精成科 (6191)-富邦-竹東券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
74.3
漲跌
▲1.8
漲幅
+2.48%
成交量
6,244張
產業
上市電子零組件類股
525人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/30	0.1	71.80	3	72.30	72.50	-2.9	5,605	-0.05%
2024/05/29	3	73.40	0	0.00	72.70	3	5,592	0.05%
2024/05/28	1	71.80	0	0.00	71.60	1	5,574	0.02%
2024/05/27	1.1	72.21	0	0.00	71.90	1.1	5,603	0.02%
2024/05/24	2	73.70	0	0.00	73.00	2	5,607	0.04%
2024/05/23	0	0.00	6.3	75.53	76.00	-6.3	5,582	-0.11%
2024/05/22	0	0.00	3	74.23	75.00	-3	5,517	-0.05%
2024/05/20	1	70.80	0	0.00	71.30	1	5,454	0.02%
2024/05/17	3	71.20	0	0.00	71.20	3	5,445	0.06%
2024/05/16	0	0.00	2	73.80	72.50	-2	5,440	-0.04%
2024/05/15	11	75.41	13	73.70	72.90	-2	5,482	-0.04%
2024/05/14	0	0.00	1.4	73.97	73.80	-1.4	5,551	-0.03%
2024/05/13	0.1	70.90	0	0.00	70.60	0.1	5,498	0.00%
2024/05/10	1.3	71.08	0	0.00	71.20	1.3	5,490	0.02%
2024/05/09	1	72.50	0	0.00	72.60	1	5,430	0.02%
2024/05/08	0	0.00	1	75.20	75.00	-1	5,347	-0.02%
2024/05/03	3	73.47	0	0.00	73.20	3	5,287	0.06%
2024/04/30	0	0.00	1	73.50	73.10	-1	5,283	-0.02%
2024/04/29	0	0.00	3.7	72.01	73.10	-3.7	5,240	-0.07%
2024/04/26	0	0.00	0.2	69.60	69.90	-0.2	5,180	0.00%
2024/04/25	0.9	69.52	0	0.00	69.50	0.9	5,197	0.02%
2024/04/22	3	68.83	3	68.17	67.20	0	5,212	0.00%
2024/04/19	0	0.00	0.2	70.21	70.40	-0.2	5,171	0.00%
2024/04/18	2	69.70	1.3	70.83	71.00	0.7	5,113	0.01%
2024/04/17	0	0.00	0.3	70.10	70.00	-0.3	5,085	-0.01%
2024/04/16	0.4	68.83	0	0.00	69.00	0.4	5,072	0.01%
2024/04/15	0.3	69.90	0	0.00	69.60	0.3	5,015	0.01%
2024/04/12	1	70.10	2	69.90	69.70	-1	4,968	-0.02%
2024/04/11	3	70.80	0	0.00	70.80	3	4,920	0.06%
2024/04/10	1.1	70.54	0	71.20	70.50	1.1	4,923	0.02%
2024/04/09	0	0.00	2	72.00	72.20	-2	4,895	-0.04%
2024/04/03	0	0.00	40	72.26	72.00	-40	4,898	-0.82%
2024/04/02	3.1	71.96	0	0.00	72.60	3.1	4,894	0.06%
2024/04/01	1	72.70	0	0.00	72.70	1	4,893	0.02%
2024/03/29	2	72.00	5	72.50	72.70	-3	4,908	-0.06%
2024/03/28	1.2	75.37	8.1	74.60	73.70	-6.9	4,829	-0.14%
2024/03/27	5	71.30	2	71.65	73.20	3	4,646	0.06%
2024/03/26	1	69.10	0	0.00	69.40	1	4,591	0.02%
2024/03/25	14.1	71.74	5	71.30	71.20	9.1	4,596	0.20%
2024/03/22	1	71.60	0	0.00	71.40	1	4,705	0.02%
2024/03/21	10	74.70	13	74.56	73.60	-3	4,720	-0.06%
2024/03/20	6	72.41	17.7	73.66	76.10	-11.7	4,459	-0.26%
2024/03/19	5	69.40	4	69.70	69.20	1	3,975	0.03%
2024/03/18	1	66.70	0	0.00	66.40	1	3,794	0.03%
2024/03/15	0	0.00	0.4	64.90	64.90	-0.4	3,791	-0.01%
2024/03/13	0	0.00	3	64.70	64.60	-3	3,798	-0.08%
2024/03/12	0	0.00	2	64.10	64.60	-2	3,825	-0.05%
2024/03/08	0	0.00	12	64.76	64.10	-12	3,929	-0.31%
2024/03/07	0	0.00	3	69.30	67.60	-3	3,999	-0.08%
2024/03/06	3	68.43	0	0.00	68.60	3	4,252	0.07%
2024/03/05	2	68.55	4	68.38	68.70	-2	4,495	-0.04%
2024/03/04	1	66.40	1	66.40	66.30	0	4,448	0.00%
2024/03/01	1	66.00	1	67.00	66.00	0	4,454	0.00%
2024/02/26	0.1	67.60	0	0.00	67.50	0.1	4,382	0.00%
2024/02/23	0	0.00	13	68.38	68.10	-13	4,407	-0.29%
2024/02/22	1.1	68.10	16	68.40	68.10	-14.9	4,525	-0.33%
2024/02/21	16.1	68.88	0	0.00	68.90	16.1	4,550	0.35%
2024/02/15	2	68.00	8.6	68.50	69.20	-6.6	4,553	-0.15%
2024/02/02	2	64.79	0	0.00	64.70	2	4,505	0.05%
2024/02/01	0	0.00	1	64.70	64.90	-1	4,540	-0.02%
2024/01/30	3	64.50	0	0.00	64.30	3	4,625	0.06%
2024/01/29	5	65.18	0	0.00	65.50	5	4,679	0.11%
2024/01/26	0	0.00	0.1	64.90	64.80	-0.1	4,802	0.00%
2024/01/23	0	0.00	1	65.50	65.80	-1	5,960	-0.02%
2024/01/22	0	0.00	3	65.20	64.90	-3	5,958	-0.05%
2024/01/19	2	64.65	0	0.00	64.30	2	5,961	0.03%
2024/01/18	0	0.00	2	64.80	65.10	-2	5,978	-0.03%
2024/01/17	0	0.00	3	65.63	65.20	-3	5,970	-0.05%
2024/01/16	1	64.70	0	0.00	65.50	1	5,952	0.02%
2024/01/15	0	0.00	1	65.40	65.00	-1	5,946	-0.02%
2024/01/11	0	0.00	1	63.70	63.50	-1	5,941	-0.02%
2024/01/09	2	63.20	0	0.00	63.20	2	6,001	0.03%
2024/01/08	0	0.00	5	64.20	64.10	-5	6,040	-0.08%
2024/01/04	1	64.50	0	0.00	65.10	1	6,078	0.02%
2024/01/03	0	0.00	0	65.30	65.10	0	6,124	0.00%
2023/12/28	0.1	64.10	0	0.00	63.70	0.1	6,278	0.00%
2023/12/27	0.1	64.40	0	0.00	64.30	0.1	6,348	0.00%
2023/12/26	0.1	63.60	0	0.00	64.30	0.1	6,403	0.00%
2023/12/25	9.1	63.40	2	63.50	63.70	7.1	6,357	0.11%
2023/12/22	3.3	64.17	0	0.00	64.90	3.3	6,298	0.05%
2023/12/21	4	63.95	11	63.91	64.00	-7	6,269	-0.11%
2023/12/20	3	64.70	0	0.00	64.80	3	6,269	0.05%
2023/12/19	2.3	65.45	1	64.20	65.30	1.3	6,272	0.02%
2023/12/18	5.1	70.15	0	0.00	68.00	5.1	6,152	0.08%
2023/12/15	5	74.54	16	74.21	72.90	-11	6,063	-0.18%
2023/12/14	7	73.16	6	73.12	73.40	1	5,987	0.02%
2023/12/12	0.4	70.63	0	0.00	70.30	0.4	6,040	0.01%
2023/12/11	1	72.50	1	71.60	70.70	0	6,083	0.00%
2023/12/07	1	71.90	10	71.30	71.50	-9	6,167	-0.15%
2023/12/06	8	71.15	2	71.85	71.00	6	6,245	0.10%
2023/12/05	6	69.05	6	69.22	70.00	0	6,364	0.00%
2023/12/04	6	71.98	1	73.00	70.10	5	6,681	0.07%
2023/12/01	10	69.06	17.2	70.28	70.50	-7.2	6,663	-0.11%
2023/11/30	19	66.58	15.2	66.12	69.00	3.9	6,466	0.06%
2023/11/29	2	64.10	0	0.00	64.20	2	6,214	0.03%
2023/11/27	10	61.70	0	0.00	61.90	10	6,258	0.16%
2023/11/24	0	0.00	2	61.60	61.50	-2	6,290	-0.03%
2023/11/21	0	0.00	2	65.95	62.80	-2	6,460	-0.03%
2023/11/20	0	0.00	1	63.80	64.60	-1	6,567	-0.02%
2023/11/15	0	0.00	1	64.00	63.30	-1	6,703	-0.01%
2023/11/14	5	63.10	8	62.73	63.00	-3	6,751	-0.04%
2023/11/13	0	0.00	5	61.80	61.90	-5	6,837	-0.07%
2023/11/10	5	61.80	5	63.20	62.00	0	6,927	0.00%
2023/11/08	2	63.65	1	62.50	62.50	1	7,052	0.01%
2023/11/07	2	64.15	8	63.93	63.40	-6	7,139	-0.08%
2023/11/06	11	63.78	2	63.75	64.00	9	7,240	0.12%
2023/11/03	7	64.23	0	0.00	62.40	7	7,229	0.10%
2023/11/02	33	63.04	43	63.80	63.90	-10	7,160	-0.14%
2023/11/01	82	61.86	77	60.27	61.20	5	6,866	0.07%
2023/10/31	1	60.10	7	60.34	61.60	-6	6,314	-0.10%
2023/10/27	0	0.00	4	56.38	56.00	-4	6,205	-0.06%
2023/10/26	2	54.20	2	54.90	54.90	0	6,275	0.00%
2023/10/25	2	55.90	0	0.00	55.60	2	6,317	0.03%
2023/10/24	2	54.20	2	55.70	55.70	0	6,364	0.00%
2023/10/23	1	53.70	0	0.00	54.30	1	6,446	0.02%
2023/10/20	1	53.40	5	54.10	53.90	-4	6,629	-0.06%
2023/10/19	4	54.40	0	0.00	55.00	4	6,661	0.06%
2023/10/18	1	54.00	1	53.70	54.30	0	6,673	0.00%
2023/10/16	0	0.00	13	55.75	56.00	-13	6,859	-0.19%
2023/10/13	1	56.50	0	0.00	56.60	1	7,113	0.01%
2023/10/06	4.3	60.03	0	0.00	57.80	4.3	7,486	0.06%
2023/10/05	6	62.40	1	62.10	61.90	5	7,397	0.07%
2023/10/04	2	62.20	10	62.60	62.70	-8	7,446	-0.11%
2023/10/03	9	63.83	1	65.50	63.10	8	7,513	0.11%
2023/10/02	0	0.00	8	63.54	64.60	-8	7,555	-0.11%
2023/09/28	0	0.00	5	62.04	62.00	-5	7,521	-0.07%
2023/09/27	5	61.46	1	62.20	61.70	4	7,551	0.05%
2023/09/26	4	61.95	8	62.03	62.20	-4	7,565	-0.05%
2023/09/25	5	61.92	2.1	62.10	62.20	2.9	7,573	0.04%
2023/09/22	0.1	58.80	0	0.00	59.60	0.1	7,532	0.00%
2023/09/21	0	0.00	13	59.91	59.60	-13	7,598	-0.17%
2023/09/20	4	62.03	2	61.65	61.30	2	7,734	0.03%
2023/09/19	4	62.68	5.5	63.09	62.80	-1.5	7,802	-0.02%
2023/09/18	3	61.80	8	63.13	62.30	-5	7,809	-0.06%
2023/09/15	13	62.21	12.8	62.11	61.90	0.2	7,808	0.00%
2023/09/14	4	61.13	1	61.00	61.80	3	7,723	0.04%
2023/09/13	3	59.20	0.9	60.30	60.40	2.1	7,665	0.03%
2023/09/12	10	60.16	8	60.05	59.40	2	7,623	0.03%
2023/09/11	7	59.47	2	59.00	58.70	5	7,563	0.07%
2023/09/08	10	61.11	5	61.22	61.00	5	7,459	0.07%
2023/09/07	35	62.28	82	61.46	60.90	-47	7,295	-0.64%
2023/09/06	5	59.12	13.8	60.34	60.50	-8.8	6,934	-0.13%
2023/09/05	3	58.23	3	57.63	58.60	0	6,852	0.00%
2023/09/04	0	0.00	20	55.70	56.10	-20	6,782	-0.29%
2023/09/01	12	56.13	2	55.75	55.60	10	6,899	0.14%
2023/08/31	1	55.40	1	55.50	56.80	0	6,881	0.00%
2023/08/30	4	55.43	0	0.00	54.90	4	6,913	0.06%
2023/08/29	0	0.00	10	54.80	55.10	-10	6,913	-0.14%
2023/08/28	9	56.61	0	0.00	55.90	9	6,888	0.13%
2023/08/25	2	57.00	4	57.58	57.40	-2	6,919	-0.03%
2023/08/24	1	55.90	18	56.26	55.90	-17	6,840	-0.25%
2023/08/23	21	59.28	1	59.50	58.80	20	6,610	0.30%
2023/08/22	5	58.02	4	58.58	58.80	1	6,650	0.02%
2023/08/21	2	57.10	0	0.00	58.00	2	6,629	0.03%
2023/08/18	3	56.07	0	0.00	55.80	3	6,599	0.05%
2023/08/17	0	0.00	8	55.31	56.20	-8	6,552	-0.12%
2023/08/16	3	53.80	14	52.93	54.10	-11	6,509	-0.17%
2023/08/15	2	52.40	60	52.28	53.40	-58	6,428	-0.90%
2023/08/14	7	51.71	1	51.60	51.70	6	6,322	0.09%
2023/08/11	12	52.65	0	0.00	52.10	12	6,321	0.19%
2023/08/10	4	52.40	1	52.10	52.10	3	6,240	0.05%
2023/08/09	2	51.80	50	52.20	51.80	-48	6,149	-0.78%
2023/08/08	2	51.25	2	51.55	51.60	0	6,153	0.00%
2023/08/07	0	0.00	3	50.60	50.90	-3	6,165	-0.05%
2023/08/02	0	0.00	1	48.35	48.25	-1	6,212	-0.02%
2023/08/01	2	50.70	0	0.00	50.40	2	6,216	0.03%
2023/07/31	4	51.15	1	52.10	51.30	3	6,527	0.05%
2023/07/28	0	0.00	1	51.00	51.20	-1	6,583	-0.02%
2023/07/27	2	50.75	0	0.00	50.70	2	6,498	0.03%
2023/07/26	2	51.70	1	52.00	51.10	1	6,442	0.02%
2023/07/25	31	51.54	8	51.23	51.40	23	6,337	0.36%
2023/07/24	0	0.00	3	48.88	49.10	-3	6,126	-0.05%
2023/07/20	0	0.00	11	49.35	48.20	-11	6,029	-0.18%
2023/07/19	3	49.25	4	48.45	48.10	-1	5,952	-0.02%
2023/07/18	26	51.29	17	49.60	50.80	9	5,773	0.16%
2023/07/17	6	51.43	63	51.26	52.50	-57	5,479	-1.04%
2023/07/14	5	48.44	8	48.49	49.45	-3	5,214	-0.06%
2023/07/13	4.2	48.05	0	0.00	47.95	4.2	5,110	0.08%
2023/07/11	2	46.80	1	47.30	47.30	1	4,997	0.02%
2023/07/10	3	46.53	2	46.05	46.05	1	4,919	0.02%
2023/07/07	1	46.60	20	46.65	47.30	-19	4,812	-0.39%
2023/07/06	7	48.26	3	48.02	48.20	4	4,772	0.08%
2023/07/05	11	47.72	0	0.00	47.75	11	4,694	0.23%
2023/07/04	8	47.39	3	47.30	47.05	5	4,681	0.11%
2023/07/03	4	46.94	0	0.00	47.20	4	4,655	0.09%
2023/06/30	2	46.20	0	0.00	45.90	2	4,678	0.04%
2023/06/29	5	46.06	0	0.00	46.20	5	4,640	0.11%
2023/06/28	2	46.88	10.8	46.67	46.80	-8.8	4,514	-0.19%
2023/06/27	3	43.98	2	44.58	44.50	1	4,337	0.02%
2023/06/26	2	43.50	3	43.70	44.15	-1	4,197	-0.02%
2023/06/21	1	43.30	0	0.00	43.20	1	4,175	0.02%
2023/06/19	3	42.00	0	0.00	42.15	3	4,180	0.07%
2023/06/16	2	42.23	0	0.00	42.35	2	4,337	0.05%
2023/06/14	0	0.00	2	42.30	42.50	-2	4,289	-0.05%
2023/06/13	2	42.10	24	41.93	42.25	-22	4,282	-0.51%
2023/06/12	0	0.00	5	41.75	42.00	-5	4,258	-0.12%
2023/06/09	2	41.55	80	42.00	42.20	-78	4,246	-1.84%
2023/06/08	11	41.60	0	0.00	41.65	11	4,211	0.26%
2023/06/07	3	42.05	0	0.00	42.00	3	4,177	0.07%
2023/06/05	17	40.52	20.4	40.40	40.45	-3.4	4,008	-0.08%
2023/06/02	0	0.00	6	39.95	39.70	-6	3,934	-0.15%
2023/05/31	1	38.50	1	39.20	39.15	0	3,925	0.00%
2023/05/29	0	0.00	2	39.58	39.75	-2	3,788	-0.05%
2023/05/26	14	39.26	2	39.40	39.15	12	3,754	0.32%
2023/05/25	0	0.00	8	40.15	40.20	-8	3,676	-0.22%
2023/05/24	5	39.28	14.2	39.65	39.60	-9.2	3,587	-0.26%
2023/05/23	2	38.70	0	0.00	38.80	2	3,503	0.06%
2023/05/22	5	38.23	0	0.00	38.50	5	3,467	0.14%
2023/05/19	0	0.00	10	37.77	37.85	-10	3,393	-0.29%
2023/05/18	0	0.00	22	37.52	37.75	-22	3,357	-0.66%
2023/05/17	3	37.70	1	38.00	37.55	2	3,354	0.06%
2023/05/15	2	37.65	1	37.50	37.40	1	3,211	0.03%
2023/05/11	8	37.41	3	37.45	37.15	5	3,069	0.16%
2023/05/10	26	37.27	3.8	37.56	37.65	22.2	2,987	0.74%
2023/05/09	0	0.00	8	36.30	36.40	-8	2,823	-0.28%
2023/05/08	11	36.98	10	36.85	36.85	1	2,788	0.04%
2023/05/05	16	37.42	23	36.77	36.45	-7	2,680	-0.26%
2023/05/04	13	36.05	34	37.21	37.30	-21	2,307	-0.91%
2023/05/02	0	0.00	4.9	34.03	34.15	-4.9	2,163	-0.23%
2023/04/28	1	33.90	0	0.00	33.80	1	2,157	0.05%
2023/04/26	0	0.00	1	33.05	33.10	-1	2,137	-0.05%
2023/04/25	0	0.00	0.9	33.85	32.95	-0.9	2,123	-0.04%
2023/04/21	0	0.00	5	33.60	33.25	-5	2,086	-0.24%
2023/04/20	0	0.00	5	33.85	33.90	-5	2,048	-0.24%
2023/04/18	3	34.55	2	34.18	34.15	1	1,998	0.05%
2023/04/17	0	0.00	1	34.35	34.55	-1	1,963	-0.05%
2023/04/14	1	34.05	3	34.37	34.10	-2	1,923	-0.10%
2023/04/13	2.1	34.10	1	34.00	34.00	1.1	1,886	0.06%
2023/04/12	3	34.05	3	34.25	34.25	0	1,864	0.00%
2023/04/11	7	34.29	3	34.13	34.30	4	1,843	0.22%
2023/04/10	4	33.74	0	0.00	33.75	4	1,732	0.23%
2023/04/07	1	34.10	5	33.76	33.85	-4	1,708	-0.23%
2023/04/06	2	33.28	1	33.15	33.35	1	1,661	0.06%
2023/03/31	12	33.93	15	33.80	33.85	-3	1,612	-0.19%
2023/03/30	0	0.00	2	33.35	33.35	-2	1,504	-0.13%
2023/03/29	0	0.00	1	33.20	33.20	-1	1,489	-0.07%
2023/03/24	0	0.00	4	33.31	33.30	-4	1,413	-0.28%
2023/03/23	5	32.93	2	33.18	33.10	3	1,356	0.22%
2023/03/22	14	33.11	0	0.00	33.10	14	1,330	1.05%
2023/03/21	16	33.12	4	33.15	33.50	12	1,244	0.96%
2023/03/20	0	0.00	2	31.60	31.75	-2	1,054	-0.19%
2023/03/16	0	0.00	5	31.57	30.95	-5	1,044	-0.48%
2023/03/15	1	31.45	0	0.00	31.50	1	1,024	0.10%
2023/03/14	0	0.00	107	31.62	31.45	-107	1,023	-10.45%	大賣/鉅額交易
2023/03/13	1	31.80	0	0.00	31.80	1	1,003	0.10%
2023/03/10	5	31.25	2	31.58	31.35	3	965	0.31%
2023/03/09	2	31.55	0	0.00	31.50	2	961	0.21%
2023/03/08	1	31.80	1	31.65	31.80	0	968	0.00%
2023/03/07	6	31.57	0	0.00	31.60	6	950	0.63%
2023/03/06	7	31.46	0	0.00	31.40	7	921	0.76%
2023/03/03	0.1	30.15	2	30.38	30.45	-2	861	-0.23%
2023/02/16	0.6	29.80	20	29.69	29.85	-19.4	861	-2.26%
2023/02/10	20	29.02	7	28.90	28.85	13	969	1.34%
2023/02/08	0	0.00	3	29.53	29.65	-3	1,017	-0.29%
2023/02/07	0	0.00	22.8	29.59	29.60	-22.8	1,074	-2.12%
2023/02/06	0	0.00	10	29.44	29.55	-10	1,108	-0.90%
2023/02/03	0	0.00	8	29.67	29.60	-8	1,154	-0.69%
2023/02/01	20	29.20	0	0.00	29.25	20	1,131	1.77%
2023/01/31	0	0.00	12	28.53	28.75	-12	1,117	-1.07%
2023/01/30	0	0.00	12	28.17	28.30	-12	1,110	-1.08%
2023/01/16	2	27.70	0	0.00	27.60	2	1,111	0.18%
2023/01/11	0	0.00	3	28.12	28.05	-3	1,141	-0.26%
2023/01/05	10	27.90	0	0.00	27.80	10	1,182	0.85%
2022/12/30	0	0.00	1	27.50	27.55	-1	1,212	-0.08%
2022/12/23	2	27.40	0	0.00	27.60	2	1,231	0.16%
2022/12/21	2	27.80	0	0.00	27.60	2	1,258	0.16%
2022/12/20	5	27.70	0	0.00	27.60	5	1,258	0.40%
2022/12/19	5	28.35	0	0.00	28.20	5	1,275	0.39%
2022/12/13	0	0.00	1	28.75	28.65	-1	1,265	-0.08%
2022/12/02	0	0.00	3	30.30	30.30	-3	1,216	-0.25%
2022/12/01	8	30.28	0	0.00	30.20	8	1,196	0.67%
2022/11/30	0	0.00	2	29.85	30.05	-2	1,182	-0.17%
2022/11/28	0	0.00	2	29.15	29.20	-2	1,167	-0.17%
2022/11/23	2	29.35	0	0.00	29.25	2	1,180	0.17%
2022/11/18	0	0.00	24	29.81	29.60	-24	1,194	-2.01%
2022/11/16	4	30.00	2	29.65	29.80	2	1,171	0.17%
2022/11/14	0	0.00	1	29.75	29.75	-1	1,151	-0.09%
2022/11/11	2	30.13	7	29.98	29.55	-5	1,146	-0.44%
2022/11/10	3	29.27	0	0.00	29.55	3	1,172	0.26%
2022/11/08	3	29.02	0	0.00	28.70	3	1,158	0.26%
2022/11/07	4	29.08	0	0.00	28.95	4	1,170	0.34%
2022/11/03	0	0.00	3	28.70	28.95	-3	1,200	-0.25%
2022/11/02	0	0.00	3.2	27.86	27.80	-3.2	1,169	-0.27%
2022/11/01	8	27.10	4	26.55	27.35	4	1,185	0.34%
2022/10/31	0	0.00	1	25.55	25.80	-1	1,155	-0.09%
2022/10/27	1	25.05	1	25.30	25.30	0	1,170	0.00%
2022/10/21	1	25.45	3	25.27	25.20	-2	1,187	-0.17%
2022/10/14	0	0.00	3	25.10	24.95	-3	1,191	-0.25%
2022/10/13	3	24.65	0	0.00	23.80	3	1,199	0.25%
2022/10/11	2	25.55	0	0.00	25.50	2	1,191	0.17%
2022/10/06	0	0.00	2	26.60	26.50	-2	1,206	-0.17%
2022/10/05	0	0.00	3	26.35	25.95	-3	1,198	-0.25%
2022/09/28	1	25.05	0	0.00	24.40	1	1,230	0.08%
2022/09/26	4	26.10	0	0.00	25.40	4	1,245	0.32%
2022/09/22	0	0.00	1	27.00	27.00	-1	1,297	-0.08%
2022/09/21	3	27.30	0	0.00	27.25	3	1,302	0.23%
2022/09/19	0	0.00	9	27.30	27.30	-9	1,331	-0.68%
2022/09/14	0.3	27.65	1	27.70	27.75	-0.7	1,377	-0.05%
2022/09/12	2.3	27.87	3	27.90	27.85	-0.7	1,428	-0.05%
2022/09/06	3	27.45	0	0.00	27.40	3	1,689	0.18%
2022/09/05	2	28.10	0	0.00	27.85	2	1,695	0.12%
2022/09/01	3	28.62	2	28.65	28.65	1	1,781	0.06%
2022/08/31	0	0.00	1	28.90	29.15	-1	1,799	-0.06%
2022/08/30	0	0.00	2	28.85	28.80	-2	1,830	-0.11%
2022/08/29	3	28.33	1	28.45	28.40	2	1,859	0.11%
2022/08/26	0	0.00	3	29.05	29.30	-3	1,922	-0.16%
2022/08/23	3	28.70	0	0.00	28.65	3	2,313	0.13%
2022/08/22	2	29.10	2	28.95	28.95	0	2,322	0.00%
2022/08/18	1	29.20	0	0.00	29.10	1	2,486	0.04%
2022/08/17	19	29.44	15	29.43	29.40	4	2,493	0.16%
2022/08/16	2	29.20	5	29.17	29.25	-3	2,394	-0.13%
2022/08/15	0	0.00	11	28.80	28.80	-11	2,364	-0.47%
2022/08/12	4	28.80	0	0.00	28.80	4	2,350	0.17%
2022/08/11	1	28.85	4	28.83	29.00	-3	2,333	-0.13%
2022/08/10	1	28.20	0	0.00	28.20	1	2,270	0.04%
2022/08/09	16	27.38	1	27.40	27.45	15	2,272	0.66%
2022/08/08	3	28.80	0	0.00	28.90	3	2,254	0.13%
2022/08/05	0	0.00	1	29.45	29.40	-1	2,206	-0.05%
2022/08/04	4	28.81	0	0.00	29.05	4	2,209	0.18%
2022/08/03	3	28.80	0	0.00	28.70	3	2,212	0.14%
2022/08/02	0	0.00	5	29.10	29.00	-5	2,235	-0.22%
2022/07/29	0	0.00	3	29.55	29.60	-3	2,270	-0.13%
2022/07/26	3	29.05	8	29.23	28.85	-5	2,269	-0.22%
2022/07/25	1	29.40	0	0.00	29.50	1	2,281	0.04%
2022/07/22	5	29.52	0	0.00	29.55	5	2,339	0.21%
2022/07/21	0	0.00	3	29.55	29.55	-3	2,355	-0.13%
2022/07/20	5	29.32	2	29.33	29.15	3	2,351	0.13%
2022/07/19	14	28.79	3	29.02	29.10	11	2,379	0.46%
2022/07/18	1	28.30	1	28.75	28.65	0	2,392	0.00%
2022/07/15	6	27.66	5	27.68	28.10	1	2,431	0.04%
2022/07/13	3	27.10	0	0.00	27.00	3	2,458	0.12%
2022/07/12	1	26.60	0	0.00	26.10	1	2,503	0.04%
2022/07/08	1	27.70	0	0.00	27.55	1	3,058	0.03%
2022/07/05	12	27.13	0	0.00	27.10	12	3,222	0.37%
2022/07/04	2	27.10	0	0.00	26.55	2	3,218	0.06%
2022/07/01	1	28.15	87	26.82	26.55	-86	3,242	-2.65%
2022/06/30	11	28.65	0	0.00	28.60	11	3,219	0.34%
2022/06/29	2	29.65	0	0.00	29.80	2	3,199	0.06%
2022/06/23	1	29.95	0	0.00	29.75	1	3,278	0.03%
2022/06/21	0	0.00	0.9	30.75	30.80	-0.9	3,253	-0.03%
2022/06/20	2	30.65	34	30.79	29.90	-32	3,255	-0.98%
2022/06/17	1	31.90	0	0.00	31.85	1	3,217	0.03%
2022/06/16	5	32.90	1	32.55	32.35	4	3,187	0.13%
2022/06/14	0	0.00	30	31.21	31.90	-30	2,997	-1.00%
2022/06/13	1	31.90	30	31.75	31.70	-29	2,998	-0.97%
2022/06/10	6	33.32	0	0.00	33.15	6	2,976	0.20%
2022/06/09	0	0.00	4	32.93	33.15	-4	2,930	-0.14%
2022/06/08	23	33.26	0	0.00	33.35	23	2,911	0.79%
2022/06/06	1	33.75	0	0.00	33.50	1	2,857	0.03%
2022/06/02	78	34.53	7.8	34.47	34.10	70.2	2,810	2.50%
2022/06/01	0	0.00	1	32.35	32.35	-1	2,504	-0.04%
2022/05/27	0	0.00	2	31.45	31.40	-2	2,441	-0.08%
2022/05/26	1	32.05	0	0.00	31.80	1	2,416	0.04%
2022/05/24	2	31.00	0	0.00	30.35	2	2,291	0.09%
2022/05/17	0.3	31.00	2	30.85	31.10	-1.7	2,468	-0.07%
2022/05/16	3	29.90	4	30.21	30.20	-1	2,468	-0.04%
2022/05/12	10	29.05	0	0.00	28.85	10	2,487	0.40%
2022/05/11	12	29.65	0	0.00	29.60	12	2,477	0.48%
2022/05/09	10	30.65	1	30.85	30.55	9	2,480	0.36%
2022/04/29	1	32.75	10	32.76	32.75	-9	2,506	-0.36%
2022/04/28	3	32.80	2	32.58	32.40	1	2,513	0.04%
2022/04/27	0	0.00	4	31.20	31.35	-4	2,459	-0.16%
2022/04/26	0	0.00	1	32.30	32.10	-1	2,442	-0.04%
2022/04/25	1	32.50	0	0.00	32.00	1	2,458	0.04%
2022/04/21	0	0.00	2	34.10	33.75	-2	2,474	-0.08%
2022/04/19	0	0.00	1	33.20	32.95	-1	2,446	-0.04%
2022/04/15	1	33.90	0	0.00	33.95	1	2,426	0.04%
2022/04/14	92	34.82	34	34.56	34.30	58	2,404	2.41%
2022/04/13	1	33.10	3	33.47	33.90	-2	1,924	-0.10%
2022/04/12	0.4	31.00	0	0.00	30.85	0.4	1,836	0.02%
2022/04/11	1	31.20	0	0.00	31.00	1	1,832	0.05%
2022/04/07	1	33.10	0	0.00	32.20	1	1,863	0.05%
2022/03/31	0.1	34.10	2	34.15	34.10	-1.9	2,197	-0.09%
2022/03/28	1.2	33.99	0	0.00	34.80	1.2	2,305	0.05%
2022/03/25	1	34.45	0	0.00	34.40	1	2,288	0.04%
2022/03/17	4	33.75	0	0.00	33.75	4	2,594	0.15%
2022/03/15	1	33.50	0	0.00	33.45	1	3,034	0.03%
2022/03/08	10	34.15	4	33.85	33.15	6	4,042	0.15%
2022/03/07	2	34.20	100	34.49	34.10	-98	4,088	-2.40%
2022/03/04	0	0.00	2	35.40	35.25	-2	4,085	-0.05%
2022/03/03	0	0.00	1	35.65	35.60	-1	4,129	-0.02%
2022/03/02	0	0.00	0	35.85	35.75	0	4,187	0.00%
2022/03/01	3	35.87	1	35.80	35.80	2	4,262	0.05%
2022/02/25	0	0.00	1	35.65	35.65	-1	4,343	-0.02%
2022/02/22	1	36.45	2	36.53	36.80	-1	4,493	-0.02%
2022/02/21	0	0.00	6	35.95	36.60	-6	4,631	-0.13%
2022/02/17	6	35.67	1	36.10	35.70	5	4,699	0.11%
2022/02/15	3	34.87	4	35.00	34.65	-1	4,766	-0.02%
2022/02/14	1	34.90	2.2	35.00	34.95	-1.2	4,786	-0.02%
2022/02/11	0	0.00	2.8	35.74	35.70	-2.8	4,842	-0.06%
2022/02/10	0.2	36.00	2	36.05	36.10	-1.8	4,866	-0.04%
2022/02/09	102.3	35.92	2	36.20	36.25	100.3	4,881	2.05%	大買/
2022/02/08	2	36.50	1	36.35	36.40	1	4,932	0.02%
2022/02/07	2	35.58	0	0.00	35.95	2	5,065	0.04%
2022/01/25	0	0.00	2	35.20	35.10	-2	5,340	-0.04%
2022/01/24	5	35.58	9	35.28	35.65	-4	5,359	-0.07%
2022/01/21	3	36.23	0	0.00	35.90	3	5,403	0.06%
2022/01/20	4	36.25	0	0.00	36.70	4	5,523	0.07%
2022/01/19	2	36.20	0	0.00	36.50	2	5,629	0.04%
2022/01/18	2	36.70	0	0.00	36.55	2	5,639	0.04%
2022/01/17	10	36.57	0.9	36.80	36.80	9.1	5,628	0.16%
2022/01/11	20	36.68	0	0.00	36.40	20	5,642	0.35%
2022/01/10	1	36.90	0	0.00	36.90	1	5,634	0.02%
2022/01/07	1.2	37.38	10	37.08	36.95	-8.8	5,646	-0.16%
2022/01/05	2.5	37.88	3	37.90	37.65	-0.5	5,650	-0.01%
2022/01/03	0	0.00	3	38.27	38.20	-3	5,697	-0.05%
2021/12/30	1	38.60	0	0.00	38.60	1	5,768	0.02%
2021/12/28	2.1	39.20	4	39.05	39.10	-1.9	5,831	-0.03%
2021/12/27	4	39.30	1	39.30	39.00	3	5,740	0.05%
2021/12/24	9	38.31	31	38.34	38.20	-22	5,696	-0.39%
2021/12/23	0	0.00	1	37.65	37.55	-1	5,638	-0.02%
2021/12/22	11.8	37.52	0	0.00	37.30	11.8	5,653	0.21%
2021/12/20	2	37.25	1	37.05	37.65	1	5,633	0.02%
2021/12/17	2	37.10	1	37.10	37.05	1	5,606	0.02%
2021/12/16	3	37.27	0	0.00	37.45	3	5,577	0.05%
2021/12/15	1	37.50	0	0.00	37.45	1	5,545	0.02%
2021/12/14	33.5	37.55	1	37.35	37.25	32.5	5,515	0.59%
2021/12/13	5	38.36	2	38.80	38.25	3	5,440	0.06%
2021/12/10	18.9	39.02	9	39.14	38.85	9.9	5,412	0.18%
2021/12/09	30	39.95	33	39.92	39.65	-3	5,331	-0.06%
2021/12/08	25	40.42	36	40.35	41.60	-11	5,041	-0.22%
2021/12/07	10	39.33	5	39.01	38.75	5	4,536	0.11%
2021/12/06	24	38.86	13	38.68	38.40	11	4,408	0.25%
2021/12/03	5	38.66	23.8	38.31	38.65	-18.8	4,258	-0.44%
2021/12/02	21	37.57	1.1	38.55	37.70	19.9	4,195	0.47%
2021/12/01	2	38.00	1.1	38.01	38.20	0.9	4,204	0.02%
2021/11/30	0	0.00	3	37.40	37.65	-3	4,179	-0.07%
2021/11/29	0	0.00	14	36.47	36.80	-14	4,188	-0.33%
2021/11/26	3	37.45	0	0.00	37.35	3	4,199	0.07%
2021/11/25	3	38.43	7	38.80	38.35	-4	4,177	-0.10%
2021/11/24	3.2	38.15	1	37.95	38.50	2.2	4,211	0.05%
2021/11/23	1	37.60	0	0.00	37.50	1	4,181	0.02%
2021/11/22	0	0.00	3	37.35	38.00	-3	4,188	-0.07%
2021/11/19	3.4	36.88	2	37.65	37.20	1.4	4,210	0.03%
2021/11/18	10.4	38.71	8	38.50	37.85	2.4	4,200	0.06%
2021/11/17	4.1	37.90	1	37.95	37.75	3.1	4,074	0.08%
2021/11/16	0.2	37.55	0	0.00	37.60	0.2	4,151	0.01%
2021/11/15	5	38.18	5.9	38.12	38.40	-0.9	4,129	-0.02%
2021/11/11	3.1	37.55	0	0.00	37.30	3.1	4,281	0.07%
2021/11/10	0	0.00	7	37.92	37.85	-7	4,364	-0.16%
2021/11/09	1	36.95	1.6	37.28	37.25	-0.6	4,589	-0.01%
2021/11/08	3	37.10	1	37.00	37.00	2	4,764	0.04%
2021/11/05	6	37.23	2	36.98	37.10	4	4,832	0.08%
2021/11/04	17	37.79	17.2	37.82	38.00	-0.2	4,843	0.00%
2021/11/03	4	36.90	12.8	36.84	36.85	-8.8	4,895	-0.18%
2021/11/02	6.1	36.08	7	36.26	35.60	-0.9	4,847	-0.02%
2021/11/01	2	35.35	6	34.98	35.40	-4	4,760	-0.08%
2021/10/29	4	35.08	15.8	35.09	35.35	-11.8	4,908	-0.24%
2021/10/28	18.2	35.09	7	34.97	34.60	11.2	5,044	0.22%
2021/10/27	0	0.00	20	33.31	34.75	-20	5,276	-0.38%
2021/10/26	0	0.00	0.9	32.80	32.75	-0.9	5,404	-0.02%
2021/10/25	5	32.70	0	0.00	33.00	5	5,514	0.09%
2021/10/22	2	32.25	1	32.30	32.25	1	5,605	0.02%
2021/10/21	0	0.00	10	33.15	32.85	-10	5,703	-0.18%
2021/10/20	2.5	33.69	7.6	33.72	33.55	-5.1	5,783	-0.09%
2021/10/12	6	30.33	4	30.10	31.50	2	5,919	0.03%
2021/10/08	0	0.00	2	31.53	30.80	-2	6,082	-0.03%
2021/10/07	0	0.00	1	31.50	31.30	-1	7,076	-0.01%
2021/10/06	26	32.26	0	0.00	31.10	26	7,813	0.33%
2021/10/05	2	31.73	3	31.97	31.90	-1	7,953	-0.01%
2021/10/04	6	31.98	3	32.12	31.80	3	8,042	0.04%
2021/10/01	5	32.52	1	32.00	32.40	4	8,144	0.05%
2021/09/30	2	33.38	1	33.25	33.25	1	8,173	0.01%
2021/09/29	7	33.00	50.9	32.70	33.20	-43.9	8,202	-0.53%
2021/09/27	3	32.60	0	0.00	32.60	3	8,505	0.04%
2021/09/24	6	33.43	5	33.27	33.15	1	9,105	0.01%
2021/09/23	0	0.00	2	32.38	32.35	-2	9,144	-0.02%
2021/09/17	2	31.10	0	0.00	31.40	2	9,643	0.02%
2021/09/15	2	31.03	1	31.05	31.05	1	9,973	0.01%
2021/09/10	3	31.90	2	31.98	31.90	1	10,396	0.01%
2021/09/08	1	31.00	5	30.85	30.85	-4	10,699	-0.04%
2021/09/06	2	32.35	26	32.70	31.90	-24	10,908	-0.22%
2021/09/01	31	33.55	0	0.00	33.65	31	11,238	0.28%
2021/08/31	0	0.00	11	33.11	33.50	-11	11,246	-0.10%
2021/08/30	11	33.76	1	33.60	33.35	10	11,271	0.09%
2021/08/27	7	33.10	3	33.10	32.90	4	11,229	0.04%
2021/08/26	3	33.00	0	0.00	33.25	3	11,234	0.03%
2021/08/25	0	0.00	5	33.05	33.10	-5	11,338	-0.04%
2021/08/24	5	32.62	2	32.70	32.50	3	11,467	0.03%
2021/08/23	7	32.96	2	32.70	32.70	5	11,562	0.04%
2021/08/20	0	0.00	2	31.18	31.50	-2	11,539	-0.02%
2021/08/19	5	31.51	0	0.00	31.40	5	11,588	0.04%
2021/08/18	26	32.17	0	0.00	32.80	26	11,624	0.22%
2021/08/17	9	32.64	0	0.00	31.30	9	11,842	0.08%
2021/08/16	1	33.70	3	33.50	32.75	-2	11,849	-0.02%
2021/08/13	27	34.03	17	34.28	33.95	10	11,822	0.08%
2021/08/12	8	35.14	0	0.00	35.20	8	11,806	0.07%
2021/08/11	0	0.00	1	35.20	35.05	-1	12,117	-0.01%
2021/08/10	12	36.40	12	36.43	36.55	0	12,109	0.00%
2021/08/09	20	36.57	11	36.81	35.95	9	12,111	0.07%
2021/08/06	13	37.30	14	37.71	37.20	-1	12,112	-0.01%
2021/08/05	18	37.04	23	37.08	37.30	-5	11,922	-0.04%
2021/08/04	0	0.00	7	36.80	36.40	-7	11,955	-0.06%
2021/08/03	9	36.49	7	36.64	36.85	2	12,084	0.02%
2021/08/02	15	36.43	2	36.40	36.40	13	12,072	0.11%
2021/07/30	1	36.00	5	36.15	35.45	-4	11,974	-0.03%
2021/07/29	7	35.56	11	35.24	35.65	-4	12,025	-0.03%
2021/07/28	4	34.90	14	34.57	35.45	-10	12,152	-0.08%
2021/07/27	12	36.14	0	0.00	35.65	12	12,288	0.10%
2021/07/26	12	37.03	15	36.77	36.75	-3	12,343	-0.02%
2021/07/23	114	35.40	11.6	35.74	35.55	102.4	12,578	0.81%	大買/鉅額交易
2021/07/22	0	0.00	5	34.43	34.40	-5	12,838	-0.04%
2021/07/21	15	33.59	7	33.69	33.30	8	12,832	0.06%
2021/07/20	3	34.15	0	0.00	34.00	3	12,912	0.02%
2021/07/19	7	34.86	5	34.85	34.90	2	12,937	0.02%
2021/07/16	0	0.00	1	35.65	35.35	-1	13,121	-0.01%
2021/07/15	25	35.11	12	35.04	35.20	13	13,165	0.10%
2021/07/14	54	37.27	38	38.03	35.55	16	13,131	0.12%
2021/07/13	15	37.12	198	38.70	39.35	-183	12,255	-1.49%	大賣/鉅額交易
2021/07/12	11	35.38	14	35.77	35.80	-3	11,596	-0.03%
2021/07/09	1	35.00	2	35.25	34.90	-1	11,514	-0.01%
2021/07/08	3	35.30	9	35.57	35.45	-6	11,576	-0.05%
2021/07/07	1	34.50	0	0.00	34.65	1	11,594	0.01%
2021/07/06	5	35.32	0	0.00	35.05	5	11,704	0.04%
2021/07/05	6	35.80	16	35.98	35.80	-10	11,852	-0.08%
2021/07/02	5	35.85	21	35.42	34.95	-16	11,797	-0.14%
2021/07/01	40	36.25	137	36.17	34.80	-97	11,781	-0.82%	大賣/
2021/06/30	6	33.98	8	34.03	34.75	-2	11,284	-0.02%
2021/06/29	53	34.91	43	34.59	34.50	10	11,136	0.09%
2021/06/28	8	34.01	26	34.25	34.40	-18	10,778	-0.17%
2021/06/25	0	0.00	10.5	33.99	33.40	-10.5	10,796	-0.10%
2021/06/24	23	34.07	9	33.83	33.95	14	10,849	0.13%
2021/06/23	6	34.10	13	33.99	34.10	-7	10,711	-0.07%
2021/06/22	0	0.00	2	32.80	32.65	-2	10,780	-0.02%
2021/06/21	2	32.40	6	32.76	32.30	-4	11,991	-0.03%
2021/06/17	21	33.64	9	33.61	33.65	12	12,287	0.10%
2021/06/16	4	32.61	6	32.56	32.80	-2	12,266	-0.02%
2021/06/15	14	32.78	4	33.09	33.35	10	12,663	0.08%
2021/06/11	3	32.30	0	0.00	31.95	3	12,703	0.02%
2021/06/10	14	32.68	0	0.00	32.50	14	12,714	0.11%
2021/06/09	2	32.55	7	32.71	32.25	-5	12,670	-0.04%
2021/06/08	2	31.83	2	32.00	31.85	0	12,606	0.00%
2021/06/07	0	0.00	1	31.25	31.50	-1	12,654	-0.01%
2021/06/02	5	31.55	17	32.20	31.70	-12	12,999	-0.09%
2021/06/01	2	33.18	3	32.68	32.65	-1	13,120	-0.01%
2021/05/31	6	32.08	17	31.82	32.20	-11	13,123	-0.08%
2021/05/27	5	30.85	0	0.00	30.90	5	13,926	0.04%
2021/05/26	4	31.16	0	0.00	31.20	4	14,731	0.03%
2021/05/25	25	31.03	17	31.21	31.50	8	14,771	0.05%
2021/05/24	12	29.35	1	29.95	29.95	11	14,668	0.07%
2021/05/21	10	29.50	1	29.40	29.25	9	15,180	0.06%
2021/05/20	2	28.90	2	28.93	28.75	0	15,279	0.00%
2021/05/19	3	29.77	3	29.45	29.85	0	15,364	0.00%
2021/05/18	1	27.95	1	27.70	28.35	0	15,190	0.00%
2021/05/17	1	25.70	23	26.32	25.80	-22	15,148	-0.15%
2021/05/14	2	28.53	1	29.05	28.45	1	15,049	0.01%
2021/05/13	3	28.63	8	27.69	28.35	-5	14,977	-0.03%
2021/05/12	6	28.90	7	28.85	28.40	-1	15,139	-0.01%
2021/05/11	21	30.44	0	0.00	30.10	21	14,962	0.14%
2021/05/10	5.3	32.84	0	0.00	32.70	5.3	14,811	0.04%
2021/05/06	1.2	31.99	1	32.05	31.95	0.2	14,811	0.00%
2021/05/05	3	33.97	5	33.38	32.90	-2	14,775	-0.01%
2021/05/04	23	34.70	39	32.98	32.80	-16	14,681	-0.11%
2021/05/03	3	34.63	6	34.53	35.30	-3	14,512	-0.02%
2021/04/29	52.1	36.15	9	35.63	35.40	43.1	14,359	0.30%
2021/04/28	3	35.62	65	36.04	36.70	-62	13,913	-0.45%
2021/04/27	4	34.13	12	34.06	33.75	-8	13,619	-0.06%
2021/04/26	13	34.71	7	34.60	34.50	6	13,771	0.04%
2021/04/22	17	34.03	0	0.00	33.50	17	13,883	0.12%
2021/04/21	12	35.03	28	35.01	35.10	-16	13,962	-0.11%
2021/04/20	0	0.00	61	34.62	34.25	-61	13,870	-0.44%
2021/04/19	3	33.65	38	33.75	34.05	-35	13,816	-0.25%
2021/04/16	3	33.03	8	33.16	33.35	-5	13,858	-0.04%
2021/04/15	10	32.50	7	32.64	32.60	3	13,906	0.02%
2021/04/14	6	32.55	0	0.00	32.15	6	13,938	0.04%
2021/04/13	2	32.85	8	33.29	32.80	-6	13,967	-0.04%
2021/04/12	9	33.67	1	33.65	33.45	8	13,970	0.06%
2021/04/09	3	33.97	14	34.16	34.10	-11	13,870	-0.08%
2021/04/08	7	33.47	17	33.48	33.55	-10	13,661	-0.07%
2021/04/07	1	32.80	1	33.00	32.85	0	13,537	0.00%
2021/04/06	3	32.25	40	32.33	32.25	-37	13,476	-0.27%
2021/04/01	5	31.70	1	31.70	31.75	4	13,464	0.03%
2021/03/31	27	31.89	3	32.03	31.70	24	13,526	0.18%
2021/03/30	4	31.96	16	31.83	32.00	-12	13,573	-0.09%
2021/03/29	33	31.48	2	31.38	31.30	31	13,504	0.23%
2021/03/26	0	0.00	1	31.65	31.70	-1	13,511	-0.01%
2021/03/25	33	31.82	30	31.63	31.40	3	13,605	0.02%
2021/03/24	112	32.63	434	32.41	32.70	-322	13,600	-2.37%	大買/大賣/鉅額交易
2021/03/23	233	30.10	40	30.53	31.00	193	12,386	1.56%	大買/鉅額交易
2021/03/22	69	30.02	17	30.43	30.25	52	12,194	0.43%
2021/03/19	3	30.12	6	30.28	30.50	-3	12,191	-0.02%
2021/03/18	39	30.25	20	30.11	30.00	19	12,147	0.16%
2021/03/17	37	29.36	6	29.68	29.10	31	11,943	0.26%
2021/03/16	3	28.90	5	28.84	28.80	-2	12,073	-0.02%
2021/03/15	11	28.67	5	29.03	29.00	6	12,463	0.05%
2021/03/12	21	28.52	9	28.71	28.60	12	12,568	0.10%
2021/03/11	2	28.53	2	28.75	28.75	0	13,343	0.00%
2021/03/10	3	28.68	4	28.64	28.35	-1	13,647	-0.01%
2021/03/09	133	28.00	10	27.79	28.00	123	13,935	0.88%	大買/鉅額交易
2021/03/08	3	28.30	5	28.00	27.95	-2	13,984	-0.01%
2021/03/05	2	29.03	24	28.62	28.45	-22	14,005	-0.16%
2021/03/04	1	28.30	195	28.80	28.80	-194	14,031	-1.38%	大賣/鉅額交易
2021/03/03	22	28.71	2	28.55	28.40	20	14,210	0.14%
2021/03/02	141	29.47	121	29.37	28.70	20	14,358	0.14%	大買/大賣/
2021/02/26	244	27.29	57	28.55	28.10	187	13,726	1.36%	大買/鉅額交易
2021/02/25	4	26.85	2	26.95	26.95	2	13,054	0.02%
2021/02/24	43	26.93	5	26.87	26.65	38	13,159	0.29%
2021/02/23	28	27.29	26	27.30	27.40	2	13,079	0.02%
2021/02/22	20	26.20	1	26.30	26.55	19	12,617	0.15%
2021/02/19	0	0.00	19	26.23	26.15	-19	12,705	-0.15%
2021/02/18	6	26.05	38	25.82	26.05	-32	13,038	-0.25%
2021/02/17	8	25.02	9	24.92	24.90	-1	13,491	-0.01%
2021/02/05	2	24.20	1	24.25	24.15	1	13,541	0.01%
2021/02/04	1	24.50	0	0.00	24.35	1	13,579	0.01%
2021/02/03	8	24.88	33	25.00	24.85	-25	13,631	-0.18%
2021/02/02	0	0.00	7	24.24	24.20	-7	13,605	-0.05%
2021/02/01	2	23.93	5	24.15	23.90	-3	13,654	-0.02%
2021/01/29	15	23.72	0	0.00	23.65	15	13,663	0.11%
2021/01/28	4	23.89	11	24.13	24.40	-7	13,720	-0.05%
2021/01/27	49	24.01	17	24.10	24.00	32	13,791	0.23%
2021/01/26	5	23.56	12	23.61	23.55	-7	14,159	-0.05%
2021/01/25	10	23.55	6	23.66	23.90	4	14,129	0.03%
2021/01/22	2	23.90	4	23.98	24.10	-2	14,149	-0.01%
2021/01/21	3	24.55	0	0.00	24.15	3	14,222	0.02%
2021/01/20	23	24.88	0	0.00	24.75	23	14,240	0.16%
2021/01/19	11	26.35	16	26.32	25.85	-5	14,219	-0.04%
2021/01/18	6	25.65	3	25.75	25.60	3	14,175	0.02%
2021/01/15	7	26.46	5	26.15	26.35	2	14,279	0.01%
2021/01/14	6	27.02	35	26.70	27.20	-29	14,786	-0.20%
2021/01/13	1	25.65	3	26.05	25.90	-2	15,460	-0.01%
2021/01/12	9	26.11	2	25.75	25.55	7	15,476	0.05%
2021/01/11	7	26.12	7	26.17	26.25	0	15,595	0.00%
2021/01/08	23	25.85	2	25.90	25.60	21	15,511	0.14%
2021/01/07	3	25.62	4	25.71	25.55	-1	15,580	-0.01%
2021/01/06	8	25.72	0	0.00	25.30	8	15,616	0.05%
2021/01/05	18	26.14	7	25.81	26.20	11	15,576	0.07%
2021/01/04	2	25.65	6	25.53	25.50	-4	15,507	-0.03%
2020/12/31	1	25.40	4	25.19	25.25	-3	15,490	-0.02%
2020/12/30	6	25.56	3	25.35	25.35	3	15,492	0.02%
2020/12/29	16	25.65	24	25.74	25.75	-8	15,499	-0.05%
2020/12/28	4	25.43	17	25.66	25.75	-13	15,443	-0.08%
2020/12/25	8	25.26	5	25.30	25.10	3	15,368	0.02%
2020/12/24	1	25.35	11	25.39	25.25	-10	15,292	-0.07%
2020/12/23	13	24.83	1	24.95	24.85	12	15,214	0.08%
2020/12/22	24	25.33	2	24.68	24.80	22	15,269	0.14%
2020/12/21	29	25.64	7	25.32	25.70	22	15,191	0.14%
2020/12/18	18	26.28	76	26.29	26.50	-58	15,033	-0.39%
2020/12/17	2	25.65	1	25.80	25.40	1	14,779	0.01%
2020/12/16	11	25.90	5	25.93	25.75	6	14,749	0.04%
2020/12/15	17	25.73	339	25.33	25.40	-322	14,713	-2.19%	大賣/鉅額交易
2020/12/14	4	26.21	10	25.97	26.05	-6	14,594	-0.04%
2020/12/11	12	26.30	12	26.24	26.10	0	14,537	0.00%
2020/12/10	32	27.26	31	27.21	27.05	1	14,332	0.01%
2020/12/09	29	27.19	31	26.93	27.80	-2	14,215	-0.01%
2020/12/08	26	26.18	7	26.33	26.15	19	13,847	0.14%
2020/12/07	59	26.34	21.1	26.74	26.50	37.9	13,754	0.28%
2020/12/04	9	25.13	36	25.14	25.65	-27	12,973	-0.21%
2020/12/03	33	25.02	14	25.03	24.50	19	12,803	0.15%
2020/12/02	31	24.10	21	24.11	24.15	10	12,762	0.08%
2020/12/01	23	23.70	26	23.96	24.20	-3	13,696	-0.02%
2020/11/30	9	23.90	7	24.07	23.70	2	14,329	0.01%
2020/11/27	13	24.13	1	24.25	24.10	12	14,307	0.08%
2020/11/26	6	23.58	44	23.75	24.00	-38	14,206	-0.27%
2020/11/25	6	23.23	0	0.00	23.10	6	13,931	0.04%
2020/11/24	3	23.35	15	23.67	23.25	-12	13,896	-0.09%
2020/11/23	4	23.46	24	23.55	23.55	-20	13,828	-0.14%
2020/11/20	1	23.10	8	23.36	23.25	-7	13,763	-0.05%
2020/11/19	11.1	23.25	4	23.23	23.15	7.1	13,842	0.05%
2020/11/18	30	23.15	1	23.00	23.10	29	14,019	0.21%
2020/11/17	32	23.56	10	23.55	23.45	22	14,150	0.16%
2020/11/16	79	23.41	9	23.41	23.95	70	14,077	0.50%
2020/11/13	0	0.00	12	22.78	22.80	-12	13,799	-0.09%
2020/11/12	48	22.55	6	22.59	22.40	42	14,186	0.30%
2020/11/11	270	22.45	1	22.65	22.65	269	14,869	1.81%	大買/鉅額交易
2020/11/10	7	22.59	4	22.66	22.25	3	15,658	0.02%
2020/11/09	2	22.30	3	22.50	22.40	-1	16,236	-0.01%
2020/11/06	11	22.29	2.3	22.25	22.05	8.7	16,698	0.05%
2020/11/05	18	22.29	12	22.29	22.20	6	16,657	0.04%
2020/11/04	3	22.25	5	22.02	22.30	-2	16,608	-0.01%
2020/11/03	31	22.43	2	22.98	22.10	29	16,534	0.18%
2020/11/02	1	22.00	0	0.00	21.90	1	16,295	0.01%
2020/10/30	1	22.40	0	0.00	21.65	1	16,540	0.01%
2020/10/29	12	22.31	50	22.00	22.35	-38	16,403	-0.23%
2020/10/28	9	22.38	3	22.15	22.15	6	16,304	0.04%
2020/10/27	1	23.40	0	0.00	22.85	1	16,142	0.01%
2020/10/26	57	23.54	4	23.13	22.90	53	15,990	0.33%
2020/10/23	5	23.58	0	0.00	23.55	5	15,775	0.03%
2020/10/22	8	23.93	5	23.73	23.75	3	15,613	0.02%
2020/10/21	2	23.75	72	24.04	24.45	-70	14,920	-0.47%
2020/10/20	49	22.25	1	21.95	22.25	48	14,004	0.34%
2020/10/19	10	22.20	10	22.10	21.90	0	13,998	0.00%
2020/10/16	1	21.70	0	0.00	21.60	1	13,910	0.01%
2020/10/15	1	22.25	2	22.70	21.90	-1	13,897	-0.01%
2020/10/14	1	22.15	5	21.89	21.80	-4	13,729	-0.03%
2020/10/13	22	21.63	37	21.59	21.30	-15	13,649	-0.11%
2020/10/12	1	21.50	0	0.00	21.25	1	13,585	0.01%
2020/10/08	20	21.23	11	21.28	21.25	9	13,593	0.07%
2020/10/07	1	20.80	3	21.15	21.10	-2	13,600	-0.01%
2020/10/06	0	0.00	17	20.96	20.95	-17	13,778	-0.12%
2020/10/05	3	20.60	0	0.00	20.60	3	13,761	0.02%
2020/09/30	0	0.00	1	20.25	20.30	-1	13,768	-0.01%
2020/09/29	3	19.80	0	0.00	19.75	3	13,818	0.02%
2020/09/28	0	0.00	3	19.25	19.75	-3	13,934	-0.02%
2020/09/25	2	18.65	17	18.95	18.95	-15	14,248	-0.11%
2020/09/24	6	19.77	62	19.82	19.65	-56	14,786	-0.38%
2020/09/22	0	0.00	21	20.25	20.20	-21	14,708	-0.14%
2020/09/21	1	20.80	0	0.00	20.70	1	14,647	0.01%
2020/09/18	2	21.10	0	0.00	21.15	2	14,606	0.01%
2020/09/17	51	20.93	1	21.10	21.15	50	14,567	0.34%
2020/09/16	12	20.87	4	21.19	20.70	8	14,510	0.06%
2020/09/15	5	21.30	9	21.26	21.15	-4	14,397	-0.03%
2020/09/14	47	21.21	38	20.98	21.10	9	14,325	0.06%
2020/09/11	26	20.30	2	20.70	20.15	24	14,108	0.17%
2020/09/10	13	20.78	5	21.12	20.90	8	14,005	0.06%
2020/09/09	3	20.27	7	20.29	20.60	-4	13,882	-0.03%
2020/09/08	12	21.13	21	20.51	20.60	-9	13,778	-0.07%
2020/09/07	23	22.28	2	22.05	21.15	21	13,579	0.15%
2020/09/04	26	22.32	41	22.51	22.50	-15	13,177	-0.11%
2020/09/03	32	21.29	58	21.64	22.55	-26	12,118	-0.21%
2020/09/02	22	20.61	46	20.60	20.50	-24	11,319	-0.21%
2020/09/01	13	20.78	15	20.50	20.85	-2	11,092	-0.02%
2020/08/31	11	20.04	0	0.00	20.00	11	10,852	0.10%
2020/08/28	0	0.00	1	20.45	20.10	-1	10,805	-0.01%
2020/08/27	2	19.83	1	19.95	19.80	1	10,709	0.01%
2020/08/26	16	20.53	11	20.70	20.25	5	10,649	0.05%
2020/08/25	5	20.25	6	20.46	20.25	-1	10,562	-0.01%
2020/08/24	15	20.71	15	20.53	20.55	0	10,492	0.00%
2020/08/21	3	20.42	4	20.76	21.00	-1	10,543	-0.01%
2020/08/20	3	20.15	12	19.85	19.35	-9	10,259	-0.09%
2020/08/19	17	21.31	6	21.82	21.45	11	9,813	0.11%
2020/08/18	23	21.97	21	21.55	21.70	2	9,455	0.02%
2020/08/17	40	21.66	43	21.78	21.70	-3	8,947	-0.03%
2020/08/14	30	19.84	39.7	20.17	20.55	-9.7	8,193	-0.12%
2020/08/13	29	19.21	26	19.47	19.60	3	7,372	0.04%
2020/08/12	12	17.74	4	17.93	17.85	8	6,571	0.12%
2020/08/11	0	0.00	2	16.58	16.55	-2	6,010	-0.03%
2020/08/10	1	16.55	1	17.00	16.55	0	5,991	0.00%
2020/08/07	3	17.28	11	17.10	17.10	-8	5,947	-0.13%
2020/08/06	1	17.45	3	17.48	17.15	-2	5,891	-0.03%
2020/08/05	0	0.00	13	17.05	17.00	-13	5,686	-0.23%
2020/08/04	0	0.00	5	16.10	16.00	-5	5,469	-0.09%
2020/08/03	0	0.00	4	16.05	15.90	-4	5,459	-0.07%
2020/07/31	10	15.50	0	0.00	15.50	10	5,405	0.18%
2020/07/29	1	15.35	0	0.00	15.20	1	5,379	0.02%
2020/07/27	15	15.83	0	0.00	15.70	15	5,373	0.28%
2020/07/24	3	15.50	0	0.00	15.55	3	5,273	0.06%
2020/07/23	32	16.10	0	0.00	16.25	32	5,194	0.62%
2020/07/22	23	16.24	4	16.40	16.45	19	5,113	0.37%
2020/07/21	1	16.10	5	16.20	16.15	-4	4,957	-0.08%
2020/07/20	1	16.00	1	15.75	16.00	0	4,878	0.00%
2020/07/17	1	16.05	1	16.15	15.90	0	4,837	0.00%
2020/07/16	5	16.00	0	0.00	16.30	5	4,788	0.10%
2020/07/15	6	15.88	0	0.00	15.70	6	4,691	0.13%
2020/07/14	1	16.25	15	16.22	16.25	-14	4,620	-0.30%
2020/07/13	5	16.65	5	16.45	16.50	0	4,581	0.00%
2020/07/10	6	15.76	0	0.00	15.55	6	4,387	0.14%
2020/07/09	0	0.00	2	15.90	15.80	-2	4,346	-0.05%
2020/07/08	14	15.79	2	15.75	16.05	12	4,320	0.28%
2020/07/07	32	15.84	37	15.94	15.75	-5	4,218	-0.12%
2020/07/06	88	16.33	7	16.40	16.25	81	4,102	1.97%
2020/07/03	11	15.78	17	16.04	16.10	-6	3,749	-0.16%
2020/07/01	10	14.10	0	0.00	14.20	10	3,063	0.33%
2020/06/19	0	0.00	5	14.30	14.25	-5	3,219	-0.16%
2020/06/18	2	14.18	0	0.00	14.20	2	3,212	0.06%
2020/06/12	0	0.00	10	13.85	14.05	-10	3,282	-0.30%
2020/06/02	11	14.99	3	15.00	15.10	8	3,309	0.24%
2020/06/01	2	15.25	2	15.10	15.05	0	3,234	0.00%
2020/05/29	0	0.00	10	15.05	15.15	-10	3,239	-0.31%
2020/05/28	32	14.74	37	14.87	14.60	-5	3,215	-0.16%
2020/05/27	0	0.00	5	13.85	14.50	-5	2,900	-0.17%
2020/05/26	0	0.00	5	13.55	13.45	-5	2,822	-0.18%
2020/05/21	0	0.00	5	13.75	13.70	-5	2,828	-0.18%
2020/05/19	5	13.30	0	0.00	13.40	5	2,759	0.18%
2020/05/15	10	13.50	0	0.00	13.35	10	2,729	0.37%
2020/05/11	0	0.00	11	14.54	14.50	-11	2,716	-0.40%
2020/05/07	0	0.00	1	13.95	14.05	-1	2,609	-0.04%
2020/05/06	1	13.80	0	0.00	13.80	1	2,627	0.04%
2020/04/23	1	13.85	0	0.00	13.80	1	2,688	0.04%
2020/04/17	0	0.00	4	13.95	13.85	-4	2,667	-0.15%
2020/04/16	17	14.17	0	0.00	14.10	17	2,636	0.64%
2020/04/15	3	14.10	0	0.00	14.05	3	2,660	0.11%
2020/04/14	0	0.00	10	13.60	13.60	-10	2,641	-0.38%
2020/04/13	11	13.46	0	0.00	13.40	11	2,646	0.42%
2020/04/01	0.2	11.90	0	0.00	12.00	0.2	2,660	0.01%
2020/03/26	3	12.10	1	12.15	12.25	2	2,701	0.07%
2020/03/25	9	11.65	0	0.00	11.65	9	2,607	0.35%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/10	7	14.39	0	0.00	14.50	7	2,393	0.29%
2020/03/06	0	0.00	5	15.20	15.15	-5	2,358	-0.21%
2020/03/05	0	0.00	55	15.51	15.50	-55	2,348	-2.34%
2020/03/03	5	15.40	0	0.00	15.45	5	2,240	0.22%
2020/02/27	50	14.05	0	0.00	14.10	50	2,181	2.29%
2020/02/21	0	0.00	10	15.05	15.10	-10	2,175	-0.46%
2020/02/13	10	15.45	0	0.00	15.30	10	2,315	0.43%
2020/02/11	0	0.00	5	14.65	14.65	-5	2,280	-0.22%
2020/02/07	5	14.65	0	0.00	14.55	5	2,333	0.21%
2020/01/07	5	16.50	0	0.00	16.45	5	2,449	0.20%
2019/12/31	0	0.00	28	17.40	17.15	-28	2,437	-1.15%
2019/12/27	0	0.00	2	17.20	17.10	-2	2,378	-0.08%
2019/12/26	5	17.35	7	17.19	17.15	-2	2,370	-0.08%
2019/12/25	2	17.30	0	0.00	17.30	2	2,331	0.09%
2019/12/23	0	0.00	5	16.90	16.90	-5	2,308	-0.22%
2019/12/20	0	0.00	10	17.00	17.10	-10	2,328	-0.43%
2019/12/19	2	17.30	0	0.00	17.05	2	2,402	0.08%
2019/12/13	23	16.98	0	0.00	16.85	23	2,549	0.90%
2019/11/27	5	17.15	0	0.00	17.25	5	3,005	0.17%
2019/11/25	0	0.00	1	16.80	16.75	-1	3,047	-0.03%
2019/11/19	1	17.25	0	0.00	17.10	1	3,220	0.03%
2019/10/31	0	0.00	10	17.15	17.20	-10	3,888	-0.26%
2019/10/30	4	17.15	4	17.25	17.25	0	3,966	0.00%
2019/10/29	0	0.00	16	17.20	17.10	-16	4,101	-0.39%
2019/10/24	0	0.00	2	17.48	17.55	-2	5,018	-0.04%
2019/10/23	10	18.00	22	17.81	17.45	-12	5,050	-0.24%
2019/10/21	0	0.00	1	17.50	17.50	-1	5,084	-0.02%
2019/10/17	0	0.00	2	17.75	17.60	-2	5,101	-0.04%
2019/10/15	38	17.71	7	17.66	17.70	31	5,090	0.61%
2019/10/03	1	17.00	0	0.00	16.95	1	5,132	0.02%
2019/10/02	0	0.00	1	17.05	17.10	-1	5,128	-0.02%
2019/09/26	1	17.55	0	0.00	17.45	1	5,165	0.02%
2019/09/25	2	17.60	0	0.00	17.55	2	5,176	0.04%
2019/09/18	1	17.20	5	17.15	17.15	-4	4,919	-0.08%
2019/09/17	2	17.60	0	0.00	17.40	2	4,944	0.04%
2019/09/16	5	17.55	5	17.50	17.50	0	4,938	0.00%
2019/09/09	0	0.00	2	17.60	17.20	-2	4,941	-0.04%
2019/09/06	6	17.95	11	17.81	17.75	-5	4,924	-0.10%
2019/09/05	3	17.90	5	18.06	17.90	-2	4,887	-0.04%
2019/09/04	3	17.60	0	0.00	17.70	3	4,820	0.06%
2019/09/03	10	17.63	10	17.75	17.70	0	4,833	0.00%
2019/08/30	2	17.95	2	17.75	17.65	0	4,754	0.00%
2019/08/29	0	0.00	10	17.60	17.70	-10	4,613	-0.22%
2019/08/28	15	17.23	5	17.15	17.15	10	4,503	0.22%
2019/08/23	5	17.40	22	17.40	17.40	-17	4,412	-0.39%
2019/08/21	0	0.00	11	17.30	17.30	-11	4,350	-0.25%
2019/08/20	13	17.71	0	0.00	17.10	13	4,303	0.30%
2019/08/19	0	0.00	3	17.05	17.20	-3	4,031	-0.07%
2019/08/15	0	0.00	1	15.90	16.05	-1	3,928	-0.03%
2019/08/13	0	0.00	2	15.88	15.80	-2	3,906	-0.05%
2019/08/06	8	15.60	0	0.00	15.45	8	4,096	0.20%
2019/08/05	1	15.55	0	0.00	15.55	1	4,070	0.02%
2019/08/01	3	17.02	0	0.00	16.60	3	4,063	0.07%
2019/07/31	4	17.28	2	17.33	17.05	2	3,958	0.05%
2019/07/30	3	17.42	2	17.50	18.10	1	3,798	0.03%
2019/07/29	3	16.90	64	17.45	17.60	-61	3,453	-1.77%
2019/07/26	15	16.05	18	15.95	16.00	-3	3,119	-0.10%
2019/07/25	1	15.55	5	15.55	15.55	-4	2,956	-0.14%
2019/07/24	1	15.75	0	0.00	15.70	1	2,931	0.03%
2019/07/23	0	0.00	10	15.68	15.65	-10	2,973	-0.34%
2019/07/19	0	0.00	1	15.35	15.25	-1	2,961	-0.03%
2019/07/17	2	15.40	16	15.42	15.50	-14	3,021	-0.46%
2019/07/16	4	15.40	5	15.35	15.30	-1	3,312	-0.03%
2019/07/15	0	0.00	20	15.35	15.40	-20	3,411	-0.59%
2019/07/12	24	15.41	0	0.00	15.45	24	3,417	0.70%
2019/07/11	0	0.00	3	15.15	15.00	-3	3,463	-0.09%
2019/07/10	31	15.15	0	0.00	15.15	31	3,509	0.88%
2019/07/05	0	0.00	10	14.93	14.85	-10	3,522	-0.28%
2019/07/03	0	0.00	10	15.00	14.85	-10	3,560	-0.28%
2019/07/02	1	14.85	0	0.00	14.90	1	3,524	0.03%
2019/07/01	10	14.80	0	0.00	14.75	10	3,580	0.28%
2019/06/24	3	14.85	0	0.00	14.85	3	3,654	0.08%
2019/06/21	0	0.00	0.7	14.60	14.70	-0.7	3,641	-0.02%
2019/06/19	2	14.70	0	0.00	14.70	2	3,661	0.05%
2019/06/18	2	14.45	4	14.40	14.35	-2	3,585	-0.06%
2019/06/14	10	14.31	8	14.40	14.35	2	3,572	0.06%
2019/06/11	0	0.00	2	14.00	14.20	-2	3,482	-0.06%
2019/05/17	0	0.00	7	14.83	14.50	-7	3,557	-0.20%
2019/05/16	2	15.30	20	15.24	14.85	-18	3,535	-0.51%
2019/05/15	7	15.10	30	14.85	14.90	-23	3,471	-0.66%
2019/05/10	30	14.50	0	0.00	14.50	30	3,307	0.91%
2019/05/09	7	14.97	6	14.65	14.50	1	3,278	0.03%
2019/05/07	2	14.70	13	14.77	14.70	-11	3,119	-0.35%
2019/05/06	5	14.70	0	0.00	14.60	5	3,105	0.16%
2019/05/03	0	0.00	1	14.95	15.00	-1	3,006	-0.03%
2019/05/02	0	0.00	2	14.50	14.70	-2	2,953	-0.07%
2019/04/24	18	14.71	0	0.00	14.40	18	2,802	0.64%
2019/04/22	15	15.33	7	15.19	15.15	8	2,729	0.29%
2019/04/19	30	14.75	2	14.55	14.90	28	2,433	1.15%
2019/04/17	0	0.00	5	14.64	14.60	-5	2,288	-0.22%
2019/04/16	0	0.00	10	14.20	14.25	-10	2,112	-0.47%
2019/04/12	2	14.10	1	14.15	13.95	1	2,024	0.05%
2019/04/11	11	13.77	12	14.10	14.00	-1	1,973	-0.05%
2019/04/10	1	13.90	10	14.10	13.90	-9	1,922	-0.47%
2019/04/09	10	14.00	13	13.90	14.05	-3	1,879	-0.16%
2019/03/26	0	0.00	4	13.65	13.55	-4	1,629	-0.25%
2019/03/25	4	13.78	0	0.00	13.65	4	1,597	0.25%
2019/03/21	2	14.05	0	0.00	13.95	2	1,537	0.13%
2019/03/20	0	0.00	14.3	13.80	13.90	-14.3	1,533	-0.93%
2019/03/08	0	0.00	1	13.35	13.45	-1	1,652	-0.06%
2019/03/05	50	13.70	0	0.00	13.75	50	1,751	2.86%
2019/02/27	0	0.00	5	13.75	13.75	-5	1,759	-0.28%
2019/02/26	0	13.80	0	0.00	13.85	0	1,756	0.00%
2019/02/22	5	14.55	0	0.00	14.20	5	1,743	0.29%
2019/02/19	0	0.00	1	14.10	14.05	-1	1,646	-0.06%
2019/02/18	0	0.00	1	14.00	14.25	-1	1,627	-0.06%
2019/02/15	1	13.80	1	14.00	14.10	0	1,623	0.00%
2019/02/14	13	14.01	0	0.00	13.95	13	1,608	0.81%
2019/02/13	1	14.20	13	13.73	14.10	-12	1,588	-0.76%
2019/02/12	10	13.40	3	13.30	13.50	7	1,505	0.47%
2019/01/22	0	0.00	3	13.03	13.00	-3	1,701	-0.18%
2019/01/17	3	13.15	0	0.00	13.05	3	1,764	0.17%
2019/01/16	5	13.28	0	0.00	13.20	5	1,758	0.28%
2019/01/14	0	0.00	1	12.70	12.85	-1	1,674	-0.06%
2019/01/10	1	12.80	0	0.00	12.75	1	1,666	0.06%
2019/01/08	1	12.50	0	0.00	12.50	1	1,679	0.06%
2018/12/28	0	0.00	3	12.55	12.60	-3	1,809	-0.17%
2018/12/26	1	12.50	2	12.45	12.40	-1	1,844	-0.05%
2018/12/20	0	0.00	5	12.65	12.35	-5	1,940	-0.26%
2018/12/13	0	0.00	1	13.40	13.30	-1	2,181	-0.05%
2018/12/11	0	0.00	2	13.40	13.30	-2	2,401	-0.08%
2018/12/07	1	13.60	0	0.00	13.70	1	2,492	0.04%
2018/12/06	4	13.44	0	0.00	13.10	4	2,479	0.16%
2018/12/05	1	13.70	1	13.60	13.75	0	2,485	0.00%
2018/12/04	5	13.95	0	0.00	13.70	5	2,494	0.20%
2018/11/30	3	13.47	0	0.00	13.45	3	2,462	0.12%
2018/11/29	1	13.50	0	0.00	13.35	1	2,479	0.04%
2018/11/28	5	13.55	0	0.00	13.50	5	2,473	0.20%
2018/11/26	1	12.80	1	12.95	13.00	0	2,470	0.00%
2018/11/23	0	0.00	3	12.85	12.85	-3	2,478	-0.12%
2018/11/20	2	12.70	17	13.01	13.10	-15	2,734	-0.55%
2018/11/19	15	12.90	0	0.00	12.90	15	2,700	0.56%
2018/11/16	0	0.00	5	12.75	12.70	-5	2,691	-0.19%
2018/11/12	0	0.00	8	12.10	12.15	-8	2,738	-0.29%
2018/11/09	0	0.00	2	12.15	12.10	-2	2,773	-0.07%
2018/11/08	0	0.00	10	12.35	12.20	-10	2,802	-0.36%
2018/11/07	0	0.00	2	12.20	12.25	-2	2,845	-0.07%
2018/11/02	14	12.69	11	12.34	12.25	3	3,002	0.10%
2018/11/01	18	12.26	0	0.00	12.15	18	2,947	0.61%
2018/10/31	0	0.00	10	11.70	11.65	-10	2,947	-0.34%
2018/10/30	3	11.50	2	11.35	11.40	1	2,927	0.03%
2018/10/26	2	11.40	0	0.00	11.30	2	2,959	0.07%
2018/10/19	1	11.50	1	11.60	11.60	0	3,104	0.00%
2018/10/18	0	0.00	2	11.70	11.75	-2	3,185	-0.06%
2018/10/17	2	11.88	1	11.90	11.75	1	3,220	0.03%
2018/10/12	4	11.30	0	0.00	11.50	4	3,345	0.12%
2018/10/09	0	0.00	1	12.75	12.55	-1	3,334	-0.03%
2018/10/05	0	0.00	3	12.75	12.75	-3	3,485	-0.09%
2018/10/03	1	13.80	0	0.00	13.75	1	3,499	0.03%
2018/10/01	2	13.45	0	0.00	13.45	2	3,521	0.06%
2018/09/28	1	13.50	0	0.00	13.45	1	3,599	0.03%
2018/09/21	15	14.12	11	14.15	14.15	4	5,222	0.08%
2018/09/20	5	13.75	0	0.00	13.60	5	5,118	0.10%
2018/09/19	0	0.00	10	14.00	13.70	-10	5,119	-0.20%
2018/09/18	1	13.60	0	0.00	13.55	1	5,063	0.02%
2018/09/17	5	14.20	1	14.25	14.00	4	5,046	0.08%
2018/09/14	0	0.00	11	13.60	14.05	-11	4,885	-0.23%
2018/09/13	0	0.00	1	13.10	13.10	-1	4,807	-0.02%
2018/09/10	1	13.00	0	0.00	13.00	1	4,902	0.02%
2018/09/07	13	13.60	3	14.10	13.55	10	4,913	0.20%
2018/09/05	3	14.70	0	0.00	14.35	3	5,044	0.06%
2018/09/03	10	14.50	0	0.00	14.40	10	5,247	0.19%
2018/08/29	0	0.00	6	15.13	14.90	-6	5,795	-0.10%
2018/08/27	18	14.82	12	14.85	15.00	6	5,881	0.10%
2018/08/24	0	0.00	21	14.35	14.35	-21	5,810	-0.36%
2018/08/22	2	14.48	0	0.00	14.40	2	6,025	0.03%
2018/08/17	10	14.75	0	0.00	14.50	10	6,652	0.15%
2018/08/16	10	14.60	1	14.30	14.60	9	7,144	0.13%
2018/08/15	1	14.40	0	0.00	14.30	1	7,235	0.01%
2018/08/14	0	0.00	1	15.00	15.10	-1	7,301	-0.01%
2018/08/13	5	15.18	5	14.50	14.80	0	7,387	0.00%
2018/08/10	0	0.00	6	15.85	15.75	-6	7,420	-0.08%
2018/08/09	5	15.75	0	0.00	15.75	5	7,516	0.07%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/07	1	15.70	0	0.00	15.70	1	7,867	0.01%
2018/08/02	2	15.45	0	0.00	15.45	2	8,616	0.02%
2018/08/01	0	0.00	4	15.90	15.85	-4	8,657	-0.05%
2018/07/31	1	15.90	1	15.80	15.80	0	8,743	0.00%
2018/07/30	0	0.00	5	15.93	15.90	-5	8,946	-0.06%
2018/07/27	1	16.40	6	16.40	16.40	-5	8,896	-0.06%
2018/07/26	1	16.60	0	0.00	16.45	1	8,851	0.01%
2018/07/25	9	16.41	4	16.46	16.50	5	8,828	0.06%
2018/07/24	1	16.15	5	16.13	16.10	-4	8,815	-0.05%
2018/07/23	14	16.17	5	16.25	16.30	9	8,770	0.10%
2018/07/20	0	0.00	6	15.81	15.95	-6	8,648	-0.07%
2018/07/19	0	0.00	8	15.95	15.95	-8	8,640	-0.09%
2018/07/18	0	0.00	7	15.88	15.85	-7	8,652	-0.08%
2018/07/17	0	0.00	3	15.93	16.00	-3	8,647	-0.03%
2018/07/16	5	16.32	0	0.00	16.00	5	8,603	0.06%
2018/07/13	0	0.00	2	16.25	16.35	-2	8,501	-0.02%
2018/07/12	0	0.00	9	16.20	16.30	-9	8,446	-0.11%
2018/07/11	3	15.80	1	16.15	15.85	2	8,438	0.02%
2018/07/10	1	16.40	29	16.10	16.40	-28	8,496	-0.33%
2018/07/09	2	15.90	0	0.00	15.95	2	8,536	0.02%
2018/07/06	1	15.95	1	16.40	16.00	0	8,502	0.00%
2018/07/05	5	16.79	3	16.72	16.35	2	8,428	0.02%
2018/07/04	12	17.30	5	17.08	16.90	7	8,378	0.08%
2018/07/03	51	17.95	50	18.14	17.00	1	8,024	0.01%
2018/07/02	8	16.69	3	16.80	16.70	5	7,037	0.07%
2018/06/29	0	0.00	10	15.20	15.35	-10	6,789	-0.15%
2018/06/28	10	15.20	0	0.00	15.00	10	6,772	0.15%
2018/06/27	1	15.25	2	15.30	15.15	-1	6,796	-0.01%
2018/06/25	1	15.25	0	0.00	14.95	1	6,743	0.01%
2018/06/21	11	15.64	10	15.90	15.50	1	6,700	0.01%
2018/06/20	3	15.35	11	15.40	15.35	-8	6,681	-0.12%
2018/06/19	5	16.50	29	15.96	15.90	-24	6,620	-0.36%
2018/06/14	17	16.71	2	16.55	16.55	15	6,557	0.23%
2018/06/13	40	17.31	21	16.97	16.90	19	6,484	0.29%
2018/06/12	20	17.00	36	17.15	17.20	-16	6,396	-0.25%
2018/06/11	41	17.02	28	17.10	16.95	13	6,291	0.21%
2018/06/08	9	17.02	3	17.12	17.00	6	6,170	0.10%
2018/06/07	2	16.75	3	16.55	16.45	-1	5,851	-0.02%
2018/06/06	13	16.19	22	16.40	16.75	-9	5,703	-0.16%
2018/06/05	12	16.28	76	16.00	15.90	-64	5,536	-1.16%
2018/06/04	1	16.30	1	16.35	16.20	0	5,428	0.00%
2018/06/01	6	16.05	13	16.12	16.20	-7	5,385	-0.13%
2018/05/31	35	16.54	6	16.40	16.40	29	5,333	0.54%
2018/05/30	17	16.87	22	17.10	16.75	-5	5,218	-0.10%
2018/05/29	60	17.20	3	16.50	16.80	57	5,201	1.10%
2018/05/28	51	16.72	31	17.25	17.45	20	4,999	0.40%
2018/05/25	58	16.57	1	16.45	16.65	57	4,676	1.22%
2018/05/24	47	16.33	46	16.70	16.85	1	4,495	0.02%
2018/05/23	11	15.12	10	15.80	15.90	1	3,979	0.03%
2018/05/22	5	15.11	30	15.25	15.50	-25	3,850	-0.65%
2018/05/21	32	15.17	47	15.37	15.40	-15	3,757	-0.40%
2018/05/18	22	14.76	0	0.00	14.65	22	3,614	0.61%
2018/05/17	14	15.37	0	0.00	14.95	14	3,540	0.40%
2018/05/16	12	15.53	17	15.67	15.75	-5	3,412	-0.15%
2018/05/15	20	15.92	30	15.97	15.90	-10	3,291	-0.30%
2018/05/14	6	15.44	65	15.64	15.75	-59	2,946	-2.00%
2018/05/11	4	14.83	5	14.32	14.35	-1	2,490	-0.04%
2018/05/10	1	14.05	3	14.10	14.00	-2	2,220	-0.09%
2018/05/09	14	13.79	0	0.00	13.70	14	2,130	0.66%
2018/05/07	11	13.90	30	13.37	13.90	-19	1,947	-0.98%
2018/05/03	20	12.75	0	0.00	12.75	20	1,745	1.15%
2018/04/30	7	12.79	3	12.80	12.55	4	1,696	0.24%
2018/04/27	2	11.80	2	12.05	12.05	0	1,609	0.00%
2018/04/25	1	12.10	0	0.00	12.00	1	1,592	0.06%
2018/04/16	1	13.60	0	0.00	13.55	1	1,562	0.06%
2018/04/13	1	13.35	15	13.40	13.35	-14	1,479	-0.95%
2018/04/10	5	13.00	0	0.00	12.95	5	1,452	0.34%
2018/04/02	1	12.95	0	0.00	12.85	1	1,424	0.07%
2018/03/30	4	13.06	0	0.00	12.80	4	1,453	0.28%
2018/03/29	1	12.70	0	0.00	12.60	1	1,461	0.07%
2018/03/27	0	0.00	8	12.63	12.60	-8	1,581	-0.51%
2018/03/26	0	0.00	10	12.45	12.40	-10	1,586	-0.63%
2018/03/23	0	0.00	10	12.45	12.45	-10	1,604	-0.62%
2018/03/21	13	13.25	10	13.30	13.05	3	1,758	0.17%
2018/03/09	0	0.00	10	12.95	13.05	-10	1,744	-0.57%
2018/03/08	11	13.30	2	13.10	13.15	9	1,762	0.51%
2018/03/07	2	13.15	1	12.95	13.15	1	1,749	0.06%
2018/03/06	11	12.92	0	0.00	12.90	11	1,734	0.63%
2018/03/02	0	0.00	5	13.20	12.95	-5	1,760	-0.28%
2018/02/26	0	0.00	4	12.50	12.70	-4	1,674	-0.24%
2018/02/23	4	12.45	0	0.00	12.35	4	1,661	0.24%
2018/02/12	0	0.00	2	11.10	11.20	-2	1,776	-0.11%
2018/02/09	2	10.95	0	0.00	11.00	2	1,799	0.11%
2018/01/31	0	0.00	2	12.65	12.65	-2	2,014	-0.10%
2018/01/29	10	13.10	0	0.00	13.00	10	2,106	0.47%
2018/01/26	2	13.05	0	0.00	13.10	2	2,191	0.09%
2018/01/15	10	12.70	0	0.00	12.70	10	3,275	0.31%
2018/01/12	0	0.00	3	12.85	12.90	-3	3,446	-0.09%
2018/01/11	0	0.00	2	12.85	12.85	-2	3,779	-0.05%
2018/01/10	10	13.15	1	13.10	12.95	9	4,210	0.21%
2018/01/08	1	13.55	0	0.00	13.50	1	4,352	0.02%