精成科 (6191)-元富-大昌券商分點個股進出

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
73.1
漲跌
--
漲幅
0.00%
成交量
4,413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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	73.20	0	0.00	73.10	1	5,283	0.02%
2024/04/29	0	0.00	6	71.50	73.10	-6	5,240	-0.11%
2024/04/26	12	69.68	1	69.70	69.90	11	5,180	0.21%
2024/04/25	1	69.90	1	69.30	69.50	0	5,197	0.00%
2024/04/24	6	69.27	0	0.00	69.50	6	5,205	0.12%
2024/04/22	36	68.57	6	67.90	67.20	30	5,212	0.58%
2024/04/19	0	0.00	3	70.30	70.40	-3	5,171	-0.06%
2024/04/18	3	70.80	2	70.65	71.00	1	5,113	0.02%
2024/04/17	1	69.90	3	69.80	70.00	-2	5,085	-0.04%
2024/04/16	12	68.85	2	68.60	69.00	10	5,072	0.20%
2024/04/15	1	69.80	0	0.00	69.60	1	5,015	0.02%
2024/04/12	6	70.22	2	70.30	69.70	4	4,968	0.08%
2024/04/11	0	0.00	1	69.90	70.80	-1	4,920	-0.02%
2024/04/10	5	71.04	0	0.00	70.50	5	4,923	0.10%
2024/04/09	1	71.80	0	0.00	72.20	1	4,895	0.02%
2024/04/08	2	71.50	2	72.20	71.90	0	4,898	0.00%
2024/04/03	1	71.80	0	0.00	72.00	1	4,898	0.02%
2024/04/02	2	71.80	7	72.60	72.60	-5	4,894	-0.10%
2024/04/01	3	72.53	3	72.77	72.70	0	4,893	0.00%
2024/03/29	4	73.00	3	73.43	72.70	1	4,908	0.02%
2024/03/28	4	74.87	12	75.38	73.70	-8	4,829	-0.17%
2024/03/27	31	72.34	45	71.82	73.20	-14	4,646	-0.30%
2024/03/26	1	69.80	1	69.50	69.40	0	4,591	0.00%
2024/03/25	7	71.69	5	72.08	71.20	2	4,596	0.04%
2024/03/22	31	72.31	23	71.79	71.40	8	4,705	0.17%
2024/03/21	42	74.18	22	74.70	73.60	20	4,720	0.42%
2024/03/20	51	72.35	101	73.58	76.10	-50	4,459	-1.12%	大賣/
2024/03/19	1	69.40	39.7	69.40	69.20	-38.7	3,975	-0.97%
2024/03/18	0	0.00	2	65.40	66.40	-2	3,794	-0.05%
2024/03/12	0	0.00	1	64.30	64.60	-1	3,825	-0.03%
2024/03/08	0	0.00	2	65.70	64.10	-2	3,929	-0.05%
2024/03/07	1	68.30	2	68.50	67.60	-1	3,999	-0.03%
2024/03/06	2	68.40	2	68.60	68.60	0	4,252	0.00%
2024/03/05	17	68.39	1	68.30	68.70	16	4,495	0.36%
2024/03/04	0	0.00	2	66.30	66.30	-2	4,448	-0.04%
2024/03/01	1	66.60	0	0.00	66.00	1	4,454	0.02%
2024/02/27	12	67.50	1	67.50	66.30	11	4,396	0.25%
2024/02/21	1	69.40	0	0.00	68.90	1	4,550	0.02%
2024/02/19	0	0.00	1	69.50	69.80	-1	4,588	-0.02%
2024/02/16	0	0.00	9	70.00	69.20	-9	4,599	-0.20%
2024/02/15	0	0.00	3	67.83	69.20	-3	4,553	-0.07%
2024/02/02	7	64.70	0	0.00	64.70	7	4,505	0.16%
2024/02/01	3	64.33	6	64.52	64.90	-3	4,540	-0.07%
2024/01/31	4	64.18	0.1	64.30	63.90	3.9	4,574	0.08%
2024/01/25	0	0.00	1	64.10	63.50	-1	5,147	-0.02%
2024/01/24	0	0.00	5.8	66.00	64.70	-5.8	5,724	-0.10%
2024/01/19	1	64.80	0	0.00	64.30	1	5,961	0.02%
2024/01/18	0	0.00	1	65.10	65.10	-1	5,978	-0.02%
2024/01/17	0	0.00	1	65.60	65.20	-1	5,970	-0.02%
2024/01/15	1	63.40	0	0.00	65.00	1	5,946	0.02%
2024/01/10	1	62.40	1	62.20	62.90	0	6,019	0.00%
2024/01/09	1	63.40	24	63.62	63.20	-23	6,001	-0.38%
2024/01/08	1	64.10	1	64.10	64.10	0	6,040	0.00%
2024/01/05	0	0.00	1	64.80	64.50	-1	6,074	-0.02%
2024/01/03	4	65.15	1	65.50	65.10	3	6,124	0.05%
2023/12/29	0	0.00	2	64.55	64.50	-2	6,259	-0.03%
2023/12/28	1	64.10	10	63.71	63.70	-9	6,278	-0.14%
2023/12/27	2	64.50	0	0.00	64.30	2	6,348	0.03%
2023/12/26	2.3	63.81	1	64.10	64.30	1.3	6,403	0.02%
2023/12/25	2	63.65	0	0.00	63.70	2	6,357	0.03%
2023/12/21	1	64.10	1	63.90	64.00	0	6,269	0.00%
2023/12/20	1	65.10	0	0.00	64.80	1	6,269	0.02%
2023/12/19	12.1	65.49	2.9	64.73	65.30	9.2	6,272	0.15%
2023/12/18	6	69.60	0	0.00	68.00	6	6,152	0.10%
2023/12/15	1	74.20	1	73.60	72.90	0	6,063	0.00%
2023/12/14	1	72.90	1	72.80	73.40	0	5,987	0.00%
2023/12/13	0	0.00	3	71.10	71.10	-3	5,957	-0.05%
2023/12/12	0	0.00	10	70.20	70.30	-10	6,040	-0.17%
2023/12/11	3	72.20	6	70.70	70.70	-3	6,083	-0.05%
2023/12/08	0	0.00	5	72.00	72.20	-5	6,121	-0.08%
2023/12/06	6	71.80	2	71.20	71.00	4	6,245	0.06%
2023/12/05	2	69.00	1	68.20	70.00	1	6,364	0.02%
2023/12/04	21	71.69	1	70.80	70.10	20	6,681	0.30%
2023/12/01	12	69.74	27	69.18	70.50	-15	6,663	-0.23%
2023/11/30	22	67.52	37	68.51	69.00	-15	6,466	-0.23%
2023/11/29	0	0.00	1	64.90	64.20	-1	6,214	-0.02%
2023/11/23	0	0.00	1	62.30	61.50	-1	6,357	-0.02%
2023/11/22	7	62.01	0	0.00	61.80	7	6,400	0.11%
2023/11/21	0	0.00	1.1	65.76	62.80	-1.1	6,460	-0.02%
2023/11/20	10	63.50	0	0.00	64.60	10	6,567	0.15%
2023/11/17	1	63.30	4.8	64.38	64.50	-3.8	6,575	-0.06%
2023/11/16	1	62.80	0.8	63.00	63.10	0.2	6,614	0.00%
2023/11/08	1	63.00	3	62.50	62.50	-2	7,052	-0.03%
2023/11/07	2	63.90	2	64.00	63.40	0	7,139	0.00%
2023/11/06	4	63.60	2	63.55	64.00	2	7,240	0.03%
2023/11/03	3	63.60	5	63.62	62.40	-2	7,229	-0.03%
2023/11/02	14	62.64	13	63.45	63.90	1	7,160	0.01%
2023/11/01	26	59.98	24	61.07	61.20	2	6,866	0.03%
2023/10/31	3	60.83	4	60.83	61.60	-1	6,314	-0.02%
2023/10/20	0	0.00	1	53.40	53.90	-1	6,629	-0.02%
2023/10/19	1	55.50	0	0.00	55.00	1	6,661	0.02%
2023/10/18	0	0.00	10	54.34	54.30	-10	6,673	-0.15%
2023/10/17	3	55.73	0	0.00	55.40	3	6,673	0.04%
2023/10/16	2	55.60	1	56.10	56.00	1	6,859	0.01%
2023/10/13	1	56.80	4	56.83	56.60	-3	7,113	-0.04%
2023/10/12	0	0.00	2	57.90	58.00	-2	7,355	-0.03%
2023/10/11	1	57.20	4	58.28	57.40	-3	7,465	-0.04%
2023/10/06	14.2	58.95	14	58.70	57.80	0.2	7,486	0.00%
2023/10/05	3	62.20	0	0.00	61.90	3	7,397	0.04%
2023/10/04	0	0.00	0.1	62.70	62.70	-0.1	7,446	0.00%
2023/10/03	1.1	65.28	0	0.00	63.10	1.1	7,513	0.01%
2023/10/02	1	63.10	2	64.05	64.60	-1	7,555	-0.01%
2023/09/25	0	0.00	1	60.90	62.20	-1	7,573	-0.01%
2023/09/22	0	0.00	7	58.50	59.60	-7	7,532	-0.09%
2023/09/21	6	59.53	13	60.18	59.60	-7	7,598	-0.09%
2023/09/20	15	62.20	2	62.65	61.30	13	7,734	0.17%
2023/09/19	2	62.30	0	0.00	62.80	2	7,802	0.03%
2023/09/18	5	61.74	13	62.61	62.30	-8	7,809	-0.10%
2023/09/15	4	62.03	0	0.00	61.90	4	7,808	0.05%
2023/09/14	1	61.20	3.9	61.40	61.80	-2.9	7,723	-0.04%
2023/09/13	3	59.13	18	59.90	60.40	-15	7,665	-0.20%
2023/09/12	15	58.91	13	59.41	59.40	2	7,623	0.03%
2023/09/11	21	59.65	39	58.75	58.70	-18	7,563	-0.24%
2023/09/08	14	61.26	19	61.61	61.00	-5	7,459	-0.07%
2023/09/07	47	61.69	19	61.06	60.90	28	7,295	0.38%
2023/09/06	18	59.99	23.2	59.67	60.50	-5.2	6,934	-0.07%
2023/09/05	4.2	58.34	9	57.17	58.60	-4.9	6,852	-0.07%
2023/09/04	22	55.99	13	56.34	56.10	9	6,782	0.13%
2023/09/01	6	56.08	0	0.00	55.60	6	6,899	0.09%
2023/08/31	10	55.38	2	56.80	56.80	8	6,881	0.12%
2023/08/30	0	0.00	1	55.60	54.90	-1	6,913	-0.01%
2023/08/29	6	54.80	2	55.10	55.10	4	6,913	0.06%
2023/08/28	1	55.80	0	0.00	55.90	1	6,888	0.01%
2023/08/25	1	57.40	2	56.90	57.40	-1	6,919	-0.01%
2023/08/24	3	56.47	11	55.39	55.90	-8	6,840	-0.12%
2023/08/23	1	58.60	5.1	58.99	58.80	-4.1	6,610	-0.06%
2023/08/22	8	58.09	5	58.40	58.80	3	6,650	0.05%
2023/08/21	3	56.60	5	57.52	58.00	-2	6,629	-0.03%
2023/08/18	5	55.76	2	55.90	55.80	3	6,599	0.05%
2023/08/17	0	0.00	3	54.77	56.20	-3	6,552	-0.05%
2023/08/16	2.1	53.63	4	53.33	54.10	-1.9	6,509	-0.03%
2023/08/15	3	52.87	4.9	53.00	53.40	-1.9	6,428	-0.03%
2023/08/14	1	52.10	3	51.83	51.70	-2	6,322	-0.03%
2023/08/11	4	51.45	3	52.67	52.10	1	6,321	0.02%
2023/08/10	3	52.27	3	52.43	52.10	0	6,240	0.00%
2023/08/09	0	0.00	10	51.92	51.80	-10	6,149	-0.16%
2023/08/08	3	51.17	3.2	51.13	51.60	-0.2	6,153	0.00%
2023/08/07	0.2	49.55	4	50.34	50.90	-3.9	6,165	-0.06%
2023/08/04	11	48.02	11	48.18	49.05	0	6,241	0.00%
2023/08/02	4	48.95	4	48.61	48.25	0	6,212	0.00%
2023/08/01	9	50.14	20	49.86	50.40	-11	6,216	-0.18%
2023/07/31	8	51.11	15	51.86	51.30	-7	6,527	-0.11%
2023/07/28	14	50.83	17	49.44	51.20	-3	6,583	-0.05%
2023/07/27	15	50.73	2	50.70	50.70	13	6,498	0.20%
2023/07/26	9	51.14	9	51.12	51.10	0	6,442	0.00%
2023/07/25	21	51.09	34	51.01	51.40	-13	6,337	-0.21%
2023/07/24	11	48.41	17	48.85	49.10	-6	6,126	-0.10%
2023/07/21	7	48.11	10	48.49	48.45	-3	6,069	-0.05%
2023/07/20	22	48.76	11.2	49.14	48.20	10.8	6,029	0.18%
2023/07/19	20.1	49.00	10.7	48.97	48.10	9.4	5,952	0.16%
2023/07/18	1.9	49.84	19.2	51.77	50.80	-17.3	5,773	-0.30%
2023/07/17	26.6	52.42	47	52.44	52.50	-20.4	5,479	-0.37%
2023/07/14	21.4	48.77	1	48.75	49.45	20.4	5,214	0.39%
2023/07/13	9.6	47.74	35	47.84	47.95	-25.4	5,110	-0.50%
2023/07/12	7.3	47.59	6.5	48.08	47.50	0.8	5,038	0.02%
2023/07/11	1.6	47.17	13	46.92	47.30	-11.4	4,997	-0.23%
2023/07/10	13	46.21	13	46.51	46.05	0	4,919	0.00%
2023/07/07	34	47.09	31	46.76	47.30	3	4,812	0.06%
2023/07/06	5	48.25	7	48.59	48.20	-2	4,772	-0.04%
2023/07/05	3	47.65	12	47.46	47.75	-9	4,694	-0.19%
2023/07/04	12	46.84	2	47.50	47.05	10	4,681	0.21%
2023/07/03	2	47.33	2.5	47.14	47.20	-0.5	4,655	-0.01%
2023/06/30	0	0.00	1	45.85	45.90	-1	4,678	-0.02%
2023/06/29	15	45.93	12	46.13	46.20	3	4,640	0.06%
2023/06/28	8.2	45.84	12	45.59	46.80	-3.8	4,514	-0.08%
2023/06/27	17	44.21	43	44.81	44.50	-26	4,337	-0.60%
2023/06/26	7	43.66	116	43.87	44.15	-109	4,197	-2.60%	大賣/鉅額交易
2023/06/21	56	43.07	4	42.60	43.20	52	4,175	1.25%
2023/06/20	0	0.00	1	42.30	42.20	-1	4,117	-0.02%
2023/06/19	5	41.95	0	0.00	42.15	5	4,180	0.12%
2023/06/16	20	42.25	25	42.32	42.35	-5	4,337	-0.12%
2023/06/15	10	42.65	5	42.45	42.60	5	4,317	0.12%
2023/06/14	52	42.48	7	42.63	42.50	45	4,289	1.05%
2023/06/13	34	41.96	0	0.00	42.25	34	4,282	0.79%
2023/06/12	22	41.76	2	41.85	42.00	20	4,258	0.47%
2023/06/09	11.7	41.95	5	42.00	42.20	6.7	4,246	0.16%
2023/06/08	0.3	41.50	28	41.45	41.65	-27.7	4,211	-0.66%
2023/06/07	10	41.64	15	41.51	42.00	-5	4,177	-0.12%
2023/06/06	1	40.80	2	40.60	40.60	-1	4,037	-0.02%
2023/06/05	6	40.41	2	40.40	40.45	4	4,008	0.10%
2023/06/02	7	39.93	18	39.70	39.70	-11	3,934	-0.28%
2023/06/01	5	39.59	3	39.60	39.75	2	3,952	0.05%
2023/05/31	12	38.88	0	0.00	39.15	12	3,925	0.31%
2023/05/30	2	39.95	0	0.00	39.55	2	3,822	0.05%
2023/05/29	10	39.54	1	39.70	39.75	9	3,788	0.24%
2023/05/26	8	39.38	4	39.56	39.15	4	3,754	0.11%
2023/05/25	1	40.15	3	40.20	40.20	-2	3,676	-0.05%
2023/05/24	0	0.00	26	38.99	39.60	-26	3,587	-0.72%
2023/05/23	7	38.69	2	38.48	38.80	5	3,503	0.14%
2023/05/22	0	0.00	10	38.39	38.50	-10	3,467	-0.29%
2023/05/19	0	0.00	4	37.80	37.85	-4	3,393	-0.12%
2023/05/18	8	37.74	1	37.75	37.75	7	3,357	0.21%
2023/05/17	11	37.68	4.3	37.80	37.55	6.7	3,354	0.20%
2023/05/16	0	0.00	4.8	37.51	37.50	-4.8	3,265	-0.15%
2023/05/15	6	37.49	7	37.50	37.40	-1	3,211	-0.03%
2023/05/12	1	37.25	57	37.34	37.65	-56	3,149	-1.78%
2023/05/11	10	37.28	2	37.20	37.15	8	3,069	0.26%
2023/05/10	27	37.47	4	37.65	37.65	23	2,987	0.77%
2023/05/09	39	36.29	0	0.00	36.40	39	2,823	1.38%
2023/05/08	11	36.89	3	36.82	36.85	8	2,788	0.29%
2023/05/05	9	37.15	16	36.68	36.45	-7	2,680	-0.26%
2023/05/04	3	35.50	6	36.63	37.30	-3	2,307	-0.13%
2023/05/03	18	33.95	0	0.00	33.95	18	2,159	0.83%
2023/04/27	3	33.65	1	33.55	33.65	2	2,147	0.09%
2023/04/26	1	32.80	0	0.00	33.10	1	2,137	0.05%
2023/04/25	1	32.95	0	0.00	32.95	1	2,123	0.05%
2023/04/21	0	0.00	1	34.30	33.25	-1	2,086	-0.05%
2023/04/17	0	0.00	14	34.42	34.55	-14	1,963	-0.71%
2023/04/14	0	0.00	2	34.38	34.10	-2	1,923	-0.10%
2023/04/13	0	0.00	1	34.15	34.00	-1	1,886	-0.05%
2023/04/11	3	34.30	6	34.13	34.30	-3	1,843	-0.16%
2023/04/07	3	33.65	9	33.82	33.85	-6	1,708	-0.35%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	7	33.91	13	33.81	33.85	-6	1,612	-0.37%
2023/03/30	6	33.38	0	0.00	33.35	6	1,504	0.40%
2023/03/28	2	32.80	0	0.00	32.60	2	1,460	0.14%
2023/03/27	0	0.00	22	33.13	33.05	-22	1,428	-1.54%
2023/03/24	6	33.63	1	33.70	33.30	5	1,413	0.35%
2023/03/23	9	33.10	5	32.85	33.10	4	1,356	0.29%
2023/03/22	2	33.33	2	33.15	33.10	0	1,330	0.00%
2023/03/21	9	33.28	10	32.85	33.50	-1	1,244	-0.08%
2023/03/20	3	31.55	0	0.00	31.75	3	1,054	0.28%
2023/03/17	13	31.47	0	0.00	31.45	13	1,051	1.24%
2023/03/16	5	31.30	5	31.85	30.95	0	1,044	0.00%
2023/03/14	0	31.30	0	0.00	31.45	0	1,023	0.00%
2023/03/09	0	0.00	6	32.18	31.50	-6	961	-0.62%
2023/03/07	0	0.00	5	31.65	31.60	-5	950	-0.53%
2023/03/06	11	31.47	3	31.45	31.40	8	921	0.87%
2023/02/24	0	0.00	3	30.00	30.00	-3	832	-0.36%
2023/02/23	6	30.20	3	30.15	30.20	3	832	0.36%
2023/02/15	3	29.80	3	29.90	29.80	0	932	0.00%
2023/02/13	3	28.85	0	0.00	28.85	3	952	0.32%
2023/02/10	0	0.00	3	29.35	28.85	-3	969	-0.31%
2023/02/08	0	0.00	1	29.60	29.65	-1	1,017	-0.10%
2023/02/03	1	29.55	0	0.00	29.60	1	1,154	0.09%
2023/01/30	0	0.00	6	28.35	28.30	-6	1,110	-0.54%
2023/01/12	0	0.00	15	28.00	27.90	-15	1,133	-1.32%
2022/12/20	0	0.00	3	27.65	27.60	-3	1,258	-0.24%
2022/12/13	0	0.00	1	28.80	28.65	-1	1,265	-0.08%
2022/12/09	3	29.05	0	0.00	28.85	3	1,271	0.24%
2022/12/06	3	29.25	3	30.00	29.20	0	1,246	0.00%
2022/12/05	0	0.00	2	30.15	30.10	-2	1,227	-0.16%
2022/11/22	0.1	29.45	1	29.40	29.45	-0.9	1,193	-0.07%
2022/11/17	0	0.00	8	29.97	30.00	-8	1,185	-0.68%
2022/11/16	3	29.75	3	29.80	29.80	0	1,171	0.00%
2022/11/11	6	29.63	0	0.00	29.55	6	1,146	0.52%
2022/11/10	0	0.00	1	29.45	29.55	-1	1,172	-0.09%
2022/11/09	5	29.24	2	29.30	29.35	3	1,170	0.26%
2022/11/08	1	28.80	2	29.15	28.70	-1	1,158	-0.09%
2022/11/07	0	0.00	0.1	29.10	28.95	-0.1	1,170	-0.01%
2022/11/03	4	28.90	6	27.90	28.95	-2	1,200	-0.17%
2022/11/01	7	26.85	3	27.22	27.35	4	1,185	0.34%
2022/10/18	0	0.00	1	25.60	25.65	-1	1,178	-0.08%
2022/10/13	0	0.00	2	24.20	23.80	-2	1,199	-0.17%
2022/10/06	2	26.60	0	0.00	26.50	2	1,206	0.17%
2022/10/03	0	0.00	5	25.06	25.30	-5	1,204	-0.42%
2022/09/28	1	24.40	0	0.00	24.40	1	1,230	0.08%
2022/09/26	1	25.40	10	25.90	25.40	-9	1,245	-0.72%
2022/09/16	20	27.90	0	0.00	27.85	20	1,338	1.49%
2022/09/13	0	0.00	1	28.05	28.00	-1	1,392	-0.07%
2022/09/12	5	27.80	0	0.00	27.85	5	1,428	0.35%
2022/09/07	1	27.00	2	27.00	27.00	-1	1,630	-0.06%
2022/09/06	0	0.00	1	27.40	27.40	-1	1,689	-0.06%
2022/09/05	0.1	28.65	0	0.00	27.85	0.1	1,695	0.00%
2022/09/02	0.1	28.65	0	0.00	28.50	0.1	1,718	0.00%
2022/09/01	15	28.70	0	0.00	28.65	15	1,781	0.84%
2022/08/31	0	0.00	25	29.15	29.15	-25	1,799	-1.39%
2022/08/30	2	28.65	0	0.00	28.80	2	1,830	0.11%
2022/08/29	22	28.40	0	0.00	28.40	22	1,859	1.18%
2022/08/26	0	0.00	2	29.20	29.30	-2	1,922	-0.10%
2022/08/25	2	28.80	0	0.00	28.80	2	2,238	0.09%
2022/08/22	10	29.05	0	0.00	28.95	10	2,322	0.43%
2022/08/19	0	0.00	1	29.25	29.35	-1	2,350	-0.04%
2022/08/18	0	0.00	21	29.01	29.10	-21	2,486	-0.84%
2022/08/17	10	29.38	4	29.43	29.40	6	2,493	0.24%
2022/08/12	1	28.65	0	0.00	28.80	1	2,350	0.04%
2022/08/11	6	28.92	10.2	28.73	29.00	-4.2	2,333	-0.18%
2022/08/10	8	27.63	0	0.00	28.20	8	2,270	0.35%
2022/08/08	5	28.90	0	0.00	28.90	5	2,254	0.22%
2022/08/05	1	29.60	0	0.00	29.40	1	2,206	0.05%
2022/08/04	2	28.70	1	29.10	29.05	1	2,209	0.05%
2022/08/01	4	29.65	0	0.00	29.65	4	2,272	0.18%
2022/07/29	2	29.30	0.2	29.50	29.60	1.8	2,270	0.08%
2022/07/26	0	0.00	2	29.00	28.85	-2	2,269	-0.09%
2022/07/21	2	29.45	2.5	29.16	29.55	-0.5	2,355	-0.02%
2022/07/20	1	29.50	7	29.47	29.15	-6	2,351	-0.26%
2022/07/19	4	28.90	0	0.00	29.10	4	2,379	0.17%
2022/07/18	1	28.50	0	0.00	28.65	1	2,392	0.04%
2022/07/15	2	27.88	0	0.00	28.10	2	2,431	0.08%
2022/07/14	0	0.00	1	27.35	27.50	-1	2,434	-0.04%
2022/07/13	0	0.00	1	27.05	27.00	-1	2,458	-0.04%
2022/07/08	5	27.66	0	0.00	27.55	5	3,058	0.16%
2022/07/05	1	27.00	0	0.00	27.10	1	3,222	0.03%
2022/07/01	0	0.00	1.2	28.45	26.55	-1.2	3,242	-0.04%
2022/06/28	0	0.00	8	30.07	30.10	-8	3,208	-0.25%
2022/06/27	1	30.50	0	0.00	30.65	1	3,228	0.03%
2022/06/24	3	30.48	1	30.20	30.20	2	3,240	0.06%
2022/06/22	2	30.65	6	30.13	29.80	-4	3,263	-0.12%
2022/06/21	1	30.75	0	0.00	30.80	1	3,253	0.03%
2022/06/20	1	31.75	10	30.85	29.90	-9	3,255	-0.28%
2022/06/17	0	0.00	6	31.63	31.85	-6	3,217	-0.19%
2022/06/16	41	33.40	19	33.02	32.35	22	3,187	0.69%
2022/06/15	19	32.55	4	32.46	32.65	15	3,045	0.49%
2022/06/14	0	0.00	12	31.42	31.90	-12	2,997	-0.40%
2022/06/13	0	0.00	9	31.89	31.70	-9	2,998	-0.30%
2022/06/10	10	33.42	5	33.20	33.15	5	2,976	0.17%
2022/06/07	6	33.20	0	0.00	33.35	6	2,886	0.21%
2022/06/06	6	33.35	0	0.00	33.50	6	2,857	0.21%
2022/06/02	25	33.85	28	34.10	34.10	-3	2,810	-0.11%
2022/06/01	0	0.00	21	32.39	32.35	-21	2,504	-0.84%
2022/05/31	3	31.65	0	0.00	31.05	3	2,460	0.12%
2022/05/30	4	31.80	10	31.85	31.80	-6	2,449	-0.24%
2022/05/27	18	31.63	1	31.90	31.40	17	2,441	0.70%
2022/05/26	14	32.10	7	32.31	31.80	7	2,416	0.29%
2022/05/24	0	30.40	4	30.60	30.35	-4	2,291	-0.17%
2022/05/20	10	31.17	0	0.00	31.05	10	2,392	0.42%
2022/05/19	0	30.50	0	0.00	30.95	0	2,430	0.00%
2022/05/18	0	31.15	0	0.00	31.25	0	2,437	0.00%
2022/05/16	0	0.00	1	29.90	30.20	-1	2,468	-0.04%
2022/05/13	2	29.40	0	0.00	29.45	2	2,470	0.08%
2022/05/12	1	28.85	0	0.00	28.85	1	2,487	0.04%
2022/05/11	0	0.00	10	29.80	29.60	-10	2,477	-0.40%
2022/05/09	25	31.09	0	0.00	30.55	25	2,480	1.01%
2022/05/06	3	32.50	0	0.00	32.50	3	2,452	0.12%
2022/05/05	4	32.95	0	0.00	32.95	4	2,465	0.16%
2022/04/27	0	0.00	1	31.00	31.35	-1	2,459	-0.04%
2022/04/25	30	32.48	31	32.00	32.00	-1	2,458	-0.04%
2022/04/21	4	33.84	0	0.00	33.75	4	2,474	0.16%
2022/04/18	0	32.70	0	0.00	32.70	0	2,459	0.00%
2022/04/15	1	33.85	4	33.98	33.95	-3	2,426	-0.12%
2022/04/14	8	34.86	2	34.30	34.30	6	2,404	0.25%
2022/04/13	20	31.70	21	32.22	33.90	-1	1,924	-0.05%
2022/04/12	1	31.10	0	0.00	30.85	1	1,836	0.05%
2022/04/11	1	31.10	0	0.00	31.00	1	1,832	0.05%
2022/04/08	0	32.45	0	0.00	32.35	0	1,825	0.00%
2022/04/07	10	33.10	15	32.95	32.20	-5	1,863	-0.27%
2022/04/06	1	33.40	5	33.40	33.35	-4	1,866	-0.21%
2022/03/31	2	34.20	0	0.00	34.10	2	2,197	0.09%
2022/03/30	8	34.25	2	34.55	34.55	6	2,310	0.26%
2022/03/25	1	34.40	1	34.40	34.40	0	2,288	0.00%
2022/03/23	0.2	34.50	0	0.00	34.55	0.2	2,362	0.01%
2022/03/15	0	0.00	2	33.70	33.45	-2	3,034	-0.07%
2022/03/11	0	0.00	1	34.10	34.15	-1	3,714	-0.03%
2022/03/10	5	34.48	9	34.49	34.35	-4	3,896	-0.10%
2022/03/08	1	33.70	10	33.60	33.15	-9	4,042	-0.22%
2022/03/07	1	34.05	0	0.00	34.10	1	4,088	0.02%
2022/03/03	3	35.65	0	0.00	35.60	3	4,129	0.07%
2022/03/02	0	0.00	0.3	35.60	35.75	-0.3	4,187	-0.01%
2022/02/25	0	0.00	2	35.60	35.65	-2	4,343	-0.05%
2022/02/24	0.2	35.55	0	0.00	35.35	0.2	4,384	0.00%
2022/02/21	1	36.35	4	36.68	36.60	-3	4,631	-0.06%
2022/02/18	10	36.00	0	0.00	35.90	10	4,646	0.22%
2022/02/17	5.1	35.82	1	36.10	35.70	4.1	4,699	0.09%
2022/02/16	2	35.40	0	0.00	35.40	2	4,750	0.04%
2022/02/15	0	0.00	0.1	35.00	34.65	-0.1	4,766	0.00%
2022/02/11	0.2	35.75	21	35.70	35.70	-20.9	4,842	-0.43%
2022/02/10	2	36.00	0	0.00	36.10	2	4,866	0.04%
2022/02/09	1	35.85	1	36.20	36.25	0	4,881	0.00%
2022/01/24	1	35.30	3.9	35.44	35.65	-2.9	5,359	-0.05%
2022/01/21	1.1	36.02	0	0.00	35.90	1.1	5,403	0.02%
2022/01/20	0	0.00	0.7	36.50	36.70	-0.7	5,523	-0.01%
2022/01/19	3	36.45	0	0.00	36.50	3	5,629	0.05%
2022/01/18	1	37.00	1	36.55	36.55	0	5,639	0.00%
2022/01/17	2	36.60	0	0.00	36.80	2	5,628	0.04%
2022/01/14	1	35.45	1	35.45	35.50	0	5,606	0.00%
2022/01/13	0.2	36.25	0	0.00	36.20	0.2	5,596	0.00%
2022/01/11	2	36.53	0	0.00	36.40	2	5,642	0.04%
2022/01/10	2	36.75	0	0.00	36.90	2	5,634	0.04%
2022/01/07	2	37.18	0	0.00	36.95	2	5,646	0.04%
2022/01/05	0	0.00	2	37.75	37.65	-2	5,650	-0.04%
2022/01/03	0	0.00	1.2	38.67	38.20	-1.2	5,697	-0.02%
2021/12/30	0.2	38.55	5	38.66	38.60	-4.8	5,768	-0.08%
2021/12/29	0	0.00	1	38.85	38.95	-1	5,828	-0.02%
2021/12/28	8	39.09	2.2	39.39	39.10	5.8	5,831	0.10%
2021/12/27	58	39.16	71	39.18	39.00	-13	5,740	-0.23%
2021/12/24	1	38.35	9	38.00	38.20	-8	5,696	-0.14%
2021/12/23	0.2	37.45	0	0.00	37.55	0.2	5,638	0.00%
2021/12/22	13	37.44	0	0.00	37.30	13	5,653	0.23%
2021/12/21	0.1	37.50	0	0.00	37.40	0.1	5,647	0.00%
2021/12/20	0.1	37.73	0	0.00	37.65	0.1	5,633	0.00%
2021/12/17	6	37.21	0	0.00	37.05	6	5,606	0.11%
2021/12/15	0	0.00	30	37.55	37.45	-30	5,545	-0.54%
2021/12/14	23	37.63	0	0.00	37.25	23	5,515	0.42%
2021/12/13	5	38.60	1	38.75	38.25	4	5,440	0.07%
2021/12/10	15	39.11	4	39.13	38.85	11	5,412	0.20%
2021/12/09	10.2	40.00	39.9	40.27	39.65	-29.8	5,331	-0.56%
2021/12/08	74	41.24	90.4	41.56	41.60	-16.4	5,041	-0.33%
2021/12/07	6	38.84	3	39.60	38.75	3	4,536	0.07%
2021/12/06	4	38.94	2	39.00	38.40	2	4,408	0.05%
2021/12/03	1	38.45	3	38.75	38.65	-2	4,258	-0.05%
2021/12/02	0	0.00	3.2	38.57	37.70	-3.2	4,195	-0.08%
2021/12/01	2	37.85	0	0.00	38.20	2	4,204	0.05%
2021/11/29	1	36.80	0	0.00	36.80	1	4,188	0.02%
2021/11/26	1	37.35	0	0.00	37.35	1	4,199	0.02%
2021/11/25	4	38.45	8	38.76	38.35	-4	4,177	-0.10%
2021/11/24	5	38.15	6	38.18	38.50	-1	4,211	-0.02%
2021/11/23	2.1	37.81	8.2	37.74	37.50	-6.1	4,181	-0.15%
2021/11/22	0	0.00	4	37.80	38.00	-4	4,188	-0.10%
2021/11/19	2	37.00	0	0.00	37.20	2	4,210	0.05%
2021/11/18	14	38.60	16.8	38.94	37.85	-2.8	4,200	-0.07%
2021/11/16	0	0.00	3	38.40	37.60	-3	4,151	-0.07%
2021/11/15	5.4	38.00	10	38.40	38.40	-4.6	4,129	-0.11%
2021/11/11	0.2	37.40	18	37.40	37.30	-17.8	4,281	-0.42%
2021/11/10	1	37.90	2	38.10	37.85	-1	4,364	-0.02%
2021/11/08	0.5	36.90	2	36.95	37.00	-1.5	4,764	-0.03%
2021/11/05	1	36.80	0	0.00	37.10	1	4,832	0.02%
2021/11/04	2	37.65	1.8	37.69	38.00	0.2	4,843	0.00%
2021/11/03	0.2	36.65	3	37.08	36.85	-2.8	4,895	-0.06%
2021/11/02	18	36.02	0	0.00	35.60	18	4,847	0.37%
2021/11/01	0.1	35.35	3	35.28	35.40	-2.9	4,760	-0.06%
2021/10/29	0	0.00	2	34.60	35.35	-2	4,908	-0.04%
2021/10/28	5	35.20	1	34.95	34.60	4	5,044	0.08%
2021/10/27	9	33.15	4	33.61	34.75	5	5,276	0.10%
2021/10/26	1	32.80	0	0.00	32.75	1	5,404	0.02%
2021/10/25	0.2	33.00	0	0.00	33.00	0.2	5,514	0.00%
2021/10/21	0.2	33.10	0	0.00	32.85	0.2	5,703	0.00%
2021/10/12	2	30.15	1	30.10	31.50	1	5,919	0.02%
2021/10/07	3	31.43	3	31.45	31.30	0	7,076	0.00%
2021/10/06	0	0.00	11	31.40	31.10	-11	7,813	-0.14%
2021/10/05	0.5	31.90	0	0.00	31.90	0.5	7,953	0.01%
2021/10/04	10	32.55	5	32.20	31.80	5	8,042	0.06%
2021/10/01	0	0.00	2	32.20	32.40	-2	8,144	-0.02%
2021/09/30	5	33.23	3	33.12	33.25	2	8,173	0.02%
2021/09/29	20	32.50	45	32.97	33.20	-25	8,202	-0.30%
2021/09/27	0	0.00	2	32.50	32.60	-2	8,505	-0.02%
2021/09/24	6	33.46	3	33.70	33.15	3	9,105	0.03%
2021/09/17	0	0.00	3	31.20	31.40	-3	9,643	-0.03%
2021/09/15	3	31.15	5	31.10	31.05	-2	9,973	-0.02%
2021/09/14	0	0.00	2	31.55	31.35	-2	10,226	-0.02%
2021/09/10	2	32.05	0	0.00	31.90	2	10,396	0.02%
2021/09/08	1	31.20	0	0.00	30.85	1	10,699	0.01%
2021/08/30	1	33.50	0	0.00	33.35	1	11,271	0.01%
2021/08/27	0	0.00	1	33.15	32.90	-1	11,229	-0.01%
2021/08/26	0	0.00	2	33.20	33.25	-2	11,234	-0.02%
2021/08/25	1	33.05	2	33.20	33.10	-1	11,338	-0.01%
2021/08/24	4	32.80	12	32.88	32.50	-8	11,467	-0.07%
2021/08/23	2	32.90	2	33.00	32.70	0	11,562	0.00%
2021/08/20	2	31.05	3	31.55	31.50	-1	11,539	-0.01%
2021/08/19	6	32.12	6	31.68	31.40	0	11,588	0.00%
2021/08/18	12	31.82	2	32.70	32.80	10	11,624	0.09%
2021/08/17	0	0.00	1	32.65	31.30	-1	11,842	-0.01%
2021/08/16	5	32.75	3	32.70	32.75	2	11,849	0.02%
2021/08/13	9	34.70	1	34.05	33.95	8	11,822	0.07%
2021/08/12	1	35.40	2	35.30	35.20	-1	11,806	-0.01%
2021/08/11	6	34.84	39	34.93	35.05	-33	12,117	-0.27%
2021/08/09	5	36.10	56	36.07	35.95	-51	12,111	-0.42%
2021/08/06	26	37.38	3	37.70	37.20	23	12,112	0.19%
2021/08/05	0	0.00	23	36.99	37.30	-23	11,922	-0.19%
2021/08/04	56	36.87	0	0.00	36.40	56	11,955	0.47%
2021/08/02	35	36.29	13	36.32	36.40	22	12,072	0.18%
2021/07/30	0	0.00	13	35.90	35.45	-13	11,974	-0.11%
2021/07/29	6	35.47	2	35.40	35.65	4	12,025	0.03%
2021/07/28	22	34.51	1	35.35	35.45	21	12,152	0.17%
2021/07/27	11	36.34	33	35.89	35.65	-22	12,288	-0.18%
2021/07/26	8	36.79	5	36.85	36.75	3	12,343	0.02%
2021/07/23	3	35.65	0	0.00	35.55	3	12,578	0.02%
2021/07/22	1	34.30	0	0.00	34.40	1	12,838	0.01%
2021/07/21	5.4	33.55	0	0.00	33.30	5.4	12,832	0.04%
2021/07/20	3	34.27	10	34.25	34.00	-7	12,912	-0.05%
2021/07/19	0	0.00	11	34.88	34.90	-11	12,937	-0.09%
2021/07/16	0	0.00	1	35.45	35.35	-1	13,121	-0.01%
2021/07/15	3	35.02	1	34.80	35.20	2	13,165	0.02%
2021/07/14	128	37.55	33	36.71	35.55	95	13,131	0.72%	大買/
2021/07/13	26	37.12	117.4	38.78	39.35	-91.4	12,255	-0.75%	大賣/
2021/07/12	2	35.28	22.5	35.98	35.80	-20.5	11,596	-0.18%
2021/07/09	5	35.85	7	34.97	34.90	-2	11,514	-0.02%
2021/07/08	7	35.51	5.2	35.21	35.45	1.8	11,576	0.02%
2021/07/06	0.2	35.27	21	35.36	35.05	-20.8	11,704	-0.18%
2021/07/05	6	35.96	30	36.00	35.80	-24	11,852	-0.20%
2021/07/02	10	35.07	3	35.40	34.95	7	11,797	0.06%
2021/07/01	63	35.88	100	36.18	34.80	-37	11,781	-0.31%
2021/06/30	20	34.10	48	34.04	34.75	-28	11,284	-0.25%
2021/06/29	69	34.76	72	35.09	34.50	-3	11,136	-0.03%
2021/06/28	0	0.00	11	34.49	34.40	-11	10,778	-0.10%
2021/06/25	5	33.92	1	33.50	33.40	4	10,796	0.04%
2021/06/24	58	34.08	92	34.31	33.95	-34	10,849	-0.31%
2021/06/23	41	34.27	15	34.03	34.10	26	10,711	0.24%
2021/06/22	18	33.00	10	32.80	32.65	8	10,780	0.07%
2021/06/21	2	32.65	2	32.25	32.30	0	11,991	0.00%
2021/06/18	1	33.20	13	33.47	33.20	-12	12,188	-0.10%
2021/06/17	22	33.50	7	33.76	33.65	15	12,287	0.12%
2021/06/16	18	32.64	4	32.60	32.80	14	12,266	0.11%
2021/06/15	8	32.83	42	32.66	33.35	-34	12,663	-0.27%
2021/06/11	0	0.00	10	32.55	31.95	-10	12,703	-0.08%
2021/06/10	22	32.93	6	32.48	32.50	16	12,714	0.13%
2021/06/09	27	32.49	6	32.48	32.25	21	12,670	0.17%
2021/06/03	0	0.00	50	31.79	32.05	-50	12,866	-0.39%
2021/06/02	5	31.84	6.5	31.94	31.70	-1.5	12,999	-0.01%
2021/06/01	27	32.99	82.5	33.04	32.65	-55.5	13,120	-0.42%
2021/05/31	60	31.94	34	31.96	32.20	26	13,123	0.20%
2021/05/28	1	31.55	0	0.00	31.50	1	13,203	0.01%
2021/05/27	0	0.00	84	31.23	30.90	-84	13,926	-0.60%
2021/05/26	10	30.90	1	30.90	31.20	9	14,731	0.06%
2021/05/25	26	31.12	4	31.65	31.50	22	14,771	0.15%
2021/05/24	2	29.95	30	29.80	29.95	-28	14,668	-0.19%
2021/05/21	4	29.00	2	29.03	29.25	2	15,180	0.01%
2021/05/20	31	29.43	14	29.47	28.75	17	15,279	0.11%
2021/05/19	19	29.46	10	29.60	29.85	9	15,364	0.06%
2021/05/18	4	27.84	5	28.30	28.35	-1	15,190	-0.01%
2021/05/17	58	26.17	0	0.00	25.80	58	15,148	0.38%
2021/05/14	0	0.00	2	28.45	28.45	-2	15,049	-0.01%
2021/05/13	10	27.50	2	28.65	28.35	8	14,977	0.05%
2021/05/12	78	28.74	20.2	29.84	28.40	57.8	15,139	0.38%
2021/05/11	24	30.18	16	30.86	30.10	8	14,962	0.05%
2021/05/10	14	32.67	0	0.00	32.70	14	14,811	0.09%
2021/05/07	20	33.13	21	32.57	33.40	-1	14,822	-0.01%
2021/05/06	31	32.84	20	33.29	31.95	11	14,811	0.07%
2021/05/05	22	33.02	39	33.47	32.90	-17	14,775	-0.12%
2021/05/04	32	33.49	41	34.78	32.80	-9	14,681	-0.06%
2021/05/03	32	35.46	11	35.45	35.30	21	14,512	0.14%
2021/04/29	26	36.43	12	35.96	35.40	14	14,359	0.10%
2021/04/28	12	36.50	26	36.00	36.70	-14	13,913	-0.10%
2021/04/27	27	33.90	1	33.90	33.75	26	13,619	0.19%
2021/04/26	6	34.44	11	34.64	34.50	-5	13,771	-0.04%
2021/04/23	26	34.45	25	34.51	34.50	1	13,707	0.01%
2021/04/22	13.2	35.12	3.1	34.13	33.50	10.1	13,883	0.07%
2021/04/21	3	34.85	14	34.91	35.10	-11	13,962	-0.08%
2021/04/20	5	34.35	2	34.50	34.25	3	13,870	0.02%
2021/04/19	3	33.95	7	33.80	34.05	-4	13,816	-0.03%
2021/04/16	3	33.02	0	0.00	33.35	3	13,858	0.02%
2021/04/15	1	32.70	3	32.60	32.60	-2	13,906	-0.01%
2021/04/14	0.5	32.00	16	32.47	32.15	-15.5	13,938	-0.11%
2021/04/13	2	33.33	5	33.14	32.80	-3	13,967	-0.02%
2021/04/12	10	33.61	7	33.54	33.45	3	13,970	0.02%
2021/04/09	38	34.37	21	34.28	34.10	17	13,870	0.12%
2021/04/08	24	33.49	2	33.30	33.55	22	13,661	0.16%
2021/04/07	5	32.86	12	32.93	32.85	-7	13,537	-0.05%
2021/04/06	2	32.08	164	32.34	32.25	-162	13,476	-1.20%	大賣/鉅額交易
2021/04/01	0	0.00	23	31.89	31.75	-23	13,464	-0.17%
2021/03/31	3.1	31.72	0	0.00	31.70	3.1	13,526	0.02%
2021/03/30	2	32.05	52	31.83	32.00	-50	13,573	-0.37%
2021/03/29	21	31.50	5	31.31	31.30	16	13,504	0.12%
2021/03/26	2	31.80	1	31.70	31.70	1	13,511	0.01%
2021/03/25	30	31.89	13	31.77	31.40	17	13,605	0.12%
2021/03/24	89	32.94	236.1	32.69	32.70	-147.1	13,600	-1.08%	大賣/鉅額交易
2021/03/23	124	30.85	24.4	30.73	31.00	99.6	12,386	0.80%	大買/
2021/03/22	13	30.08	2	30.15	30.25	11	12,194	0.09%
2021/03/19	6	30.15	15	30.07	30.50	-9	12,191	-0.07%
2021/03/18	101	30.03	55	29.81	30.00	46	12,147	0.38%	大買/
2021/03/17	2	29.18	72	29.64	29.10	-70	11,943	-0.59%
2021/03/16	5	28.99	10	29.20	28.80	-5	12,073	-0.04%
2021/03/15	0	0.00	16	28.90	29.00	-16	12,463	-0.13%
2021/03/12	150	28.63	7	29.01	28.60	143	12,568	1.14%	大買/鉅額交易
2021/03/11	0	0.00	11	28.67	28.75	-11	13,343	-0.08%
2021/03/10	13	28.73	4	28.55	28.35	9	13,647	0.07%
2021/03/09	1	27.65	1	27.55	28.00	0	13,935	0.00%
2021/03/08	11.3	28.04	8	27.95	27.95	3.3	13,984	0.02%
2021/03/05	9	28.83	0	0.00	28.45	9	14,005	0.06%
2021/03/04	3	28.53	3	28.45	28.80	0	14,031	0.00%
2021/03/03	8	28.59	5	28.46	28.40	3	14,210	0.02%
2021/03/02	17	29.54	41	29.72	28.70	-24	14,358	-0.17%
2021/02/26	46	27.24	75	27.67	28.10	-29	13,726	-0.21%
2021/02/25	14	26.76	4	26.85	26.95	10	13,054	0.08%
2021/02/24	7	26.72	4	26.76	26.65	3	13,159	0.02%
2021/02/23	23	27.24	24	27.65	27.40	-1	13,079	-0.01%
2021/02/22	5	26.08	4	26.50	26.55	1	12,617	0.01%
2021/02/19	40	26.23	11	26.33	26.15	29	12,705	0.23%
2021/02/18	5.4	25.62	4	25.33	26.05	1.4	13,038	0.01%
2021/02/17	21	24.66	0	0.00	24.90	21	13,491	0.16%
2021/02/03	3	24.90	2	24.98	24.85	1	13,631	0.01%
2021/02/02	1	24.25	5	24.30	24.20	-4	13,605	-0.03%
2021/02/01	5	24.00	5	24.20	23.90	0	13,654	0.00%
2021/01/29	1	24.40	3	23.95	23.65	-2	13,663	-0.01%
2021/01/28	0	0.00	13	23.47	24.40	-13	13,720	-0.09%
2021/01/27	11	24.08	0	0.00	24.00	11	13,791	0.08%
2021/01/26	5	23.83	2	23.65	23.55	3	14,159	0.02%
2021/01/25	22	23.35	1	23.95	23.90	21	14,129	0.15%
2021/01/22	2	24.20	9	24.18	24.10	-7	14,149	-0.05%
2021/01/21	18	24.36	1	24.55	24.15	17	14,222	0.12%
2021/01/20	4.3	25.31	16	25.43	24.75	-11.7	14,240	-0.08%
2021/01/19	6	26.61	4.6	26.28	25.85	1.4	14,219	0.01%
2021/01/18	1	25.60	2	25.55	25.60	-1	14,175	-0.01%
2021/01/15	15	26.30	35	26.39	26.35	-20	14,279	-0.14%
2021/01/14	59	26.94	27	26.53	27.20	32	14,786	0.22%
2021/01/13	0	0.00	13	26.03	25.90	-13	15,460	-0.08%
2021/01/12	3.2	25.94	46	25.79	25.55	-42.8	15,476	-0.28%
2021/01/11	5	26.40	6	26.27	26.25	-1	15,595	-0.01%
2021/01/08	7	25.66	2	25.75	25.60	5	15,511	0.03%
2021/01/07	1	25.70	0	0.00	25.55	1	15,580	0.01%
2021/01/06	33.3	25.40	21	25.34	25.30	12.3	15,616	0.08%
2021/01/05	6	26.08	13	25.74	26.20	-7	15,576	-0.04%
2021/01/04	0	0.00	42	25.71	25.50	-42	15,507	-0.27%
2020/12/31	28	25.35	2	25.20	25.25	26	15,490	0.17%
2020/12/30	0	0.00	8	25.51	25.35	-8	15,492	-0.05%
2020/12/29	31	25.65	12	25.78	25.75	19	15,499	0.12%
2020/12/28	1	25.65	7	25.49	25.75	-6	15,443	-0.04%
2020/12/25	9	25.28	20	25.05	25.10	-11	15,368	-0.07%
2020/12/24	16	25.51	54	25.37	25.25	-38	15,292	-0.25%
2020/12/23	23	24.86	10	25.00	24.85	13	15,214	0.09%
2020/12/22	24	25.39	21	25.15	24.80	3	15,269	0.02%
2020/12/21	23.2	25.61	19	25.32	25.70	4.2	15,191	0.03%
2020/12/18	23	26.20	39	26.10	26.50	-16	15,033	-0.11%
2020/12/17	12	25.55	5	25.41	25.40	7	14,779	0.05%
2020/12/16	2	25.90	3	25.90	25.75	-1	14,749	-0.01%
2020/12/15	7.2	26.18	3	25.57	25.40	4.2	14,713	0.03%
2020/12/14	43.3	26.31	5	26.61	26.05	38.3	14,594	0.26%
2020/12/11	27.3	26.32	51	25.96	26.10	-23.7	14,537	-0.16%
2020/12/10	37.1	27.03	38	27.19	27.05	-0.9	14,332	-0.01%
2020/12/09	30	27.10	23	27.05	27.80	7	14,215	0.05%
2020/12/08	5.2	26.22	2	26.23	26.15	3.2	13,847	0.02%
2020/12/07	38	26.69	21	26.70	26.50	17	13,754	0.12%
2020/12/04	1.2	24.99	15	25.21	25.65	-13.8	12,973	-0.11%
2020/12/03	82	24.71	40	24.65	24.50	42	12,803	0.33%
2020/12/02	7	24.07	48	24.14	24.15	-41	12,762	-0.32%
2020/12/01	30	23.90	13	23.70	24.20	17	13,696	0.12%
2020/11/30	39	23.96	32	23.93	23.70	7	14,329	0.05%
2020/11/27	50	24.12	18	24.25	24.10	32	14,307	0.22%
2020/11/26	7	24.03	36	23.74	24.00	-29	14,206	-0.20%
2020/11/25	22	23.09	5	23.12	23.10	17	13,931	0.12%
2020/11/24	16	23.68	4	23.48	23.25	12	13,896	0.09%
2020/11/23	10	23.51	16	23.48	23.55	-6	13,828	-0.04%
2020/11/20	18	23.34	2	23.40	23.25	16	13,763	0.12%
2020/11/19	13	23.29	72	23.25	23.15	-59	13,842	-0.43%
2020/11/18	43	23.20	6	23.22	23.10	37	14,019	0.26%
2020/11/17	40	23.64	4	23.55	23.45	36	14,150	0.25%
2020/11/16	13	23.32	21	23.44	23.95	-8	14,077	-0.06%
2020/11/13	18	22.30	12	22.55	22.80	6	13,799	0.04%
2020/11/12	11	22.42	1	22.60	22.40	10	14,186	0.07%
2020/11/11	6	22.42	4	22.41	22.65	2	14,869	0.01%
2020/11/10	3	22.63	4	22.70	22.25	-1	15,658	-0.01%
2020/11/09	0	0.00	19	22.53	22.40	-19	16,236	-0.12%
2020/11/06	9	22.07	6	22.40	22.05	3	16,698	0.02%
2020/11/05	25	22.17	41	22.35	22.20	-16	16,657	-0.10%
2020/11/04	62	22.15	6	21.85	22.30	56	16,608	0.34%
2020/11/03	80	22.52	7	22.92	22.10	73	16,534	0.44%
2020/11/02	9	21.79	1	21.90	21.90	8	16,295	0.05%
2020/10/30	7	21.89	1	22.30	21.65	6	16,540	0.04%
2020/10/29	9	21.78	4	21.89	22.35	5	16,403	0.03%
2020/10/28	27	22.58	5	22.30	22.15	22	16,304	0.13%
2020/10/27	8	22.96	6	23.11	22.85	2	16,142	0.01%
2020/10/26	7	23.63	34	23.12	22.90	-27	15,990	-0.17%
2020/10/23	38	23.87	8	23.79	23.55	30	15,775	0.19%
2020/10/22	50	23.83	31	23.80	23.75	19	15,613	0.12%
2020/10/21	24	23.70	95.6	23.78	24.45	-71.6	14,920	-0.48%
2020/10/20	1	22.15	22	21.98	22.25	-21	14,004	-0.15%
2020/10/19	40	22.34	20	22.75	21.90	20	13,998	0.14%
2020/10/16	0	0.00	20	22.00	21.60	-20	13,910	-0.14%
2020/10/15	7	22.00	3	22.43	21.90	4	13,897	0.03%
2020/10/14	39	21.78	7	21.70	21.80	32	13,729	0.23%
2020/10/13	30	21.30	3	21.63	21.30	27	13,649	0.20%
2020/10/12	30	21.60	0	0.00	21.25	30	13,585	0.22%
2020/10/08	5	21.30	0	0.00	21.25	5	13,593	0.04%
2020/10/07	0	0.00	1	21.10	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	1	20.95	20.95	-1	13,778	-0.01%
2020/09/30	30	20.30	4	20.25	20.30	26	13,768	0.19%
2020/09/28	0	0.00	2	19.85	19.75	-2	13,934	-0.01%
2020/09/25	3	19.22	5	18.45	18.95	-2	14,248	-0.01%
2020/09/24	1	19.65	15	19.80	19.65	-14	14,786	-0.09%
2020/09/22	0	0.00	3	20.47	20.20	-3	14,708	-0.02%
2020/09/21	1	21.25	0	0.00	20.70	1	14,647	0.01%
2020/09/18	5	21.10	2	21.10	21.15	3	14,606	0.02%
2020/09/16	3	21.08	2	21.13	20.70	1	14,510	0.01%
2020/09/15	2	21.15	0	0.00	21.15	2	14,397	0.01%
2020/09/14	0	0.00	4	21.20	21.10	-4	14,325	-0.03%
2020/09/11	34	20.33	6	20.19	20.15	28	14,108	0.20%
2020/09/10	1	20.90	2	21.00	20.90	-1	14,005	-0.01%
2020/09/09	13	20.23	11	20.32	20.60	2	13,882	0.01%
2020/09/08	27	21.61	0	0.00	20.60	27	13,778	0.20%
2020/09/07	46	22.14	13	21.36	21.15	33	13,579	0.24%
2020/09/04	47	22.65	33	22.69	22.50	14	13,177	0.11%
2020/09/03	12	22.03	16	21.91	22.55	-4	12,118	-0.03%
2020/09/02	86	20.62	0	0.00	20.50	86	11,319	0.76%
2020/09/01	4	20.58	28	20.72	20.85	-24	11,092	-0.22%
2020/08/31	1	20.25	0	0.00	20.00	1	10,852	0.01%
2020/08/27	0	0.00	17	19.98	19.80	-17	10,709	-0.16%
2020/08/26	15.5	20.26	18	20.68	20.25	-2.5	10,649	-0.02%
2020/08/25	24	20.28	27	20.52	20.25	-3	10,562	-0.03%
2020/08/24	22	20.30	3	20.40	20.55	19	10,492	0.18%
2020/08/21	4	20.69	35	20.59	21.00	-31	10,543	-0.29%
2020/08/20	69	19.89	35	20.29	19.35	34	10,259	0.33%
2020/08/19	24	21.52	9	21.66	21.45	15	9,813	0.15%
2020/08/18	16	21.69	33	21.93	21.70	-17	9,455	-0.18%
2020/08/17	35	21.48	87	21.55	21.70	-52	8,947	-0.58%
2020/08/14	17	19.75	67.5	19.79	20.55	-50.5	8,193	-0.62%
2020/08/13	53	19.14	24	19.31	19.60	29	7,372	0.39%
2020/08/12	11	17.84	18	17.87	17.85	-7	6,571	-0.11%
2020/08/11	1	16.65	1	16.60	16.55	0	6,010	0.00%
2020/08/10	0	0.00	2	16.95	16.55	-2	5,991	-0.03%
2020/08/07	10	17.26	7	17.10	17.10	3	5,947	0.05%
2020/08/06	5	17.26	5	17.09	17.15	0	5,891	0.00%
2020/08/05	25	17.10	21	16.92	17.00	4	5,686	0.07%
2020/08/03	0	0.00	3	16.00	15.90	-3	5,459	-0.05%
2020/07/28	0.1	15.10	2	15.10	15.10	-1.9	5,383	-0.04%
2020/07/27	1	15.70	0	0.00	15.70	1	5,373	0.02%
2020/07/23	6	16.10	0	0.00	16.25	6	5,194	0.12%
2020/07/20	1	15.85	2	16.00	16.00	-1	4,878	-0.02%
2020/07/17	0	0.00	25	16.07	15.90	-25	4,837	-0.52%
2020/07/16	0	0.00	1	16.20	16.30	-1	4,788	-0.02%
2020/07/15	2	15.95	80	15.92	15.70	-78	4,691	-1.66%
2020/07/14	0	0.00	1	16.50	16.25	-1	4,620	-0.02%
2020/07/13	85	16.64	5	16.14	16.50	80	4,581	1.75%
2020/07/10	0	0.00	3	15.95	15.55	-3	4,387	-0.07%
2020/07/09	5	15.90	0	0.00	15.80	5	4,346	0.12%
2020/07/08	4	16.03	16.1	15.91	16.05	-12.1	4,320	-0.28%
2020/07/07	2	15.78	5	15.75	15.75	-3	4,218	-0.07%
2020/07/06	14	16.25	5	16.14	16.25	9	4,102	0.22%
2020/07/03	6	15.62	6	15.77	16.10	0	3,749	0.00%
2020/07/02	1	14.55	0	0.00	14.65	1	3,103	0.03%
2020/06/19	1	14.45	0	0.00	14.25	1	3,219	0.03%
2020/06/17	2	14.10	0	0.00	14.05	2	3,206	0.06%
2020/06/16	0	0.00	5	13.95	14.15	-5	3,217	-0.16%
2020/06/15	7	13.77	0	0.00	13.75	7	3,278	0.21%
2020/06/03	0	0.00	5	15.10	14.85	-5	3,328	-0.15%
2020/06/02	0	0.00	3	15.00	15.10	-3	3,309	-0.09%
2020/06/01	2	15.10	1	15.05	15.05	1	3,234	0.03%
2020/05/29	2	14.65	0	0.00	15.15	2	3,239	0.06%
2020/05/28	48	14.87	17	14.80	14.60	31	3,215	0.96%
2020/05/27	5	14.00	6	14.17	14.50	-1	2,900	-0.03%
2020/05/26	0	0.00	6	13.54	13.45	-6	2,822	-0.21%
2020/05/25	1	13.35	0	0.00	13.40	1	2,815	0.04%
2020/05/15	0	0.00	3	13.25	13.35	-3	2,729	-0.11%
2020/05/14	5	13.73	0	0.00	13.40	5	2,718	0.18%
2020/05/13	1	13.90	0	0.00	14.00	1	2,666	0.04%
2020/05/12	2	14.30	2	14.15	14.15	0	2,725	0.00%
2020/05/11	14	14.61	5	14.66	14.50	9	2,716	0.33%
2020/05/04	2	14.00	0	0.00	13.90	2	2,703	0.07%
2020/04/30	0	0.00	3	14.20	14.25	-3	2,705	-0.11%
2020/04/29	0	0.00	1	14.05	14.00	-1	2,688	-0.04%
2020/04/28	1	13.85	0	0.00	13.85	1	2,685	0.04%
2020/04/27	0	0.00	1	14.15	14.20	-1	2,725	-0.04%
2020/04/24	0	0.00	1	13.85	13.80	-1	2,692	-0.04%
2020/04/23	2	13.73	2	13.83	13.80	0	2,688	0.00%
2020/04/22	2	13.50	3	13.62	13.65	-1	2,682	-0.04%
2020/04/21	1	13.50	0	0.00	13.40	1	2,683	0.04%
2020/04/17	2	14.05	0	0.00	13.85	2	2,667	0.07%
2020/04/16	0	0.00	2	14.03	14.10	-2	2,636	-0.08%
2020/04/15	3	14.03	0	0.00	14.05	3	2,660	0.11%
2020/04/13	0	0.00	3	13.42	13.40	-3	2,646	-0.11%
2020/04/10	0	0.00	1	13.15	13.30	-1	2,646	-0.04%
2020/04/09	3	13.33	1	13.20	13.10	2	2,664	0.08%
2020/04/08	2	12.53	1	12.85	12.90	1	2,636	0.04%
2020/04/07	0	0.00	1	12.35	12.40	-1	2,654	-0.04%
2020/04/06	0	0.00	2	12.00	12.15	-2	2,656	-0.08%
2020/04/01	4	11.88	2	11.90	12.00	2	2,660	0.08%
2020/03/31	1	11.95	9	11.81	11.80	-8	2,698	-0.30%
2020/03/30	2	11.70	15	11.85	11.90	-13	2,755	-0.47%
2020/03/27	7	12.19	4	12.13	12.00	3	2,758	0.11%
2020/03/26	1	11.95	0	0.00	12.25	1	2,701	0.04%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/17	0	0.00	6	11.40	11.30	-6	2,596	-0.23%
2020/03/16	0	0.00	7	12.45	11.85	-7	2,576	-0.27%
2020/03/13	2	11.78	0	0.00	12.45	2	2,541	0.08%
2020/03/12	7	13.33	0	0.00	13.00	7	2,460	0.28%
2020/03/11	1	14.15	0	0.00	14.15	1	2,411	0.04%
2020/03/06	15	15.15	1	15.25	15.15	14	2,358	0.59%
2020/03/05	1	15.50	3	15.53	15.50	-2	2,348	-0.09%
2020/03/04	8	15.55	12	15.50	15.55	-4	2,319	-0.17%
2020/03/03	12	15.60	0	0.00	15.45	12	2,240	0.54%
2020/03/02	0	0.00	6	14.65	14.65	-6	2,205	-0.27%
2020/02/27	7	14.27	0	0.00	14.10	7	2,181	0.32%
2020/02/20	0	0.00	12	15.32	15.15	-12	2,186	-0.55%
2020/02/14	0	0.00	4	15.28	15.25	-4	2,306	-0.17%
2020/02/13	3	15.55	15	15.45	15.30	-12	2,315	-0.52%
2020/02/12	4	14.85	0	0.00	15.10	4	2,271	0.18%
2020/02/11	0	0.00	10	14.70	14.65	-10	2,280	-0.44%
2020/02/10	3	14.60	0	0.00	14.60	3	2,319	0.13%
2020/02/07	2	14.55	6	14.65	14.55	-4	2,333	-0.17%
2020/02/06	10	14.70	0	0.00	14.95	10	2,303	0.43%
2020/02/04	11	14.40	5	14.30	14.30	6	2,227	0.27%
2020/01/31	2	14.60	0	0.00	14.60	2	2,271	0.09%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/20	0	0.00	5	16.50	16.45	-5	2,238	-0.22%
2020/01/17	5	16.40	0	0.00	16.40	5	2,265	0.22%
2020/01/15	0	0.00	25	16.40	16.30	-25	2,347	-1.06%
2020/01/14	0	0.00	5	16.55	16.50	-5	2,347	-0.21%
2020/01/13	1	16.50	1	16.60	16.60	0	2,354	0.00%
2020/01/10	5	16.45	0	0.00	16.35	5	2,361	0.21%
2020/01/07	1	16.40	0	0.00	16.45	1	2,449	0.04%
2020/01/06	1	16.80	0	0.00	16.70	1	2,496	0.04%
2020/01/02	15	17.20	0	0.00	17.15	15	2,457	0.61%
2019/12/31	0	0.00	1	17.15	17.15	-1	2,437	-0.04%
2019/12/30	1	17.15	3	17.20	17.35	-2	2,399	-0.08%
2019/12/25	13	17.30	0	0.00	17.30	13	2,331	0.56%
2019/12/18	0	0.00	6	17.05	17.05	-6	2,503	-0.24%
2019/12/13	0	0.00	20	17.03	16.85	-20	2,549	-0.78%
2019/12/12	20	16.95	0	0.00	16.85	20	2,490	0.80%
2019/12/09	0	0.00	2	16.60	16.65	-2	2,565	-0.08%
2019/11/28	15	17.12	2	17.10	17.05	13	2,865	0.45%
2019/11/27	8	17.13	31	17.13	17.25	-23	3,005	-0.77%
2019/11/26	31	17.00	5	16.80	17.05	26	3,048	0.85%
2019/11/25	0	0.00	15	16.83	16.75	-15	3,047	-0.49%
2019/11/21	0	0.00	25	16.92	16.90	-25	3,126	-0.80%
2019/11/19	0	0.00	5	17.14	17.10	-5	3,220	-0.16%
2019/11/18	3	17.42	2	17.35	17.20	1	3,263	0.03%
2019/11/15	1	17.05	10	17.05	17.15	-9	3,523	-0.26%
2019/11/14	4	16.78	0	0.00	16.75	4	3,623	0.11%
2019/11/13	2	16.90	2	16.80	16.65	0	3,641	0.00%
2019/11/12	1	16.55	0	0.00	16.65	1	3,623	0.03%
2019/11/11	12	16.69	0	0.00	16.50	12	3,648	0.33%
2019/11/08	2	16.78	3	16.90	17.10	-1	3,655	-0.03%
2019/11/07	3	16.82	0	0.00	16.85	3	3,675	0.08%
2019/11/06	1	17.05	0	0.00	17.00	1	3,689	0.03%
2019/11/05	1	17.30	0	0.00	17.30	1	3,694	0.03%
2019/10/31	0	0.00	2	17.50	17.20	-2	3,888	-0.05%
2019/10/30	6	17.16	0	0.00	17.25	6	3,966	0.15%
2019/10/28	1	17.35	1	17.35	17.35	0	4,491	0.00%
2019/10/25	21	17.39	0	0.00	17.25	21	4,847	0.43%
2019/10/24	20	17.49	2	17.50	17.55	18	5,018	0.36%
2019/10/23	0	0.00	7	17.90	17.45	-7	5,050	-0.14%
2019/10/15	54	17.70	15	17.69	17.70	39	5,090	0.77%
2019/10/14	15	17.40	10	17.45	17.45	5	4,968	0.10%
2019/10/09	0	0.00	1	16.75	16.65	-1	4,946	-0.02%
2019/10/04	0	0.00	13	16.86	16.85	-13	5,116	-0.25%
2019/10/03	5	17.00	0	0.00	16.95	5	5,132	0.10%
2019/10/02	0	0.00	1	17.05	17.10	-1	5,128	-0.02%
2019/10/01	1	17.05	0	0.00	17.05	1	5,142	0.02%
2019/09/27	5	17.40	0	0.00	16.95	5	5,152	0.10%
2019/09/25	0	0.00	1	17.45	17.55	-1	5,176	-0.02%
2019/09/23	33	17.42	46.2	17.64	17.90	-13.2	5,077	-0.26%
2019/09/19	0	0.00	7	17.45	17.35	-7	4,939	-0.14%
2019/09/18	5	17.25	0	0.00	17.15	5	4,919	0.10%
2019/09/17	5	17.40	0	0.00	17.40	5	4,944	0.10%
2019/09/16	1	17.60	6	17.53	17.50	-5	4,938	-0.10%
2019/09/11	5	17.25	0	0.00	17.10	5	4,939	0.10%
2019/09/09	26	17.45	13	17.35	17.20	13	4,941	0.26%
2019/09/06	43	17.82	3	17.85	17.75	40	4,924	0.81%
2019/09/05	13	17.95	36	18.10	17.90	-23	4,887	-0.47%
2019/09/04	2	17.75	0	0.00	17.70	2	4,820	0.04%
2019/09/03	3	17.75	25	17.74	17.70	-22	4,833	-0.46%
2019/09/02	2	17.75	7	17.60	17.60	-5	4,796	-0.10%
2019/08/30	32	18.01	13	17.97	17.65	19	4,754	0.40%
2019/08/29	8	17.45	4	17.48	17.70	4	4,613	0.09%
2019/08/27	10	17.25	22	17.29	17.10	-12	4,477	-0.27%
2019/08/26	3	17.00	0	0.00	16.95	3	4,466	0.07%
2019/08/23	9	17.49	8	17.40	17.40	1	4,412	0.02%
2019/08/22	10	17.55	23	17.56	17.40	-13	4,386	-0.30%
2019/08/21	18	17.14	22	17.31	17.30	-4	4,350	-0.09%
2019/08/20	90	17.52	42	17.73	17.10	48	4,303	1.12%
2019/08/19	0	0.00	32	17.00	17.20	-32	4,031	-0.79%
2019/08/16	9	16.28	5	16.50	16.35	4	3,906	0.10%
2019/08/15	0	0.00	35	15.69	16.05	-35	3,928	-0.89%
2019/08/14	14	16.13	1	16.05	16.00	13	3,928	0.33%
2019/08/13	7	15.92	5	15.85	15.80	2	3,906	0.05%
2019/08/12	5	15.80	3	16.03	16.15	2	3,897	0.05%
2019/08/08	7	15.71	8	15.76	15.75	-1	3,939	-0.03%
2019/08/07	2	15.15	0	0.00	15.15	2	3,955	0.05%
2019/08/06	4	15.18	16	15.16	15.45	-12	4,096	-0.29%
2019/08/05	15	15.84	0	0.00	15.55	15	4,070	0.37%
2019/08/02	32	16.07	16	15.95	15.90	16	4,036	0.40%
2019/08/01	55	16.79	32	16.69	16.60	23	4,063	0.57%
2019/07/31	7	17.29	2	17.40	17.05	5	3,958	0.13%
2019/07/30	3	18.00	12	17.14	18.10	-9	3,798	-0.24%
2019/07/29	12	17.21	21	17.44	17.60	-9	3,453	-0.26%
2019/07/26	0	0.00	2	16.00	16.00	-2	3,119	-0.06%
2019/07/25	0	0.00	6	15.50	15.55	-6	2,956	-0.20%
2019/07/23	0	0.00	4	15.83	15.65	-4	2,973	-0.13%
2019/07/19	0	0.00	23	15.28	15.25	-23	2,961	-0.78%
2019/07/15	3	15.40	1	15.35	15.40	2	3,411	0.06%
2019/07/12	4	15.45	72	15.11	15.45	-68	3,417	-1.99%
2019/07/11	2	15.10	56	15.09	15.00	-54	3,463	-1.56%
2019/07/10	6	15.16	0	0.00	15.15	6	3,509	0.17%
2019/07/08	1	14.85	0	0.00	14.95	1	3,489	0.03%
2019/07/05	0	0.00	1	15.00	14.85	-1	3,522	-0.03%
2019/07/03	0	0.00	1	15.10	14.85	-1	3,560	-0.03%
2019/06/25	0	0.00	5	14.60	14.60	-5	3,639	-0.14%
2019/06/24	2	14.83	2	14.80	14.85	0	3,654	0.00%
2019/06/21	2	14.75	2	14.63	14.70	0	3,641	0.00%
2019/06/20	0	0.00	68	14.90	14.70	-68	3,649	-1.86%
2019/06/19	3	14.65	2	14.75	14.70	1	3,661	0.03%
2019/06/18	0	0.00	3	14.60	14.35	-3	3,585	-0.08%
2019/06/17	8	14.45	0	0.00	14.45	8	3,565	0.22%
2019/06/14	0	0.00	10	14.30	14.35	-10	3,572	-0.28%
2019/06/13	12	14.20	0	0.00	14.10	12	3,534	0.34%
2019/06/12	6	14.16	5	14.25	14.15	1	3,516	0.03%
2019/06/10	0	0.00	5	13.76	13.75	-5	3,435	-0.15%
2019/06/06	0	0.00	9	13.65	13.65	-9	3,436	-0.26%
2019/06/05	0	0.00	1	14.10	13.85	-1	3,433	-0.03%
2019/06/04	0	0.00	2	14.00	13.90	-2	3,429	-0.06%
2019/06/03	5	13.88	0	0.00	13.90	5	3,439	0.15%
2019/05/31	12	14.07	0	0.00	14.10	12	3,437	0.35%
2019/05/29	2	13.85	2	13.80	13.65	0	3,411	0.00%
2019/05/28	4	13.80	0	0.00	13.65	4	3,394	0.12%
2019/05/27	7	14.19	0	0.00	14.10	7	3,388	0.21%
2019/05/24	0	0.00	1	14.30	14.30	-1	3,396	-0.03%
2019/05/23	2	14.33	2	14.43	14.35	0	3,556	0.00%
2019/05/22	1	14.80	0	0.00	14.65	1	3,612	0.03%
2019/05/21	9	14.33	0	0.00	14.50	9	3,554	0.25%
2019/05/17	58	14.69	1	15.00	14.50	57	3,557	1.60%
2019/05/16	101	15.22	1	15.10	14.85	100	3,535	2.83%	大買/
2019/05/15	1	15.10	3	15.10	14.90	-2	3,471	-0.06%
2019/05/14	7	14.80	1	14.95	15.00	6	3,483	0.17%
2019/05/10	5	14.74	4	14.61	14.50	1	3,307	0.03%
2019/05/09	14	15.16	4	14.60	14.50	10	3,278	0.31%
2019/05/06	45	14.64	55	14.61	14.60	-10	3,105	-0.32%
2019/05/03	0	0.00	50	14.82	15.00	-50	3,006	-1.66%
2019/04/30	1	14.65	10	14.40	14.45	-9	2,912	-0.31%
2019/04/29	66	14.66	0	0.00	14.60	66	2,888	2.29%
2019/04/26	3	14.35	0	0.00	14.25	3	2,794	0.11%
2019/04/25	4	14.43	0	0.00	14.45	4	2,775	0.14%
2019/04/24	5	14.95	0	0.00	14.40	5	2,802	0.18%
2019/04/23	0	0.00	2	14.80	14.85	-2	2,750	-0.07%
2019/04/22	6	15.49	8	15.35	15.15	-2	2,729	-0.07%
2019/04/19	3	14.80	2	14.40	14.90	1	2,433	0.04%
2019/04/17	5	14.65	14	14.67	14.60	-9	2,288	-0.39%
2019/04/12	6	14.08	22	14.06	13.95	-16	2,024	-0.79%
2019/04/11	21	13.84	5	14.02	14.00	16	1,973	0.81%
2019/04/09	0	0.00	1	14.00	14.05	-1	1,879	-0.05%
2019/04/03	32	13.80	1	13.70	13.85	31	1,842	1.68%
2019/03/28	1	13.15	0	0.00	13.00	1	1,673	0.06%
2019/03/27	1	13.40	0	0.00	13.30	1	1,654	0.06%
2019/03/26	2	13.65	3	13.70	13.55	-1	1,629	-0.06%
2019/03/25	1	13.55	0	0.00	13.65	1	1,597	0.06%
2019/03/22	10	14.00	10	14.00	14.00	0	1,579	0.00%
2019/03/21	0	13.95	0	0.00	13.95	0	1,537	0.00%
2019/03/19	5	13.92	4	13.90	13.80	1	1,540	0.06%
2019/03/14	5	13.50	0	0.00	13.50	5	1,548	0.32%
2019/03/07	1	13.60	0	0.00	13.50	1	1,662	0.06%
2019/03/05	1	13.75	0	0.00	13.75	1	1,751	0.06%
2019/02/27	2	13.70	10	13.70	13.75	-8	1,759	-0.45%
2019/02/26	1	13.90	0	0.00	13.85	1	1,756	0.06%
2019/02/22	9	14.58	12	14.45	14.20	-3	1,743	-0.17%
2019/02/21	1	14.00	3	14.37	14.40	-2	1,627	-0.12%
2019/02/20	1	14.05	1	14.10	14.05	0	1,579	0.00%
2019/02/19	3	14.13	1	14.45	14.05	2	1,646	0.12%
2019/02/18	0	0.00	72	14.02	14.25	-72	1,627	-4.42%
2019/02/15	20	13.80	20	13.80	14.10	0	1,623	0.00%
2019/02/13	2	13.75	9	13.98	14.10	-7	1,588	-0.44%
2019/02/12	0	0.00	3	13.30	13.50	-3	1,505	-0.20%
2019/01/29	0	0.00	1	13.10	13.10	-1	1,517	-0.07%
2019/01/25	0	0.00	1	13.10	13.15	-1	1,620	-0.06%
2019/01/21	0	0.00	1	13.10	13.05	-1	1,715	-0.06%
2019/01/17	10	13.10	1	13.25	13.05	9	1,764	0.51%
2019/01/16	1	13.20	20	13.10	13.20	-19	1,758	-1.08%
2019/01/15	48	12.87	1	12.90	12.85	47	1,685	2.79%
2019/01/14	23	12.77	3	12.83	12.85	20	1,674	1.19%
2019/01/11	0	0.00	6	12.95	12.70	-6	1,677	-0.36%
2019/01/10	10	12.77	0	0.00	12.75	10	1,666	0.60%
2019/01/09	15	12.73	0	0.00	12.75	15	1,683	0.89%
2019/01/08	0	0.00	1	12.60	12.50	-1	1,679	-0.06%
2019/01/07	0	0.00	1	12.45	12.55	-1	1,692	-0.06%
2019/01/04	3	12.10	0	0.00	12.20	3	1,715	0.17%
2018/12/27	1	12.60	1	12.75	12.60	0	1,855	0.00%
2018/12/26	3	12.65	1	12.80	12.40	2	1,844	0.11%
2018/12/25	2	12.48	0	0.00	12.40	2	1,899	0.11%
2018/12/21	1	12.30	0	0.00	12.50	1	1,930	0.05%
2018/12/20	3	12.60	0	0.00	12.35	3	1,940	0.15%
2018/12/18	1	12.95	0	0.00	12.90	1	1,978	0.05%
2018/12/14	1	13.20	4	13.20	13.20	-3	2,102	-0.14%
2018/12/13	0	0.00	1	13.45	13.30	-1	2,181	-0.05%
2018/12/12	1	13.35	1	13.55	13.35	0	2,226	0.00%
2018/12/11	1	13.30	0	0.00	13.30	1	2,401	0.04%
2018/12/10	1	13.30	0	0.00	13.30	1	2,497	0.04%
2018/12/07	0	0.00	3	13.47	13.70	-3	2,492	-0.12%
2018/12/06	2	13.35	0	0.00	13.10	2	2,479	0.08%
2018/12/04	0	0.00	6	13.83	13.70	-6	2,494	-0.24%
2018/12/03	2	13.83	4	13.76	13.85	-2	2,503	-0.08%
2018/11/30	1	13.40	0	0.00	13.45	1	2,462	0.04%
2018/11/29	0	0.00	1	13.35	13.35	-1	2,479	-0.04%
2018/11/28	2	13.55	1	13.50	13.50	1	2,473	0.04%
2018/11/26	0	0.00	1	13.00	13.00	-1	2,470	-0.04%
2018/11/23	1	12.75	0	0.00	12.85	1	2,478	0.04%
2018/11/22	1	12.90	1	13.20	12.80	0	2,529	0.00%
2018/11/20	1	13.15	3	13.08	13.10	-2	2,734	-0.07%
2018/11/16	0	0.00	8	12.66	12.70	-8	2,691	-0.30%
2018/11/15	1	12.15	1	12.35	12.30	0	2,661	0.00%
2018/11/14	1	12.25	12	12.36	12.25	-11	2,674	-0.41%
2018/11/13	11	12.08	2	12.18	12.15	9	2,698	0.33%
2018/11/12	1	12.10	1	12.30	12.15	0	2,738	0.00%
2018/11/08	2	12.23	2	12.50	12.20	0	2,802	0.00%
2018/11/07	1	12.25	3	12.22	12.25	-2	2,845	-0.07%
2018/11/06	1	12.05	1	12.20	11.85	0	2,872	0.00%
2018/11/05	1	12.05	1	12.15	12.05	0	2,895	0.00%
2018/11/02	4	12.29	6	12.58	12.25	-2	3,002	-0.07%
2018/11/01	3	12.15	4	11.99	12.15	-1	2,947	-0.03%
2018/10/31	0	0.00	5	11.65	11.65	-5	2,947	-0.17%
2018/10/26	1	11.35	0	0.00	11.30	1	2,959	0.03%
2018/10/25	3	11.15	0	0.00	11.05	3	2,952	0.10%
2018/10/24	2	11.48	1	11.75	11.75	1	2,954	0.03%
2018/10/23	3	11.63	1	11.80	11.55	2	3,000	0.07%
2018/10/22	1	11.85	3	11.80	11.90	-2	3,044	-0.07%
2018/10/19	10	11.53	1	11.60	11.60	9	3,104	0.29%
2018/10/18	2	11.75	4	11.85	11.75	-2	3,185	-0.06%
2018/10/17	2	11.85	5	11.94	11.75	-3	3,220	-0.09%
2018/10/16	3	11.60	4	11.74	11.65	-1	3,330	-0.03%
2018/10/15	6	11.47	1	11.60	11.50	5	3,340	0.15%
2018/10/12	1	10.90	1	11.25	11.50	0	3,345	0.00%
2018/10/11	1	11.35	0	0.00	11.30	1	3,348	0.03%
2018/10/09	3	12.62	3	12.80	12.55	0	3,334	0.00%
2018/10/05	11	12.92	5	12.80	12.75	6	3,485	0.17%
2018/10/04	3	13.45	1	13.65	13.40	2	3,479	0.06%
2018/10/03	3	13.65	4	13.73	13.75	-1	3,499	-0.03%
2018/10/02	1	13.45	1	13.55	13.45	0	3,489	0.00%
2018/09/28	7	13.51	0	0.00	13.45	7	3,599	0.19%
2018/09/27	7	13.59	35	13.61	13.50	-28	3,695	-0.76%
2018/09/26	7	13.75	1	13.70	13.70	6	4,038	0.15%
2018/09/25	15	13.87	0	0.00	13.85	15	5,006	0.30%
2018/09/21	74	14.14	53	14.05	14.15	21	5,222	0.40%
2018/09/20	3	13.60	1	13.70	13.60	2	5,118	0.04%
2018/09/19	27	13.93	7	13.85	13.70	20	5,119	0.39%
2018/09/18	5	13.64	0	0.00	13.55	5	5,063	0.10%
2018/09/17	13	14.08	6	14.14	14.00	7	5,046	0.14%
2018/09/14	0	0.00	12	13.49	14.05	-12	4,885	-0.25%
2018/09/13	1	13.00	6	13.05	13.10	-5	4,807	-0.10%
2018/09/12	3	12.97	0	0.00	12.90	3	4,829	0.06%
2018/09/11	1	13.00	4	13.23	13.25	-3	4,876	-0.06%
2018/09/10	4	13.11	6	13.27	13.00	-2	4,902	-0.04%
2018/09/07	3	13.67	0	0.00	13.55	3	4,913	0.06%
2018/09/06	5	14.22	0	0.00	14.25	5	4,962	0.10%
2018/09/05	9	14.49	1	14.70	14.35	8	5,044	0.16%
2018/09/04	0	0.00	13	14.55	14.60	-13	5,117	-0.25%
2018/09/03	6	14.53	0	0.00	14.40	6	5,247	0.11%
2018/08/31	0	0.00	4	14.86	14.85	-4	5,516	-0.07%
2018/08/30	3	14.83	0	0.00	14.80	3	5,635	0.05%
2018/08/29	27	14.94	25	15.05	14.90	2	5,795	0.03%
2018/08/28	20	14.84	0	0.00	14.80	20	5,863	0.34%
2018/08/27	4	15.06	11	14.78	15.00	-7	5,881	-0.12%
2018/08/24	2	14.25	0	0.00	14.35	2	5,810	0.03%
2018/08/23	0	0.00	11	14.55	14.55	-11	5,917	-0.19%
2018/08/22	1	14.50	2	14.55	14.40	-1	6,025	-0.02%
2018/08/21	1	14.30	11	14.32	14.20	-10	6,183	-0.16%
2018/08/20	2	14.25	0	0.00	14.45	2	6,486	0.03%
2018/08/17	21	14.64	0	0.00	14.50	21	6,652	0.32%
2018/08/16	0	0.00	3	14.60	14.60	-3	7,144	-0.04%
2018/08/13	10	14.60	2	14.45	14.80	8	7,387	0.11%
2018/08/08	1	15.55	2	15.78	15.70	-1	7,522	-0.01%
2018/08/07	0	0.00	4	15.70	15.70	-4	7,867	-0.05%
2018/08/06	1	15.50	1	15.65	15.50	0	8,285	0.00%
2018/08/02	5	15.50	0	0.00	15.45	5	8,616	0.06%
2018/08/01	0	0.00	1	16.05	15.85	-1	8,657	-0.01%
2018/07/31	2	15.80	0	0.00	15.80	2	8,743	0.02%
2018/07/30	9	15.99	0	0.00	15.90	9	8,946	0.10%
2018/07/27	11	16.58	0	0.00	16.40	11	8,896	0.12%
2018/07/26	11	16.50	1	16.65	16.45	10	8,851	0.11%
2018/07/25	0	0.00	15	16.42	16.50	-15	8,828	-0.17%
2018/07/24	9	16.06	6	16.13	16.10	3	8,815	0.03%
2018/07/23	5	16.14	12	16.23	16.30	-7	8,770	-0.08%
2018/07/20	5	15.86	4	16.01	15.95	1	8,648	0.01%
2018/07/19	4	16.00	2	15.90	15.95	2	8,640	0.02%
2018/07/18	9	15.92	9	16.02	15.85	0	8,652	0.00%
2018/07/17	13	15.90	12	16.06	16.00	1	8,647	0.01%
2018/07/16	29	16.25	26	16.44	16.00	3	8,603	0.03%
2018/07/13	11	16.46	13	16.40	16.35	-2	8,501	-0.02%
2018/07/12	1	15.95	7	15.94	16.30	-6	8,446	-0.07%
2018/07/11	14	16.00	3	16.00	15.85	11	8,438	0.13%
2018/07/10	2	15.90	22	16.09	16.40	-20	8,496	-0.24%
2018/07/09	9	15.92	6	16.13	15.95	3	8,536	0.04%
2018/07/06	22	16.09	16	16.09	16.00	6	8,502	0.07%
2018/07/05	18	16.76	5	16.60	16.35	13	8,428	0.15%
2018/07/04	33	17.22	39	17.16	16.90	-6	8,378	-0.07%
2018/07/03	28	17.11	63	17.51	17.00	-35	8,024	-0.44%
2018/07/02	6	16.71	3	16.45	16.70	3	7,037	0.04%
2018/06/28	0	0.00	10	15.10	15.00	-10	6,772	-0.15%
2018/06/27	20	15.45	0	0.00	15.15	20	6,796	0.29%
2018/06/26	0	0.00	5	14.80	15.15	-5	6,772	-0.07%
2018/06/25	0	0.00	5	15.05	14.95	-5	6,743	-0.07%
2018/06/20	0	0.00	30	15.60	15.35	-30	6,681	-0.45%
2018/06/19	0	0.00	31	16.29	15.90	-31	6,620	-0.47%
2018/06/15	0	0.00	1	16.65	16.65	-1	6,587	-0.02%
2018/06/14	4	16.70	8	16.88	16.55	-4	6,557	-0.06%
2018/06/13	1	16.95	0	0.00	16.90	1	6,484	0.02%
2018/06/12	10	17.00	11	17.24	17.20	-1	6,396	-0.02%
2018/06/11	60	17.02	13	17.10	16.95	47	6,291	0.75%
2018/06/08	8	17.22	24	17.25	17.00	-16	6,170	-0.26%
2018/06/07	3	17.30	17	16.75	16.45	-14	5,851	-0.24%
2018/06/06	14	16.46	36	16.47	16.75	-22	5,703	-0.39%
2018/06/05	16	15.93	13	16.25	15.90	3	5,536	0.05%
2018/06/04	11	16.22	10	16.45	16.20	1	5,428	0.02%
2018/06/01	10	16.20	6	16.50	16.20	4	5,385	0.07%
2018/05/31	25	16.76	22	16.58	16.40	3	5,333	0.06%
2018/05/30	7	16.86	13	16.62	16.75	-6	5,218	-0.11%
2018/05/29	6	16.79	18	16.84	16.80	-12	5,201	-0.23%
2018/05/28	56	16.91	104	16.95	17.45	-48	4,999	-0.96%	大賣/
2018/05/25	25	16.56	140	16.74	16.65	-115	4,676	-2.46%	大賣/鉅額交易
2018/05/24	28	16.41	79	16.76	16.85	-51	4,495	-1.13%
2018/05/23	27	15.37	24	15.49	15.90	3	3,979	0.08%
2018/05/22	30	15.33	5	15.25	15.50	25	3,850	0.65%
2018/05/21	24	15.35	7	15.36	15.40	17	3,757	0.45%
2018/05/18	0	0.00	81	14.81	14.65	-81	3,614	-2.24%
2018/05/17	3	14.83	5	15.15	14.95	-2	3,540	-0.06%
2018/05/16	143	15.55	13	15.96	15.75	130	3,412	3.81%	大買/鉅額交易
2018/05/15	31	16.06	65	15.92	15.90	-34	3,291	-1.03%
2018/05/14	155	15.34	56	15.49	15.75	99	2,946	3.36%	大買/
2018/05/11	48	14.36	13	14.58	14.35	35	2,490	1.41%
2018/05/10	13	13.90	2	14.20	14.00	11	2,220	0.50%
2018/05/09	31	13.88	10	13.76	13.70	21	2,130	0.99%
2018/05/08	66	13.76	12	14.10	13.50	54	2,053	2.63%
2018/05/07	29	13.75	9	13.78	13.90	20	1,947	1.03%
2018/05/03	0	0.00	2	12.75	12.75	-2	1,745	-0.11%
2018/05/02	7	12.88	5	12.90	12.90	2	1,751	0.11%
2018/04/30	1	12.85	3	12.77	12.55	-2	1,696	-0.12%
2018/04/26	3	11.90	0	0.00	11.70	3	1,608	0.19%
2018/04/25	2	12.15	0	0.00	12.00	2	1,592	0.13%
2018/04/24	0	0.00	15	12.32	12.25	-15	1,571	-0.95%
2018/04/23	0	0.00	2	12.73	12.70	-2	1,547	-0.13%
2018/04/20	10	13.05	10	13.05	12.90	0	1,533	0.00%
2018/04/19	0	0.00	24	13.10	13.05	-24	1,554	-1.54%
2018/04/18	0	0.00	16	13.30	13.00	-16	1,552	-1.03%
2018/04/17	0	0.00	2	13.70	13.20	-2	1,537	-0.13%
2018/04/16	3	13.45	0	0.00	13.55	3	1,562	0.19%
2018/04/13	16	13.44	22	13.54	13.35	-6	1,479	-0.41%
2018/04/11	0	0.00	38	12.99	12.85	-38	1,445	-2.63%
2018/04/10	10	13.05	0	0.00	12.95	10	1,452	0.69%
2018/04/09	0	0.00	4	12.50	12.50	-4	1,416	-0.28%
2018/04/02	1	12.85	0	0.00	12.85	1	1,424	0.07%
2018/03/30	15	12.91	2	13.10	12.80	13	1,453	0.89%
2018/03/29	35	12.75	0	0.00	12.60	35	1,461	2.39%
2018/03/26	0	0.00	10	12.40	12.40	-10	1,586	-0.63%
2018/03/22	0	0.00	15	13.00	12.80	-15	1,627	-0.92%
2018/03/21	0	0.00	1	13.15	13.05	-1	1,758	-0.06%
2018/03/20	1	12.95	0	0.00	13.00	1	1,744	0.06%
2018/03/14	1	13.15	1	13.20	13.20	0	1,751	0.00%
2018/03/06	1	12.90	0	0.00	12.90	1	1,734	0.06%
2018/02/12	20	11.15	10	11.25	11.20	10	1,776	0.56%
2018/02/07	0	0.00	5	11.60	11.40	-5	1,796	-0.28%
2018/02/06	5	11.15	0	0.00	11.15	5	1,809	0.28%
2018/01/29	0	0.00	1	13.00	13.00	-1	2,106	-0.05%
2018/01/26	1	13.05	0	0.00	13.10	1	2,191	0.05%
2018/01/15	0	0.00	10	12.70	12.70	-10	3,275	-0.31%
2018/01/12	0	0.00	20	13.00	12.90	-20	3,446	-0.58%
2018/01/11	0	0.00	15	12.85	12.85	-15	3,779	-0.40%
2018/01/10	20	12.85	0	0.00	12.95	20	4,210	0.47%
2018/01/08	10	13.55	0	0.00	13.50	10	4,352	0.23%
2018/01/05	21	13.50	0	0.00	13.45	21	4,444	0.47%
2018/01/04	0	0.00	10	13.45	13.40	-10	4,446	-0.22%