精成科 (6191)-凱基-高美館券商分點個股進出

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
▲1.8
漲幅
+2.52%
成交量
3,883張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精成科 (6191)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	2	70.60	0	0.00	71.30	2	5,454	0.04%
2024/05/17	0	0.00	1	72.40	71.20	-1	5,445	-0.02%
2024/05/16	1	73.60	1	72.50	72.50	0	5,440	0.00%
2024/05/15	0	0.00	3.3	74.55	72.90	-3.3	5,482	-0.06%
2024/05/14	2	73.70	1	73.70	73.80	1	5,551	0.02%
2024/05/10	1	70.70	0	0.00	71.20	1	5,490	0.02%
2024/05/09	3	73.33	1	73.50	72.60	2	5,430	0.04%
2024/05/08	1	75.30	2	75.00	75.00	-1	5,347	-0.02%
2024/05/07	0	0.00	4	73.50	74.20	-4	5,312	-0.08%
2024/05/03	0	0.00	4.3	74.19	73.20	-4.3	5,287	-0.08%
2024/05/02	1	72.50	0	0.00	72.70	1	5,272	0.02%
2024/04/30	0	0.00	1	72.60	73.10	-1	5,283	-0.02%
2024/04/29	0	0.00	21	72.84	73.10	-21	5,240	-0.40%
2024/04/25	2	69.65	0	0.00	69.50	2	5,197	0.04%
2024/04/22	0	0.00	1	68.90	67.20	-1	5,212	-0.02%
2024/04/19	1	69.00	0	0.00	70.40	1	5,171	0.02%
2024/04/18	1	70.10	0	0.00	71.00	1	5,113	0.02%
2024/04/15	0	0.00	1	70.00	69.60	-1	5,015	-0.02%
2024/04/12	4	69.90	0	0.00	69.70	4	4,968	0.08%
2024/04/11	0	0.00	0	70.70	70.80	0	4,920	0.00%
2024/04/10	3	70.74	1	71.10	70.50	2	4,923	0.04%
2024/04/09	1	71.70	0	0.00	72.20	1	4,895	0.02%
2024/04/01	3	72.53	1	72.00	72.70	2	4,893	0.04%
2024/03/29	3	73.63	2	73.00	72.70	1	4,908	0.02%
2024/03/28	3	74.83	10	75.11	73.70	-7	4,829	-0.14%
2024/03/27	0	0.00	7.3	71.45	73.20	-7.3	4,646	-0.16%
2024/03/26	2.3	70.48	2	71.05	69.40	0.3	4,591	0.01%
2024/03/25	6	71.47	29	71.82	71.20	-23	4,596	-0.50%
2024/03/22	30.2	71.47	4	72.02	71.40	26.2	4,705	0.56%
2024/03/21	15.1	74.57	17	74.40	73.60	-2	4,720	-0.04%
2024/03/20	16	74.06	26.5	75.11	76.10	-10.5	4,459	-0.24%
2024/03/19	3.1	68.50	8	69.05	69.20	-4.9	3,975	-0.12%
2024/03/18	0	0.00	1.1	66.39	66.40	-1.1	3,794	-0.03%
2024/03/15	0.1	65.47	0	0.00	64.90	0.1	3,791	0.00%
2024/03/14	0	65.70	0.3	65.20	65.30	-0.2	3,792	-0.01%
2024/03/13	0.3	64.88	1.2	65.28	64.60	-0.9	3,798	-0.02%
2024/03/12	0.1	64.30	0	0.00	64.60	0.1	3,825	0.00%
2024/03/11	2.3	63.78	0	0.00	63.50	2.3	3,882	0.06%
2024/03/08	1.5	65.29	0	0.00	64.10	1.5	3,929	0.04%
2024/03/07	2.8	67.87	0	0.00	67.60	2.8	3,999	0.07%
2024/03/06	1	68.80	0	0.00	68.60	1	4,252	0.02%
2024/03/05	0	68.20	0	0.00	68.70	0	4,495	0.00%
2024/03/01	0	66.30	0.3	66.60	66.00	-0.2	4,454	-0.01%
2024/02/29	0.3	65.59	0	0.00	65.30	0.3	4,433	0.01%
2024/02/27	0.1	67.30	0	0.00	66.30	0.1	4,396	0.00%
2024/02/26	0.1	67.50	0	0.00	67.50	0.1	4,382	0.00%
2024/02/22	1	68.00	0	0.00	68.10	1	4,525	0.02%
2024/02/20	0	0.00	15	69.67	69.30	-15	4,590	-0.33%
2024/02/16	1	69.60	0.2	70.09	69.20	0.8	4,599	0.02%
2024/02/15	6.1	68.20	6.1	67.72	69.20	0	4,553	0.00%
2024/02/05	0.1	64.10	0	0.00	64.30	0.1	4,455	0.00%
2024/02/02	0.1	64.63	3	64.70	64.70	-2.9	4,505	-0.06%
2024/02/01	0	0.00	0.2	64.60	64.90	-0.2	4,540	-0.01%
2024/01/31	0.1	64.20	0	0.00	63.90	0.1	4,574	0.00%
2024/01/30	3.2	64.38	0	0.00	64.30	3.2	4,625	0.07%
2024/01/29	0	0.00	6	65.40	65.50	-6	4,679	-0.13%
2024/01/26	1	64.80	1.1	65.15	64.80	-0.1	4,802	0.00%
2024/01/25	2.1	63.91	1	64.60	63.50	1.1	5,147	0.02%
2024/01/24	2	66.68	0.1	66.10	64.70	2	5,724	0.03%
2024/01/23	5.1	65.70	0	0.00	65.80	5.1	5,960	0.08%
2024/01/22	0	0.00	1	65.31	64.90	-1	5,958	-0.02%
2024/01/19	0	64.50	0	0.00	64.30	0	5,961	0.00%
2024/01/18	1	64.50	1	64.90	65.10	0	5,978	0.00%
2024/01/17	0	0.00	1	65.70	65.20	-1	5,970	-0.02%
2024/01/16	1	64.60	2	65.50	65.50	-1	5,952	-0.02%
2024/01/15	0	63.30	0.5	64.60	65.00	-0.5	5,946	-0.01%
2024/01/12	0.1	62.90	0	0.00	63.00	0.1	5,930	0.00%
2024/01/11	0	0.00	0.1	63.50	63.50	-0.1	5,941	0.00%
2024/01/10	0.2	62.37	2	62.40	62.90	-1.8	6,019	-0.03%
2024/01/09	0.1	63.80	0	0.00	63.20	0.1	6,001	0.00%
2024/01/08	0.3	64.12	5	64.70	64.10	-4.8	6,040	-0.08%
2024/01/04	0	0.00	5	65.30	65.10	-5	6,078	-0.08%
2024/01/03	5	64.50	1	65.40	65.10	4	6,124	0.06%
2024/01/02	0.1	64.20	0.2	65.20	65.20	-0.1	6,245	0.00%
2023/12/29	3	64.80	0.1	64.50	64.50	2.9	6,259	0.05%
2023/12/28	0.2	63.96	1	63.70	63.70	-0.8	6,278	-0.01%
2023/12/27	3.1	64.13	0.1	65.10	64.30	3	6,348	0.05%
2023/12/26	1.1	63.98	1	64.00	64.30	0.1	6,403	0.00%
2023/12/25	2.1	63.61	2	64.50	63.70	0.1	6,357	0.00%
2023/12/22	4	64.65	0.2	64.60	64.90	3.8	6,298	0.06%
2023/12/21	0.2	64.17	0	0.00	64.00	0.2	6,269	0.00%
2023/12/20	2.1	64.61	0.6	65.42	64.80	1.5	6,269	0.02%
2023/12/19	4.5	64.61	1	64.80	65.30	3.5	6,272	0.06%
2023/12/18	1.1	73.06	18.5	69.82	68.00	-17.4	6,152	-0.28%
2023/12/15	0	0.00	2.1	75.68	72.90	-2.1	6,063	-0.03%
2023/12/14	18	72.53	8	73.16	73.40	10	5,987	0.17%
2023/12/13	0	0.00	2	71.00	71.10	-2	5,957	-0.03%
2023/12/12	0	0.00	20	70.39	70.30	-20	6,040	-0.33%
2023/12/11	2	71.15	0	0.00	70.70	2	6,083	0.03%
2023/12/08	2	71.80	0	72.00	72.20	2	6,121	0.03%
2023/12/07	3	70.97	3	71.87	71.50	0	6,167	0.00%
2023/12/06	3	71.47	2	71.40	71.00	1	6,245	0.02%
2023/12/05	0	0.00	2	69.30	70.00	-2	6,364	-0.03%
2023/12/04	1	72.80	1	72.40	70.10	0	6,681	0.00%
2023/12/01	17	69.11	16	70.26	70.50	1	6,663	0.02%
2023/11/30	7	67.43	13	66.91	69.00	-6	6,466	-0.09%
2023/11/28	0	0.00	0.2	62.10	63.20	-0.2	6,221	0.00%
2023/11/27	0	0.00	1.1	61.80	61.90	-1.1	6,258	-0.02%
2023/11/24	3	61.50	1	61.70	61.50	2	6,290	0.03%
2023/11/23	0	0.00	2	62.20	61.50	-2	6,357	-0.03%
2023/11/22	4	61.95	4	62.00	61.80	0	6,400	0.00%
2023/11/21	4	64.55	3	64.50	62.80	1	6,460	0.02%
2023/11/20	0	0.00	17	64.72	64.60	-17	6,567	-0.26%
2023/11/17	1	64.10	2.1	64.44	64.50	-1.1	6,575	-0.02%
2023/11/16	0	0.00	0.1	62.70	63.10	-0.1	6,614	0.00%
2023/11/15	0	0.00	1	63.80	63.30	-1	6,703	-0.01%
2023/11/14	0	0.00	6	62.65	63.00	-6	6,751	-0.09%
2023/11/13	1	62.00	0	0.00	61.90	1	6,837	0.01%
2023/11/10	0	0.00	6	62.80	62.00	-6	6,927	-0.09%
2023/11/09	4	63.40	13	63.33	63.40	-9	7,017	-0.13%
2023/11/08	5	62.66	4	63.70	62.50	1	7,052	0.01%
2023/11/07	9	64.16	19	64.11	63.40	-10	7,139	-0.14%
2023/11/06	11	63.69	1.1	63.37	64.00	9.9	7,240	0.14%
2023/11/03	35	64.10	2	63.70	62.40	33	7,229	0.46%
2023/11/02	47	62.01	79	63.08	63.90	-32	7,160	-0.45%
2023/11/01	36.7	60.72	20	60.85	61.20	16.7	6,866	0.24%
2023/10/31	2	59.90	7.6	60.58	61.60	-5.6	6,314	-0.09%
2023/10/27	0.6	56.00	1	56.00	56.00	-0.5	6,205	-0.01%
2023/10/26	0	0.00	0	55.10	54.90	0	6,275	0.00%
2023/10/25	0	0.00	1	56.00	55.60	-1	6,317	-0.02%
2023/10/24	1	55.90	1	55.40	55.70	0	6,364	0.00%
2023/10/23	1	54.80	1	54.30	54.30	0	6,446	0.00%
2023/10/19	1	54.60	1	55.50	55.00	0	6,661	0.00%
2023/10/18	0	0.00	16	54.21	54.30	-16	6,673	-0.24%
2023/10/17	0	0.00	10	56.10	55.40	-10	6,673	-0.15%
2023/10/13	4	56.85	0	0.00	56.60	4	7,113	0.06%
2023/10/12	1	58.00	0	0.00	58.00	1	7,355	0.01%
2023/10/06	7	59.77	3	59.70	57.80	4	7,486	0.05%
2023/10/05	1	62.00	0	0.00	61.90	1	7,397	0.01%
2023/10/04	1	62.20	2	62.40	62.70	-1	7,446	-0.01%
2023/10/03	4.1	64.16	0	0.00	63.10	4.1	7,513	0.05%
2023/10/02	9	63.63	8.1	63.83	64.60	1	7,555	0.01%
2023/09/28	3	62.13	1	61.70	62.00	2	7,521	0.03%
2023/09/27	2	61.65	0	0.00	61.70	2	7,551	0.03%
2023/09/26	3	62.33	33	62.57	62.20	-30	7,565	-0.40%
2023/09/25	17	61.70	1	62.10	62.20	16	7,573	0.21%
2023/09/22	2	59.10	0	0.00	59.60	2	7,532	0.03%
2023/09/21	3	59.87	2	59.55	59.60	1	7,598	0.01%
2023/09/20	1	61.60	16	61.56	61.30	-15	7,734	-0.19%
2023/09/19	12	62.83	1	63.50	62.80	11	7,802	0.14%
2023/09/18	2.1	62.20	12	62.43	62.30	-9.9	7,809	-0.13%
2023/09/15	2	62.60	4	62.05	61.90	-2	7,808	-0.03%
2023/09/14	1	60.90	4	61.63	61.80	-3	7,723	-0.04%
2023/09/13	1	60.40	1	59.90	60.40	0	7,665	0.00%
2023/09/12	11	60.01	17	59.71	59.40	-6	7,623	-0.08%
2023/09/11	1.1	59.00	0	0.00	58.70	1.1	7,563	0.01%
2023/09/08	3	61.67	8	61.79	61.00	-5	7,459	-0.07%
2023/09/07	14	61.71	25	61.46	60.90	-11	7,295	-0.15%
2023/09/06	11	59.72	8	59.86	60.50	3	6,934	0.04%
2023/09/05	3	57.70	12	57.94	58.60	-9	6,852	-0.13%
2023/09/04	1	55.90	0	0.00	56.10	1	6,782	0.01%
2023/09/01	11	55.60	0	0.00	55.60	11	6,899	0.16%
2023/08/31	1	55.40	10	56.80	56.80	-9	6,881	-0.13%
2023/08/30	1	55.50	0	0.00	54.90	1	6,913	0.01%
2023/08/29	23	54.76	2	54.50	55.10	21	6,913	0.30%
2023/08/28	4	56.65	1	57.00	55.90	3	6,888	0.04%
2023/08/25	2	56.95	1.2	57.27	57.40	0.8	6,919	0.01%
2023/08/24	8.2	55.77	12.2	55.40	55.90	-4	6,840	-0.06%
2023/08/23	2	58.75	1	59.10	58.80	1	6,610	0.02%
2023/08/22	3.1	58.24	2	58.65	58.80	1.1	6,650	0.02%
2023/08/21	4	56.85	57.1	57.44	58.00	-53.1	6,629	-0.80%
2023/08/18	12	56.63	13	56.05	55.80	-1	6,599	-0.02%
2023/08/17	4	55.58	16	54.91	56.20	-12	6,552	-0.18%
2023/08/16	11.2	53.99	6	53.55	54.10	5.2	6,509	0.08%
2023/08/15	5	53.20	9.1	53.07	53.40	-4.1	6,428	-0.06%
2023/08/14	4	51.40	4	51.43	51.70	0	6,322	0.00%
2023/08/11	9	52.07	5	51.88	52.10	4	6,321	0.06%
2023/08/10	1	51.50	4	52.45	52.10	-3	6,240	-0.05%
2023/08/09	0	0.00	16	51.81	51.80	-16	6,149	-0.26%
2023/08/08	17	51.58	1	51.20	51.60	16	6,153	0.26%
2023/08/07	0	0.00	5	50.90	50.90	-5	6,165	-0.08%
2023/08/04	1	47.80	0.6	48.13	49.05	0.4	6,241	0.01%
2023/08/02	3	48.80	0	0.00	48.25	3	6,212	0.05%
2023/08/01	1.1	50.29	1	50.40	50.40	0.1	6,216	0.00%
2023/07/31	7	51.69	6	51.65	51.30	1	6,527	0.02%
2023/07/28	1	49.99	1	51.20	51.20	0	6,583	0.00%
2023/07/27	5	50.90	4	50.90	50.70	1	6,498	0.02%
2023/07/26	10	51.33	21	51.04	51.10	-11	6,442	-0.17%
2023/07/25	33	51.54	4.1	50.96	51.40	29	6,337	0.46%
2023/07/24	1	48.00	3	49.22	49.10	-2	6,126	-0.03%
2023/07/21	0	0.00	3	48.20	48.45	-3	6,069	-0.05%
2023/07/20	3	48.67	33	47.87	48.20	-30	6,029	-0.50%
2023/07/19	4	49.44	13.1	48.25	48.10	-9.1	5,952	-0.15%
2023/07/18	11	50.00	8	50.61	50.80	3	5,773	0.05%
2023/07/17	16.1	52.39	9	52.68	52.50	7.1	5,479	0.13%
2023/07/14	1	48.50	11.1	48.59	49.45	-10.1	5,214	-0.19%
2023/07/13	7.5	48.29	4	48.13	47.95	3.5	5,110	0.07%
2023/07/12	2	47.87	4	47.38	47.50	-2	5,038	-0.04%
2023/07/11	2	47.35	3.2	47.27	47.30	-1.2	4,997	-0.02%
2023/07/10	4	46.60	0	0.00	46.05	4	4,919	0.08%
2023/07/07	1	46.50	1	47.05	47.30	0	4,812	0.00%
2023/07/06	1	48.95	1	47.75	48.20	0	4,772	0.00%
2023/07/05	2	47.90	11	47.71	47.75	-9	4,694	-0.19%
2023/07/04	2	46.78	37	46.94	47.05	-35	4,681	-0.75%
2023/07/03	10	46.53	5	47.24	47.20	5	4,655	0.11%
2023/06/30	0	0.00	3	45.80	45.90	-3	4,678	-0.06%
2023/06/29	32	46.21	0	0.00	46.20	32	4,640	0.69%
2023/06/28	7	46.69	3.8	46.74	46.80	3.2	4,514	0.07%
2023/06/27	2	43.38	3.9	44.90	44.50	-1.9	4,337	-0.04%
2023/06/26	0	0.00	1.1	43.76	44.15	-1.1	4,197	-0.03%
2023/06/21	2.1	43.20	4.8	43.19	43.20	-2.7	4,175	-0.06%
2023/06/20	0	0.00	7	42.12	42.20	-7	4,117	-0.17%
2023/06/19	1	42.40	2	41.98	42.15	-1	4,180	-0.02%
2023/06/16	0	0.00	5	42.42	42.35	-5	4,337	-0.12%
2023/06/15	1	42.55	3.2	42.51	42.60	-2.2	4,317	-0.05%
2023/06/14	2	42.55	3	42.52	42.50	-1	4,289	-0.02%
2023/06/13	0	0.00	26	42.02	42.25	-26	4,282	-0.61%
2023/06/12	4	41.95	7	42.02	42.00	-3	4,258	-0.07%
2023/06/09	10	42.08	5	42.15	42.20	5	4,246	0.12%
2023/06/08	4.3	41.72	10	41.60	41.65	-5.7	4,211	-0.13%
2023/06/07	21	41.43	32	41.81	42.00	-11	4,177	-0.26%
2023/06/06	0	0.00	3	40.52	40.60	-3	4,037	-0.07%
2023/06/05	2	40.35	13.7	40.44	40.45	-11.7	4,008	-0.29%
2023/06/02	4	39.76	3	39.80	39.70	1	3,934	0.03%
2023/06/01	3.1	39.50	11.5	39.73	39.75	-8.4	3,952	-0.21%
2023/05/31	0.5	38.60	0	0.00	39.15	0.5	3,925	0.01%
2023/05/30	0	0.00	1	39.95	39.55	-1	3,822	-0.03%
2023/05/29	0	0.00	41.5	39.65	39.75	-41.5	3,788	-1.09%
2023/05/26	8.6	39.60	3	39.53	39.15	5.6	3,754	0.15%
2023/05/25	1.2	39.73	10	40.00	40.20	-8.9	3,676	-0.24%
2023/05/24	0	0.00	7	39.46	39.60	-7	3,587	-0.20%
2023/05/23	7	38.65	1	38.50	38.80	6	3,503	0.17%
2023/05/22	13	38.21	9	38.35	38.50	4	3,467	0.12%
2023/05/19	1.2	38.03	15	37.70	37.85	-13.8	3,393	-0.41%
2023/05/17	20	37.73	11	37.68	37.55	9	3,354	0.27%
2023/05/16	0.3	37.26	15	37.25	37.50	-14.7	3,265	-0.45%
2023/05/15	4	37.48	16	37.75	37.40	-12	3,211	-0.37%
2023/05/12	17	37.42	3	37.42	37.65	14	3,149	0.44%
2023/05/11	26	37.38	12.8	37.30	37.15	13.2	3,069	0.43%
2023/05/10	45.5	37.50	29	37.36	37.65	16.5	2,987	0.55%
2023/05/09	1	36.20	3	36.45	36.40	-2	2,823	-0.07%
2023/05/08	1	36.65	2	37.25	36.85	-1	2,788	-0.04%
2023/05/05	8	37.09	8	36.94	36.45	0	2,680	0.00%
2023/05/04	11	35.69	15	36.48	37.30	-4	2,307	-0.17%
2023/05/03	1	33.90	0	0.00	33.95	1	2,159	0.05%
2023/05/02	0	0.00	0	34.00	34.15	0	2,163	0.00%
2023/04/21	0	0.00	7	33.63	33.25	-7	2,086	-0.34%
2023/04/20	1	33.90	1	34.10	33.90	0	2,048	0.00%
2023/04/19	1	34.15	1	34.30	34.15	0	2,032	0.00%
2023/04/18	3	34.38	24	34.17	34.15	-21	1,998	-1.05%
2023/04/17	1	34.15	6	34.46	34.55	-5	1,963	-0.25%
2023/04/14	0	0.00	3	34.27	34.10	-3	1,923	-0.16%
2023/04/13	0	0.00	2	34.00	34.00	-2	1,886	-0.11%
2023/04/12	3	34.35	1	34.25	34.25	2	1,864	0.11%
2023/04/11	7	34.24	5	34.20	34.30	2	1,843	0.11%
2023/04/07	0	33.75	0	0.00	33.85	0	1,708	0.00%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	1	33.90	10	33.80	33.85	-9	1,612	-0.56%
2023/03/29	1	33.15	1	33.20	33.20	0	1,489	0.00%
2023/03/28	1	33.20	0	0.00	32.60	1	1,460	0.07%
2023/03/24	21	33.58	5	33.67	33.30	16	1,413	1.13%
2023/03/21	12	33.48	6	33.18	33.50	6	1,244	0.48%
2023/03/20	0	0.00	2	31.70	31.75	-2	1,054	-0.19%
2023/03/14	10	31.45	1	31.45	31.45	9	1,023	0.88%
2023/03/13	1	31.85	1	31.90	31.80	0	1,003	0.00%
2023/03/10	0	0.00	5	31.65	31.35	-5	965	-0.52%
2023/03/09	0	0.00	8	31.75	31.50	-8	961	-0.83%
2023/03/08	6	31.18	0	31.70	31.80	6	968	0.62%
2023/03/06	4	31.45	0	0.00	31.40	4	921	0.43%
2023/02/24	0	0.00	4	30.05	30.00	-4	832	-0.48%
2023/02/16	0	0.00	3	29.80	29.85	-3	861	-0.35%
2023/02/15	0	0.00	2	29.55	29.80	-2	932	-0.21%
2023/02/13	0	28.80	0	0.00	28.85	0	952	0.00%
2023/02/10	0	0.00	1	29.10	28.85	-1	969	-0.10%
2023/02/06	0	0.00	10	29.60	29.55	-10	1,108	-0.90%
2023/01/05	0	0.00	0	27.65	27.80	0	1,182	0.00%
2023/01/04	0	0.00	0	27.70	27.65	0	1,196	0.00%
2023/01/03	2	27.40	0	0.00	27.70	2	1,204	0.17%
2022/12/07	0	0.00	3	29.10	28.60	-3	1,255	-0.24%
2022/12/06	0	0.00	4	29.35	29.20	-4	1,246	-0.32%
2022/12/02	3	30.33	0	0.00	30.30	3	1,216	0.25%
2022/11/29	0	0.00	1	29.35	29.40	-1	1,169	-0.09%
2022/11/23	0	0.00	6	29.55	29.25	-6	1,180	-0.51%
2022/11/22	6.3	29.55	0	0.00	29.45	6.3	1,193	0.53%
2022/11/21	0	0.00	5	29.50	29.10	-5	1,201	-0.42%
2022/11/11	5	29.95	0	0.00	29.55	5	1,146	0.44%
2022/11/09	0	0.00	1	29.15	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/07	2	29.08	1	29.10	28.95	1	1,170	0.09%
2022/11/04	2	28.75	2	29.10	29.00	0	1,219	0.00%
2022/11/03	14	28.08	21	28.22	28.95	-7	1,200	-0.58%
2022/11/02	5	27.99	0	0.00	27.80	5	1,169	0.43%
2022/11/01	4	27.03	4	27.19	27.35	0	1,185	0.00%
2022/10/19	0	0.00	5	25.65	25.30	-5	1,180	-0.42%
2022/10/13	0	0.00	1	25.25	23.80	-1	1,199	-0.08%
2022/10/11	5	25.60	20	25.50	25.50	-15	1,191	-1.26%
2022/10/06	0	0.00	1	26.50	26.50	-1	1,206	-0.08%
2022/10/05	0	0.00	3	26.40	25.95	-3	1,198	-0.25%
2022/09/29	0	0.00	3	25.00	25.25	-3	1,226	-0.24%
2022/09/21	3	27.35	0	0.00	27.25	3	1,302	0.23%
2022/09/20	0	0.00	5	27.61	27.65	-5	1,316	-0.38%
2022/09/14	1	27.65	1	27.70	27.75	0	1,377	0.00%
2022/09/13	1	28.05	6	28.01	28.00	-5	1,392	-0.36%
2022/09/12	0	0.00	5	27.75	27.85	-5	1,428	-0.35%
2022/09/08	0	0.00	6	27.40	27.55	-6	1,469	-0.41%
2022/09/06	0	0.00	1	28.15	27.40	-1	1,689	-0.06%
2022/09/05	12	28.24	0	0.00	27.85	12	1,695	0.71%
2022/09/02	0	28.60	0	0.00	28.50	0	1,718	0.00%
2022/09/01	3	28.70	0	0.00	28.65	3	1,781	0.17%
2022/08/31	0	29.05	1	29.10	29.15	-1	1,799	-0.06%
2022/08/30	1	28.80	0	0.00	28.80	1	1,830	0.05%
2022/08/29	10	28.38	3	28.37	28.40	7	1,859	0.38%
2022/08/26	1	29.35	1	29.30	29.30	0	1,922	0.00%
2022/08/25	5	28.90	1	28.80	28.80	4	2,238	0.18%
2022/08/22	1	28.90	0	29.00	28.95	1	2,322	0.04%
2022/08/19	1	29.35	0	0.00	29.35	1	2,350	0.04%
2022/08/18	4.1	29.05	4	29.00	29.10	0.1	2,486	0.00%
2022/08/17	5	29.52	1	29.35	29.40	4	2,493	0.16%
2022/08/16	2	29.20	7	29.04	29.25	-5	2,394	-0.21%
2022/08/12	2	28.80	1.2	28.63	28.80	0.8	2,350	0.03%
2022/08/11	6	28.64	1.2	28.89	29.00	4.8	2,333	0.21%
2022/08/10	3	27.50	2	28.05	28.20	1	2,270	0.04%
2022/08/08	2.1	28.90	0	0.00	28.90	2.1	2,254	0.09%
2022/08/05	8	29.56	5	29.40	29.40	3	2,206	0.14%
2022/07/25	0	0.00	0	29.35	29.50	0	2,281	0.00%
2022/07/21	1	29.55	0	0.00	29.55	1	2,355	0.04%
2022/07/20	0	0.00	1	29.50	29.15	-1	2,351	-0.04%
2022/07/19	0	0.00	0	30.50	29.10	0	2,379	0.00%
2022/07/07	4	26.50	0	0.00	27.05	4	3,176	0.13%
2022/07/04	10	27.15	0	0.00	26.55	10	3,218	0.31%
2022/07/01	10	28.25	20	27.23	26.55	-10	3,242	-0.31%
2022/06/30	0	0.00	5	28.75	28.60	-5	3,219	-0.16%
2022/06/28	10	30.35	0	0.00	30.10	10	3,208	0.31%
2022/06/27	10	30.80	0	0.00	30.65	10	3,228	0.31%
2022/06/24	2	30.20	3	30.42	30.20	-1	3,240	-0.03%
2022/06/23	2	29.85	1	29.90	29.75	1	3,278	0.03%
2022/06/21	0	0.00	1	30.75	30.80	-1	3,253	-0.03%
2022/06/20	0	0.00	5	30.70	29.90	-5	3,255	-0.15%
2022/06/17	6	31.84	9	31.67	31.85	-3	3,217	-0.09%
2022/06/16	2	33.35	6	33.37	32.35	-4	3,187	-0.13%
2022/06/15	5	32.54	6	33.00	32.65	-1	3,045	-0.03%
2022/06/10	11	33.21	0	0.00	33.15	11	2,976	0.37%
2022/06/09	0	0.00	3	33.05	33.15	-3	2,930	-0.10%
2022/06/07	5	33.30	0	0.00	33.35	5	2,886	0.17%
2022/06/06	0	0.00	2	33.35	33.50	-2	2,857	-0.07%
2022/06/02	19	33.57	12	33.94	34.10	7	2,810	0.25%
2022/06/01	0	0.00	3	32.35	32.35	-3	2,504	-0.12%
2022/05/30	6	31.81	1	31.85	31.80	5	2,449	0.20%
2022/05/27	0	0.00	3	31.55	31.40	-3	2,441	-0.12%
2022/05/26	31	31.88	23	32.01	31.80	8	2,416	0.33%
2022/05/20	1	31.05	3.1	31.25	31.05	-2.1	2,392	-0.09%
2022/05/18	0	0.00	0.1	31.20	31.25	-0.1	2,437	0.00%
2022/05/17	0	0.00	5	30.98	31.10	-5	2,468	-0.20%
2022/05/13	0	0.00	5	29.25	29.45	-5	2,470	-0.20%
2022/05/12	0	0.00	10.9	29.30	28.85	-10.9	2,487	-0.44%
2022/05/11	6	29.49	6	29.45	29.60	0	2,477	0.00%
2022/05/10	1	29.60	1	30.00	30.25	0	2,468	0.00%
2022/05/06	0	0.00	1	32.40	32.50	-1	2,452	-0.04%
2022/05/05	1	32.95	0	0.00	32.95	1	2,465	0.04%
2022/05/04	0	0.00	2	32.65	32.70	-2	2,472	-0.08%
2022/05/03	0	0.00	2	32.58	32.45	-2	2,489	-0.08%
2022/04/29	1	32.85	0	0.00	32.75	1	2,506	0.04%
2022/04/28	7	32.41	14.2	32.76	32.40	-7.2	2,513	-0.29%
2022/04/27	0	0.00	5	31.00	31.35	-5	2,459	-0.20%
2022/04/25	4	32.15	0.1	32.80	32.00	3.9	2,458	0.16%
2022/04/22	2	33.65	1	33.65	33.60	1	2,462	0.04%
2022/04/21	1	33.75	2	34.00	33.75	-1	2,474	-0.04%
2022/04/20	7	33.00	2	33.05	33.00	5	2,439	0.20%
2022/04/19	1	33.05	1	33.25	32.95	0	2,446	0.00%
2022/04/18	1	33.95	0	0.00	32.70	1	2,459	0.04%
2022/04/15	5	34.05	6	33.80	33.95	-1	2,426	-0.04%
2022/04/14	40	34.62	26	34.72	34.30	14	2,404	0.58%
2022/04/13	0	0.00	5	33.89	33.90	-5	1,924	-0.26%
2022/04/12	0.1	31.00	0	0.00	30.85	0.1	1,836	0.00%
2022/04/11	0	31.10	0	0.00	31.00	0	1,832	0.00%
2022/03/31	0	34.19	0.5	34.10	34.10	-0.5	2,197	-0.02%
2022/03/30	0	34.30	0	0.00	34.55	0	2,310	0.00%
2022/03/25	0	34.35	0	0.00	34.40	0	2,288	0.00%
2022/03/24	0	34.25	0	0.00	34.35	0	2,329	0.00%
2022/03/23	0	0.00	1	34.50	34.55	-1	2,362	-0.04%
2022/03/21	0	34.25	3	34.12	34.20	-3	2,444	-0.12%
2022/03/18	4.1	33.85	0	0.00	33.55	4.1	2,528	0.16%
2022/03/17	2	33.68	1	33.80	33.75	1	2,594	0.04%
2022/03/15	1	33.70	0	0.00	33.45	1	3,034	0.03%
2022/03/09	2	33.65	0	0.00	33.70	2	3,969	0.05%
2022/03/08	3	33.18	0	0.00	33.15	3	4,042	0.07%
2022/03/07	0	34.10	0	0.00	34.10	0	4,088	0.00%
2022/03/04	0.5	35.49	0	0.00	35.25	0.5	4,085	0.01%
2022/03/01	2	35.80	0	0.00	35.80	2	4,262	0.05%
2022/02/25	3	35.68	1	35.60	35.65	2	4,343	0.05%
2022/02/24	1	36.10	41	36.08	35.35	-40	4,384	-0.91%
2022/02/23	1	36.45	0	0.00	36.45	1	4,420	0.02%
2022/02/22	8	36.64	10	36.76	36.80	-2	4,493	-0.04%
2022/02/21	3	36.17	0	0.00	36.60	3	4,631	0.06%
2022/02/18	1	35.95	4	36.00	35.90	-3	4,646	-0.06%
2022/02/17	1	35.90	0	0.00	35.70	1	4,699	0.02%
2022/02/15	8	34.78	0	0.00	34.65	8	4,766	0.17%
2022/02/14	0.1	37.25	0	0.00	34.95	0.1	4,786	0.00%
2022/02/10	0	0.00	1	36.25	36.10	-1	4,866	-0.02%
2022/02/08	1	36.40	0	0.00	36.40	1	4,932	0.02%
2022/02/07	0	35.85	0	0.00	35.95	0	5,065	0.00%
2022/01/21	0	0.00	2	36.20	35.90	-2	5,403	-0.04%
2022/01/20	0	0.00	2	36.60	36.70	-2	5,523	-0.04%
2022/01/19	0	0.00	1	36.45	36.50	-1	5,629	-0.02%
2022/01/17	3	36.80	1	36.65	36.80	2	5,628	0.04%
2022/01/14	4	35.40	0.1	35.50	35.50	3.9	5,606	0.07%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/12	1	36.55	0	0.00	36.20	1	5,610	0.02%
2022/01/11	5	36.62	53	36.41	36.40	-48	5,642	-0.85%
2022/01/07	4.1	37.19	0.9	36.95	36.95	3.2	5,646	0.06%
2022/01/06	1	37.45	0	0.00	37.40	1	5,641	0.02%
2022/01/05	1	37.65	0	0.00	37.65	1	5,650	0.02%
2022/01/04	3	38.28	0.1	38.05	38.05	2.9	5,657	0.05%
2022/01/03	10	38.44	0	0.00	38.20	10	5,697	0.18%
2021/12/30	1	38.60	5	38.63	38.60	-4	5,768	-0.07%
2021/12/29	2	39.40	3	38.85	38.95	-1	5,828	-0.02%
2021/12/28	3	39.40	9	38.85	39.10	-6	5,831	-0.10%
2021/12/27	4	39.23	0.1	39.15	39.00	4	5,740	0.07%
2021/12/24	7	38.43	11	38.48	38.20	-4	5,696	-0.07%
2021/12/23	0.1	37.55	0	0.00	37.55	0.1	5,638	0.00%
2021/12/21	2	37.50	0	0.00	37.40	2	5,647	0.04%
2021/12/20	12	37.15	14	37.54	37.65	-2	5,633	-0.04%
2021/12/16	15	37.70	0	0.00	37.45	15	5,577	0.27%
2021/12/15	15.1	37.50	1	37.05	37.45	14.1	5,545	0.25%
2021/12/14	8.4	37.50	0	0.00	37.25	8.4	5,515	0.15%
2021/12/13	19	38.49	0	0.00	38.25	19	5,440	0.35%
2021/12/10	1	38.65	2	39.00	38.85	-1	5,412	-0.02%
2021/12/09	44	39.83	24	39.97	39.65	20	5,331	0.38%
2021/12/08	36	40.60	50.3	41.09	41.60	-14.3	5,041	-0.28%
2021/12/07	5	39.33	13	38.96	38.75	-8	4,536	-0.18%
2021/12/06	60	38.97	27	39.06	38.40	33	4,408	0.75%
2021/12/03	2	38.25	11	38.71	38.65	-9	4,258	-0.21%
2021/12/01	1	38.05	0	0.00	38.20	1	4,204	0.02%
2021/11/30	10	37.45	0	0.00	37.65	10	4,179	0.24%
2021/11/29	0.4	36.54	0	0.00	36.80	0.4	4,188	0.01%
2021/11/26	40	37.53	0	0.00	37.35	40	4,199	0.95%
2021/11/25	0	0.00	12	39.06	38.35	-12	4,177	-0.29%
2021/11/24	12	38.50	4.8	38.17	38.50	7.2	4,211	0.17%
2021/11/23	5.8	38.04	5	37.80	37.50	0.8	4,181	0.02%
2021/11/22	15.1	37.82	0.4	37.41	38.00	14.7	4,188	0.35%
2021/11/19	0.6	36.92	10	37.95	37.20	-9.4	4,210	-0.22%
2021/11/18	1	38.70	9.2	38.50	37.85	-8.2	4,200	-0.20%
2021/11/16	1.3	37.97	6	37.68	37.60	-4.7	4,151	-0.11%
2021/11/12	0	0.00	8	37.21	37.40	-8	4,175	-0.19%
2021/11/11	1	37.40	1.9	37.37	37.30	-0.9	4,281	-0.02%
2021/11/10	11	38.01	16	38.04	37.85	-5	4,364	-0.11%
2021/11/09	1	37.05	1.9	37.18	37.25	-0.9	4,589	-0.02%
2021/11/08	3	37.22	1	36.95	37.00	2	4,764	0.04%
2021/11/05	7.5	37.08	24	37.23	37.10	-16.5	4,832	-0.34%
2021/11/04	26.1	37.53	45.8	37.90	38.00	-19.7	4,843	-0.41%
2021/11/03	41	36.98	32	36.73	36.85	9	4,895	0.18%
2021/11/02	39.2	36.65	44.9	36.14	35.60	-5.8	4,847	-0.12%
2021/11/01	8	35.43	2	35.35	35.40	6	4,760	0.13%
2021/10/29	0	0.00	5.1	35.03	35.35	-5.1	4,908	-0.10%
2021/10/28	12	35.25	0	0.00	34.60	12	5,044	0.24%
2021/10/27	15	34.05	15	33.96	34.75	0	5,276	0.00%
2021/10/26	0	0.00	1	32.75	32.75	-1	5,404	-0.02%
2021/10/22	1.6	32.35	0.9	32.35	32.25	0.7	5,605	0.01%
2021/10/21	4.2	33.13	1.8	33.30	32.85	2.4	5,703	0.04%
2021/10/20	1.1	33.70	1.9	33.69	33.55	-0.8	5,783	-0.01%
2021/10/12	0	0.00	1	30.40	31.50	-1	5,919	-0.02%
2021/10/08	3	31.08	1	30.80	30.80	2	6,082	0.03%
2021/10/07	4	31.38	0	31.48	31.30	4	7,076	0.06%
2021/10/06	13	31.59	3	31.90	31.10	10	7,813	0.13%
2021/10/05	2	32.00	0	0.00	31.90	2	7,953	0.03%
2021/10/04	0	0.00	8.5	32.38	31.80	-8.5	8,042	-0.11%
2021/10/01	1.3	31.95	6	32.35	32.40	-4.7	8,144	-0.06%
2021/09/30	0.7	33.43	1	33.25	33.25	-0.3	8,173	0.00%
2021/09/29	0	0.00	3	33.10	33.20	-3	8,202	-0.04%
2021/09/27	0	0.00	4	32.45	32.60	-4	8,505	-0.05%
2021/09/24	15	33.54	4	33.43	33.15	11	9,105	0.12%
2021/09/23	0	0.00	6	31.88	32.35	-6	9,144	-0.07%
2021/09/06	5	32.55	5	31.90	31.90	0	10,908	0.00%
2021/09/03	2.1	33.30	2	33.20	33.15	0.1	10,936	0.00%
2021/09/02	1	33.95	0	0.00	33.10	1	11,091	0.01%
2021/09/01	18	33.53	3	33.32	33.65	15	11,238	0.13%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/30	0	0.00	2	33.45	33.35	-2	11,271	-0.02%
2021/08/27	0	0.00	2	33.00	32.90	-2	11,229	-0.02%
2021/08/26	3	33.25	0	0.00	33.25	3	11,234	0.03%
2021/08/25	2	33.13	0	0.00	33.10	2	11,338	0.02%
2021/08/24	0	0.00	12	32.96	32.50	-12	11,467	-0.10%
2021/08/23	3	33.07	13	32.51	32.70	-10	11,562	-0.09%
2021/08/20	4	31.65	0	0.00	31.50	4	11,539	0.03%
2021/08/19	22	32.01	2	31.85	31.40	20	11,588	0.17%
2021/08/18	0	0.00	5	31.30	32.80	-5	11,624	-0.04%
2021/08/17	5	31.52	0	0.00	31.30	5	11,842	0.04%
2021/08/16	8	33.00	15	33.10	32.75	-7	11,849	-0.06%
2021/08/13	26	34.54	2	34.08	33.95	24	11,822	0.20%
2021/08/12	0	0.00	5	35.55	35.20	-5	11,806	-0.04%
2021/08/11	31.1	35.31	15	35.34	35.05	16.1	12,117	0.13%
2021/08/10	13.1	36.66	19	36.43	36.55	-5.9	12,109	-0.05%
2021/08/09	34.3	36.32	14	36.61	35.95	20.3	12,111	0.17%
2021/08/06	61.2	37.63	82	37.13	37.20	-20.8	12,112	-0.17%
2021/08/05	24	37.24	19	37.10	37.30	5	11,922	0.04%
2021/08/04	2	36.90	3	36.77	36.40	-1	11,955	-0.01%
2021/08/03	4	36.58	8	36.47	36.85	-4	12,084	-0.03%
2021/08/02	20	36.25	14	36.18	36.40	6	12,072	0.05%
2021/07/30	2	35.55	5	35.67	35.45	-3	11,974	-0.03%
2021/07/29	16	35.36	3	35.45	35.65	13	12,025	0.11%
2021/07/28	4	35.00	5	35.16	35.45	-1	12,152	-0.01%
2021/07/27	6	36.49	2	35.98	35.65	4	12,288	0.03%
2021/07/26	10	36.70	11	36.87	36.75	-1	12,343	-0.01%
2021/07/23	9	35.68	15	35.34	35.55	-6	12,578	-0.05%
2021/07/22	11	34.54	3	34.58	34.40	8	12,838	0.06%
2021/07/21	4	33.98	0	0.00	33.30	4	12,832	0.03%
2021/07/19	1	35.00	1	34.90	34.90	0	12,937	0.00%
2021/07/16	2	35.65	0	0.00	35.35	2	13,121	0.02%
2021/07/15	14	34.94	5	34.95	35.20	9	13,165	0.07%
2021/07/14	74.1	38.19	41	37.50	35.55	33.1	13,131	0.25%
2021/07/13	71.5	37.31	77.2	37.80	39.35	-5.7	12,255	-0.05%
2021/07/12	0	0.00	5	35.88	35.80	-5	11,596	-0.04%
2021/07/09	3	35.32	5	35.60	34.90	-2	11,514	-0.02%
2021/07/08	2	35.50	3	35.40	35.45	-1	11,576	-0.01%
2021/07/07	0	0.00	11	35.05	34.65	-11	11,594	-0.09%
2021/07/06	8	35.34	8	35.16	35.05	0	11,704	0.00%
2021/07/05	19	35.84	18	35.80	35.80	1	11,852	0.01%
2021/07/02	14	35.45	11	35.35	34.95	3	11,797	0.03%
2021/07/01	40	35.82	21	35.90	34.80	19	11,781	0.16%
2021/06/30	5.1	34.02	9	34.11	34.75	-3.9	11,284	-0.03%
2021/06/29	27	35.04	14	34.91	34.50	13	11,136	0.12%
2021/06/28	6	34.18	13	34.10	34.40	-7	10,778	-0.06%
2021/06/25	7	34.12	0	0.00	33.40	7	10,796	0.06%
2021/06/24	11	33.91	2	33.90	33.95	9	10,849	0.08%
2021/06/23	7	34.03	2	33.43	34.10	5	10,711	0.05%
2021/06/22	1	32.80	1	33.05	32.65	0	10,780	0.00%
2021/06/21	0	0.00	3	32.40	32.30	-3	11,991	-0.03%
2021/06/18	10	33.60	16	33.38	33.20	-6	12,188	-0.05%
2021/06/17	25	33.64	17	33.50	33.65	8	12,287	0.07%
2021/06/16	4	32.70	3	32.80	32.80	1	12,266	0.01%
2021/06/15	0	0.00	6	33.03	33.35	-6	12,663	-0.05%
2021/06/11	6	31.95	2	32.25	31.95	4	12,703	0.03%
2021/06/10	1	32.80	3	32.65	32.50	-2	12,714	-0.02%
2021/06/09	4	32.28	10	32.68	32.25	-6	12,670	-0.05%
2021/06/08	1	31.85	0	0.00	31.85	1	12,606	0.01%
2021/06/07	0	0.00	6	31.02	31.50	-6	12,654	-0.05%
2021/06/04	0	0.00	24	31.55	31.45	-24	12,799	-0.19%
2021/06/03	0	0.00	1	31.95	32.05	-1	12,866	-0.01%
2021/06/02	2	31.98	0	0.00	31.70	2	12,999	0.02%
2021/06/01	10	32.90	6	32.81	32.65	4	13,120	0.03%
2021/05/31	3	32.12	11	32.27	32.20	-8	13,123	-0.06%
2021/05/28	10	31.65	15	31.60	31.50	-5	13,203	-0.04%
2021/05/27	4	31.30	21	31.25	30.90	-17	13,926	-0.12%
2021/05/26	8	31.18	17	31.13	31.20	-9	14,731	-0.06%
2021/05/25	76	31.41	44.1	31.45	31.50	32	14,771	0.22%
2021/05/24	20	29.56	21	29.81	29.95	-1	14,668	-0.01%
2021/05/20	6	29.47	8	29.19	28.75	-2	15,279	-0.01%
2021/05/19	30	29.67	4	29.60	29.85	26	15,364	0.17%
2021/05/18	0	0.00	3	27.72	28.35	-3	15,190	-0.02%
2021/05/17	6	26.05	0	0.00	25.80	6	15,148	0.04%
2021/05/14	2	29.00	3	28.48	28.45	-1	15,049	-0.01%
2021/05/13	17.1	28.33	24.2	28.12	28.35	-7.2	14,977	-0.05%
2021/05/12	2	28.40	29	28.78	28.40	-27	15,139	-0.18%
2021/05/11	8.2	29.67	8	31.27	30.10	0.2	14,962	0.00%
2021/05/10	1	32.70	0	0.00	32.70	1	14,811	0.01%
2021/05/07	1	33.30	5	33.00	33.40	-4	14,822	-0.03%
2021/05/06	1	33.00	5	32.50	31.95	-4	14,811	-0.03%
2021/05/05	16	33.66	19	33.22	32.90	-3	14,775	-0.02%
2021/05/04	5	32.28	77	32.29	32.80	-72	14,681	-0.49%
2021/05/03	0	0.00	5	35.31	35.30	-5	14,512	-0.03%
2021/04/29	16	36.46	5.8	35.91	35.40	10.2	14,359	0.07%
2021/04/28	18	35.65	65	36.07	36.70	-47	13,913	-0.34%
2021/04/27	0	0.00	13	33.98	33.75	-13	13,619	-0.10%
2021/04/26	48	34.61	103	34.53	34.50	-55	13,771	-0.40%	大賣/
2021/04/23	15	33.52	30	33.92	34.50	-15	13,707	-0.11%
2021/04/22	122	35.31	11	35.42	33.50	111	13,883	0.80%	大買/鉅額交易
2021/04/21	10.1	34.95	7	35.06	35.10	3.1	13,962	0.02%
2021/04/20	1	34.15	17	34.32	34.25	-16	13,870	-0.12%
2021/04/19	38	33.73	21	33.89	34.05	17	13,816	0.12%
2021/04/16	10	33.25	13	32.86	33.35	-3	13,858	-0.02%
2021/04/15	5	32.60	12	32.61	32.60	-7	13,906	-0.05%
2021/04/14	19	32.19	1.8	32.07	32.15	17.2	13,938	0.12%
2021/04/13	5.1	32.88	8	33.01	32.80	-2.9	13,967	-0.02%
2021/04/12	10	33.40	8	33.64	33.45	2	13,970	0.01%
2021/04/09	21	34.17	20	34.09	34.10	1	13,870	0.01%
2021/04/08	14	33.42	9	33.46	33.55	5	13,661	0.04%
2021/04/07	10	32.81	22	32.71	32.85	-12	13,537	-0.09%
2021/04/06	2	32.35	9	32.28	32.25	-7	13,476	-0.05%
2021/04/01	3	31.65	0	0.00	31.75	3	13,464	0.02%
2021/03/31	0	0.00	1	32.00	31.70	-1	13,526	-0.01%
2021/03/30	6	31.96	13	31.97	32.00	-7	13,573	-0.05%
2021/03/29	12	31.38	1	31.45	31.30	11	13,504	0.08%
2021/03/26	12	31.84	24.2	31.63	31.70	-12.2	13,511	-0.09%
2021/03/25	22	32.01	38	31.74	31.40	-16	13,605	-0.12%
2021/03/24	182	32.72	152	32.57	32.70	30	13,600	0.22%	大買/大賣/
2021/03/23	10	30.95	21	30.67	31.00	-11	12,386	-0.09%
2021/03/22	10	30.12	29	30.14	30.25	-19	12,194	-0.16%
2021/03/19	19	29.96	9	30.20	30.50	10	12,191	0.08%
2021/03/18	51	30.23	62	30.06	30.00	-11	12,147	-0.09%
2021/03/17	28	29.13	10	29.46	29.10	18	11,943	0.15%
2021/03/16	3.2	28.95	6	29.18	28.80	-2.9	12,073	-0.02%
2021/03/15	5	29.00	0	0.00	29.00	5	12,463	0.04%
2021/03/12	15	28.65	9	28.96	28.60	6	12,568	0.05%
2021/03/10	18	28.75	22.3	28.78	28.35	-4.3	13,647	-0.03%
2021/03/09	0	0.00	16.3	27.49	28.00	-16.3	13,935	-0.12%
2021/03/08	8	28.34	8	27.99	27.95	0	13,984	0.00%
2021/03/05	55	28.83	27	29.01	28.45	28	14,005	0.20%
2021/03/04	7	28.74	12.2	28.63	28.80	-5.2	14,031	-0.04%
2021/03/03	23.1	28.65	8	28.69	28.40	15.1	14,210	0.11%
2021/03/02	75.4	29.25	73	29.53	28.70	2.4	14,358	0.02%
2021/02/26	100	28.10	97	28.36	28.10	3	13,726	0.02%
2021/02/25	0	0.00	2	26.85	26.95	-2	13,054	-0.02%
2021/02/24	16	26.89	10	26.68	26.65	6	13,159	0.05%
2021/02/23	41	27.61	58	27.26	27.40	-17	13,079	-0.13%
2021/02/22	5	26.30	7	26.48	26.55	-2	12,617	-0.02%
2021/02/19	11	26.35	17	26.29	26.15	-6	12,705	-0.05%
2021/02/18	15	25.85	74	25.78	26.05	-59	13,038	-0.45%
2021/02/17	1	24.70	1	24.80	24.90	0	13,491	0.00%
2021/02/04	1	24.40	2	24.48	24.35	-1	13,579	-0.01%
2021/02/03	38	24.95	18	24.96	24.85	20	13,631	0.15%
2021/02/02	0	0.00	5	24.35	24.20	-5	13,605	-0.04%
2021/01/29	0	0.00	5	24.11	23.65	-5	13,663	-0.04%
2021/01/28	10	23.73	31.4	24.02	24.40	-21.4	13,720	-0.16%
2021/01/27	25	24.10	6	23.99	24.00	19	13,791	0.14%
2021/01/26	0	0.00	1	23.50	23.55	-1	14,159	-0.01%
2021/01/25	5	23.40	15	23.52	23.90	-10	14,129	-0.07%
2021/01/22	1	24.15	11	23.98	24.10	-10	14,149	-0.07%
2021/01/21	1	25.10	40	24.58	24.15	-39	14,222	-0.27%
2021/01/20	72	25.54	11	25.07	24.75	61	14,240	0.43%
2021/01/19	12	26.24	73	26.10	25.85	-61	14,219	-0.43%
2021/01/18	64	25.81	5	25.54	25.60	59	14,175	0.42%
2021/01/15	59	26.14	54	26.31	26.35	5	14,279	0.04%
2021/01/14	27	26.74	34	26.76	27.20	-7	14,786	-0.05%
2021/01/13	1	25.80	41	25.95	25.90	-40	15,460	-0.26%
2021/01/12	43	25.74	1	25.50	25.55	42	15,476	0.27%
2021/01/11	0	0.00	2	26.15	26.25	-2	15,595	-0.01%
2021/01/08	5	25.80	6	25.59	25.60	-1	15,511	-0.01%
2021/01/07	5	25.52	21	25.50	25.55	-16	15,580	-0.10%
2021/01/06	25	25.32	10	25.48	25.30	15	15,616	0.10%
2021/01/05	11	25.80	4	25.86	26.20	7	15,576	0.04%
2021/01/04	3	25.58	28	25.62	25.50	-25	15,507	-0.16%
2020/12/31	13	25.52	12	25.22	25.25	1	15,490	0.01%
2020/12/30	21	25.36	5	25.58	25.35	16	15,492	0.10%
2020/12/29	16	25.58	12	25.72	25.75	4	15,499	0.03%
2020/12/28	14	25.57	15	25.49	25.75	-1	15,443	-0.01%
2020/12/25	33	25.02	30	25.20	25.10	3	15,368	0.02%
2020/12/24	38	25.35	69	25.43	25.25	-31	15,292	-0.20%
2020/12/23	6	24.89	2	24.75	24.85	4	15,214	0.03%
2020/12/22	56	25.17	15	25.65	24.80	41	15,269	0.27%
2020/12/21	53	25.43	106	25.62	25.70	-53	15,191	-0.35%	大賣/
2020/12/18	42	26.21	11	26.11	26.50	31	15,033	0.21%
2020/12/17	3	25.43	0	0.00	25.40	3	14,779	0.02%
2020/12/16	15	25.79	20	25.95	25.75	-5	14,749	-0.03%
2020/12/15	34	25.55	7	25.51	25.40	27	14,713	0.18%
2020/12/14	5	26.05	6	26.68	26.05	-1	14,594	-0.01%
2020/12/11	30	26.01	13	26.24	26.10	17	14,537	0.12%
2020/12/10	42	27.07	11	27.24	27.05	31	14,332	0.22%
2020/12/09	14	27.27	88	27.01	27.80	-74	14,215	-0.52%
2020/12/08	37	26.13	17	26.42	26.15	20	13,847	0.14%
2020/12/07	91	26.51	201	26.34	26.50	-110	13,754	-0.80%	大賣/鉅額交易
2020/12/04	46	25.23	26.4	25.16	25.65	19.7	12,973	0.15%
2020/12/03	40	24.84	33.3	24.52	24.50	6.7	12,803	0.05%
2020/12/02	59	24.28	21.4	24.20	24.15	37.6	12,762	0.29%
2020/12/01	2	23.65	0	0.00	24.20	2	13,696	0.01%
2020/11/30	14	23.85	6	23.95	23.70	8	14,329	0.06%
2020/11/27	50	24.13	50	24.33	24.10	0	14,307	0.00%
2020/11/26	34	23.98	33	23.80	24.00	1	14,206	0.01%
2020/11/25	30	23.55	32	23.47	23.10	-2	13,931	-0.01%
2020/11/24	1	23.30	3	23.68	23.25	-2	13,896	-0.01%
2020/11/23	5	23.47	25	23.65	23.55	-20	13,828	-0.14%
2020/11/20	11	23.25	12	23.38	23.25	-1	13,763	-0.01%
2020/11/19	1	23.15	3	23.20	23.15	-2	13,842	-0.01%
2020/11/18	8	23.11	12	23.37	23.10	-4	14,019	-0.03%
2020/11/17	69	23.61	11	23.67	23.45	58	14,150	0.41%
2020/11/16	28.4	23.53	21	23.54	23.95	7.4	14,077	0.05%
2020/11/13	4	22.53	2	22.65	22.80	2	13,799	0.01%
2020/11/12	0	0.00	6	22.70	22.40	-6	14,186	-0.04%
2020/11/11	21	22.35	7	22.52	22.65	14	14,869	0.09%
2020/11/10	3	22.42	2	22.58	22.25	1	15,658	0.01%
2020/11/09	5	22.50	8	22.38	22.40	-3	16,236	-0.02%
2020/11/06	0	0.00	65	22.32	22.05	-65	16,698	-0.39%
2020/11/05	4	22.26	7	22.34	22.20	-3	16,657	-0.02%
2020/11/04	1	22.30	5	22.01	22.30	-4	16,608	-0.02%
2020/11/03	27	22.61	17	22.49	22.10	10	16,534	0.06%
2020/11/02	3	22.02	6	21.98	21.90	-3	16,295	-0.02%
2020/10/30	5	21.98	0	0.00	21.65	5	16,540	0.03%
2020/10/29	1	22.35	2	21.60	22.35	-1	16,403	-0.01%
2020/10/28	100	22.40	15	22.26	22.15	85	16,304	0.52%
2020/10/27	3	23.27	0	0.00	22.85	3	16,142	0.02%
2020/10/26	1	23.45	11	23.02	22.90	-10	15,990	-0.06%
2020/10/23	30	23.68	16	23.73	23.55	14	15,775	0.09%
2020/10/22	50	23.81	46	23.79	23.75	4	15,613	0.03%
2020/10/21	29	23.43	29.1	23.84	24.45	-0.1	14,920	0.00%
2020/10/20	3	22.20	15	22.06	22.25	-12	14,004	-0.09%
2020/10/19	15	22.53	18	22.43	21.90	-3	13,998	-0.02%
2020/10/16	6	21.73	113	21.98	21.60	-107	13,910	-0.77%	大賣/鉅額交易
2020/10/15	42	22.20	16	22.14	21.90	26	13,897	0.19%
2020/10/14	32	21.98	7	21.94	21.80	25	13,729	0.18%
2020/10/13	26	21.57	10	21.37	21.30	16	13,649	0.12%
2020/10/12	0	0.00	7	21.55	21.25	-7	13,585	-0.05%
2020/10/08	19	21.44	6	21.28	21.25	13	13,593	0.10%
2020/10/07	0	0.00	1	21.10	21.10	-1	13,600	-0.01%
2020/10/06	7	21.04	8	20.90	20.95	-1	13,778	-0.01%
2020/10/05	8	20.58	6	20.54	20.60	2	13,761	0.01%
2020/09/30	3	19.65	1	20.15	20.30	2	13,768	0.01%
2020/09/29	9	19.83	8	19.89	19.75	1	13,818	0.01%
2020/09/28	1	19.35	3	19.60	19.75	-2	13,934	-0.01%
2020/09/25	2	19.70	6	19.11	18.95	-4	14,248	-0.03%
2020/09/24	3	19.85	0	0.00	19.65	3	14,786	0.02%
2020/09/23	2	20.18	0	0.00	20.15	2	14,746	0.01%
2020/09/22	2	20.30	1	20.20	20.20	1	14,708	0.01%
2020/09/21	7	21.08	3	21.03	20.70	4	14,647	0.03%
2020/09/18	4	21.03	0	0.00	21.15	4	14,606	0.03%
2020/09/17	5	20.87	7	20.99	21.15	-2	14,567	-0.01%
2020/09/16	0	0.00	2	21.15	20.70	-2	14,510	-0.01%
2020/09/15	114	21.34	13	21.22	21.15	101	14,397	0.70%	大買/鉅額交易
2020/09/14	53	21.05	51	21.12	21.10	2	14,325	0.01%
2020/09/11	12	20.46	12	20.47	20.15	0	14,108	0.00%
2020/09/10	3	20.93	7	21.05	20.90	-4	14,005	-0.03%
2020/09/09	17	20.59	25	20.23	20.60	-8	13,882	-0.06%
2020/09/08	15	21.13	14	21.05	20.60	1	13,778	0.01%
2020/09/07	25	22.28	37	21.99	21.15	-12	13,579	-0.09%
2020/09/04	94	22.69	66.4	22.64	22.50	27.6	13,177	0.21%
2020/09/03	161	21.82	92	21.92	22.55	69	12,118	0.57%	大買/
2020/09/02	16.1	20.71	18	20.57	20.50	-1.9	11,319	-0.02%
2020/09/01	22.3	20.52	17	20.70	20.85	5.3	11,092	0.05%
2020/08/31	16	19.96	16	20.03	20.00	0	10,852	0.00%
2020/08/28	17	19.80	20	20.14	20.10	-3	10,805	-0.03%
2020/08/27	11	19.88	7	20.01	19.80	4	10,709	0.04%
2020/08/26	10	20.30	10	20.41	20.25	0	10,649	0.00%
2020/08/25	18	20.59	16	20.42	20.25	2	10,562	0.02%
2020/08/24	42	20.68	27	20.32	20.55	15	10,492	0.14%
2020/08/21	15	20.44	19	20.42	21.00	-4	10,543	-0.04%
2020/08/20	18	19.81	63	19.73	19.35	-45	10,259	-0.44%
2020/08/19	19	21.62	10	21.46	21.45	9	9,813	0.09%
2020/08/18	41	21.69	49	21.78	21.70	-8	9,455	-0.08%
2020/08/17	76	21.63	76	21.53	21.70	0	8,947	0.00%
2020/08/14	82	20.21	63	19.80	20.55	19	8,193	0.23%
2020/08/13	38	19.24	53	19.17	19.60	-15	7,372	-0.20%
2020/08/12	4	18.05	32	18.00	17.85	-28	6,571	-0.43%
2020/08/10	0	0.00	4	16.90	16.55	-4	5,991	-0.07%
2020/08/07	16	17.33	16	17.10	17.10	0	5,947	0.00%
2020/08/06	5	17.51	2	17.50	17.15	3	5,891	0.05%
2020/08/05	9	16.83	22	16.73	17.00	-13	5,686	-0.23%
2020/08/04	0	0.00	10	16.10	16.00	-10	5,469	-0.18%
2020/08/03	20	15.95	1	15.95	15.90	19	5,459	0.35%
2020/07/31	0	0.00	14	15.57	15.50	-14	5,405	-0.26%
2020/07/29	20	15.20	10	15.30	15.20	10	5,379	0.19%
2020/07/28	0	0.00	1	15.00	15.10	-1	5,383	-0.02%
2020/07/27	15	16.05	6	15.89	15.70	9	5,373	0.17%
2020/07/24	10	15.60	3	15.75	15.55	7	5,273	0.13%
2020/07/23	2	16.15	6	16.15	16.25	-4	5,194	-0.08%
2020/07/22	2	16.20	16	16.48	16.45	-14	5,113	-0.27%
2020/07/21	6	16.17	10	16.15	16.15	-4	4,957	-0.08%
2020/07/16	0	0.00	1	16.15	16.30	-1	4,788	-0.02%
2020/07/15	32	15.84	4	16.08	15.70	28	4,691	0.60%
2020/07/14	21	16.25	2	16.25	16.25	19	4,620	0.41%
2020/07/13	14	16.38	58	16.47	16.50	-44	4,581	-0.96%
2020/07/10	6	15.51	2.4	15.76	15.55	3.6	4,387	0.08%
2020/07/09	5	15.98	2	16.15	15.80	3	4,346	0.07%
2020/07/08	7	16.06	7	16.08	16.05	0	4,320	0.00%
2020/07/07	39	15.71	9	15.61	15.75	30	4,218	0.71%
2020/07/06	8	16.24	31	16.28	16.25	-23	4,102	-0.56%
2020/07/03	33	15.72	82	16.02	16.10	-49	3,749	-1.31%
2020/07/02	0	0.00	16	14.60	14.65	-16	3,103	-0.52%
2020/07/01	1	14.25	2	14.30	14.20	-1	3,063	-0.03%
2020/06/29	2	14.00	0	0.00	13.95	2	3,068	0.07%
2020/06/24	2	14.10	5	14.23	14.25	-3	3,058	-0.10%
2020/06/23	2	14.00	0	0.00	14.05	2	3,093	0.06%
2020/06/19	1	14.45	3	14.40	14.25	-2	3,219	-0.06%
2020/06/18	0	0.00	3	14.18	14.20	-3	3,212	-0.09%
2020/06/17	1	14.05	0	0.00	14.05	1	3,206	0.03%
2020/06/16	0	0.00	6	14.12	14.15	-6	3,217	-0.19%
2020/06/15	2	13.75	0	0.00	13.75	2	3,278	0.06%
2020/06/12	7	13.78	1	14.05	14.05	6	3,282	0.18%
2020/06/11	4	14.35	0	0.00	14.25	4	3,291	0.12%
2020/06/10	25	14.63	0	0.00	14.65	25	3,294	0.76%
2020/06/09	1	14.95	7	14.82	14.75	-6	3,343	-0.18%
2020/06/05	12	14.90	3	15.02	14.85	9	3,345	0.27%
2020/06/04	7	14.76	0	0.00	14.75	7	3,345	0.21%
2020/06/03	11	15.03	0	0.00	14.85	11	3,328	0.33%
2020/06/02	27	14.79	5	14.85	15.10	22	3,309	0.66%
2020/06/01	10	15.13	10	15.15	15.05	0	3,234	0.00%
2020/05/29	27	14.83	27	15.06	15.15	0	3,239	0.00%
2020/05/28	15	14.63	13	14.78	14.60	2	3,215	0.06%
2020/05/27	0	0.00	15	14.07	14.50	-15	2,900	-0.52%
2020/05/22	3	13.42	0	0.00	13.35	3	2,827	0.11%
2020/05/20	11	13.68	0	0.00	13.60	11	2,823	0.39%
2020/05/18	4	13.18	0	0.00	13.10	4	2,743	0.15%
2020/05/15	0	0.00	1	13.35	13.35	-1	2,729	-0.04%
2020/05/14	10	13.67	0	0.00	13.40	10	2,718	0.37%
2020/05/13	4	14.00	0	0.00	14.00	4	2,666	0.15%
2020/05/12	6	14.15	5	14.20	14.15	1	2,725	0.04%
2020/05/11	17	14.33	10	14.60	14.50	7	2,716	0.26%
2020/05/04	2	13.85	0	0.00	13.90	2	2,703	0.07%
2020/04/30	0	0.00	10	14.25	14.25	-10	2,705	-0.37%
2020/04/29	21	14.09	11	13.95	14.00	10	2,688	0.37%
2020/04/28	4	13.93	2.6	13.86	13.85	1.4	2,685	0.05%
2020/04/23	2	13.90	10	13.95	13.80	-8	2,688	-0.30%
2020/04/22	0	0.00	20	13.33	13.65	-20	2,682	-0.75%
2020/04/21	2	13.75	0	0.00	13.40	2	2,683	0.07%
2020/04/17	2	14.05	2	14.10	13.85	0	2,667	0.00%
2020/04/14	0	0.00	1	13.65	13.60	-1	2,641	-0.04%
2020/04/13	1	13.55	11	13.59	13.40	-10	2,646	-0.38%
2020/04/10	0	0.00	1	13.25	13.30	-1	2,646	-0.04%
2020/04/09	13	13.28	20	13.20	13.10	-7	2,664	-0.26%
2020/04/08	20	12.65	0	0.00	12.90	20	2,636	0.76%
2020/04/01	0	11.90	0	0.00	12.00	0	2,660	0.00%
2020/03/27	6	12.10	0	0.00	12.00	6	2,758	0.22%
2020/03/26	11	12.05	8	12.16	12.25	3	2,701	0.11%
2020/03/24	1	11.10	1	10.90	10.90	0	2,598	0.00%
2020/03/20	0	0.00	2	10.50	10.90	-2	2,583	-0.08%
2020/03/19	12	10.44	3	10.10	10.10	9	2,578	0.35%
2020/03/16	2	12.15	0	0.00	11.85	2	2,576	0.08%
2020/03/13	3	11.80	0	0.00	12.45	3	2,541	0.12%
2020/03/12	5	13.50	0.5	13.10	13.00	4.5	2,460	0.18%
2020/03/11	0	14.10	0	0.00	14.15	0	2,411	0.00%
2020/03/10	2	14.15	0	0.00	14.50	2	2,393	0.08%
2020/03/09	2	14.75	2	14.80	14.50	0	2,370	0.00%
2020/03/06	1	15.25	2	15.35	15.15	-1	2,358	-0.04%
2020/03/05	4	15.56	0	0.00	15.50	4	2,348	0.17%
2020/03/04	1	15.60	0	0.00	15.55	1	2,319	0.04%
2020/03/03	1	15.05	2.8	15.54	15.45	-1.8	2,240	-0.08%
2020/03/02	0	0.00	10	14.59	14.65	-10	2,205	-0.45%
2020/02/19	0	0.00	2	15.25	15.25	-2	2,209	-0.09%
2020/02/14	0	0.00	5	15.28	15.25	-5	2,306	-0.22%
2020/02/13	6	15.48	0	0.00	15.30	6	2,315	0.26%
2020/02/10	10	14.60	13	14.60	14.60	-3	2,319	-0.13%
2020/02/05	0	0.00	22	14.60	14.65	-22	2,258	-0.97%
2020/02/04	3	14.30	0	0.00	14.30	3	2,227	0.13%
2020/02/03	9	13.58	3	13.88	13.85	6	2,262	0.27%
2020/01/31	2	14.70	0	14.65	14.60	2	2,271	0.09%
2020/01/30	8	15.18	0	0.00	14.85	8	2,290	0.35%
2020/01/14	1	16.55	0	0.00	16.50	1	2,347	0.04%
2020/01/08	22	16.28	2	16.30	16.50	20	2,340	0.85%
2020/01/07	2	16.40	3	16.55	16.45	-1	2,449	-0.04%
2020/01/06	2	16.90	0	0.00	16.70	2	2,496	0.08%
2020/01/02	0	0.00	1	17.20	17.15	-1	2,457	-0.04%
2019/12/31	0	0.00	4	17.40	17.15	-4	2,437	-0.16%
2019/12/30	0	0.00	1	17.25	17.35	-1	2,399	-0.04%
2019/12/27	1	17.10	1	17.25	17.10	0	2,378	0.00%
2019/12/26	1	17.40	6	17.35	17.15	-5	2,370	-0.21%
2019/12/25	9	17.23	23	17.22	17.30	-14	2,331	-0.60%
2019/12/23	4	16.90	0	0.00	16.90	4	2,308	0.17%
2019/12/19	1	17.05	0	0.00	17.05	1	2,402	0.04%
2019/12/17	2	16.95	0	0.00	16.95	2	2,523	0.08%
2019/12/13	7	16.93	0	0.00	16.85	7	2,549	0.27%
2019/12/09	0	0.00	20	16.65	16.65	-20	2,565	-0.78%
2019/12/05	0	0.00	2	16.65	16.65	-2	2,640	-0.08%
2019/12/03	0	0.00	4	16.55	16.60	-4	2,798	-0.14%
2019/12/02	7	16.61	3	16.52	16.50	4	2,813	0.14%
2019/11/27	0	0.00	1	17.20	17.25	-1	3,005	-0.03%
2019/11/22	5	16.90	0	0.00	16.80	5	3,068	0.16%
2019/11/20	20	17.05	3	17.03	17.00	17	3,159	0.54%
2019/11/18	2	17.20	0	0.00	17.20	2	3,263	0.06%
2019/11/14	20	16.85	0	0.00	16.75	20	3,623	0.55%
2019/11/13	2	16.90	0	0.00	16.65	2	3,641	0.05%
2019/11/08	11	17.10	0	0.00	17.10	11	3,655	0.30%
2019/10/31	0	0.00	2	17.25	17.20	-2	3,888	-0.05%
2019/10/30	2	17.20	2	17.45	17.25	0	3,966	0.00%
2019/10/25	0	0.00	8	17.25	17.25	-8	4,847	-0.17%
2019/10/23	0	0.00	7	17.62	17.45	-7	5,050	-0.14%
2019/10/16	0	0.00	10	17.80	17.45	-10	5,103	-0.20%
2019/10/15	3	17.63	3	17.70	17.70	0	5,090	0.00%
2019/10/09	2	16.60	0	0.00	16.65	2	4,946	0.04%
2019/09/27	2	17.20	0	0.00	16.95	2	5,152	0.04%
2019/09/24	18	17.83	16	17.78	17.45	2	5,157	0.04%
2019/09/23	10	17.63	0	0.00	17.90	10	5,077	0.20%
2019/09/16	10	17.70	10	17.60	17.50	0	4,938	0.00%
2019/09/11	0	0.00	30	17.12	17.10	-30	4,939	-0.61%
2019/09/10	0	0.00	5	17.24	17.20	-5	4,935	-0.10%
2019/09/06	5	17.89	0	0.00	17.75	5	4,924	0.10%
2019/09/05	1	18.00	0	0.00	17.90	1	4,887	0.02%
2019/09/03	10	17.70	10	17.73	17.70	0	4,833	0.00%
2019/09/02	10	17.75	4	17.55	17.60	6	4,796	0.13%
2019/08/30	4	17.65	30	17.99	17.65	-26	4,754	-0.55%
2019/08/29	52	17.61	3	17.58	17.70	49	4,613	1.06%
2019/08/23	2	17.50	4	17.38	17.40	-2	4,412	-0.05%
2019/08/20	6	17.68	5	17.80	17.10	1	4,303	0.02%
2019/08/19	5	16.90	4	17.06	17.20	1	4,031	0.02%
2019/08/16	1	16.20	6	16.36	16.35	-5	3,906	-0.13%
2019/08/14	5	16.16	3	16.10	16.00	2	3,928	0.05%
2019/08/13	5	15.85	0	0.00	15.80	5	3,906	0.13%
2019/08/08	0	0.00	4	15.60	15.75	-4	3,939	-0.10%
2019/08/07	6	15.43	1	15.40	15.15	5	3,955	0.13%
2019/08/06	6	15.16	4	15.46	15.45	2	4,096	0.05%
2019/08/05	0	0.00	2	15.88	15.55	-2	4,070	-0.05%
2019/08/02	11	15.95	1	16.00	15.90	10	4,036	0.25%
2019/08/01	2	16.95	0	0.00	16.60	2	4,063	0.05%
2019/07/31	3	17.28	0	0.00	17.05	3	3,958	0.08%
2019/07/30	9	17.67	18	17.06	18.10	-9	3,798	-0.24%
2019/07/29	20	17.45	23	17.35	17.60	-3	3,453	-0.09%
2019/07/26	6	16.05	8	16.16	16.00	-2	3,119	-0.06%
2019/07/25	0	0.00	4	15.63	15.55	-4	2,956	-0.14%
2019/07/23	1	15.75	9	15.73	15.65	-8	2,973	-0.27%
2019/07/18	5	15.15	0	0.00	15.15	5	3,010	0.17%
2019/07/17	0	0.00	2	15.48	15.50	-2	3,021	-0.07%
2019/07/16	0	0.00	2	15.35	15.30	-2	3,312	-0.06%
2019/07/12	6	15.31	18	15.30	15.45	-12	3,417	-0.35%
2019/07/05	0	0.00	1	15.15	14.85	-1	3,522	-0.03%
2019/07/04	2	15.05	0	0.00	15.10	2	3,538	0.06%
2019/07/03	2	14.85	9	14.99	14.85	-7	3,560	-0.20%
2019/07/01	0	0.00	2	14.85	14.75	-2	3,580	-0.06%
2019/06/20	1	14.75	0	0.00	14.70	1	3,649	0.03%
2019/06/19	7	14.64	10	14.70	14.70	-3	3,661	-0.08%
2019/06/17	1	14.50	1	14.45	14.45	0	3,565	0.00%
2019/06/14	1	14.35	0	0.00	14.35	1	3,572	0.03%
2019/06/11	0	0.00	10	14.05	14.20	-10	3,482	-0.29%
2019/06/03	1	13.80	1	13.90	13.90	0	3,439	0.00%
2019/05/31	6	14.05	0	0.00	14.10	6	3,437	0.17%
2019/05/30	0	0.00	2	13.80	13.80	-2	3,418	-0.06%
2019/05/29	12	13.76	1	13.75	13.65	11	3,411	0.32%
2019/05/28	0	0.00	15	13.65	13.65	-15	3,394	-0.44%
2019/05/24	0	0.00	3	14.35	14.30	-3	3,396	-0.09%
2019/05/22	4	14.80	0	0.00	14.65	4	3,612	0.11%
2019/05/21	1	14.35	0	0.00	14.50	1	3,554	0.03%
2019/05/20	1	14.50	0	0.00	14.50	1	3,558	0.03%
2019/05/17	30	15.03	31	14.75	14.50	-1	3,557	-0.03%
2019/05/16	4	15.05	2.2	15.14	14.85	1.8	3,535	0.05%
2019/05/15	13	15.09	72	15.01	14.90	-59	3,471	-1.70%
2019/05/14	58	14.50	0	0.00	15.00	58	3,483	1.66%
2019/05/10	0	0.00	1	14.50	14.50	-1	3,307	-0.03%
2019/05/09	9	14.84	0	0.00	14.50	9	3,278	0.27%
2019/05/08	5	14.95	0	0.00	15.00	5	3,147	0.16%
2019/05/07	1	14.80	1	14.75	14.70	0	3,119	0.00%
2019/05/06	13	14.68	6	14.62	14.60	7	3,105	0.23%
2019/05/03	1	14.80	0	0.00	15.00	1	3,006	0.03%
2019/05/02	0.2	14.60	0	0.00	14.70	0.2	2,953	0.01%
2019/04/29	2	14.60	3	14.58	14.60	-1	2,888	-0.03%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/25	1	14.40	2	14.40	14.45	-1	2,775	-0.04%
2019/04/24	5	14.64	0	0.00	14.40	5	2,802	0.18%
2019/04/23	3	14.95	0.2	14.80	14.85	2.8	2,750	0.10%
2019/04/22	30	15.31	13	15.29	15.15	17	2,729	0.62%
2019/04/17	1	14.70	2	14.70	14.60	-1	2,288	-0.04%
2019/04/16	5	14.25	15	14.20	14.25	-10	2,112	-0.47%
2019/04/15	13	14.04	0	0.00	13.95	13	2,046	0.64%
2019/04/12	0	0.00	5	14.10	13.95	-5	2,024	-0.25%
2019/04/09	1	13.95	1	14.05	14.05	0	1,879	0.00%
2019/04/08	1	13.75	1	13.85	13.80	0	1,858	0.00%
2019/04/03	0	0.00	1	13.80	13.85	-1	1,842	-0.05%
2019/04/01	1	13.15	0	0.00	13.20	1	1,719	0.06%
2019/03/29	0	0.00	16	13.10	13.10	-16	1,678	-0.95%
2019/03/28	2	13.00	0.9	12.95	13.00	1.1	1,673	0.06%
2019/03/26	2	13.63	2	13.70	13.55	0	1,629	0.00%
2019/03/25	3	13.65	1	13.75	13.65	2	1,597	0.13%
2019/03/22	37	14.14	38	14.12	14.00	-1	1,579	-0.06%
2019/03/21	0	13.95	0	0.00	13.95	0	1,537	0.00%
2019/03/20	1	13.85	11	13.90	13.90	-10	1,533	-0.65%
2019/03/19	11	13.95	0	0.00	13.80	11	1,540	0.71%
2019/03/18	0	13.70	1	13.65	13.70	-1	1,512	-0.07%
2019/03/15	0	13.60	0	0.00	13.60	0	1,515	0.00%
2019/03/14	0	13.50	0	0.00	13.50	0	1,548	0.00%
2019/03/13	1	13.70	0	0.00	13.60	1	1,559	0.06%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/08	0	0.00	10	13.35	13.45	-10	1,652	-0.60%
2019/03/07	0.2	13.45	1	13.50	13.50	-0.8	1,662	-0.05%
2019/03/06	1	13.75	0	0.00	13.75	1	1,683	0.06%
2019/02/27	0	0.00	1	13.75	13.75	-1	1,759	-0.06%
2019/02/22	1	14.55	0	0.00	14.20	1	1,743	0.06%
2019/02/18	0	0.00	1	14.00	14.25	-1	1,627	-0.06%
2019/02/13	1	14.25	0	0.00	14.10	1	1,588	0.06%
2019/02/12	0	0.00	1	13.30	13.50	-1	1,505	-0.07%
2019/01/30	1	13.00	0	0.00	13.00	1	1,516	0.07%
2019/01/29	0	0.00	9	13.15	13.10	-9	1,517	-0.59%
2019/01/17	0	0.00	1	13.05	13.05	-1	1,764	-0.06%
2019/01/16	11	13.20	2	13.20	13.20	9	1,758	0.51%
2019/01/15	1	12.85	0	0.00	12.85	1	1,685	0.06%
2019/01/14	0	0.00	1	12.60	12.85	-1	1,674	-0.06%
2019/01/10	2	12.78	1	12.75	12.75	1	1,666	0.06%
2019/01/09	1	12.80	1	12.75	12.75	0	1,683	0.00%
2018/12/25	0	0.00	1	12.35	12.40	-1	1,899	-0.05%
2018/12/24	1	12.60	0	0.00	12.55	1	1,902	0.05%
2018/12/21	20	12.50	0	0.00	12.50	20	1,930	1.04%
2018/12/12	0	0.00	2	13.43	13.35	-2	2,226	-0.09%
2018/11/28	1	13.60	28	13.46	13.50	-27	2,473	-1.09%
2018/11/27	20	13.25	10	13.30	13.30	10	2,451	0.41%
2018/11/23	0	0.00	5	12.80	12.85	-5	2,478	-0.20%
2018/11/20	1	13.30	1	13.35	13.10	0	2,734	0.00%
2018/11/19	3	12.87	0	0.00	12.90	3	2,700	0.11%
2018/11/16	5	12.70	12	12.55	12.70	-7	2,691	-0.26%
2018/11/07	0	0.00	9	12.05	12.25	-9	2,845	-0.32%
2018/11/06	0	0.00	1	11.90	11.85	-1	2,872	-0.03%
2018/11/05	1	12.15	0	0.00	12.05	1	2,895	0.03%
2018/11/01	12	12.25	1	12.00	12.15	11	2,947	0.37%
2018/10/31	2	11.75	1	11.60	11.65	1	2,947	0.03%
2018/10/30	0	0.00	1	11.35	11.40	-1	2,927	-0.03%
2018/10/29	1	11.30	0	0.00	11.40	1	2,934	0.03%
2018/10/23	0	0.00	1	11.65	11.55	-1	3,000	-0.03%
2018/10/22	1	11.90	0	0.00	11.90	1	3,044	0.03%
2018/10/18	10	11.80	10	11.88	11.75	0	3,185	0.00%
2018/10/17	2	11.80	0	0.00	11.75	2	3,220	0.06%
2018/10/11	1	11.35	5	11.30	11.30	-4	3,348	-0.12%
2018/10/08	5	12.63	10	12.53	12.60	-5	3,418	-0.15%
2018/10/05	0	0.00	3	12.88	12.75	-3	3,485	-0.09%
2018/10/04	0	0.00	6	13.47	13.40	-6	3,479	-0.17%
2018/10/03	11	13.74	0	0.00	13.75	11	3,499	0.31%
2018/09/26	2	13.90	0	0.00	13.70	2	4,038	0.05%
2018/09/25	0	0.00	10	13.92	13.85	-10	5,006	-0.20%
2018/09/21	15	14.13	3	14.25	14.15	12	5,222	0.23%
2018/09/20	2	13.60	0	0.00	13.60	2	5,118	0.04%
2018/09/19	2	13.93	1	14.05	13.70	1	5,119	0.02%
2018/09/18	1	13.85	0	0.00	13.55	1	5,063	0.02%
2018/09/17	6	14.09	0	0.00	14.00	6	5,046	0.12%
2018/09/14	0	0.00	6	13.74	14.05	-6	4,885	-0.12%
2018/09/12	5	12.90	0	0.00	12.90	5	4,829	0.10%
2018/09/10	1	13.00	0	0.00	13.00	1	4,902	0.02%
2018/09/05	4	14.50	0	0.00	14.35	4	5,044	0.08%
2018/08/29	2	14.90	2	14.90	14.90	0	5,795	0.00%
2018/08/28	0	0.00	2	14.80	14.80	-2	5,863	-0.03%
2018/08/27	2	15.10	0	0.00	15.00	2	5,881	0.03%
2018/08/22	2	14.20	6	14.45	14.40	-4	6,025	-0.07%
2018/08/17	6	14.47	2	14.40	14.50	4	6,652	0.06%
2018/08/16	4	14.55	6.1	14.65	14.60	-2.1	7,144	-0.03%
2018/08/15	2	14.50	0	0.00	14.30	2	7,235	0.03%
2018/08/14	0	0.00	4	15.03	15.10	-4	7,301	-0.05%
2018/08/13	4	14.90	0	0.00	14.80	4	7,387	0.05%
2018/08/09	5	15.75	5	15.75	15.75	0	7,516	0.00%
2018/08/02	1	15.90	0	0.00	15.45	1	8,616	0.01%
2018/08/01	6	16.02	5	15.90	15.85	1	8,657	0.01%
2018/07/30	4	16.05	2	16.25	15.90	2	8,946	0.02%
2018/07/27	0	0.00	2	16.45	16.40	-2	8,896	-0.02%
2018/07/26	4	16.51	4	16.53	16.45	0	8,851	0.00%
2018/07/25	4	16.60	4	16.43	16.50	0	8,828	0.00%
2018/07/24	3	16.10	0	0.00	16.10	3	8,815	0.03%
2018/07/23	5	16.15	7	16.23	16.30	-2	8,770	-0.02%
2018/07/20	2	16.05	9	15.85	15.95	-7	8,648	-0.08%
2018/07/19	0	0.00	2	16.10	15.95	-2	8,640	-0.02%
2018/07/18	4	15.88	10	16.10	15.85	-6	8,652	-0.07%
2018/07/17	6	16.18	40	15.85	16.00	-34	8,647	-0.39%
2018/07/16	55	16.55	2	16.60	16.00	53	8,603	0.62%
2018/07/13	2	16.38	1	16.45	16.35	1	8,501	0.01%
2018/07/12	0	0.00	2	16.00	16.30	-2	8,446	-0.02%
2018/07/11	2	16.15	4	15.83	15.85	-2	8,438	-0.02%
2018/07/10	0	0.00	7	16.25	16.40	-7	8,496	-0.08%
2018/07/09	2	16.10	0	0.00	15.95	2	8,536	0.02%
2018/07/06	2	15.83	1	16.05	16.00	1	8,502	0.01%
2018/07/05	0	0.00	5	16.95	16.35	-5	8,428	-0.06%
2018/07/04	43	17.36	77	17.30	16.90	-34	8,378	-0.41%
2018/07/03	80	17.34	45	17.45	17.00	35	8,024	0.44%
2018/07/02	14	16.55	11	16.52	16.70	3	7,037	0.04%
2018/06/29	2	15.20	2	15.40	15.35	0	6,789	0.00%
2018/06/28	2	15.05	2	15.25	15.00	0	6,772	0.00%
2018/06/27	2	15.15	4	15.30	15.15	-2	6,796	-0.03%
2018/06/26	10	14.75	12	14.83	15.15	-2	6,772	-0.03%
2018/06/25	2	15.15	1	15.05	14.95	1	6,743	0.01%
2018/06/22	3	15.45	8	15.30	15.25	-5	6,717	-0.07%
2018/06/21	0	0.00	5	15.70	15.50	-5	6,700	-0.07%
2018/06/20	5	15.27	9	15.28	15.35	-4	6,681	-0.06%
2018/06/19	1	15.90	0	0.00	15.90	1	6,620	0.02%
2018/06/15	2	16.55	2	16.70	16.65	0	6,587	0.00%
2018/06/13	2	17.05	30	17.40	16.90	-28	6,484	-0.43%
2018/06/12	13	17.03	13	17.03	17.20	0	6,396	0.00%
2018/06/11	34	16.86	8	16.93	16.95	26	6,291	0.41%
2018/06/08	6	17.25	2	17.38	17.00	4	6,170	0.06%
2018/06/07	2	16.85	5	16.65	16.45	-3	5,851	-0.05%
2018/06/06	5	16.51	11	16.52	16.75	-6	5,703	-0.11%
2018/06/04	0	0.00	7	16.45	16.20	-7	5,428	-0.13%
2018/06/01	0	0.00	1	15.85	16.20	-1	5,385	-0.02%
2018/05/31	1	16.55	1	17.05	16.40	0	5,333	0.00%
2018/05/30	0	0.00	5	17.00	16.75	-5	5,218	-0.10%
2018/05/29	15	16.94	2	17.05	16.80	13	5,201	0.25%
2018/05/28	17	16.82	16	17.26	17.45	1	4,999	0.02%
2018/05/25	2	16.45	8	16.48	16.65	-6	4,676	-0.13%
2018/05/24	29	16.80	31	16.81	16.85	-2	4,495	-0.04%
2018/05/23	4	15.75	16	15.16	15.90	-12	3,979	-0.30%
2018/05/22	5	15.36	6	15.38	15.50	-1	3,850	-0.03%
2018/05/21	34	15.28	22	15.19	15.40	12	3,757	0.32%
2018/05/18	2	14.85	2	14.70	14.65	0	3,614	0.00%
2018/05/17	22	15.01	74	14.81	14.95	-52	3,540	-1.47%
2018/05/16	2	16.00	12.4	15.51	15.75	-10.4	3,412	-0.30%
2018/05/15	24	15.70	22	15.78	15.90	2	3,291	0.06%
2018/05/14	74	15.06	19.1	15.55	15.75	54.9	2,946	1.86%
2018/05/11	17	14.59	17	14.48	14.35	0	2,490	0.00%
2018/05/10	1	14.00	11	14.02	14.00	-10	2,220	-0.45%
2018/05/09	11	13.71	12	13.85	13.70	-1	2,130	-0.05%
2018/05/08	3	13.67	3	13.90	13.50	0	2,053	0.00%
2018/05/07	13	13.90	10	13.95	13.90	3	1,947	0.15%
2018/05/02	20	12.85	20	12.90	12.90	0	1,751	0.00%
2018/04/30	8	12.88	1	12.80	12.55	7	1,696	0.41%
2018/04/24	0.1	12.20	0	0.00	12.25	0.1	1,571	0.01%
2018/04/17	0	0.00	10	13.35	13.20	-10	1,537	-0.65%
2018/04/16	14	13.50	1	13.55	13.55	13	1,562	0.83%
2018/04/13	10	13.50	8	13.48	13.35	2	1,479	0.14%
2018/04/10	5	13.10	2	12.80	12.95	3	1,452	0.21%
2018/04/02	1	12.95	0	0.00	12.85	1	1,424	0.07%
2018/03/31	1	12.95	0	0.00	12.90	1	1,444	0.07%
2018/03/29	12	12.80	2	12.73	12.60	10	1,461	0.68%
2018/03/28	0	0.00	6	12.55	12.60	-6	1,575	-0.38%
2018/03/27	0	0.00	10	12.55	12.60	-10	1,581	-0.63%
2018/03/21	1	13.10	0	12.95	13.05	1	1,758	0.05%
2018/03/15	0	0.00	5	13.20	13.10	-5	1,737	-0.29%
2018/03/14	0	0.00	5	13.15	13.20	-5	1,751	-0.29%
2018/03/13	0	0.00	3	13.00	12.95	-3	1,721	-0.17%
2018/03/12	0	0.00	2	13.00	13.00	-2	1,727	-0.12%
2018/03/07	15	13.15	28	13.07	13.15	-13	1,749	-0.74%
2018/03/02	10	13.00	3	13.05	12.95	7	1,760	0.40%
2018/02/27	0	0.00	3	12.60	12.45	-3	1,673	-0.18%
2018/02/26	1	12.65	1	12.75	12.70	0	1,674	0.00%
2018/02/23	5	12.50	0	0.00	12.35	5	1,661	0.30%
2018/02/12	0	0.00	5	11.18	11.20	-5	1,776	-0.28%
2018/02/06	1	11.80	9	11.26	11.15	-8	1,809	-0.44%
2018/02/05	1	12.15	0	0.00	12.30	1	1,856	0.05%
2018/01/31	13	12.69	0	0.00	12.65	13	2,014	0.65%
2018/01/30	1	12.75	0	0.00	12.75	1	2,085	0.05%
2018/01/26	7	13.09	0	0.00	13.10	7	2,191	0.32%
2018/01/23	0	0.00	10	12.85	12.80	-10	2,552	-0.39%
2018/01/16	10	12.85	10	12.85	12.80	0	3,168	0.00%
2018/01/11	1	12.85	0	0.00	12.85	1	3,779	0.03%
2018/01/10	0	0.00	3	12.95	12.95	-3	4,210	-0.07%