,674	0.06%
2018/02/09	1	11.00	0	0.00	11.00	1	1,799	0.06%
2018/02/07	3	11.50	0	0.00	11.40	3	1,796	0.17%
2018/01/25	0	0.00	1	13.05	12.85	-1	2,277	-0.04%
2018/01/19	1	12.85	0	0.00	12.80	1	2,836	0.04%
2018/01/17	30	12.95	30	12.80	12.85	0	2,995	0.00%
2018/01/10	5	13.10	1	13.30	12.95	4	4,210	0.09%
2018/01/08	0	0.00	10	13.60	13.50	-10	4,352	-0.23%
2018/01/03	3	13.40	0	0.00	13.30	3	4,445	0.07%