精成科 (6191)-永豐金-忠孝券商分點個股進出

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
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
7,076張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/22	0	0.00	1	75.00	75.00	-1	5,517	-0.02%
2024/05/21	2	71.95	1	72.90	73.10	1	5,474	0.02%
2024/05/20	1	70.70	0	0.00	71.30	1	5,454	0.02%
2024/05/17	0.8	72.03	0	0.00	71.20	0.8	5,445	0.01%
2024/05/16	2.2	73.43	0	0.00	72.50	2.2	5,440	0.04%
2024/05/15	2	74.90	1	73.81	72.90	1	5,482	0.02%
2024/05/10	0	0.00	2	70.80	71.20	-2	5,490	-0.04%
2024/05/09	0	0.00	1	74.70	72.60	-1	5,430	-0.02%
2024/05/08	1	74.40	0	73.50	75.00	1	5,347	0.02%
2024/05/03	0	0.00	1	73.60	73.20	-1	5,287	-0.02%
2024/04/30	2	72.85	1	73.10	73.10	1	5,283	0.02%
2024/04/26	1	69.50	1	69.40	69.90	0	5,180	0.00%
2024/04/23	0	0.00	2	66.85	67.80	-2	5,208	-0.04%
2024/04/18	0	0.00	2	70.80	71.00	-2	5,113	-0.04%
2024/04/17	1	69.80	0	0.00	70.00	1	5,085	0.02%
2024/04/15	1	69.70	0	0.00	69.60	1	5,015	0.02%
2024/04/12	0	0.00	1	69.90	69.70	-1	4,968	-0.02%
2024/04/10	0	0.00	3	70.73	70.50	-3	4,923	-0.06%
2024/04/09	0	0.00	4	71.53	72.20	-4	4,895	-0.08%
2024/04/08	6	71.80	1	72.10	71.90	5	4,898	0.10%
2024/04/03	0	71.90	0	0.00	72.00	0	4,898	0.00%
2024/04/02	14	72.60	14	73.34	72.60	0	4,894	0.00%
2024/04/01	17	72.62	17	73.08	72.70	0	4,893	0.00%
2024/03/29	18	73.49	19	73.74	72.70	-1	4,908	-0.02%
2024/03/28	41	74.04	48	74.12	73.70	-7	4,829	-0.14%
2024/03/27	3	73.43	2	70.55	73.20	1	4,646	0.02%
2024/03/26	2	70.45	1	70.90	69.40	1	4,591	0.02%
2024/03/25	11	71.55	12	71.84	71.20	-1	4,596	-0.02%
2024/03/22	5	72.06	5	72.10	71.40	0	4,705	0.00%
2024/03/21	102	74.31	103	75.36	73.60	-1	4,720	-0.02%	大買/大賣/
2024/03/20	17	75.32	22	72.05	76.10	-5	4,459	-0.11%
2024/03/19	0	0.00	2	70.00	69.20	-2	3,975	-0.05%
2024/03/13	15	64.60	15	65.00	64.60	0	3,798	0.00%
2024/03/08	0	0.00	1	66.00	64.10	-1	3,929	-0.03%
2024/03/06	1	68.70	3	68.50	68.60	-2	4,252	-0.05%
2024/03/05	5	68.30	33	68.25	68.70	-28	4,495	-0.62%
2024/03/01	0	66.24	5	66.70	66.00	-5	4,454	-0.11%
2024/02/29	13	65.41	7	66.40	65.30	6	4,433	0.14%
2024/02/27	2	67.80	0	0.00	66.30	2	4,396	0.05%
2024/02/23	0	0.00	0.8	68.70	68.10	-0.8	4,407	-0.02%
2024/02/22	0	0.00	1.1	68.62	68.10	-1.1	4,525	-0.02%
2024/02/21	1	68.80	0	0.00	68.90	1	4,550	0.02%
2024/02/20	0	0.00	0	69.30	69.30	0	4,590	0.00%
2024/02/19	0	68.90	55.2	69.35	69.80	-55.2	4,588	-1.20%
2024/02/16	4	69.90	4	69.50	69.20	0	4,599	0.00%
2024/02/15	0.1	67.10	2.1	67.52	69.20	-2	4,553	-0.04%
2024/02/02	1	64.60	0	0.00	64.70	1	4,505	0.02%
2024/01/31	0	0.00	2	64.20	63.90	-2	4,574	-0.04%
2024/01/26	0	0.00	7	64.93	64.80	-7	4,802	-0.15%
2024/01/25	7	63.69	0	0.00	63.50	7	5,147	0.14%
2024/01/24	2.1	65.99	0	0.00	64.70	2.1	5,724	0.04%
2024/01/23	1	65.50	0	0.00	65.80	1	5,960	0.02%
2024/01/17	0	0.00	1	66.10	65.20	-1	5,970	-0.02%
2024/01/15	0	0.00	5	63.70	65.00	-5	5,946	-0.08%
2024/01/10	5	62.90	0	0.00	62.90	5	6,019	0.08%
2024/01/05	1	64.70	1	64.90	64.50	0	6,074	0.00%
2024/01/03	1	65.10	0	0.00	65.10	1	6,124	0.02%
2024/01/02	0	0.00	5	65.00	65.20	-5	6,245	-0.08%
2023/12/29	0	0.00	1	64.70	64.50	-1	6,259	-0.02%
2023/12/28	1	63.80	0	0.00	63.70	1	6,278	0.02%
2023/12/27	5	64.50	0	0.00	64.30	5	6,348	0.08%
2023/12/26	0	0.00	0.8	64.10	64.30	-0.8	6,403	-0.01%
2023/12/25	0	0.00	0	63.70	63.70	0	6,357	0.00%
2023/12/22	0	0.00	1	64.90	64.90	-1	6,298	-0.02%
2023/12/21	1	63.90	0	0.00	64.00	1	6,269	0.02%
2023/12/20	0	0.00	1	65.20	64.80	-1	6,269	-0.02%
2023/12/19	4	65.40	2	65.45	65.30	2	6,272	0.03%
2023/12/18	15	68.53	19.1	71.93	68.00	-4.1	6,152	-0.07%
2023/12/15	6	74.88	3	75.40	72.90	3	6,063	0.05%
2023/12/14	2	72.85	1	73.00	73.40	1	5,987	0.02%
2023/12/13	1	71.10	1	71.10	71.10	0	5,957	0.00%
2023/12/12	2	70.75	0	0.00	70.30	2	6,040	0.03%
2023/12/11	35	71.02	35	72.10	70.70	0	6,083	0.00%
2023/12/08	45	72.16	36	72.47	72.20	9	6,121	0.15%
2023/12/07	23	71.64	22	71.21	71.50	1	6,167	0.02%
2023/12/06	27	70.81	27	70.99	71.00	0	6,245	0.00%
2023/12/05	23	69.94	34	69.31	70.00	-11	6,364	-0.17%
2023/12/04	15	70.56	10	70.42	70.10	5	6,681	0.07%
2023/12/01	23	70.20	26	69.56	70.50	-3	6,663	-0.05%
2023/11/30	3	68.10	15	67.59	69.00	-12	6,466	-0.19%
2023/11/29	15	64.20	20	63.67	64.20	-5	6,214	-0.08%
2023/11/28	0	0.00	9	62.86	63.20	-9	6,221	-0.14%
2023/11/27	11	62.00	0	0.00	61.90	11	6,258	0.18%
2023/11/24	2	61.60	0	0.00	61.50	2	6,290	0.03%
2023/11/23	1	62.10	0	0.00	61.50	1	6,357	0.02%
2023/11/22	12	62.29	5	62.40	61.80	7	6,400	0.11%
2023/11/21	7	65.19	17	65.18	62.80	-10	6,460	-0.16%
2023/11/20	18	64.32	0.1	64.40	64.60	18	6,567	0.27%
2023/11/17	1	64.50	0	0.00	64.50	1	6,575	0.02%
2023/11/16	0	0.00	40	62.70	63.10	-40	6,614	-0.60%
2023/11/15	1	64.09	13	63.81	63.30	-12	6,703	-0.18%
2023/11/14	1	62.90	0	0.00	63.00	1	6,751	0.01%
2023/11/13	1	61.70	18	62.02	61.90	-17	6,837	-0.25%
2023/11/10	1	61.80	1	62.60	62.00	0	6,927	0.00%
2023/11/09	3	62.83	1	63.60	63.40	2	7,017	0.03%
2023/11/08	25	62.84	18	63.90	62.50	7	7,052	0.10%
2023/11/07	2	64.30	1	64.20	63.40	1	7,139	0.01%
2023/11/06	59	63.67	59	63.17	64.00	0	7,240	0.00%
2023/11/03	46	62.86	49	64.22	62.40	-3	7,229	-0.04%
2023/11/02	148	63.47	140.1	62.44	63.90	8	7,160	0.11%	大買/大賣/
2023/11/01	181	61.01	174	61.99	61.20	7	6,866	0.10%	大買/大賣/
2023/10/31	3	61.47	33.2	60.77	61.60	-30.2	6,314	-0.48%
2023/10/30	8	56.10	3	56.23	56.00	5	6,142	0.08%
2023/10/27	1	56.00	9	56.40	56.00	-8	6,205	-0.13%
2023/10/26	9	54.60	0	0.00	54.90	9	6,275	0.14%
2023/10/25	1	56.00	9	55.80	55.60	-8	6,317	-0.13%
2023/10/24	11	55.70	11	54.20	55.70	0	6,364	0.00%
2023/10/23	9	54.40	0	0.00	54.30	9	6,446	0.14%
2023/10/20	2.1	53.42	1	53.90	53.90	1.1	6,629	0.02%
2023/10/19	1	54.50	0	0.00	55.00	1	6,661	0.02%
2023/10/18	0.1	53.80	2	54.20	54.30	-1.9	6,673	-0.03%
2023/10/17	0.1	56.18	0	0.00	55.40	0.1	6,673	0.00%
2023/10/16	5	56.02	7	56.10	56.00	-2	6,859	-0.03%
2023/10/13	0.1	56.60	10	56.63	56.60	-10	7,113	-0.14%
2023/10/12	2	57.70	2	58.05	58.00	0	7,355	0.00%
2023/10/11	6	57.85	2	57.45	57.40	4	7,465	0.05%
2023/10/06	14	59.49	4.1	60.20	57.80	9.9	7,486	0.13%
2023/10/05	7	62.00	0	0.00	61.90	7	7,397	0.09%
2023/10/04	38.1	62.59	37	61.82	62.70	1.1	7,446	0.01%
2023/10/03	26	63.31	56	64.06	63.10	-30	7,513	-0.40%
2023/10/02	30	64.54	4	63.88	64.60	26	7,555	0.34%
2023/09/28	45	62.08	47	62.01	62.00	-2	7,521	-0.03%
2023/09/27	60	61.58	57	61.86	61.70	3	7,551	0.04%
2023/09/26	55	62.23	53	62.35	62.20	2	7,565	0.03%
2023/09/25	1	62.50	2	61.66	62.20	-1	7,573	-0.01%
2023/09/22	1	59.50	5	58.50	59.60	-4	7,532	-0.05%
2023/09/20	36	61.53	42	62.76	61.30	-6	7,734	-0.08%
2023/09/19	41	62.87	41	62.77	62.80	0	7,802	0.00%
2023/09/18	16	62.56	15	62.14	62.30	1	7,809	0.01%
2023/09/15	32	62.15	36	62.51	61.90	-4	7,808	-0.05%
2023/09/14	51	61.70	54	60.92	61.80	-3	7,723	-0.04%
2023/09/13	0	0.00	2	59.80	60.40	-2	7,665	-0.03%
2023/09/12	59	59.26	57	58.72	59.40	2	7,623	0.03%
2023/09/11	17	58.69	16.1	60.30	58.70	0.9	7,563	0.01%
2023/09/08	34	61.10	34	61.73	61.00	0	7,459	0.00%
2023/09/07	62	61.03	54.1	61.00	60.90	7.9	7,295	0.11%
2023/09/06	20	60.49	23	59.25	60.50	-3	6,934	-0.04%
2023/09/05	5	57.84	1	57.70	58.60	4	6,852	0.06%
2023/09/04	0	0.00	4	55.93	56.10	-4	6,782	-0.06%
2023/09/01	55.2	55.87	45	56.23	55.60	10.2	6,899	0.15%
2023/08/31	3	55.30	3	55.10	56.80	0	6,881	0.00%
2023/08/30	0	0.00	0.3	55.24	54.90	-0.3	6,913	0.00%
2023/08/29	1.2	54.67	0	0.00	55.10	1.2	6,913	0.02%
2023/08/28	21	55.95	25.1	57.09	55.90	-4.1	6,888	-0.06%
2023/08/25	9	56.81	10	57.47	57.40	-1	6,919	-0.01%
2023/08/24	42	56.24	47	57.99	55.90	-5	6,840	-0.07%
2023/08/23	48	59.38	45	58.94	58.80	3	6,610	0.05%
2023/08/22	75	58.78	75	58.48	58.80	0	6,650	0.00%
2023/08/21	50	58.22	44.1	55.82	58.00	6	6,629	0.09%
2023/08/18	52	55.98	44.1	56.16	55.80	8	6,599	0.12%
2023/08/17	51	54.75	51	53.98	56.20	0	6,552	0.00%
2023/08/16	52	54.08	71	53.05	54.10	-19	6,509	-0.29%
2023/08/15	11	53.38	3.1	52.60	53.40	8	6,428	0.12%
2023/08/14	42	51.82	44	51.37	51.70	-2	6,322	-0.03%
2023/08/11	115	52.20	118.1	52.62	52.10	-3.1	6,321	-0.05%	大買/大賣/
2023/08/10	59	52.15	58	52.43	52.10	1	6,240	0.02%
2023/08/09	67	51.85	45	51.62	51.80	22	6,149	0.36%
2023/08/08	70	51.64	77	50.96	51.60	-7	6,153	-0.11%
2023/08/07	2	49.83	0	0.00	50.90	2	6,165	0.03%
2023/08/02	0.1	48.05	7	48.46	48.25	-6.9	6,212	-0.11%
2023/08/01	34	50.28	35	51.40	50.40	-1	6,216	-0.02%
2023/07/31	36	51.38	37	51.72	51.30	-1	6,527	-0.02%
2023/07/28	37	50.74	63	50.34	51.20	-26	6,583	-0.39%
2023/07/27	41	50.73	38	50.96	50.70	3	6,498	0.05%
2023/07/26	63	51.07	98	51.24	51.10	-35	6,442	-0.54%
2023/07/25	86	51.32	52	50.53	51.40	34	6,337	0.54%
2023/07/24	28.1	49.03	37	48.77	49.10	-8.9	6,126	-0.15%
2023/07/21	9	47.64	8	48.41	48.45	1	6,069	0.02%
2023/07/20	9	48.83	9	47.89	48.20	0	6,029	0.00%
2023/07/19	14	48.55	3.1	48.91	48.10	11	5,952	0.18%
2023/07/18	5.1	50.25	17	49.14	50.80	-11.9	5,773	-0.21%
2023/07/17	10	52.33	12	52.67	52.50	-2	5,479	-0.04%
2023/07/14	5	49.00	5	48.80	49.45	0	5,214	0.00%
2023/07/13	52	47.90	40	47.76	47.95	12	5,110	0.23%
2023/07/12	0	0.00	3	47.82	47.50	-3	5,038	-0.06%
2023/07/11	8	47.41	0	0.00	47.30	8	4,997	0.16%
2023/07/10	12	46.05	14	46.77	46.05	-2	4,919	-0.04%
2023/07/07	52	47.28	66	47.21	47.30	-14	4,812	-0.29%
2023/07/06	37	48.27	32	47.78	48.20	5	4,772	0.10%
2023/07/05	29	47.89	30	47.49	47.75	-1	4,694	-0.02%
2023/07/04	37	47.43	28	47.25	47.05	9	4,681	0.19%
2023/07/03	47	47.24	37.1	46.61	47.20	9.9	4,655	0.21%
2023/06/30	44	46.28	44	45.68	45.90	0	4,678	0.00%
2023/06/29	65	46.10	53	46.17	46.20	12	4,640	0.26%
2023/06/28	77	46.86	77	45.10	46.80	0	4,514	0.00%
2023/06/27	2	44.40	2	44.33	44.50	0	4,337	0.00%
2023/06/26	28	44.08	28	43.38	44.15	0	4,197	0.00%
2023/06/21	16	43.20	5	43.30	43.20	11	4,175	0.26%
2023/06/19	0	0.00	5	42.05	42.15	-5	4,180	-0.12%
2023/06/14	31	42.52	33	42.49	42.50	-2	4,289	-0.05%
2023/06/13	37	42.18	45	42.10	42.25	-8	4,282	-0.19%
2023/06/12	34	42.03	34	42.28	42.00	0	4,258	0.00%
2023/06/09	44	42.06	43	41.77	42.20	1	4,246	0.02%
2023/06/08	31	41.55	51.4	41.72	41.65	-20.4	4,211	-0.48%
2023/06/07	1	41.80	1.1	42.08	42.00	-0.1	4,177	0.00%
2023/06/06	3.1	40.59	0	0.00	40.60	3.1	4,037	0.08%
2023/06/05	0	0.00	6	40.34	40.45	-6	4,008	-0.15%
2023/06/02	3	39.93	1	39.95	39.70	2	3,934	0.05%
2023/06/01	11	39.75	0	0.00	39.75	11	3,952	0.28%
2023/05/31	2	39.00	2	38.55	39.15	0	3,925	0.00%
2023/05/30	14	39.55	14	39.86	39.55	0	3,822	0.00%
2023/05/29	0	0.00	14	39.60	39.75	-14	3,788	-0.37%
2023/05/26	1	39.70	0.4	39.00	39.15	0.6	3,754	0.02%
2023/05/25	30	40.18	27	39.69	40.20	3	3,676	0.08%
2023/05/24	1	39.15	1.1	39.45	39.60	-0.1	3,587	0.00%
2023/05/22	6	38.43	7	38.46	38.50	-1	3,467	-0.03%
2023/05/19	0	0.00	1	38.05	37.85	-1	3,393	-0.03%
2023/05/18	1	37.80	0	0.00	37.75	1	3,357	0.03%
2023/05/17	15	37.71	1	37.60	37.55	14	3,354	0.42%
2023/05/16	0	0.00	10	37.35	37.50	-10	3,265	-0.31%
2023/05/15	16	37.40	16	37.50	37.40	0	3,211	0.00%
2023/05/11	10	37.15	1	37.20	37.15	9	3,069	0.29%
2023/05/10	2	37.50	37	37.59	37.65	-35	2,987	-1.17%
2023/05/08	54	36.68	55	37.11	36.85	-1	2,788	-0.04%
2023/05/05	37	36.63	34	37.29	36.45	3	2,680	0.11%
2023/05/04	0	0.00	0.3	37.30	37.30	-0.3	2,307	-0.01%
2023/05/02	0	0.00	1	33.80	34.15	-1	2,163	-0.05%
2023/04/28	1	33.95	0	0.00	33.80	1	2,157	0.05%
2023/04/24	1	33.50	1	33.65	33.70	0	2,101	0.00%
2023/04/21	0	0.00	1	33.90	33.25	-1	2,086	-0.05%
2023/04/19	0	0.00	3	34.05	34.15	-3	2,032	-0.15%
2023/04/17	0	0.00	2	34.40	34.55	-2	1,963	-0.10%
2023/04/13	0	0.00	2	34.00	34.00	-2	1,886	-0.11%
2023/04/11	12	34.30	10	34.20	34.30	2	1,843	0.11%
2023/04/10	0	0.00	2	33.78	33.75	-2	1,732	-0.12%
2023/04/07	3	33.75	1	33.75	33.85	2	1,708	0.12%
2023/03/31	3	33.92	2	33.78	33.85	1	1,612	0.06%
2023/03/30	0	0.00	1	33.40	33.35	-1	1,504	-0.07%
2023/03/29	4	33.16	4	33.20	33.20	0	1,489	0.00%
2023/03/28	0.4	32.70	10	32.79	32.60	-9.6	1,460	-0.66%
2023/03/24	10	33.35	0	0.00	33.30	10	1,413	0.71%
2023/03/22	1.5	33.12	0	0.00	33.10	1.5	1,330	0.11%
2023/03/21	2	33.00	29	33.03	33.50	-27	1,244	-2.17%
2023/03/16	0	0.00	2	31.03	30.95	-2	1,044	-0.19%
2023/03/15	8	31.55	0	0.00	31.50	8	1,024	0.78%
2023/03/14	1	31.55	19	31.51	31.45	-18	1,023	-1.76%
2023/03/13	4	31.85	1	31.80	31.80	3	1,003	0.30%
2023/03/10	10	31.38	0	0.00	31.35	10	965	1.04%
2023/03/09	17	31.70	2	31.60	31.50	15	961	1.56%
2023/03/08	9	31.71	0	0.00	31.80	9	968	0.93%
2023/03/07	3	31.50	0	0.00	31.60	3	950	0.32%
2023/03/06	0	0.00	44.7	31.46	31.40	-44.7	921	-4.85%
2023/03/02	0	0.00	4	30.00	30.00	-4	832	-0.48%
2023/02/23	5	30.12	2	30.30	30.20	3	832	0.36%
2023/02/21	16	29.89	0	0.00	29.75	16	823	1.94%
2023/02/20	0	30.00	3	29.95	29.95	-3	842	-0.36%
2023/02/16	0	0.00	0.3	29.80	29.85	-0.3	861	-0.04%
2023/02/15	2.1	29.83	0	0.00	29.80	2.1	932	0.22%
2023/02/14	0	29.15	0	0.00	29.15	0	923	0.00%
2023/01/04	0.1	27.90	0	0.00	27.65	0.1	1,196	0.00%
2022/12/15	0	0.00	10	29.00	28.95	-10	1,271	-0.79%
2022/12/12	0	0.00	7	28.80	28.80	-7	1,270	-0.55%
2022/12/07	5	29.15	0	0.00	28.60	5	1,255	0.40%
2022/12/02	22	30.25	0	0.00	30.30	22	1,216	1.81%
2022/12/01	0	0.00	14	30.25	30.20	-14	1,196	-1.17%
2022/11/28	2	29.10	2	29.25	29.20	0	1,167	0.00%
2022/11/17	0	0.00	2	30.00	30.00	-2	1,185	-0.17%
2022/11/16	4	29.65	0	0.00	29.80	4	1,171	0.34%
2022/11/15	10	29.85	0	0.00	29.85	10	1,158	0.86%
2022/11/14	3	29.70	3	29.62	29.75	0	1,151	0.00%
2022/11/11	0	0.00	11	30.41	29.55	-11	1,146	-0.96%
2022/11/10	10	29.25	0	0.00	29.55	10	1,172	0.85%
2022/11/09	1	29.20	1	29.05	29.35	0	1,170	0.00%
2022/11/08	0.1	28.80	0	0.00	28.70	0.1	1,158	0.00%
2022/11/04	0	0.00	1	28.90	29.00	-1	1,219	-0.08%
2022/11/03	2	28.78	0	0.00	28.95	2	1,200	0.17%
2022/10/31	0	0.00	1	25.60	25.80	-1	1,155	-0.09%
2022/10/25	0	0.00	10	25.05	25.00	-10	1,178	-0.85%
2022/10/24	0	0.00	8	25.50	25.35	-8	1,190	-0.67%
2022/10/21	2	25.35	1	25.25	25.20	1	1,187	0.08%
2022/10/20	6	24.85	0	0.00	25.65	6	1,188	0.50%
2022/10/19	0	0.00	6	25.50	25.30	-6	1,180	-0.51%
2022/10/18	16	25.15	1	25.60	25.65	15	1,178	1.27%
2022/10/14	1	25.00	0	0.00	24.95	1	1,191	0.08%
2022/10/07	0	0.00	6	26.51	26.40	-6	1,204	-0.50%
2022/10/06	0	0.00	1	26.35	26.50	-1	1,206	-0.08%
2022/10/04	0	0.00	15	25.75	26.05	-15	1,203	-1.25%
2022/09/30	15	25.07	0	0.00	25.35	15	1,220	1.23%
2022/09/27	0	25.50	0	0.00	25.55	0	1,230	0.00%
2022/09/26	0	0.00	23	25.93	25.40	-23	1,245	-1.85%
2022/09/16	5	27.90	0	0.00	27.85	5	1,338	0.37%
2022/09/15	17	28.05	0	0.00	28.00	17	1,358	1.25%
2022/09/06	1	27.45	0	0.00	27.40	1	1,689	0.06%
2022/08/29	1	28.45	0	0.00	28.40	1	1,859	0.05%
2022/08/24	0	0.00	1	28.60	28.65	-1	2,291	-0.04%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/17	3	29.43	0	0.00	29.40	3	2,493	0.12%
2022/08/16	0	0.00	3	29.18	29.25	-3	2,394	-0.13%
2022/08/11	5	28.88	0	0.00	29.00	5	2,333	0.21%
2022/08/08	10	28.90	3	29.05	28.90	7	2,254	0.31%
2022/08/05	2	29.55	2	29.50	29.40	0	2,206	0.00%
2022/08/02	0	0.00	21	29.07	29.00	-21	2,235	-0.94%
2022/07/13	0	0.00	0	26.90	27.00	0	2,458	0.00%
2022/07/07	0	0.00	0	27.00	27.05	0	3,176	0.00%
2022/07/06	2	27.20	0	0.00	26.00	2	3,199	0.06%
2022/07/05	0	0.00	0.1	27.00	27.10	-0.1	3,222	0.00%
2022/07/01	0	0.00	0	27.90	26.55	0	3,242	0.00%
2022/06/22	0	0.00	1	30.05	29.80	-1	3,263	-0.03%
2022/06/21	2	30.15	2	30.50	30.80	0	3,253	0.00%
2022/06/17	1	31.65	4	31.49	31.85	-3	3,217	-0.09%
2022/06/16	38	33.26	4	33.53	32.35	34	3,187	1.07%
2022/06/15	2	32.65	2	32.80	32.65	0	3,045	0.00%
2022/06/10	0	0.00	1	33.15	33.15	-1	2,976	-0.03%
2022/06/09	1	33.25	0	0.00	33.15	1	2,930	0.03%
2022/06/08	18	33.22	18	33.56	33.35	0	2,911	0.00%
2022/06/07	20	33.29	20	33.11	33.35	0	2,886	0.00%
2022/06/06	2	33.30	2	33.55	33.50	0	2,857	0.00%
2022/06/02	27	34.29	28	34.55	34.10	-1	2,810	-0.04%
2022/05/26	5	32.06	4	31.93	31.80	1	2,416	0.04%
2022/05/10	1.2	29.94	0	0.00	30.25	1.2	2,468	0.05%
2022/05/09	0	0.00	2	30.58	30.55	-2	2,480	-0.08%
2022/04/29	2	32.90	2	32.75	32.75	0	2,506	0.00%
2022/04/25	0	0.00	1	32.65	32.00	-1	2,458	-0.04%
2022/04/22	1	33.75	0	0.00	33.60	1	2,462	0.04%
2022/04/20	0	0.00	31	33.00	33.00	-31	2,439	-1.27%
2022/04/19	20	33.10	21	33.05	32.95	-1	2,446	-0.04%
2022/04/18	3	33.95	3	32.70	32.70	0	2,459	0.00%
2022/04/15	77	33.94	70	33.77	33.95	7	2,426	0.29%
2022/04/14	107	34.55	81	34.70	34.30	26	2,404	1.08%	大買/
2022/04/13	0	0.00	3	32.28	33.90	-3	1,924	-0.16%
2022/04/11	3	31.87	0	0.00	31.00	3	1,832	0.16%
2022/04/07	0	0.00	2	32.63	32.20	-2	1,863	-0.11%
2022/04/01	6	33.80	0	0.00	33.90	6	1,989	0.30%
2022/03/31	0	34.35	0	0.00	34.10	0	2,197	0.00%
2022/03/30	11	34.63	0	0.00	34.55	11	2,310	0.48%
2022/03/29	2	34.85	2	34.25	34.10	0	2,298	0.00%
2022/03/28	45	34.44	3	34.80	34.80	42	2,305	1.82%
2022/03/25	2	34.40	0	0.00	34.40	2	2,288	0.09%
2022/03/24	8	34.35	0	0.00	34.35	8	2,329	0.34%
2022/03/23	0	0.00	10	34.55	34.55	-10	2,362	-0.42%
2022/03/22	0	0.00	1	34.15	34.20	-1	2,396	-0.04%
2022/03/21	10	34.10	0	0.00	34.20	10	2,444	0.41%
2022/03/18	10	33.55	0	0.00	33.55	10	2,528	0.40%
2022/03/17	0	0.00	1	33.70	33.75	-1	2,594	-0.04%
2022/03/15	0	0.00	3	33.47	33.45	-3	3,034	-0.10%
2022/03/11	10	34.10	0	0.00	34.15	10	3,714	0.27%
2022/03/08	0	0.00	1	33.15	33.15	-1	4,042	-0.02%
2022/03/04	2	35.35	1	35.25	35.25	1	4,085	0.02%
2022/02/25	0	0.00	1	35.50	35.65	-1	4,343	-0.02%
2022/02/24	1	36.00	3	36.30	35.35	-2	4,384	-0.05%
2022/02/23	0	0.00	1	36.45	36.45	-1	4,420	-0.02%
2022/02/22	27	36.64	27	36.60	36.80	0	4,493	0.00%
2022/02/18	1	35.55	0	0.00	35.90	1	4,646	0.02%
2022/02/17	5	35.91	0	0.00	35.70	5	4,699	0.11%
2022/02/14	0	0.00	1	34.95	34.95	-1	4,786	-0.02%
2022/02/11	0	0.00	2	35.85	35.70	-2	4,842	-0.04%
2022/02/07	0	0.00	2	35.85	35.95	-2	5,065	-0.04%
2022/01/26	2	35.45	0	0.00	35.15	2	5,190	0.04%
2022/01/25	1	35.20	1	35.25	35.10	0	5,340	0.00%
2022/01/24	0	0.00	1	35.45	35.65	-1	5,359	-0.02%
2022/01/20	0	0.00	2	36.55	36.70	-2	5,523	-0.04%
2022/01/17	4	36.20	3	36.25	36.80	1	5,628	0.02%
2022/01/13	2	36.25	0	0.00	36.20	2	5,596	0.04%
2022/01/07	0	0.00	7	37.65	36.95	-7	5,646	-0.12%
2022/01/06	4	37.33	8	37.42	37.40	-4	5,641	-0.07%
2022/01/05	2	37.95	2	37.75	37.65	0	5,650	0.00%
2022/01/03	2	38.60	5	38.44	38.20	-3	5,697	-0.05%
2021/12/30	3	38.60	3	38.90	38.60	0	5,768	0.00%
2021/12/29	7	38.90	0	0.00	38.95	7	5,828	0.12%
2021/12/28	17	39.26	2	39.20	39.10	15	5,831	0.26%
2021/12/27	14	38.96	12	39.02	39.00	2	5,740	0.03%
2021/12/24	0	0.00	1	38.10	38.20	-1	5,696	-0.02%
2021/12/23	1	37.55	0	0.00	37.55	1	5,638	0.02%
2021/12/22	0.1	37.55	0	0.00	37.30	0.1	5,653	0.00%
2021/12/20	1	37.55	0	0.00	37.65	1	5,633	0.02%
2021/12/17	2	37.25	2	37.15	37.05	0	5,606	0.00%
2021/12/16	1	37.70	1	37.45	37.45	0	5,577	0.00%
2021/12/14	12	37.25	1	37.35	37.25	11	5,515	0.20%
2021/12/13	7	38.32	9	38.78	38.25	-2	5,440	-0.04%
2021/12/10	12	38.90	12	39.06	38.85	0	5,412	0.00%
2021/12/09	15.1	39.88	68	40.53	39.65	-52.9	5,331	-0.99%
2021/12/08	79	40.70	33	40.07	41.60	46	5,041	0.91%
2021/12/07	1.2	38.73	6	39.47	38.75	-4.8	4,536	-0.11%
2021/12/06	5	38.83	38	38.90	38.40	-33	4,408	-0.75%
2021/12/03	31	38.59	9.8	38.69	38.65	21.2	4,258	0.50%
2021/12/02	0.1	37.50	3	38.40	37.70	-2.9	4,195	-0.07%
2021/12/01	2	38.15	2	38.20	38.20	0	4,204	0.00%
2021/11/29	3	36.63	3	36.73	36.80	0	4,188	0.00%
2021/11/26	11	37.40	12	38.03	37.35	-1	4,199	-0.02%
2021/11/25	9	38.26	9	39.03	38.35	0	4,177	0.00%
2021/11/24	2	37.70	15.2	38.39	38.50	-13.2	4,211	-0.31%
2021/11/23	14	37.79	12	37.92	37.50	2	4,181	0.05%
2021/11/19	12	37.23	13	37.63	37.20	-1	4,210	-0.02%
2021/11/18	25	38.84	27	38.89	37.85	-2	4,200	-0.05%
2021/11/17	2	37.70	2	37.90	37.75	0	4,074	0.00%
2021/11/16	0	0.00	4	37.98	37.60	-4	4,151	-0.10%
2021/11/15	3	38.25	4	38.18	38.40	-1	4,129	-0.02%
2021/11/12	0.2	37.20	0	0.00	37.40	0.2	4,175	0.01%
2021/11/11	13	37.46	13	37.57	37.30	0	4,281	0.00%
2021/11/10	9	37.95	11	37.54	37.85	-2	4,364	-0.05%
2021/11/09	9	37.29	9	37.49	37.25	0	4,589	0.00%
2021/11/08	10	36.98	9	37.01	37.00	1	4,764	0.02%
2021/11/05	8	37.09	8	38.03	37.10	0	4,832	0.00%
2021/11/04	13	37.97	16.1	37.59	38.00	-3.1	4,843	-0.06%
2021/11/03	4	36.96	0	0.00	36.85	4	4,895	0.08%
2021/11/02	0.1	35.50	0	0.00	35.60	0.1	4,847	0.00%
2021/11/01	2	35.35	3.8	35.27	35.40	-1.8	4,760	-0.04%
2021/10/29	3.2	34.82	3	35.13	35.35	0.2	4,908	0.00%
2021/10/28	4	35.55	5	35.23	34.60	-1	5,044	-0.02%
2021/10/27	2	33.80	3	34.18	34.75	-1	5,276	-0.02%
2021/10/26	1	32.70	1	32.65	32.75	0	5,404	0.00%
2021/10/25	1	33.00	0	0.00	33.00	1	5,514	0.02%
2021/10/22	1.2	32.81	0	0.00	32.25	1.2	5,605	0.02%
2021/10/21	0.2	32.95	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	0	0.00	0.9	33.60	33.55	-0.9	5,783	-0.02%
2021/10/12	0	0.00	1	31.50	31.50	-1	5,919	-0.02%
2021/10/08	0	0.00	0	31.45	30.80	0	6,082	0.00%
2021/10/07	1	31.30	3	31.40	31.30	-2	7,076	-0.03%
2021/09/30	1	33.10	16.1	33.08	33.25	-15.1	8,173	-0.18%
2021/09/29	16	32.70	4	32.99	33.20	12	8,202	0.15%
2021/09/27	2	33.15	10	32.66	32.60	-8	8,505	-0.09%
2021/09/24	45	33.41	45	33.58	33.15	0	9,105	0.00%
2021/09/23	5	32.35	1	32.05	32.35	4	9,144	0.04%
2021/09/22	0	0.00	2	31.05	31.05	-2	9,534	-0.02%
2021/09/16	1	30.80	0	0.00	30.90	1	9,729	0.01%
2021/09/14	0	0.00	1	31.55	31.35	-1	10,226	-0.01%
2021/09/13	0	0.00	1	31.70	31.70	-1	10,307	-0.01%
2021/09/08	0	0.00	1	30.85	30.85	-1	10,699	-0.01%
2021/09/07	0	0.00	2	31.45	31.55	-2	10,766	-0.02%
2021/09/02	2	33.65	2	33.10	33.10	0	11,091	0.00%
2021/08/30	30	33.50	30	33.75	33.35	0	11,271	0.00%
2021/08/27	1	32.95	1	33.20	32.90	0	11,229	0.00%
2021/08/26	0	0.00	1	33.25	33.25	-1	11,234	-0.01%
2021/08/25	0	0.00	1	33.05	33.10	-1	11,338	-0.01%
2021/08/24	1	32.60	0	0.00	32.50	1	11,467	0.01%
2021/08/23	29	32.77	27	33.12	32.70	2	11,562	0.02%
2021/08/20	7	31.20	16	31.60	31.50	-9	11,539	-0.08%
2021/08/19	2	32.10	3	31.78	31.40	-1	11,588	-0.01%
2021/08/18	4	31.29	2	31.45	32.80	2	11,624	0.02%
2021/08/17	4	32.23	2	32.65	31.30	2	11,842	0.02%
2021/08/16	5	33.20	5	33.60	32.75	0	11,849	0.00%
2021/08/13	2	34.23	1	34.50	33.95	1	11,822	0.01%
2021/08/12	13	35.23	1	35.35	35.20	12	11,806	0.10%
2021/08/11	2	35.60	0	0.00	35.05	2	12,117	0.02%
2021/08/09	1	36.50	0	0.00	35.95	1	12,111	0.01%
2021/08/06	18	37.36	28	37.58	37.20	-10	12,112	-0.08%
2021/08/05	33	37.05	44	36.91	37.30	-11	11,922	-0.09%
2021/08/04	7	36.51	4	36.55	36.40	3	11,955	0.03%
2021/08/03	3	36.38	1	36.65	36.85	2	12,084	0.02%
2021/08/02	44	36.35	42	36.35	36.40	2	12,072	0.02%
2021/07/30	6	35.87	15	35.96	35.45	-9	11,974	-0.08%
2021/07/29	5	35.12	6	35.53	35.65	-1	12,025	-0.01%
2021/07/28	2	35.50	1	35.20	35.45	1	12,152	0.01%
2021/07/27	16	36.05	153	36.70	35.65	-137	12,288	-1.11%	大賣/鉅額交易
2021/07/26	173	36.65	21	36.72	36.75	152	12,343	1.23%	大買/鉅額交易
2021/07/23	6	35.55	7	35.39	35.55	-1	12,578	-0.01%
2021/07/22	2	34.70	11	34.74	34.40	-9	12,838	-0.07%
2021/07/21	7	33.99	3	34.00	33.30	4	12,832	0.03%
2021/07/20	8	34.27	8	34.21	34.00	0	12,912	0.00%
2021/07/19	0	0.00	43	34.78	34.90	-43	12,937	-0.33%
2021/07/16	4	35.34	11	35.42	35.35	-7	13,121	-0.05%
2021/07/15	25	35.16	10	34.99	35.20	15	13,165	0.11%
2021/07/14	98	36.48	85.8	39.77	35.55	12.2	13,131	0.09%
2021/07/13	30	38.93	100	38.01	39.35	-70	12,255	-0.57%
2021/07/12	31	35.72	5	35.77	35.80	26	11,596	0.22%
2021/07/09	0	0.00	3	35.10	34.90	-3	11,514	-0.03%
2021/07/08	1	35.75	4	35.26	35.45	-3	11,576	-0.03%
2021/07/07	1	34.75	2	34.70	34.65	-1	11,594	-0.01%
2021/07/06	7	35.52	2.1	35.08	35.05	4.9	11,704	0.04%
2021/07/05	3	36.08	9	36.02	35.80	-6	11,852	-0.05%
2021/07/02	1	35.10	3	34.98	34.95	-2	11,797	-0.02%
2021/07/01	10	36.39	4.2	35.16	34.80	5.8	11,781	0.05%
2021/06/30	4.1	34.16	5	34.32	34.75	-0.9	11,284	-0.01%
2021/06/29	15	34.88	27	34.76	34.50	-12	11,136	-0.11%
2021/06/28	10	34.11	11	34.14	34.40	-1	10,778	-0.01%
2021/06/25	25	34.07	28	34.08	33.40	-3	10,796	-0.03%
2021/06/24	25	34.01	42	34.02	33.95	-17	10,849	-0.16%
2021/06/23	73	33.75	7	33.94	34.10	66	10,711	0.62%
2021/06/22	0	0.00	8	32.89	32.65	-8	10,780	-0.07%
2021/06/21	1	32.85	40	32.40	32.30	-39	11,991	-0.33%
2021/06/18	2	33.10	15	33.20	33.20	-13	12,188	-0.11%
2021/06/17	50.2	33.68	23	33.62	33.65	27.2	12,287	0.22%
2021/06/16	17	32.80	0	0.00	32.80	17	12,266	0.14%
2021/06/15	3	33.22	13	32.63	33.35	-10	12,663	-0.08%
2021/06/11	15	32.40	0	0.00	31.95	15	12,703	0.12%
2021/06/10	10	32.48	10	32.36	32.50	0	12,714	0.00%
2021/06/09	33	32.55	2	32.65	32.25	31	12,670	0.24%
2021/06/08	2	31.85	0	0.00	31.85	2	12,606	0.02%
2021/06/07	2	31.60	2	31.40	31.50	0	12,654	0.00%
2021/06/04	2	31.75	1	31.55	31.45	1	12,799	0.01%
2021/06/03	0	0.00	15.9	31.95	32.05	-15.9	12,866	-0.12%
2021/06/02	15	32.15	2	32.23	31.70	13	12,999	0.10%
2021/06/01	5	32.95	64	33.09	32.65	-59	13,120	-0.45%
2021/05/31	50	32.26	15	31.95	32.20	35	13,123	0.27%
2021/05/28	1	31.50	5	31.50	31.50	-4	13,203	-0.03%
2021/05/27	4	31.11	5	31.50	30.90	-1	13,926	-0.01%
2021/05/25	17	31.57	6.3	31.48	31.50	10.7	14,771	0.07%
2021/05/24	1	28.90	3	29.82	29.95	-2	14,668	-0.01%
2021/05/21	1	29.25	0	0.00	29.25	1	15,180	0.01%
2021/05/19	15.3	29.78	13	30.08	29.85	2.3	15,364	0.01%
2021/05/18	1	28.35	5	27.51	28.35	-4	15,190	-0.03%
2021/05/17	11	26.17	1	27.50	25.80	10	15,148	0.07%
2021/05/14	0	0.00	5	28.35	28.45	-5	15,049	-0.03%
2021/05/13	1	27.25	1	28.60	28.35	0	14,977	0.00%
2021/05/12	6	30.06	10	27.89	28.40	-4	15,139	-0.03%
2021/05/11	7	30.64	1	30.90	30.10	6	14,962	0.04%
2021/05/07	15	32.08	0	0.00	33.40	15	14,822	0.10%
2021/05/06	3	32.50	7	32.74	31.95	-4	14,811	-0.03%
2021/05/05	38	33.41	5	32.94	32.90	33	14,775	0.22%
2021/05/04	7	33.36	5	33.12	32.80	2	14,681	0.01%
2021/05/03	33	35.50	12	34.60	35.30	21	14,512	0.14%
2021/04/29	32	36.22	48	35.97	35.40	-16	14,359	-0.11%
2021/04/28	63	36.21	50.1	35.32	36.70	12.9	13,913	0.09%
2021/04/27	2	33.90	20	33.83	33.75	-18	13,619	-0.13%
2021/04/26	20	35.05	0	0.00	34.50	20	13,771	0.15%
2021/04/23	11	34.20	0	0.00	34.50	11	13,707	0.08%
2021/04/22	23	34.45	8	33.98	33.50	15	13,883	0.11%
2021/04/21	11	34.10	21	35.03	35.10	-10	13,962	-0.07%
2021/04/20	6	34.52	11	34.53	34.25	-5	13,870	-0.04%
2021/04/19	5	33.68	4	33.56	34.05	1	13,816	0.01%
2021/04/16	0	0.00	3	33.08	33.35	-3	13,858	-0.02%
2021/04/14	0	0.00	3	32.10	32.15	-3	13,938	-0.02%
2021/04/13	6	33.20	0	0.00	32.80	6	13,967	0.04%
2021/04/12	0	35.00	0	0.00	33.45	0	13,970	0.00%
2021/04/09	3	34.03	3	33.90	34.10	0	13,870	0.00%
2021/04/07	0	0.00	17.1	32.93	32.85	-17.1	13,537	-0.13%
2021/04/06	0	0.00	12	32.28	32.25	-12	13,476	-0.09%
2021/04/01	2	31.70	0	0.00	31.75	2	13,464	0.01%
2021/03/31	0	32.00	1	31.70	31.70	-1	13,526	-0.01%
2021/03/30	5	32.00	4	32.00	32.00	1	13,573	0.01%
2021/03/29	7	31.90	1	31.20	31.30	6	13,504	0.04%
2021/03/26	3	31.75	3	31.65	31.70	0	13,511	0.00%
2021/03/25	7	32.57	26	31.69	31.40	-19	13,605	-0.14%
2021/03/24	36	32.69	49	33.10	32.70	-13	13,600	-0.10%
2021/03/23	2	30.85	19	30.30	31.00	-17	12,386	-0.14%
2021/03/22	3	30.13	3	30.15	30.25	0	12,194	0.00%
2021/03/19	6	30.38	3	30.50	30.50	3	12,191	0.02%
2021/03/18	51	30.07	22.1	29.91	30.00	29	12,147	0.24%
2021/03/17	8	29.48	1	29.40	29.10	7	11,943	0.06%
2021/03/16	16	29.04	1	28.80	28.80	15	12,073	0.12%
2021/03/15	1	28.60	3	29.00	29.00	-2	12,463	-0.02%
2021/03/11	0	0.00	3	28.58	28.75	-3	13,343	-0.02%
2021/03/10	2	28.40	13	28.86	28.35	-11	13,647	-0.08%
2021/03/09	1	28.00	0	0.00	28.00	1	13,935	0.01%
2021/03/05	14	28.90	10	29.05	28.45	4	14,005	0.03%
2021/03/04	0	0.00	10	28.35	28.80	-10	14,031	-0.07%
2021/03/03	0	0.00	17	28.75	28.40	-17	14,210	-0.12%
2021/03/02	40	29.66	47.1	29.41	28.70	-7.1	14,358	-0.05%
2021/02/26	59	28.26	48.1	27.98	28.10	10.9	13,726	0.08%
2021/02/25	0	0.00	0.5	26.66	26.95	-0.5	13,054	0.00%
2021/02/24	18	26.99	10	26.72	26.65	8	13,159	0.06%
2021/02/23	27	27.33	13	27.60	27.40	14	13,079	0.11%
2021/02/22	0	0.00	1	26.45	26.55	-1	12,617	-0.01%
2021/02/19	6	26.13	4	25.78	26.15	2	12,705	0.02%
2021/02/18	5	25.96	5	25.91	26.05	0	13,038	0.00%
2021/02/17	1	25.00	1	25.00	24.90	0	13,491	0.00%
2021/02/05	1	24.25	1	24.30	24.15	0	13,541	0.00%
2021/02/04	28	24.35	29	24.59	24.35	-1	13,579	-0.01%
2021/02/03	5	24.96	1	25.10	24.85	4	13,631	0.03%
2021/01/29	0	0.00	1	24.20	23.65	-1	13,663	-0.01%
2021/01/28	30	24.40	35	23.45	24.40	-5	13,720	-0.04%
2021/01/27	5	24.00	0	0.00	24.00	5	13,791	0.04%
2021/01/25	7	23.57	0	0.00	23.90	7	14,129	0.05%
2021/01/21	0	0.00	3	24.17	24.15	-3	14,222	-0.02%
2021/01/20	3	25.10	3	24.88	24.75	0	14,240	0.00%
2021/01/19	20	26.75	31.1	26.30	25.85	-11.1	14,219	-0.08%
2021/01/18	3	25.45	8	25.79	25.60	-5	14,175	-0.04%
2021/01/15	44	26.35	31	26.35	26.35	13	14,279	0.09%
2021/01/14	20	27.04	21	26.46	27.20	-1	14,786	-0.01%
2021/01/13	1	25.90	0	0.00	25.90	1	15,460	0.01%
2021/01/12	0	0.00	4	25.90	25.55	-4	15,476	-0.03%
2021/01/11	32	26.38	62	26.17	26.25	-30	15,595	-0.19%
2021/01/08	2	26.10	2	25.60	25.60	0	15,511	0.00%
2021/01/07	1	25.35	1	25.50	25.55	0	15,580	0.00%
2021/01/06	2	25.65	17	25.40	25.30	-15	15,616	-0.10%
2021/01/05	11	26.16	8	25.81	26.20	3	15,576	0.02%
2021/01/04	1	25.85	20	25.60	25.50	-19	15,507	-0.12%
2020/12/31	11	25.43	0	0.00	25.25	11	15,490	0.07%
2020/12/30	2	25.43	5	25.35	25.35	-3	15,492	-0.02%
2020/12/29	3	25.80	0	0.00	25.75	3	15,499	0.02%
2020/12/28	0	0.00	3	25.65	25.75	-3	15,443	-0.02%
2020/12/25	10	25.25	1	25.05	25.10	9	15,368	0.06%
2020/12/24	25	25.45	2	25.58	25.25	23	15,292	0.15%
2020/12/23	1	24.90	0	0.00	24.85	1	15,214	0.01%
2020/12/22	1	24.65	0	0.00	24.80	1	15,269	0.01%
2020/12/21	25	25.70	26	26.12	25.70	-1	15,191	-0.01%
2020/12/18	47	26.21	5	26.02	26.50	42	15,033	0.28%
2020/12/17	1	25.35	0	0.00	25.40	1	14,779	0.01%
2020/12/16	6	25.91	0	0.00	25.75	6	14,749	0.04%
2020/12/15	20	25.40	17	25.41	25.40	3	14,713	0.02%
2020/12/11	39	26.14	189	26.33	26.10	-150	14,537	-1.03%	大賣/鉅額交易
2020/12/10	26	27.16	12	27.16	27.05	14	14,332	0.10%
2020/12/09	61	26.83	6	27.21	27.80	55	14,215	0.39%
2020/12/08	115	26.15	2	26.40	26.15	113	13,847	0.82%	大買/鉅額交易
2020/12/07	26	26.27	46	26.40	26.50	-20	13,754	-0.15%
2020/12/04	13	25.35	6	24.78	25.65	7	12,973	0.05%
2020/12/03	39	24.64	37	24.75	24.50	2	12,803	0.02%
2020/12/02	1	24.20	11	24.10	24.15	-10	12,762	-0.08%
2020/12/01	12	23.91	2	24.10	24.20	10	13,696	0.07%
2020/11/30	6	23.96	4	24.09	23.70	2	14,329	0.01%
2020/11/27	28	24.38	54	24.19	24.10	-26	14,307	-0.18%
2020/11/26	39	23.92	3	23.73	24.00	36	14,206	0.25%
2020/11/25	8	23.40	0	0.00	23.10	8	13,931	0.06%
2020/11/24	16	23.58	11	23.25	23.25	5	13,896	0.04%
2020/11/23	25	23.45	1	23.55	23.55	24	13,828	0.17%
2020/11/20	0	0.00	4	23.31	23.25	-4	13,763	-0.03%
2020/11/19	8	23.35	10	23.15	23.15	-2	13,842	-0.01%
2020/11/18	7	23.11	10	23.14	23.10	-3	14,019	-0.02%
2020/11/17	14	23.62	15	23.79	23.45	-1	14,150	-0.01%
2020/11/16	11	23.40	1	23.90	23.95	10	14,077	0.07%
2020/11/13	17	22.78	16	22.37	22.80	1	13,799	0.01%
2020/11/12	3	22.67	1	22.30	22.40	2	14,186	0.01%
2020/11/11	2	22.53	5	22.34	22.65	-3	14,869	-0.02%
2020/11/10	3	22.82	0	0.00	22.25	3	15,658	0.02%
2020/11/09	0	0.00	3	22.45	22.40	-3	16,236	-0.02%
2020/11/06	4	22.05	0	0.00	22.05	4	16,698	0.02%
2020/11/05	0	0.00	24	22.29	22.20	-24	16,657	-0.14%
2020/11/04	22	22.03	10	22.28	22.30	12	16,608	0.07%
2020/11/03	29	22.55	32	22.26	22.10	-3	16,534	-0.02%
2020/10/30	1	21.70	2	21.75	21.65	-1	16,540	-0.01%
2020/10/29	15	21.67	20	22.08	22.35	-5	16,403	-0.03%
2020/10/28	2	22.25	8	22.47	22.15	-6	16,304	-0.04%
2020/10/27	27	23.13	9	22.88	22.85	18	16,142	0.11%
2020/10/26	8	23.12	9	23.33	22.90	-1	15,990	-0.01%
2020/10/23	5	23.72	28	23.96	23.55	-23	15,775	-0.15%
2020/10/22	60	23.86	68	23.95	23.75	-8	15,613	-0.05%
2020/10/21	89	23.11	113	23.46	24.45	-24	14,920	-0.16%	大賣/
2020/10/20	8	22.08	13	22.28	22.25	-5	14,004	-0.04%
2020/10/19	14	22.21	18	22.14	21.90	-4	13,998	-0.03%
2020/10/16	9	21.77	1	22.05	21.60	8	13,910	0.06%
2020/10/15	4	22.16	14	22.17	21.90	-10	13,897	-0.07%
2020/10/14	36	21.79	19	21.92	21.80	17	13,729	0.12%
2020/10/13	47	21.74	21	21.39	21.30	26	13,649	0.19%
2020/10/08	1	21.15	0	0.00	21.25	1	13,593	0.01%
2020/10/07	3	21.05	3	21.12	21.10	0	13,600	0.00%
2020/10/06	0	0.00	1	20.90	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	1	20.70	20.60	-1	13,761	-0.01%
2020/09/29	1	19.85	1	20.00	19.75	0	13,818	0.00%
2020/09/25	0	0.00	5	19.09	18.95	-5	14,248	-0.04%
2020/09/24	2	19.90	13	19.66	19.65	-11	14,786	-0.07%
2020/09/23	1	19.90	0	0.00	20.15	1	14,746	0.01%
2020/09/22	1	20.35	2	20.20	20.20	-1	14,708	-0.01%
2020/09/21	2	21.20	0	0.00	20.70	2	14,647	0.01%
2020/09/17	2	20.85	2	21.00	21.15	0	14,567	0.00%
2020/09/16	10	21.35	5	21.16	20.70	5	14,510	0.03%
2020/09/15	2	21.23	0	0.00	21.15	2	14,397	0.01%
2020/09/14	21	21.09	30	21.16	21.10	-9	14,325	-0.06%
2020/09/11	7	20.68	3	20.70	20.15	4	14,108	0.03%
2020/09/10	4	20.99	1	21.20	20.90	3	14,005	0.02%
2020/09/09	0	0.00	6	20.20	20.60	-6	13,882	-0.04%
2020/09/08	6	20.87	9	20.95	20.60	-3	13,778	-0.02%
2020/09/07	64	21.68	142	21.64	21.15	-78	13,579	-0.57%	大賣/
2020/09/04	122	22.67	107	22.67	22.50	15	13,177	0.11%	大買/大賣/
2020/09/03	100	21.85	105	21.96	22.55	-5	12,118	-0.04%	大賣/
2020/09/02	3	20.67	51	20.80	20.50	-48	11,319	-0.42%
2020/09/01	96	20.62	48	20.40	20.85	48	11,092	0.43%
2020/08/31	3	19.97	27	19.96	20.00	-24	10,852	-0.22%
2020/08/28	84	20.22	5	20.10	20.10	79	10,805	0.73%
2020/08/27	0	0.00	11	20.00	19.80	-11	10,709	-0.10%
2020/08/26	0	0.00	6	20.67	20.25	-6	10,649	-0.06%
2020/08/25	0	0.00	13	20.55	20.25	-13	10,562	-0.12%
2020/08/24	4	20.75	18	20.38	20.55	-14	10,492	-0.13%
2020/08/21	21	20.66	8	20.64	21.00	13	10,543	0.12%
2020/08/20	46	20.42	31	20.52	19.35	15	10,259	0.15%
2020/08/19	8	21.66	39	21.29	21.45	-31	9,813	-0.32%
2020/08/18	69	21.77	165	21.62	21.70	-96	9,455	-1.02%	大賣/
2020/08/17	60	21.62	56	21.51	21.70	4	8,947	0.04%
2020/08/14	120	20.14	148	20.24	20.55	-28	8,193	-0.34%	大買/大賣/
2020/08/13	150	19.19	102	19.29	19.60	48	7,372	0.65%	大買/大賣/
2020/08/12	129	17.90	93	17.73	17.85	36	6,571	0.55%	大買/
2020/08/11	17	16.56	0	0.00	16.55	17	6,010	0.28%
2020/08/10	13	16.63	42	16.86	16.55	-29	5,991	-0.48%
2020/08/07	51	17.09	22	17.26	17.10	29	5,947	0.49%
2020/08/06	25	17.32	137	17.10	17.15	-112	5,891	-1.90%	大賣/鉅額交易
2020/08/05	159	16.91	44	16.63	17.00	115	5,686	2.02%	大買/鉅額交易
2020/08/04	30	16.05	2	16.00	16.00	28	5,469	0.51%
2020/08/03	3	16.00	1	15.90	15.90	2	5,459	0.04%
2020/07/31	0	0.00	1	15.65	15.50	-1	5,405	-0.02%
2020/07/28	1	15.00	20	15.88	15.10	-19	5,383	-0.35%
2020/07/27	43	15.78	20	15.95	15.70	23	5,373	0.43%
2020/07/24	4	15.45	0	0.00	15.55	4	5,273	0.08%
2020/07/23	0	0.00	5	16.25	16.25	-5	5,194	-0.10%
2020/07/22	1	16.40	0	0.00	16.45	1	5,113	0.02%
2020/07/15	0	0.00	3	16.05	15.70	-3	4,691	-0.06%
2020/07/13	2	16.65	0	0.00	16.50	2	4,581	0.04%
2020/07/08	0	0.00	18	15.70	16.05	-18	4,320	-0.42%
2020/07/06	33	16.33	1	16.30	16.25	32	4,102	0.78%
2020/07/03	1	15.95	0	0.00	16.10	1	3,749	0.03%
2020/06/16	0	0.00	12	13.94	14.15	-12	3,217	-0.37%
2020/06/15	0	0.00	1	13.80	13.75	-1	3,278	-0.03%
2020/06/12	2	14.05	1	13.95	14.05	1	3,282	0.03%
2020/06/09	0	0.00	1	14.75	14.75	-1	3,343	-0.03%
2020/06/03	0	0.00	55	15.01	14.85	-55	3,328	-1.65%
2020/05/29	1	15.10	0	0.00	15.15	1	3,239	0.03%
2020/05/28	16	14.93	12	14.79	14.60	4	3,215	0.12%
2020/05/27	4	14.21	10	13.95	14.50	-6	2,900	-0.21%
2020/05/20	5	13.75	0	0.00	13.60	5	2,823	0.18%
2020/05/15	0	0.00	10	13.55	13.35	-10	2,729	-0.37%
2020/05/14	38	13.65	18	13.63	13.40	20	2,718	0.74%
2020/04/15	0	0.00	11	13.80	14.05	-11	2,660	-0.41%
2020/04/14	10	13.55	0	0.00	13.60	10	2,641	0.38%
2020/04/13	1	13.45	0	0.00	13.40	1	2,646	0.04%
2020/03/27	0	12.00	0	0.00	12.00	0	2,758	0.00%
2020/03/26	10	12.20	0	0.00	12.25	10	2,701	0.37%
2020/03/11	5	14.40	0	0.00	14.15	5	2,411	0.21%
2020/03/04	10	15.60	20	15.55	15.55	-10	2,319	-0.43%
2020/03/03	20	15.45	5	15.70	15.45	15	2,240	0.67%
2020/02/14	0	15.25	0	0.00	15.25	0	2,306	0.00%
2020/02/13	1	15.65	1	15.50	15.30	0	2,315	0.00%
2020/02/12	0	0.00	2	15.10	15.10	-2	2,271	-0.09%
2020/02/07	5	14.55	0	0.00	14.55	5	2,333	0.21%
2020/02/06	5	14.70	0	0.00	14.95	5	2,303	0.22%
2020/02/04	2	14.20	0	0.00	14.30	2	2,227	0.09%
2020/01/14	10	16.55	4	16.60	16.50	6	2,347	0.26%
2020/01/13	0	0.00	40	16.55	16.60	-40	2,354	-1.70%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2020/01/06	0	0.00	4	16.80	16.70	-4	2,496	-0.16%
2020/01/03	4	17.01	3	16.90	17.10	1	2,475	0.04%
2020/01/02	3	17.15	1	17.20	17.15	2	2,457	0.08%
2019/12/30	0	0.00	0	17.25	17.35	0	2,399	0.00%
2019/12/25	1	17.30	0	0.00	17.30	1	2,331	0.04%
2019/12/23	0	0.00	10	16.95	16.90	-10	2,308	-0.43%
2019/12/13	0	0.00	41	16.95	16.85	-41	2,549	-1.61%
2019/12/12	41	16.87	0	0.00	16.85	41	2,490	1.65%
2019/12/02	4	16.50	0	0.00	16.50	4	2,813	0.14%
2019/11/27	2	17.10	15	17.15	17.25	-13	3,005	-0.43%
2019/11/26	15	17.00	0	0.00	17.05	15	3,048	0.49%
2019/11/15	0	0.00	160	17.12	17.15	-160	3,523	-4.54%	大賣/鉅額交易
2019/11/13	1	16.90	1	16.80	16.65	0	3,641	0.00%
2019/11/08	1	17.10	0	0.00	17.10	1	3,655	0.03%
2019/10/23	10	17.68	0	0.00	17.45	10	5,050	0.20%
2019/10/16	2	17.50	0	0.00	17.45	2	5,103	0.04%
2019/10/15	50	17.78	70	17.69	17.70	-20	5,090	-0.39%
2019/10/14	20	17.33	0	0.00	17.45	20	4,968	0.40%
2019/10/04	0	0.00	1	16.95	16.85	-1	5,116	-0.02%
2019/09/27	10	16.95	5	16.95	16.95	5	5,152	0.10%
2019/09/25	10	17.55	10	17.68	17.55	0	5,176	0.00%
2019/09/24	6	18.07	1	17.65	17.45	5	5,157	0.10%
2019/09/23	1	17.70	0	0.00	17.90	1	5,077	0.02%
2019/09/20	0	0.00	5	17.30	17.05	-5	4,954	-0.10%
2019/09/19	0	0.00	13	17.18	17.35	-13	4,939	-0.26%
2019/09/18	0	0.00	1	17.25	17.15	-1	4,919	-0.02%
2019/09/16	5	17.62	26	17.55	17.50	-21	4,938	-0.43%
2019/09/12	25	17.30	0	0.00	17.45	25	4,896	0.51%
2019/09/10	1	17.20	2	17.23	17.20	-1	4,935	-0.02%
2019/09/09	12	17.34	13	17.63	17.20	-1	4,941	-0.02%
2019/09/06	0	0.00	10	17.95	17.75	-10	4,924	-0.20%
2019/09/05	20	18.03	0	0.00	17.90	20	4,887	0.41%
2019/09/04	0	0.00	2	17.70	17.70	-2	4,820	-0.04%
2019/09/03	1	17.75	1	17.75	17.70	0	4,833	0.00%
2019/09/02	1	17.65	0	0.00	17.60	1	4,796	0.02%
2019/08/30	0	0.00	21	17.90	17.65	-21	4,754	-0.44%
2019/08/29	22	17.56	10	17.55	17.70	12	4,613	0.26%
2019/08/28	0	0.00	1	17.05	17.15	-1	4,503	-0.02%
2019/08/26	5	16.85	0	0.00	16.95	5	4,466	0.11%
2019/08/23	5	17.45	0	0.00	17.40	5	4,412	0.11%
2019/08/22	101	17.40	0	0.00	17.40	101	4,386	2.30%	大買/鉅額交易
2019/08/20	3	17.72	38	17.73	17.10	-35	4,303	-0.81%
2019/08/19	20	17.15	7	16.81	17.20	13	4,031	0.32%
2019/08/16	1	16.35	1	16.40	16.35	0	3,906	0.00%
2019/08/15	0	0.00	21	15.90	16.05	-21	3,928	-0.53%
2019/08/13	80	15.80	0	0.00	15.80	80	3,906	2.05%
2019/08/12	15	16.05	0	0.00	16.15	15	3,897	0.38%
2019/08/08	100	15.62	0	0.00	15.75	100	3,939	2.54%
2019/08/05	1	15.90	15	15.60	15.55	-14	4,070	-0.34%
2019/08/02	2	15.93	35	15.92	15.90	-33	4,036	-0.82%
2019/08/01	9	16.91	7	17.03	16.60	2	4,063	0.05%
2019/07/31	54	17.33	25	17.34	17.05	29	3,958	0.73%
2019/07/30	64	17.42	32	17.74	18.10	32	3,798	0.84%
2019/07/29	42	16.79	74	17.23	17.60	-32	3,453	-0.93%
2019/07/26	3	15.62	13	16.10	16.00	-10	3,119	-0.32%
2019/07/24	0	0.00	3	15.78	15.70	-3	2,931	-0.10%
2019/07/23	3	15.83	7	15.80	15.65	-4	2,973	-0.13%
2019/07/19	0	0.00	69	15.30	15.25	-69	2,961	-2.33%
2019/07/15	30	15.53	1	15.35	15.40	29	3,411	0.85%
2019/07/12	17	15.23	15	15.08	15.45	2	3,417	0.06%
2019/07/11	0.2	14.95	11	15.00	15.00	-10.8	3,463	-0.31%
2019/07/10	2	15.10	32	15.18	15.15	-30	3,509	-0.85%
2019/07/09	20	14.90	0	0.00	15.05	20	3,469	0.58%
2019/07/08	4	14.88	0	0.00	14.95	4	3,489	0.11%
2019/07/05	10.1	15.01	5	15.10	14.85	5.1	3,522	0.14%
2019/07/04	0	0.00	50	15.00	15.10	-50	3,538	-1.41%
2019/07/03	17	14.96	20	14.83	14.85	-3	3,560	-0.08%
2019/07/02	74	14.91	8	14.93	14.90	66	3,524	1.87%
2019/07/01	0	0.00	15	14.82	14.75	-15	3,580	-0.42%
2019/06/27	5	14.70	2	14.70	14.70	3	3,630	0.08%
2019/06/25	50	14.85	0	0.00	14.60	50	3,639	1.37%
2019/06/24	4.2	14.75	0	0.00	14.85	4.2	3,654	0.11%
2019/06/21	4	14.58	0	0.00	14.70	4	3,641	0.11%
2019/06/20	13	14.79	1	14.85	14.70	12	3,649	0.33%
2019/06/19	1	14.70	0	0.00	14.70	1	3,661	0.03%
2019/06/12	0	0.00	20	14.15	14.15	-20	3,516	-0.57%
2019/06/11	20	14.00	5	14.05	14.20	15	3,482	0.43%
2019/06/10	2	13.75	0	0.00	13.75	2	3,435	0.06%
2019/06/06	5	13.74	0	0.00	13.65	5	3,436	0.15%
2019/06/03	1	13.80	0	0.00	13.90	1	3,439	0.03%
2019/05/31	1	14.00	0	0.00	14.10	1	3,437	0.03%
2019/05/29	2	13.38	0	0.00	13.65	2	3,411	0.06%
2019/05/28	11	13.85	0	0.00	13.65	11	3,394	0.32%
2019/05/27	2	14.15	0	0.00	14.10	2	3,388	0.06%
2019/05/23	2	14.35	0	0.00	14.35	2	3,556	0.06%
2019/05/16	3.3	15.17	0	0.00	14.85	3.3	3,535	0.09%
2019/05/15	0.2	14.80	11	14.90	14.90	-10.8	3,471	-0.31%
2019/05/14	5	14.75	11	14.88	15.00	-6	3,483	-0.17%
2019/05/09	7	15.05	0	0.00	14.50	7	3,278	0.21%
2019/05/07	10	14.70	8	14.75	14.70	2	3,119	0.06%
2019/05/02	8	14.76	0	0.00	14.70	8	2,953	0.27%
2019/04/30	0	0.00	20	14.45	14.45	-20	2,912	-0.69%
2019/04/29	10	14.61	17	14.60	14.60	-7	2,888	-0.24%
2019/04/25	1	14.45	12	14.45	14.45	-11	2,775	-0.40%
2019/04/24	0	0.00	9	14.59	14.40	-9	2,802	-0.32%
2019/04/23	4	14.83	1	14.75	14.85	3	2,750	0.11%
2019/04/22	22	15.48	2	15.15	15.15	20	2,729	0.73%
2019/04/19	5	14.62	4	14.58	14.90	1	2,433	0.04%
2019/04/18	4	14.24	32	14.49	14.15	-28	2,321	-1.21%
2019/04/17	0	0.00	2	14.65	14.60	-2	2,288	-0.09%
2019/04/16	4	14.25	6	14.25	14.25	-2	2,112	-0.09%
2019/04/15	1	13.95	0	0.00	13.95	1	2,046	0.05%
2019/04/12	6	14.10	0	0.00	13.95	6	2,024	0.30%
2019/04/11	1	13.95	0	0.00	14.00	1	1,973	0.05%
2019/04/10	32	14.10	3	13.90	13.90	29	1,922	1.51%
2019/04/09	4	14.00	2	13.90	14.05	2	1,879	0.11%
2019/04/08	0	0.00	4	13.80	13.80	-4	1,858	-0.22%
2019/04/03	10	13.80	0	0.00	13.85	10	1,842	0.54%
2019/04/02	0	0.00	2	13.35	13.55	-2	1,762	-0.11%
2019/04/01	1	13.20	0	0.00	13.20	1	1,719	0.06%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/22	5	14.20	5	13.95	14.00	0	1,579	0.00%
2019/02/22	24	14.44	34	14.51	14.20	-10	1,743	-0.57%
2019/02/21	25	14.35	2	14.40	14.40	23	1,627	1.41%
2019/02/19	16	14.29	10	14.07	14.05	6	1,646	0.36%
2019/02/15	0	0.00	0	14.10	14.10	0	1,623	0.00%
2019/02/14	0	0.00	0.7	13.95	13.95	-0.7	1,608	-0.04%
2019/01/16	12	13.15	12	13.30	13.20	0	1,758	0.00%
2019/01/09	0	0.00	26	12.70	12.75	-26	1,683	-1.54%
2019/01/08	0	0.00	1	12.55	12.50	-1	1,679	-0.06%
2019/01/07	0	0.00	23	12.55	12.55	-23	1,692	-1.36%
2019/01/04	0	0.00	60	12.25	12.20	-60	1,715	-3.50%
2018/12/18	0	0.00	5	12.95	12.90	-5	1,978	-0.25%
2018/12/07	0	0.00	2	13.60	13.70	-2	2,492	-0.08%
2018/12/06	0	0.00	1	13.20	13.10	-1	2,479	-0.04%
2018/12/04	2	13.75	0	0.00	13.70	2	2,494	0.08%
2018/11/30	0	0.00	15	13.50	13.45	-15	2,462	-0.61%
2018/11/27	0	0.00	10	13.05	13.30	-10	2,451	-0.41%
2018/11/22	0	0.00	22	12.97	12.80	-22	2,529	-0.87%
2018/11/21	5	13.05	35	13.09	13.05	-30	2,567	-1.17%
2018/11/20	25	13.20	30	13.06	13.10	-5	2,734	-0.18%
2018/11/19	35	12.97	0	0.00	12.90	35	2,700	1.30%
2018/11/16	15	12.70	5	12.85	12.70	10	2,691	0.37%
2018/11/15	10	12.20	0	0.00	12.30	10	2,661	0.38%
2018/11/08	2	12.35	2	12.25	12.20	0	2,802	0.00%
2018/11/07	0	0.00	5	12.20	12.25	-5	2,845	-0.18%
2018/11/06	0	0.00	5	11.90	11.85	-5	2,872	-0.17%
2018/11/02	10	12.60	0	0.00	12.25	10	3,002	0.33%
2018/11/01	15	12.10	2	12.40	12.15	13	2,947	0.44%
2018/10/17	2	11.90	0	0.00	11.75	2	3,220	0.06%
2018/10/12	1	11.50	2	10.65	11.50	-1	3,345	-0.03%
2018/10/05	1	12.85	0	0.00	12.75	1	3,485	0.03%
2018/10/04	0	0.00	1	13.55	13.40	-1	3,479	-0.03%
2018/10/03	2	13.75	0	0.00	13.75	2	3,499	0.06%
2018/09/28	0	0.00	1	13.60	13.45	-1	3,599	-0.03%
2018/09/21	7	14.09	0	0.00	14.15	7	5,222	0.13%
2018/09/17	1	14.00	0	0.00	14.00	1	5,046	0.02%
2018/09/14	0	0.00	2	13.65	14.05	-2	4,885	-0.04%
2018/09/12	2	12.93	0	0.00	12.90	2	4,829	0.04%
2018/09/07	6	14.10	2	13.60	13.55	4	4,913	0.08%
2018/09/04	0	0.00	1	14.55	14.60	-1	5,117	-0.02%
2018/08/30	0	0.00	6	14.97	14.80	-6	5,635	-0.11%
2018/08/29	18	14.80	0	0.00	14.90	18	5,795	0.31%
2018/08/28	5	15.00	0	0.00	14.80	5	5,863	0.09%
2018/08/27	28	14.83	8	14.76	15.00	20	5,881	0.34%
2018/08/23	5	14.40	0	0.00	14.55	5	5,917	0.08%
2018/08/22	6	14.25	0	0.00	14.40	6	6,025	0.10%
2018/08/17	5	14.65	5	14.50	14.50	0	6,652	0.00%
2018/07/31	0	0.00	2	15.80	15.80	-2	8,743	-0.02%
2018/07/30	0	0.00	4	15.96	15.90	-4	8,946	-0.04%
2018/07/27	3	16.60	1	16.45	16.40	2	8,896	0.02%
2018/07/26	0	0.00	1	16.50	16.45	-1	8,851	-0.01%
2018/07/25	1	16.50	2	16.35	16.50	-1	8,828	-0.01%
2018/07/23	4	16.15	0	0.00	16.30	4	8,770	0.05%
2018/07/17	1	15.80	1	16.00	16.00	0	8,647	0.00%
2018/07/16	2	16.40	0	0.00	16.00	2	8,603	0.02%
2018/07/12	3	15.90	3	15.80	16.30	0	8,446	0.00%
2018/07/10	1	16.10	1	16.35	16.40	0	8,496	0.00%
2018/07/05	0	0.00	2	16.70	16.35	-2	8,428	-0.02%
2018/07/04	29	17.44	35	17.43	16.90	-6	8,378	-0.07%
2018/07/03	41	17.62	39	17.86	17.00	2	8,024	0.02%
2018/06/25	0	0.00	3	15.20	14.95	-3	6,743	-0.04%
2018/06/14	5	16.75	1	17.00	16.55	4	6,557	0.06%
2018/06/12	0	0.00	2	16.85	17.20	-2	6,396	-0.03%
2018/06/11	2	17.10	1	16.95	16.95	1	6,291	0.02%
2018/06/08	16	17.20	8	17.25	17.00	8	6,170	0.13%
2018/06/07	1	16.65	1	16.45	16.45	0	5,851	0.00%
2018/06/06	2	16.45	0	0.00	16.75	2	5,703	0.04%
2018/06/04	0	0.00	51	16.25	16.20	-51	5,428	-0.94%
2018/06/01	1	16.10	2	16.25	16.20	-1	5,385	-0.02%
2018/05/31	0	0.00	1	16.85	16.40	-1	5,333	-0.02%
2018/05/29	57	17.33	6	17.23	16.80	51	5,201	0.98%
2018/05/28	8	17.15	13	17.27	17.45	-5	4,999	-0.10%
2018/05/25	2	16.48	3	16.72	16.65	-1	4,676	-0.02%
2018/05/24	24	16.72	18	16.92	16.85	6	4,495	0.13%
2018/05/23	1	15.10	2	15.80	15.90	-1	3,979	-0.03%
2018/05/21	40	15.22	40	15.12	15.40	0	3,757	0.00%
2018/05/17	0	0.00	2	14.83	14.95	-2	3,540	-0.06%
2018/05/16	0	0.00	15	15.61	15.75	-15	3,412	-0.44%
2018/05/15	9	15.97	8	15.91	15.90	1	3,291	0.03%
2018/05/14	7	14.74	62	14.96	15.75	-55	2,946	-1.87%
2018/05/11	7	14.81	6	14.33	14.35	1	2,490	0.04%
2018/05/10	0	0.00	4	14.00	14.00	-4	2,220	-0.18%
2018/05/09	18	13.88	0	0.00	13.70	18	2,130	0.84%
2018/05/08	0	0.00	40	13.89	13.50	-40	2,053	-1.95%
2018/05/07	11	13.86	1	13.80	13.90	10	1,947	0.51%
2018/05/03	0	0.00	2	12.70	12.75	-2	1,745	-0.11%
2018/04/24	0	0.00	10	12.50	12.25	-10	1,571	-0.64%
2018/04/23	0	0.00	1	12.70	12.70	-1	1,547	-0.06%
2018/04/20	0	0.00	4	12.90	12.90	-4	1,533	-0.26%
2018/04/17	5	13.20	0	0.00	13.20	5	1,537	0.33%
2018/04/16	9	13.53	0	0.00	13.55	9	1,562	0.58%
2018/04/13	36	13.37	0	0.00	13.35	36	1,479	2.43%
2018/02/21	10	11.50	10	11.55	11.65	0	1,704	0.00%
2018/01/26	1	13.05	0	0.00	13.10	1	2,191	0.05%
2018/01/15	0	0.00	1	12.65	12.70	-1	3,275	-0.03%
2018/01/11	0	0.00	5	12.85	12.85	-5	3,779	-0.13%
2018/01/08	1	13.70	4	13.63	13.50	-3	4,352	-0.07%
2018/01/04	0	0.00	10	13.40	13.40	-10	4,446	-0.22%