精成科 (6191)-亞東-板橋券商分點個股進出

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
73.8
漲跌
▲3.2
漲幅
+4.53%
成交量
4,652張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/14	2	73.70	0	0.00	73.80	2	5,551	0.04%
2024/05/08	0	0.00	1	75.20	75.00	-1	5,347	-0.02%
2024/05/06	0	0.00	0.2	73.88	74.20	-0.2	5,283	0.00%
2024/05/03	0	0.00	0.2	74.10	73.20	-0.2	5,287	0.00%
2024/04/30	0	0.00	4	73.40	73.10	-4	5,283	-0.08%
2024/04/29	0	0.00	2.5	71.37	73.10	-2.5	5,240	-0.05%
2024/04/24	0	0.00	1	69.70	69.50	-1	5,205	-0.02%
2024/04/22	0.5	69.05	0	0.00	67.20	0.5	5,212	0.01%
2024/04/18	0	0.00	6.3	70.79	71.00	-6.3	5,113	-0.12%
2024/04/17	5	69.90	0.3	70.00	70.00	4.8	5,085	0.09%
2024/04/16	0.3	68.50	0.3	68.80	69.00	0	5,072	0.00%
2024/04/15	0.3	69.80	1	69.50	69.60	-0.8	5,015	-0.01%
2024/04/12	1	70.20	2.3	70.23	69.70	-1.3	4,968	-0.03%
2024/04/11	0.3	69.90	0	0.00	70.80	0.3	4,920	0.01%
2024/04/10	0	0.00	0.5	71.20	70.50	-0.5	4,923	-0.01%
2024/04/02	0.3	72.19	0	0.00	72.60	0.3	4,894	0.01%
2024/03/28	2.3	74.64	0.5	74.36	73.70	1.8	4,829	0.04%
2024/03/27	3	73.27	3.4	73.08	73.20	-0.4	4,646	-0.01%
2024/03/26	3.3	70.48	4	70.30	69.40	-0.7	4,591	-0.02%
2024/03/25	0.2	71.60	0	0.00	71.20	0.2	4,596	0.00%
2024/03/22	0	0.00	0	71.50	71.40	0	4,705	0.00%
2024/03/21	10.4	73.90	10	74.70	73.60	0.4	4,720	0.01%
2024/03/20	2.2	71.57	12.5	72.69	76.10	-10.3	4,459	-0.23%
2024/03/19	0	0.00	3	68.97	69.20	-3	3,975	-0.08%
2024/03/18	0	0.00	2	65.95	66.40	-2	3,794	-0.05%
2024/03/14	10	64.15	0	0.00	65.30	10	3,792	0.26%
2024/03/12	1	64.90	0	0.00	64.60	1	3,825	0.03%
2024/03/11	1	63.50	6	63.77	63.50	-5	3,882	-0.13%
2024/03/08	1	65.50	2	64.30	64.10	-1	3,929	-0.03%
2024/03/06	5.6	68.80	0	0.00	68.60	5.6	4,252	0.13%
2024/03/05	3	68.30	2	67.85	68.70	1	4,495	0.02%
2024/03/04	0	0.00	0.9	66.30	66.30	-0.9	4,448	-0.02%
2024/02/29	1	65.50	0	0.00	65.30	1	4,433	0.02%
2024/02/27	1	66.60	0	0.00	66.30	1	4,396	0.02%
2024/02/26	1	67.90	1	67.50	67.50	0	4,382	0.00%
2024/02/23	0	0.00	2	68.30	68.10	-2	4,407	-0.05%
2024/02/22	0	0.00	1.2	68.19	68.10	-1.2	4,525	-0.03%
2024/02/21	0	0.00	0.2	68.60	68.90	-0.2	4,550	0.00%
2024/02/19	1.2	69.44	0	0.00	69.80	1.2	4,588	0.03%
2024/02/16	0	0.00	1	69.50	69.20	-1	4,599	-0.02%
2024/02/15	2.2	68.50	1	69.10	69.20	1.2	4,553	0.03%
2024/02/02	0	0.00	1	64.40	64.70	-1	4,505	-0.02%
2024/01/30	2	64.40	0	0.00	64.30	2	4,625	0.04%
2024/01/29	2	65.00	0	0.00	65.50	2	4,679	0.04%
2024/01/26	0	0.00	0.1	65.00	64.80	-0.1	4,802	0.00%
2024/01/25	0	0.00	0.1	64.20	63.50	-0.1	5,147	0.00%
2024/01/24	0	0.00	1	64.70	64.70	-1	5,724	-0.02%
2024/01/22	1.2	65.67	0	0.00	64.90	1.2	5,958	0.02%
2024/01/19	1	64.50	0	0.00	64.30	1	5,961	0.02%
2024/01/18	1	65.40	1	64.40	65.10	0	5,978	0.00%
2024/01/17	4	65.55	18	66.02	65.20	-14	5,970	-0.23%
2024/01/16	1	65.40	2	65.40	65.50	-1	5,952	-0.02%
2024/01/15	7	65.27	2	65.50	65.00	5	5,946	0.08%
2024/01/11	0	0.00	0.6	63.70	63.50	-0.6	5,941	-0.01%
2024/01/10	2	62.20	0	0.00	62.90	2	6,019	0.03%
2024/01/09	0	0.00	2	63.20	63.20	-2	6,001	-0.03%
2024/01/08	0	0.00	1	64.30	64.10	-1	6,040	-0.02%
2024/01/05	1	65.10	1	64.50	64.50	0	6,074	0.00%
2024/01/03	0	0.00	1	65.40	65.10	-1	6,124	-0.02%
2024/01/02	1	65.20	3	64.20	65.20	-2	6,245	-0.03%
2023/12/26	3	63.40	0	0.00	64.30	3	6,403	0.05%
2023/12/20	2	65.55	1	64.90	64.80	1	6,269	0.02%
2023/12/19	0.1	64.90	15	65.00	65.30	-14.9	6,272	-0.24%
2023/12/18	2.3	68.61	0.3	71.91	68.00	2	6,152	0.03%
2023/12/14	0.3	73.10	0	0.00	73.40	0.3	5,987	0.01%
2023/12/12	4	70.60	2.1	70.87	70.30	1.9	6,040	0.03%
2023/12/11	1	72.40	0	0.00	70.70	1	6,083	0.02%
2023/12/08	1	72.80	1	72.00	72.20	0	6,121	0.00%
2023/12/07	0.2	72.01	0	0.00	71.50	0.2	6,167	0.00%
2023/12/05	0.3	68.97	0.1	68.10	70.00	0.2	6,364	0.00%
2023/12/04	2.4	70.87	0	0.00	70.10	2.4	6,681	0.04%
2023/12/01	26.2	69.49	2	70.65	70.50	24.2	6,663	0.36%
2023/11/30	2	65.80	21	66.18	69.00	-19	6,466	-0.29%
2023/11/29	0	0.00	3	64.70	64.20	-3	6,214	-0.05%
2023/11/28	1	62.10	1	62.50	63.20	0	6,221	0.00%
2023/11/27	1.1	61.88	7	61.99	61.90	-5.9	6,258	-0.09%
2023/11/24	1	61.60	2	61.70	61.50	-1	6,290	-0.02%
2023/11/23	2	61.80	2	61.90	61.50	0	6,357	0.00%
2023/11/22	9	62.26	2	61.80	61.80	7	6,400	0.11%
2023/11/21	10.2	64.06	3.1	62.84	62.80	7.1	6,460	0.11%
2023/11/20	12.1	64.24	3	64.30	64.60	9.1	6,567	0.14%
2023/11/17	0.1	64.50	3	64.23	64.50	-2.9	6,575	-0.04%
2023/11/16	4	62.88	3	63.17	63.10	1	6,614	0.02%
2023/11/15	1	63.60	3	63.83	63.30	-2	6,703	-0.03%
2023/11/10	2	61.95	0	0.00	62.00	2	6,927	0.03%
2023/11/09	0	0.00	5.2	63.38	63.40	-5.2	7,017	-0.07%
2023/11/08	3.2	62.88	2.1	62.56	62.50	1.2	7,052	0.02%
2023/11/07	5	63.68	3.1	63.44	63.40	1.9	7,139	0.03%
2023/11/06	0	0.00	0.1	64.00	64.00	-0.1	7,240	0.00%
2023/11/03	1.3	64.08	2.2	63.05	62.40	-0.9	7,229	-0.01%
2023/11/02	15.2	62.91	16.1	63.33	63.90	-0.9	7,160	-0.01%
2023/11/01	6.3	60.48	3	60.27	61.20	3.3	6,866	0.05%
2023/10/31	0	0.00	11	60.69	61.60	-11	6,314	-0.17%
2023/10/27	0	0.00	1	56.20	56.00	-1	6,205	-0.02%
2023/10/26	2	54.15	1.9	54.54	54.90	0.1	6,275	0.00%
2023/10/24	1	54.60	2	55.45	55.70	-1	6,364	-0.02%
2023/10/20	2	53.75	0	0.00	53.90	2	6,629	0.03%
2023/10/19	1	55.00	2	55.05	55.00	-1	6,661	-0.02%
2023/10/18	6	54.23	0	0.00	54.30	6	6,673	0.09%
2023/10/17	2	55.80	0	0.00	55.40	2	6,673	0.03%
2023/10/16	1	55.50	0	0.00	56.00	1	6,859	0.01%
2023/10/13	2	56.85	0	0.00	56.60	2	7,113	0.03%
2023/10/12	4	58.00	0	0.00	58.00	4	7,355	0.05%
2023/10/11	1	57.40	0	0.00	57.40	1	7,465	0.01%
2023/10/06	6	59.61	0.1	60.00	57.80	5.9	7,486	0.08%
2023/10/05	3	62.77	3.6	62.42	61.90	-0.6	7,397	-0.01%
2023/10/04	1	61.80	2.3	61.98	62.70	-1.3	7,446	-0.02%
2023/10/03	1	63.30	2	64.00	63.10	-1	7,513	-0.01%
2023/10/02	4	63.83	1	63.50	64.60	3	7,555	0.04%
2023/09/28	1	61.90	2	62.20	62.00	-1	7,521	-0.01%
2023/09/27	2	61.40	1.1	61.60	61.70	0.9	7,551	0.01%
2023/09/26	2	62.00	1.3	62.11	62.20	0.7	7,565	0.01%
2023/09/25	0	0.00	5.2	62.15	62.20	-5.2	7,573	-0.07%
2023/09/22	5	57.86	4.5	58.46	59.60	0.6	7,532	0.01%
2023/09/21	1	60.40	2	60.20	59.60	-1	7,598	-0.01%
2023/09/19	0	0.00	1	63.10	62.80	-1	7,802	-0.01%
2023/09/18	1	62.80	1	63.10	62.30	0	7,809	0.00%
2023/09/15	0	0.00	1.1	61.98	61.90	-1.1	7,808	-0.01%
2023/09/14	1	60.90	3	61.67	61.80	-2	7,723	-0.03%
2023/09/13	7	59.49	6.1	59.79	60.40	1	7,665	0.01%
2023/09/12	0.1	59.80	0	0.00	59.40	0.1	7,623	0.00%
2023/09/11	2	58.95	2	59.24	58.70	0	7,563	0.00%
2023/09/08	0	0.00	0.1	60.90	61.00	-0.1	7,459	0.00%
2023/09/07	16	64.40	17.1	61.20	60.90	-1.1	7,295	-0.01%
2023/09/06	2.1	59.99	0	0.00	60.50	2.1	6,934	0.03%
2023/09/05	0.1	58.20	0	0.00	58.60	0.1	6,852	0.00%
2023/09/01	0	0.00	1	55.70	55.60	-1	6,899	-0.01%
2023/08/31	1.1	56.70	3	55.80	56.80	-1.9	6,881	-0.03%
2023/08/30	3	55.50	0.2	55.60	54.90	2.8	6,913	0.04%
2023/08/29	0.2	54.55	1	55.30	55.10	-0.8	6,913	-0.01%
2023/08/28	1	56.30	1.2	55.78	55.90	-0.2	6,888	0.00%
2023/08/25	0.2	57.20	5.1	56.69	57.40	-4.9	6,919	-0.07%
2023/08/24	6.1	56.07	0.7	57.37	55.90	5.4	6,840	0.08%
2023/08/23	0	0.00	0.3	58.70	58.80	-0.3	6,610	0.00%
2023/08/22	0	0.00	2.9	58.41	58.80	-2.9	6,650	-0.04%
2023/08/21	1	57.70	1.1	56.46	58.00	-0.1	6,629	0.00%
2023/08/18	2	56.05	1.8	55.34	55.80	0.2	6,599	0.00%
2023/08/17	0	0.00	2	54.75	56.20	-2	6,552	-0.03%
2023/08/16	3.4	53.50	3.1	53.78	54.10	0.2	6,509	0.00%
2023/08/15	1.3	53.36	0.1	52.80	53.40	1.1	6,428	0.02%
2023/08/14	1	51.90	1.6	50.36	51.70	-0.6	6,322	-0.01%
2023/08/11	1	51.60	0	0.00	52.10	1	6,321	0.02%
2023/08/10	3.3	52.17	3.5	52.35	52.10	-0.3	6,240	0.00%
2023/08/09	1	51.60	3.6	51.92	51.80	-2.6	6,149	-0.04%
2023/08/08	1	51.40	0.3	50.60	51.60	0.8	6,153	0.01%
2023/08/07	0.5	49.83	10	50.00	50.90	-9.5	6,165	-0.15%
2023/08/02	1	48.10	1	48.05	48.25	0	6,212	0.00%
2023/08/01	6	49.97	0	0.00	50.40	6	6,216	0.10%
2023/07/31	5	51.70	1	51.90	51.30	4	6,527	0.06%
2023/07/28	1	49.60	1	50.40	51.20	0	6,583	0.00%
2023/07/27	0	0.00	1	50.50	50.70	-1	6,498	-0.02%
2023/07/26	0	0.00	0.1	50.65	51.10	-0.1	6,442	0.00%
2023/07/25	1.1	51.75	22	50.95	51.40	-21	6,337	-0.33%
2023/07/21	0	0.00	0.1	48.15	48.45	-0.1	6,069	0.00%
2023/07/20	0.1	48.95	0	0.00	48.20	0.1	6,029	0.00%
2023/07/19	2	48.73	0.3	49.35	48.10	1.8	5,952	0.03%
2023/07/18	6	49.57	4.3	50.16	50.80	1.8	5,773	0.03%
2023/07/17	6.5	53.46	0	0.00	52.50	6.5	5,479	0.12%
2023/07/13	0	0.00	9	47.83	47.95	-9	5,110	-0.18%
2023/07/11	0	0.00	1	46.70	47.30	-1	4,997	-0.02%
2023/07/10	1	46.00	0.1	46.30	46.05	1	4,919	0.02%
2023/07/07	1	46.10	1.3	46.96	47.30	-0.3	4,812	-0.01%
2023/07/06	0.1	48.80	5.1	48.23	48.20	-5	4,772	-0.10%
2023/07/05	0.1	47.80	0	0.00	47.75	0.1	4,694	0.00%
2023/07/04	0	0.00	1.3	46.91	47.05	-1.3	4,681	-0.03%
2023/07/03	1	47.20	0	0.00	47.20	1	4,655	0.02%
2023/06/29	0	0.00	0.5	45.83	46.20	-0.5	4,640	-0.01%
2023/06/28	1	47.00	0	0.00	46.80	1	4,514	0.02%
2023/06/27	1	43.55	2	44.78	44.50	-1	4,337	-0.02%
2023/06/26	1	44.00	0	0.00	44.15	1	4,197	0.02%
2023/06/21	7	43.45	0	0.00	43.20	7	4,175	0.17%
2023/06/20	0	0.00	5	41.95	42.20	-5	4,117	-0.12%
2023/06/19	0	0.00	2	42.08	42.15	-2	4,180	-0.05%
2023/06/16	0	0.00	2	42.50	42.35	-2	4,337	-0.05%
2023/06/14	0	0.00	11	42.55	42.50	-11	4,289	-0.26%
2023/06/12	10	41.80	10	42.20	42.00	0	4,258	0.00%
2023/06/09	11	42.06	3	41.97	42.20	8	4,246	0.19%
2023/06/07	4	41.90	3	41.77	42.00	1	4,177	0.02%
2023/06/05	0	0.00	2	40.43	40.45	-2	4,008	-0.05%
2023/06/02	0	0.00	3	39.90	39.70	-3	3,934	-0.08%
2023/06/01	0	0.00	1	39.50	39.75	-1	3,952	-0.03%
2023/05/31	4	38.76	0	38.40	39.15	4	3,925	0.10%
2023/05/30	1	39.20	1	39.40	39.55	0	3,822	0.00%
2023/05/29	11	39.61	1	39.60	39.75	10	3,788	0.26%
2023/05/26	2	39.50	0	0.00	39.15	2	3,754	0.05%
2023/05/25	0	0.00	1	40.20	40.20	-1	3,676	-0.03%
2023/05/24	1	39.00	3	39.42	39.60	-2	3,587	-0.06%
2023/05/23	0	0.00	7	38.60	38.80	-7	3,503	-0.20%
2023/05/22	0	0.00	1.3	38.35	38.50	-1.3	3,467	-0.04%
2023/05/19	0.3	37.80	0	0.00	37.85	0.3	3,393	0.01%
2023/05/18	0	0.00	4	37.75	37.75	-4	3,357	-0.12%
2023/05/17	8	37.81	1	38.00	37.55	7	3,354	0.21%
2023/05/15	1	37.55	0	0.00	37.40	1	3,211	0.03%
2023/05/10	0	0.00	23	37.55	37.65	-23	2,987	-0.77%
2023/05/08	4	36.70	0	0.00	36.85	4	2,788	0.14%
2023/05/05	3	37.02	0	0.00	36.45	3	2,680	0.11%
2023/05/02	0	0.00	3	34.00	34.15	-3	2,163	-0.14%
2023/04/25	0.2	32.90	0	0.00	32.95	0.2	2,123	0.01%
2023/04/21	0	0.00	3	33.55	33.25	-3	2,086	-0.14%
2023/04/20	0	0.00	1	34.15	33.90	-1	2,048	-0.05%
2023/04/13	0	0.00	1	34.10	34.00	-1	1,886	-0.05%
2023/04/11	1	34.40	12	34.25	34.30	-11	1,843	-0.60%
2023/04/10	4	33.90	3	33.80	33.75	1	1,732	0.06%
2023/04/07	0	0.00	1	33.70	33.85	-1	1,708	-0.06%
2023/03/31	0	0.00	3	33.90	33.85	-3	1,612	-0.19%
2023/03/30	1	33.35	1	33.30	33.35	0	1,504	0.00%
2023/03/24	0	0.00	2	33.35	33.30	-2	1,413	-0.14%
2023/03/23	1	33.15	52	33.10	33.10	-51	1,356	-3.76%
2023/03/22	2	33.50	0	0.00	33.10	2	1,330	0.15%
2023/03/21	3	33.37	3.4	33.29	33.50	-0.4	1,244	-0.03%
2023/03/17	2	31.50	2	31.40	31.45	0	1,051	0.00%
2023/03/16	6	31.45	0.1	30.90	30.95	5.9	1,044	0.56%
2023/03/15	0.1	31.60	0	0.00	31.50	0.1	1,024	0.01%
2023/03/14	49.4	31.63	1	31.70	31.45	48.4	1,023	4.73%
2023/03/13	3	31.73	5	31.81	31.80	-2	1,003	-0.20%
2023/03/10	0	0.00	1	31.45	31.35	-1	965	-0.10%
2023/03/09	0	0.00	1	31.60	31.50	-1	961	-0.10%
2023/03/08	1	31.55	0	0.00	31.80	1	968	0.10%
2023/03/03	1	30.15	1	30.15	30.45	0	861	0.00%
2023/03/02	1	29.80	2	29.98	30.00	-1	832	-0.12%
2023/02/23	0	0.00	6	30.19	30.20	-6	832	-0.72%
2023/02/21	0	0.00	1	29.80	29.75	-1	823	-0.12%
2023/02/20	4	30.15	0	0.00	29.95	4	842	0.47%
2023/02/17	1	29.85	0	0.00	29.95	1	852	0.12%
2023/02/15	0	0.00	1	29.40	29.80	-1	932	-0.11%
2023/02/14	2	29.13	1	29.20	29.15	1	923	0.11%
2023/02/07	0	0.00	1	29.70	29.60	-1	1,074	-0.09%
2023/02/01	0	0.00	1	29.00	29.25	-1	1,131	-0.09%
2023/01/30	1	28.05	1	28.20	28.30	0	1,110	0.00%
2023/01/04	1	27.75	0	0.00	27.65	1	1,196	0.08%
2022/12/23	1	27.65	0	0.00	27.60	1	1,231	0.08%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/09	2	29.08	1	29.10	28.85	1	1,271	0.08%
2022/12/08	1	28.55	1	28.70	28.95	0	1,259	0.00%
2022/12/07	1	29.05	3	28.62	28.60	-2	1,255	-0.16%
2022/12/05	3	30.42	2	30.30	30.10	1	1,227	0.08%
2022/12/02	0	0.00	8	30.47	30.30	-8	1,216	-0.66%
2022/12/01	2	30.30	2	30.43	30.20	0	1,196	0.00%
2022/11/30	3	30.02	1	29.95	30.05	2	1,182	0.17%
2022/11/29	1	29.25	1	29.35	29.40	0	1,169	0.00%
2022/11/23	5	29.25	0	0.00	29.25	5	1,180	0.42%
2022/11/18	0	0.00	1	29.65	29.60	-1	1,194	-0.08%
2022/11/16	0	0.00	10	29.90	29.80	-10	1,171	-0.85%
2022/11/11	12	29.58	0	0.00	29.55	12	1,146	1.05%
2022/11/10	1	29.30	0	0.00	29.55	1	1,172	0.09%
2022/11/09	2	29.10	5	29.30	29.35	-3	1,170	-0.26%
2022/11/08	3	29.02	6	29.15	28.70	-3	1,158	-0.26%
2022/11/07	4	29.13	4	29.13	28.95	0	1,170	0.00%
2022/11/04	1	29.00	5	28.80	29.00	-4	1,219	-0.33%
2022/11/03	4	28.74	0	0.00	28.95	4	1,200	0.33%
2022/11/02	0	0.00	5	27.32	27.80	-5	1,169	-0.43%
2022/11/01	5	27.30	0	0.00	27.35	5	1,185	0.42%
2022/10/25	0	0.00	1	25.10	25.00	-1	1,178	-0.08%
2022/10/13	1	23.90	0	0.00	23.80	1	1,199	0.08%
2022/10/07	2	26.63	0	0.00	26.40	2	1,204	0.17%
2022/10/04	0	0.00	5	25.82	26.05	-5	1,203	-0.42%
2022/09/29	5	25.20	0	0.00	25.25	5	1,226	0.41%
2022/09/22	5	27.05	0	0.00	27.00	5	1,297	0.39%
2022/08/25	0	0.00	5	28.80	28.80	-5	2,238	-0.22%
2022/08/17	5	29.40	0	0.00	29.40	5	2,493	0.20%
2022/08/12	10	28.70	0	0.00	28.80	10	2,350	0.43%
2022/08/09	0	0.00	10	27.25	27.45	-10	2,272	-0.44%
2022/08/08	1	28.80	1	28.95	28.90	0	2,254	0.00%
2022/08/05	1	29.50	0	0.00	29.40	1	2,206	0.05%
2022/07/29	0	0.00	1	29.60	29.60	-1	2,270	-0.04%
2022/07/26	1	28.90	0	0.00	28.85	1	2,269	0.04%
2022/07/22	1	29.40	0	0.00	29.55	1	2,339	0.04%
2022/07/21	10	29.55	0	0.00	29.55	10	2,355	0.42%
2022/07/20	0	0.00	0	29.40	29.15	0	2,351	0.00%
2022/07/12	0	0.00	13	26.09	26.10	-13	2,503	-0.52%
2022/07/01	1	28.34	0	0.00	26.55	1	3,242	0.03%
2022/06/30	0	0.00	3	28.60	28.60	-3	3,219	-0.09%
2022/06/28	3	30.15	0	0.00	30.10	3	3,208	0.09%
2022/06/24	0	0.00	4	30.30	30.20	-4	3,240	-0.12%
2022/06/20	0	0.00	3	30.15	29.90	-3	3,255	-0.09%
2022/06/16	15.1	33.31	1	33.80	32.35	14.1	3,187	0.44%
2022/06/10	1	33.45	0	0.00	33.15	1	2,976	0.03%
2022/06/09	0	0.00	1	33.30	33.15	-1	2,930	-0.03%
2022/06/08	2	33.38	0	0.00	33.35	2	2,911	0.07%
2022/06/06	0	0.00	1	33.60	33.50	-1	2,857	-0.03%
2022/06/02	14	33.79	8	34.36	34.10	6	2,810	0.21%
2022/06/01	0	0.00	4	32.25	32.35	-4	2,504	-0.16%
2022/05/27	0	0.00	1	31.90	31.40	-1	2,441	-0.04%
2022/05/26	8	32.21	3	32.23	31.80	5	2,416	0.21%
2022/05/16	0	0.00	3	30.22	30.20	-3	2,468	-0.12%
2022/05/12	0	0.00	4	29.40	28.85	-4	2,487	-0.16%
2022/05/09	0	0.00	1	30.90	30.55	-1	2,480	-0.04%
2022/05/06	0	0.00	2	32.35	32.50	-2	2,452	-0.08%
2022/05/05	9	33.01	0	0.00	32.95	9	2,465	0.37%
2022/05/04	1	32.70	0	0.00	32.70	1	2,472	0.04%
2022/04/28	0	0.00	3	32.50	32.40	-3	2,513	-0.12%
2022/04/27	0	0.00	1	31.20	31.35	-1	2,459	-0.04%
2022/04/26	1	32.15	1	32.10	32.10	0	2,442	0.00%
2022/04/25	1	32.00	18	32.23	32.00	-17	2,458	-0.69%
2022/04/21	0	0.00	10	34.00	33.75	-10	2,474	-0.40%
2022/04/20	3	33.13	0	0.00	33.00	3	2,439	0.12%
2022/04/19	2	33.00	0	0.00	32.95	2	2,446	0.08%
2022/04/18	3	32.93	0	0.00	32.70	3	2,459	0.12%
2022/04/15	2	33.85	2	33.85	33.95	0	2,426	0.00%
2022/04/14	25	34.82	1	34.70	34.30	24	2,404	1.00%
2022/04/11	2	31.10	0	0.00	31.00	2	1,832	0.11%
2022/03/22	0	0.00	1	34.10	34.20	-1	2,396	-0.04%
2022/03/21	1	34.10	0	0.00	34.20	1	2,444	0.04%
2022/03/15	0.2	33.35	0	0.00	33.45	0.2	3,034	0.01%
2022/03/07	2	34.60	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.25	0	0.00	35.25	2	4,085	0.05%
2022/03/01	0	0.00	2	36.00	35.80	-2	4,262	-0.05%
2022/02/22	15	36.65	3.1	36.96	36.80	11.9	4,493	0.27%
2022/02/17	1	36.15	0	0.00	35.70	1	4,699	0.02%
2022/02/14	0	0.00	2	35.25	34.95	-2	4,786	-0.04%
2022/02/09	0	36.10	0	0.00	36.25	0	4,881	0.00%
2022/01/25	1	35.10	0	0.00	35.10	1	5,340	0.02%
2022/01/24	2	35.50	0	0.00	35.65	2	5,359	0.04%
2022/01/21	1	36.15	1	36.30	35.90	0	5,403	0.00%
2022/01/20	1	36.80	0	0.00	36.70	1	5,523	0.02%
2022/01/17	1	36.10	1	36.40	36.80	0	5,628	0.00%
2022/01/14	0	0.00	0.1	35.50	35.50	-0.1	5,606	0.00%
2022/01/13	3	36.40	3.3	36.30	36.20	-0.3	5,596	-0.01%
2022/01/10	1	36.95	0	0.00	36.90	1	5,634	0.02%
2022/01/05	2	37.60	0	0.00	37.65	2	5,650	0.04%
2022/01/04	4	38.16	1	38.60	38.05	3	5,657	0.05%
2022/01/03	4	38.38	1	38.30	38.20	3	5,697	0.05%
2021/12/30	1	39.10	1	38.55	38.60	0	5,768	0.00%
2021/12/29	1	38.85	2	38.83	38.95	-1	5,828	-0.02%
2021/12/28	1	39.50	2	39.23	39.10	-1	5,831	-0.02%
2021/12/27	2	39.20	5.4	39.22	39.00	-3.4	5,740	-0.06%
2021/12/24	1	38.20	0	0.00	38.20	1	5,696	0.02%
2021/12/21	3	37.50	0	0.00	37.40	3	5,647	0.05%
2021/12/20	6	37.10	4	37.00	37.65	2	5,633	0.04%
2021/12/17	2	37.10	3	37.10	37.05	-1	5,606	-0.02%
2021/12/15	4.2	37.43	2	37.45	37.45	2.2	5,545	0.04%
2021/12/14	2	37.70	4	37.51	37.25	-2	5,515	-0.04%
2021/12/13	5	38.53	3	38.45	38.25	2	5,440	0.04%
2021/12/10	7	38.94	10.1	38.90	38.85	-3.1	5,412	-0.06%
2021/12/09	13.1	40.07	3	40.27	39.65	10.1	5,331	0.19%
2021/12/08	16.1	40.27	25	41.22	41.60	-8.9	5,041	-0.18%
2021/12/07	4	39.54	6	39.25	38.75	-2	4,536	-0.04%
2021/12/06	10	38.92	1	39.00	38.40	9	4,408	0.20%
2021/12/03	8.6	38.43	4	38.56	38.65	4.6	4,258	0.11%
2021/12/02	3	38.42	3	38.62	37.70	0	4,195	0.00%
2021/11/29	2	36.33	1	36.05	36.80	1	4,188	0.02%
2021/11/26	9	37.68	3	37.80	37.35	6	4,199	0.14%
2021/11/25	5	38.85	2	38.35	38.35	3	4,177	0.07%
2021/11/24	2	38.45	2	38.20	38.50	0	4,211	0.00%
2021/11/23	2	37.83	2	38.03	37.50	0	4,181	0.00%
2021/11/22	8.3	37.71	10	37.99	38.00	-1.7	4,188	-0.04%
2021/11/19	5	37.22	11	37.35	37.20	-6	4,210	-0.14%
2021/11/18	15	38.69	5	38.10	37.85	10	4,200	0.24%
2021/11/17	1	38.10	14	37.70	37.75	-13	4,074	-0.32%
2021/11/16	2	38.20	1	37.55	37.60	1	4,151	0.02%
2021/11/15	2	37.98	1.1	37.86	38.40	0.9	4,129	0.02%
2021/11/12	2	37.59	2	37.55	37.40	0	4,175	0.00%
2021/11/11	2	37.73	2	37.93	37.30	0	4,281	0.00%
2021/11/10	3.1	37.78	5.1	37.70	37.85	-2	4,364	-0.05%
2021/11/09	4	37.19	8	37.13	37.25	-4	4,589	-0.09%
2021/11/08	3	36.97	2	37.13	37.00	1	4,764	0.02%
2021/11/05	2	37.93	5	37.17	37.10	-3	4,832	-0.06%
2021/11/04	8.1	37.78	7.8	37.78	38.00	0.2	4,843	0.01%
2021/11/03	3	37.00	9	36.92	36.85	-6	4,895	-0.12%
2021/11/02	12	36.05	14	36.34	35.60	-2	4,847	-0.04%
2021/11/01	0	0.00	2	35.35	35.40	-2	4,760	-0.04%
2021/10/29	0.1	35.10	8	35.39	35.35	-7.9	4,908	-0.16%
2021/10/28	2.1	35.37	1	35.60	34.60	1.1	5,044	0.02%
2021/10/27	4	32.83	0	0.00	34.75	4	5,276	0.08%
2021/10/26	1	32.75	4.6	33.00	32.75	-3.6	5,404	-0.07%
2021/10/25	1	32.75	0	0.00	33.00	1	5,514	0.02%
2021/10/20	10	33.55	0	0.00	33.55	10	5,783	0.17%
2021/10/08	1	31.35	1	30.85	30.80	0	6,082	0.00%
2021/09/30	2	33.35	2	33.35	33.25	0	8,173	0.00%
2021/09/29	0	0.00	2.1	32.70	33.20	-2.1	8,202	-0.03%
2021/09/24	5	33.61	1	33.20	33.15	4	9,105	0.04%
2021/09/23	1	32.20	0	0.00	32.35	1	9,144	0.01%
2021/09/22	1	30.65	5	30.70	31.05	-4	9,534	-0.04%
2021/09/17	0	0.00	10	31.20	31.40	-10	9,643	-0.10%
2021/09/16	2	31.33	2	30.85	30.90	0	9,729	0.00%
2021/09/14	2.2	31.58	2.1	31.54	31.35	0.1	10,226	0.00%
2021/09/13	12	31.78	2	31.90	31.70	10	10,307	0.10%
2021/09/09	0	0.00	10	31.50	31.55	-10	10,474	-0.10%
2021/09/08	10	30.90	0	0.00	30.85	10	10,699	0.09%
2021/09/06	2	32.60	2	32.84	31.90	0	10,908	0.00%
2021/09/02	2	33.25	3	33.37	33.10	-1	11,091	-0.01%
2021/09/01	1	33.70	0	0.00	33.65	1	11,238	0.01%
2021/08/31	20	33.25	0	0.00	33.50	20	11,246	0.18%
2021/08/30	1	33.30	2	33.48	33.35	-1	11,271	-0.01%
2021/08/26	1	33.20	0	0.00	33.25	1	11,234	0.01%
2021/08/25	0	0.00	1	33.30	33.10	-1	11,338	-0.01%
2021/08/23	9.1	33.11	6	33.02	32.70	3.1	11,562	0.03%
2021/08/20	4.1	31.67	0	0.00	31.50	4.1	11,539	0.04%
2021/08/19	7	32.07	5	31.83	31.40	2	11,588	0.02%
2021/08/18	3	31.78	0	0.00	32.80	3	11,624	0.03%
2021/08/17	0	0.00	3.1	31.55	31.30	-3.1	11,842	-0.03%
2021/08/13	1	34.00	3	34.50	33.95	-2	11,822	-0.02%
2021/08/12	6	35.37	3	35.30	35.20	3	11,806	0.03%
2021/08/11	0	0.00	13	35.37	35.05	-13	12,117	-0.11%
2021/08/10	2	35.85	4	36.13	36.55	-2	12,109	-0.02%
2021/08/09	2	36.70	11	36.35	35.95	-9	12,111	-0.07%
2021/08/06	42	36.89	7	37.27	37.20	35	12,112	0.29%
2021/08/05	10	36.86	15	37.11	37.30	-5	11,922	-0.04%
2021/08/04	4	37.00	0	0.00	36.40	4	11,955	0.03%
2021/08/03	1	36.65	0	0.00	36.85	1	12,084	0.01%
2021/08/02	12	36.23	3	36.33	36.40	9	12,072	0.07%
2021/07/30	4	35.59	2	35.85	35.45	2	11,974	0.02%
2021/07/29	3	35.35	2	35.05	35.65	1	12,025	0.01%
2021/07/28	1	35.40	1	35.60	35.45	0	12,152	0.00%
2021/07/27	2	35.62	10	35.76	35.65	-8	12,288	-0.06%
2021/07/26	10	36.96	5	37.10	36.75	5	12,343	0.04%
2021/07/23	7	35.49	3	35.90	35.55	4	12,578	0.03%
2021/07/22	1	34.55	1	34.82	34.40	0	12,838	0.00%
2021/07/21	4	33.68	8	33.71	33.30	-4	12,832	-0.03%
2021/07/20	0.1	34.15	1.1	34.48	34.00	-1	12,912	-0.01%
2021/07/19	5	34.88	2	34.89	34.90	3	12,937	0.02%
2021/07/16	8	35.65	6	35.57	35.35	2	13,121	0.02%
2021/07/15	10	34.95	8	35.16	35.20	2	13,165	0.02%
2021/07/14	26	36.89	17	37.04	35.55	9	13,131	0.07%
2021/07/13	8	37.49	16	38.95	39.35	-8	12,255	-0.07%
2021/07/12	4.4	35.80	6.4	35.83	35.80	-2	11,596	-0.02%
2021/07/09	1	35.00	10	35.23	34.90	-9	11,514	-0.08%
2021/07/08	5	35.47	21	35.28	35.45	-16	11,576	-0.14%
2021/07/07	0.1	35.10	8.1	35.03	34.65	-8	11,594	-0.07%
2021/07/06	0	0.00	8	35.31	35.05	-8	11,704	-0.07%
2021/07/05	13	35.78	9	35.83	35.80	4	11,852	0.03%
2021/07/02	8	35.35	15	35.21	34.95	-7	11,797	-0.06%
2021/07/01	20	35.77	33	35.69	34.80	-13	11,781	-0.11%
2021/06/30	36	34.43	3	33.95	34.75	33	11,284	0.29%
2021/06/29	23	34.87	10	34.69	34.50	13	11,136	0.12%
2021/06/28	2	34.23	2	33.70	34.40	0	10,778	0.00%
2021/06/25	1	34.15	0	34.00	33.40	1	10,796	0.01%
2021/06/24	7	34.06	5	33.97	33.95	2	10,849	0.02%
2021/06/23	7	33.50	1	34.30	34.10	6	10,711	0.06%
2021/06/22	0	0.00	15	33.05	32.65	-15	10,780	-0.14%
2021/06/21	2	32.20	3	32.20	32.30	-1	11,991	-0.01%
2021/06/18	2	33.50	4	33.35	33.20	-2	12,188	-0.02%
2021/06/17	4	33.33	4	33.70	33.65	0	12,287	0.00%
2021/06/16	1	32.50	2	32.50	32.80	-1	12,266	-0.01%
2021/06/15	5	33.15	4	32.86	33.35	1	12,663	0.01%
2021/06/11	2	32.30	2	32.15	31.95	0	12,703	0.00%
2021/06/10	1	32.10	1	32.35	32.50	0	12,714	0.00%
2021/06/09	3	32.43	2	32.75	32.25	1	12,670	0.01%
2021/06/07	0	0.00	1	31.35	31.50	-1	12,654	-0.01%
2021/06/04	1	31.50	1	31.65	31.45	0	12,799	0.00%
2021/06/03	0	0.00	1	31.80	32.05	-1	12,866	-0.01%
2021/06/02	2	31.95	5	31.99	31.70	-3	12,999	-0.02%
2021/06/01	13	32.78	6	32.81	32.65	7	13,120	0.05%
2021/05/31	6	32.36	6	31.63	32.20	0	13,123	0.00%
2021/05/28	0	0.00	2	31.45	31.50	-2	13,203	-0.02%
2021/05/27	2	31.60	5	31.11	30.90	-3	13,926	-0.02%
2021/05/26	7	31.09	0	0.00	31.20	7	14,731	0.05%
2021/05/25	6.4	30.99	6.4	31.29	31.50	0	14,771	0.00%
2021/05/24	3	29.32	0	0.00	29.95	3	14,668	0.02%
2021/05/21	1	28.95	0	0.00	29.25	1	15,180	0.01%
2021/05/20	4	29.19	6	29.04	28.75	-2	15,279	-0.01%
2021/05/19	28	29.89	24	30.18	29.85	4	15,364	0.03%
2021/05/18	1	28.20	3.4	27.34	28.35	-2.4	15,190	-0.02%
2021/05/17	0	27.20	2	26.13	25.80	-2	15,148	-0.01%
2021/05/14	2	28.40	1	29.08	28.45	1	15,049	0.01%
2021/05/13	0	0.00	5	27.45	28.35	-5	14,977	-0.03%
2021/05/12	2	29.95	0.4	29.78	28.40	1.6	15,139	0.01%
2021/05/11	5	30.32	9	30.83	30.10	-4	14,962	-0.03%
2021/05/10	1	32.40	3	32.97	32.70	-2	14,811	-0.01%
2021/05/07	0	0.00	13	33.00	33.40	-13	14,822	-0.09%
2021/05/06	10.2	32.73	3	32.23	31.95	7.2	14,811	0.05%
2021/05/05	6	33.40	5	33.96	32.90	1	14,775	0.01%
2021/05/04	12.1	33.81	7	32.90	32.80	5.1	14,681	0.03%
2021/05/03	5.1	34.88	1	35.50	35.30	4.1	14,512	0.03%
2021/04/29	25	36.79	2	36.44	35.40	23	14,359	0.16%
2021/04/28	2	36.53	7	36.10	36.70	-5	13,913	-0.04%
2021/04/27	2	34.23	7	33.98	33.75	-5	13,619	-0.04%
2021/04/26	14	34.92	6	34.50	34.50	8	13,771	0.06%
2021/04/22	0	0.00	6	34.97	33.50	-6	13,883	-0.04%
2021/04/21	6	34.56	3	34.77	35.10	3	13,962	0.02%
2021/04/20	1	34.60	26	34.35	34.25	-25	13,870	-0.18%
2021/04/16	0	0.00	1	33.00	33.35	-1	13,858	-0.01%
2021/04/15	22	32.66	2	32.60	32.60	20	13,906	0.14%
2021/04/14	7	32.01	11	31.92	32.15	-4	13,938	-0.03%
2021/04/13	1	33.45	2	33.30	32.80	-1	13,967	-0.01%
2021/04/12	4	33.89	3	34.00	33.45	1	13,970	0.01%
2021/04/09	11	34.13	30	34.17	34.10	-19	13,870	-0.14%
2021/04/08	29	33.69	2	33.45	33.55	27	13,661	0.20%
2021/04/07	1	32.85	4	32.73	32.85	-3	13,537	-0.02%
2021/04/01	1	31.65	2	31.70	31.75	-1	13,464	-0.01%
2021/03/31	0	0.00	81	32.11	31.70	-81	13,526	-0.60%
2021/03/30	0	0.00	21	31.95	32.00	-21	13,573	-0.15%
2021/03/29	4	31.33	3	31.22	31.30	1	13,504	0.01%
2021/03/26	80	31.69	2	31.68	31.70	78	13,511	0.58%
2021/03/25	4	31.68	13	31.57	31.40	-9	13,605	-0.07%
2021/03/24	55	32.76	20	33.23	32.70	35	13,600	0.26%
2021/03/23	8	30.11	7	30.44	31.00	1	12,386	0.01%
2021/03/22	4	30.10	0	0.00	30.25	4	12,194	0.03%
2021/03/19	5	30.05	2	30.00	30.50	3	12,191	0.02%
2021/03/18	16	30.23	19	29.95	30.00	-3	12,147	-0.02%
2021/03/17	8	29.24	1	29.50	29.10	7	11,943	0.06%
2021/03/16	6	28.98	1	29.25	28.80	5	12,073	0.04%
2021/03/15	2	28.80	15	28.76	29.00	-13	12,463	-0.10%
2021/03/12	4	28.65	3	29.00	28.60	1	12,568	0.01%
2021/03/11	3	28.70	7	28.59	28.75	-4	13,343	-0.03%
2021/03/10	8	28.49	27	28.73	28.35	-19	13,647	-0.14%
2021/03/08	16	28.19	12	27.95	27.95	4	13,984	0.03%
2021/03/05	24	28.77	13	28.77	28.45	11	14,005	0.08%
2021/03/04	7	28.54	6	28.74	28.80	1	14,031	0.01%
2021/03/03	5	28.42	46	28.51	28.40	-41	14,210	-0.29%
2021/03/02	24	28.99	13	29.24	28.70	11	14,358	0.08%
2021/02/26	88	27.47	78	28.04	28.10	10	13,726	0.07%
2021/02/25	6	26.75	0	0.00	26.95	6	13,054	0.05%
2021/02/24	18	27.00	1	27.15	26.65	17	13,159	0.13%
2021/02/23	2	27.35	14	27.28	27.40	-12	13,079	-0.09%
2021/02/22	7	26.20	6	26.23	26.55	1	12,617	0.01%
2021/02/19	0	0.00	17	25.89	26.15	-17	12,705	-0.13%
2021/02/18	5	26.04	13	25.60	26.05	-8	13,038	-0.06%
2021/02/17	0	0.00	6	25.00	24.90	-6	13,491	-0.04%
2021/02/05	3	24.20	1	24.25	24.15	2	13,541	0.01%
2021/02/04	8	24.51	1	24.53	24.35	7	13,579	0.05%
2021/02/03	13	24.89	22	24.89	24.85	-9	13,631	-0.07%
2021/02/02	4	24.00	7	24.24	24.20	-3	13,605	-0.02%
2021/02/01	3	23.55	1	24.15	23.90	2	13,654	0.01%
2021/01/29	2	23.68	0	0.00	23.65	2	13,663	0.01%
2021/01/28	1	24.00	3	24.18	24.40	-2	13,720	-0.01%
2021/01/27	0	0.00	8	24.28	24.00	-8	13,791	-0.06%
2021/01/26	9	23.57	0	0.00	23.55	9	14,159	0.06%
2021/01/25	2	23.43	1	23.95	23.90	1	14,129	0.01%
2021/01/22	4	23.98	18	24.10	24.10	-14	14,149	-0.10%
2021/01/21	9	24.24	21	25.00	24.15	-12	14,222	-0.08%
2021/01/20	17	25.27	21	24.72	24.75	-4	14,240	-0.03%
2021/01/19	15	26.41	17	26.35	25.85	-2	14,219	-0.01%
2021/01/18	26	25.57	1	25.80	25.60	25	14,175	0.18%
2021/01/15	7	26.26	12	26.65	26.35	-5	14,279	-0.04%
2021/01/14	27	26.88	12	26.56	27.20	15	14,786	0.10%
2021/01/13	3	26.02	6	26.08	25.90	-3	15,460	-0.02%
2021/01/12	7	25.61	4	25.95	25.55	3	15,476	0.02%
2021/01/11	4	26.36	8	26.26	26.25	-4	15,595	-0.03%
2021/01/08	8	25.58	40	25.96	25.60	-32	15,511	-0.21%
2021/01/07	0	0.00	7	25.78	25.55	-7	15,580	-0.04%
2021/01/06	18	25.39	15	25.61	25.30	3	15,616	0.02%
2021/01/05	1	26.00	14	26.03	26.20	-13	15,576	-0.08%
2021/01/04	4	25.63	4	25.75	25.50	0	15,507	0.00%
2020/12/31	5	25.23	0	0.00	25.25	5	15,490	0.03%
2020/12/30	16	25.49	1	25.53	25.35	15	15,492	0.10%
2020/12/29	1	25.55	2	25.83	25.75	-1	15,499	-0.01%
2020/12/28	5	25.75	8	25.51	25.75	-3	15,443	-0.02%
2020/12/25	10	25.07	4	25.20	25.10	6	15,368	0.04%
2020/12/24	10	25.45	6	25.58	25.25	4	15,292	0.03%
2020/12/23	8	24.88	1	24.80	24.85	7	15,214	0.05%
2020/12/22	8	25.45	7	25.44	24.80	1	15,269	0.01%
2020/12/21	1	25.50	3	25.45	25.70	-2	15,191	-0.01%
2020/12/18	9	26.14	12	25.94	26.50	-3	15,033	-0.02%
2020/12/17	16	25.42	1	25.40	25.40	15	14,779	0.10%
2020/12/16	4	25.98	2	26.00	25.75	2	14,749	0.01%
2020/12/15	6	25.64	28	25.44	25.40	-22	14,713	-0.15%
2020/12/14	6	26.08	5	26.25	26.05	1	14,594	0.01%
2020/12/11	5	26.09	17	26.06	26.10	-12	14,537	-0.08%
2020/12/10	10	27.10	17	27.00	27.05	-7	14,332	-0.05%
2020/12/09	41	27.30	12	26.85	27.80	29	14,215	0.20%
2020/12/08	4	26.06	8	26.18	26.15	-4	13,847	-0.03%
2020/12/07	28	27.44	34.1	27.16	26.50	-6.1	13,754	-0.04%
2020/12/04	25	25.46	5	24.89	25.65	20	12,973	0.15%
2020/12/03	7	24.95	7	24.71	24.50	0	12,803	0.00%
2020/12/02	7	24.28	5	24.13	24.15	2	12,762	0.02%
2020/12/01	1	23.60	3	23.83	24.20	-2	13,696	-0.01%
2020/11/30	43	23.98	11	23.86	23.70	32	14,329	0.22%
2020/11/27	6	24.13	5	24.06	24.10	1	14,307	0.01%
2020/11/26	9	23.24	44	23.71	24.00	-35	14,206	-0.25%
2020/11/25	9	23.17	8	23.29	23.10	1	13,931	0.01%
2020/11/24	19	23.49	74	23.63	23.25	-55	13,896	-0.40%
2020/11/23	8	23.43	67	23.60	23.55	-59	13,828	-0.43%
2020/11/20	0	0.00	2	23.48	23.25	-2	13,763	-0.01%
2020/11/19	57	23.05	12	23.19	23.15	45	13,842	0.33%
2020/11/18	29	23.14	3	23.33	23.10	26	14,019	0.19%
2020/11/17	65	23.48	40	23.99	23.45	25	14,150	0.18%
2020/11/16	14	23.38	2	23.75	23.95	12	14,077	0.09%
2020/11/12	0	0.00	1	22.45	22.40	-1	14,186	-0.01%
2020/11/11	2	22.39	3	22.40	22.65	-1	14,869	-0.01%
2020/11/10	27	22.51	52	22.64	22.25	-25	15,658	-0.16%
2020/11/09	0	0.00	1	22.50	22.40	-1	16,236	-0.01%
2020/11/06	3	22.08	1	22.40	22.05	2	16,698	0.01%
2020/11/05	17	22.26	5	22.28	22.20	12	16,657	0.07%
2020/11/04	87	22.28	19	21.91	22.30	68	16,608	0.41%
2020/11/03	19	22.60	15	22.33	22.10	4	16,534	0.02%
2020/11/02	6	21.90	0	0.00	21.90	6	16,295	0.04%
2020/10/29	3	21.80	0	0.00	22.35	3	16,403	0.02%
2020/10/28	1	22.40	2	22.25	22.15	-1	16,304	-0.01%
2020/10/27	1	23.40	0	0.00	22.85	1	16,142	0.01%
2020/10/26	5	23.25	1	23.00	22.90	4	15,990	0.03%
2020/10/23	3	23.73	2	24.10	23.55	1	15,775	0.01%
2020/10/22	7	23.71	9	23.79	23.75	-2	15,613	-0.01%
2020/10/21	75	23.16	774	23.01	24.45	-699	14,920	-4.68%	大賣/鉅額交易
2020/10/19	5	22.55	5	22.35	21.90	0	13,998	0.00%
2020/10/16	4	21.93	7	21.75	21.60	-3	13,910	-0.02%
2020/10/15	17	22.32	14	22.19	21.90	3	13,897	0.02%
2020/10/14	7	21.77	2	22.00	21.80	5	13,729	0.04%
2020/10/13	2	21.43	1	21.75	21.30	1	13,649	0.01%
2020/10/12	3	21.45	2	21.30	21.25	1	13,585	0.01%
2020/10/07	0	0.00	3	21.00	21.10	-3	13,600	-0.02%
2020/10/06	2	20.90	2	21.20	20.95	0	13,778	0.00%
2020/10/05	3	20.52	0	0.00	20.60	3	13,761	0.02%
2020/09/29	0	0.00	3	19.80	19.75	-3	13,818	-0.02%
2020/09/28	3	19.37	0	0.00	19.75	3	13,934	0.02%
2020/09/25	1	19.00	0	0.00	18.95	1	14,248	0.01%
2020/09/23	0	0.00	5	20.30	20.15	-5	14,746	-0.03%
2020/09/22	0	0.00	10	20.15	20.20	-10	14,708	-0.07%
2020/09/21	1	21.25	1	20.85	20.70	0	14,647	0.00%
2020/09/18	13	21.17	6	21.22	21.15	7	14,606	0.05%
2020/09/16	1	20.65	5	21.05	20.70	-4	14,510	-0.03%
2020/09/15	0	0.00	21	21.34	21.15	-21	14,397	-0.15%
2020/09/14	13	20.91	7	20.86	21.10	6	14,325	0.04%
2020/09/10	26	21.06	11	21.18	20.90	15	14,005	0.11%
2020/09/09	0	0.00	1	20.30	20.60	-1	13,882	-0.01%
2020/09/08	1	21.20	4	21.61	20.60	-3	13,778	-0.02%
2020/09/07	10	22.04	2	22.40	21.15	8	13,579	0.06%
2020/09/04	22	22.78	25	22.91	22.50	-3	13,177	-0.02%
2020/09/03	23	22.02	28	21.41	22.55	-5	12,118	-0.04%
2020/09/02	4	20.63	2	20.43	20.50	2	11,319	0.02%
2020/09/01	4	20.66	15	20.62	20.85	-11	11,092	-0.10%
2020/08/31	1	20.10	6	20.01	20.00	-5	10,852	-0.05%
2020/08/28	5	20.02	5	20.28	20.10	0	10,805	0.00%
2020/08/27	2	19.70	2	20.00	19.80	0	10,709	0.00%
2020/08/25	3	20.27	5	20.47	20.25	-2	10,562	-0.02%
2020/08/24	1	20.30	33	20.45	20.55	-32	10,492	-0.30%
2020/08/21	43	20.69	3	20.53	21.00	40	10,543	0.38%
2020/08/20	14	19.56	32	19.93	19.35	-18	10,259	-0.18%
2020/08/19	7	21.66	9	21.56	21.45	-2	9,813	-0.02%
2020/08/18	14	21.67	14	21.83	21.70	0	9,455	0.00%
2020/08/17	21	21.59	18	21.56	21.70	3	8,947	0.03%
2020/08/14	3	20.02	6	19.60	20.55	-3	8,193	-0.04%
2020/08/13	14	19.13	24	19.16	19.60	-10	7,372	-0.14%
2020/08/12	8	17.98	15	17.58	17.85	-7	6,571	-0.11%
2020/08/10	0	0.00	35	16.66	16.55	-35	5,991	-0.58%
2020/08/07	1	17.10	0	0.00	17.10	1	5,947	0.02%
2020/08/06	5	17.10	3	17.38	17.15	2	5,891	0.03%
2020/08/05	13	17.06	11	16.72	17.00	2	5,686	0.04%
2020/08/04	10	16.00	10	16.00	16.00	0	5,469	0.00%
2020/08/03	2	15.80	1	15.85	15.90	1	5,459	0.02%
2020/07/31	0	0.00	2	15.65	15.50	-2	5,405	-0.04%
2020/07/30	0	0.00	2	15.45	15.65	-2	5,394	-0.04%
2020/07/29	1	15.20	0	0.00	15.20	1	5,379	0.02%
2020/07/27	6	15.95	0	0.00	15.70	6	5,373	0.11%
2020/07/24	1	15.55	12	15.63	15.55	-11	5,273	-0.21%
2020/07/23	0	0.00	11	16.16	16.25	-11	5,194	-0.21%
2020/07/22	0	0.00	1	16.40	16.45	-1	5,113	-0.02%
2020/07/21	7	16.16	0	0.00	16.15	7	4,957	0.14%
2020/07/17	3	16.00	2	16.30	15.90	1	4,837	0.02%
2020/07/16	0	0.00	2	16.10	16.30	-2	4,788	-0.04%
2020/07/15	9	15.68	2	15.75	15.70	7	4,691	0.15%
2020/07/14	3	16.28	63	16.25	16.25	-60	4,620	-1.30%
2020/07/13	14	16.40	19	16.29	16.50	-5	4,581	-0.11%
2020/07/10	7	15.57	0	0.00	15.55	7	4,387	0.16%
2020/07/09	14	15.88	5	15.95	15.80	9	4,346	0.21%
2020/07/08	13	16.05	0	0.00	16.05	13	4,320	0.30%
2020/07/07	24	15.79	1	15.75	15.75	23	4,218	0.55%
2020/07/06	34	16.07	8	15.95	16.25	26	4,102	0.63%
2020/07/03	0	0.00	3	15.70	16.10	-3	3,749	-0.08%
2020/07/02	10	14.56	5	14.54	14.65	5	3,103	0.16%
2020/07/01	0	0.00	1	14.25	14.20	-1	3,063	-0.03%
2020/06/29	2	14.15	10	13.95	13.95	-8	3,068	-0.26%
2020/06/24	0	0.00	2	14.38	14.25	-2	3,058	-0.07%
2020/06/22	1	14.25	0	0.00	14.15	1	3,183	0.03%
2020/06/19	1	14.45	1	14.45	14.25	0	3,219	0.00%
2020/06/18	1	14.20	13	14.25	14.20	-12	3,212	-0.37%
2020/06/15	1	14.05	0	0.00	13.75	1	3,278	0.03%
2020/06/12	7	13.97	0	0.00	14.05	7	3,282	0.21%
2020/06/11	10	14.50	0	0.00	14.25	10	3,291	0.30%
2020/06/10	2	14.60	0	0.00	14.65	2	3,294	0.06%
2020/06/08	0	0.00	2	14.90	14.80	-2	3,357	-0.06%
2020/06/04	2	14.70	0	0.00	14.75	2	3,345	0.06%
2020/06/03	0	0.00	2	15.10	14.85	-2	3,328	-0.06%
2020/06/02	2	14.80	0	0.00	15.10	2	3,309	0.06%
2020/06/01	3	15.15	5	15.09	15.05	-2	3,234	-0.06%
2020/05/29	2	14.53	3	14.90	15.15	-1	3,239	-0.03%
2020/05/28	18	14.73	61	14.87	14.60	-43	3,215	-1.34%
2020/05/27	3	14.35	2	13.95	14.50	1	2,900	0.03%
2020/05/26	3	13.50	0	0.00	13.45	3	2,822	0.11%
2020/05/22	0	0.00	2	13.55	13.35	-2	2,827	-0.07%
2020/05/20	2	13.75	6	13.70	13.60	-4	2,823	-0.14%
2020/05/19	3	13.15	2	13.30	13.40	1	2,759	0.04%
2020/05/18	2	13.10	0	0.00	13.10	2	2,743	0.07%
2020/05/15	0	0.00	1	13.30	13.35	-1	2,729	-0.04%
2020/05/14	4	13.58	0	0.00	13.40	4	2,718	0.15%
2020/05/13	2	14.00	0	0.00	14.00	2	2,666	0.08%
2020/05/12	20	14.15	0	0.00	14.15	20	2,725	0.73%
2020/05/11	1	14.70	0	0.00	14.50	1	2,716	0.04%
2020/05/08	0	0.00	5	14.10	13.95	-5	2,612	-0.19%
2020/05/07	5	13.95	0	0.00	14.05	5	2,609	0.19%
2020/05/05	0	0.00	4	13.90	13.85	-4	2,675	-0.15%
2020/05/04	0	0.00	40	13.95	13.90	-40	2,703	-1.48%
2020/04/30	15	14.13	0	0.00	14.25	15	2,705	0.55%
2020/04/28	0	0.00	1	13.90	13.85	-1	2,685	-0.04%
2020/04/27	1	13.85	0	0.00	14.20	1	2,725	0.04%
2020/04/24	0	0.00	2	13.90	13.80	-2	2,692	-0.07%
2020/04/23	4	13.75	16	13.75	13.80	-12	2,688	-0.45%
2020/04/22	0	0.00	2	13.45	13.65	-2	2,682	-0.07%
2020/04/21	2	13.55	3	13.65	13.40	-1	2,683	-0.04%
2020/04/20	0	0.00	25	13.89	13.85	-25	2,661	-0.94%
2020/04/17	0	0.00	20	14.30	13.85	-20	2,667	-0.75%
2020/04/16	0	0.00	2	14.10	14.10	-2	2,636	-0.08%
2020/04/15	0	0.00	43	14.09	14.05	-43	2,660	-1.62%
2020/04/14	39	13.60	0	0.00	13.60	39	2,641	1.48%
2020/04/13	0	0.00	5	13.45	13.40	-5	2,646	-0.19%
2020/04/09	0	0.00	2	13.25	13.10	-2	2,664	-0.08%
2020/04/08	2	12.80	0	0.00	12.90	2	2,636	0.08%
2020/04/07	0	0.00	4	12.35	12.40	-4	2,654	-0.15%
2020/04/06	2	11.95	7	12.09	12.15	-5	2,656	-0.19%
2020/03/27	2	12.00	0	0.00	12.00	2	2,758	0.07%
2020/03/26	23	12.16	60	12.16	12.25	-37	2,701	-1.37%
2020/03/25	0	0.00	9	11.62	11.65	-9	2,607	-0.35%
2020/03/24	4	10.95	2	10.90	10.90	2	2,598	0.08%
2020/03/20	13	11.00	3	10.78	10.90	10	2,583	0.39%
2020/03/19	33	10.44	0	0.00	10.10	33	2,578	1.28%
2020/03/18	1	11.35	1	11.35	11.20	0	2,579	0.00%
2020/03/16	2	12.10	3	12.53	11.85	-1	2,576	-0.04%
2020/03/13	26	11.78	0	0.00	12.45	26	2,541	1.02%
2020/03/12	41	13.40	2	13.50	13.00	39	2,460	1.59%
2020/03/11	1	14.55	0	0.00	14.15	1	2,411	0.04%
2020/03/09	3	14.67	0	0.00	14.50	3	2,370	0.13%
2020/03/06	2	15.35	4	15.20	15.15	-2	2,358	-0.08%
2020/03/05	2	15.75	0	0.00	15.50	2	2,348	0.09%
2020/03/04	6	15.55	2	15.60	15.55	4	2,319	0.17%
2020/03/03	0	0.00	8	15.36	15.45	-8	2,240	-0.36%
2020/02/27	21	14.29	0	0.00	14.10	21	2,181	0.96%
2020/02/24	4	14.80	0	0.00	14.75	4	2,180	0.18%
2020/02/20	0	0.00	13	15.30	15.15	-13	2,186	-0.59%
2020/02/18	1	15.25	1	15.10	15.15	0	2,244	0.00%
2020/02/13	9	15.51	1	15.50	15.30	8	2,315	0.35%
2020/02/12	1	14.85	11	14.99	15.10	-10	2,271	-0.44%
2020/02/10	9	14.67	0	0.00	14.60	9	2,319	0.39%
2020/02/07	12	14.65	0	0.00	14.55	12	2,333	0.51%
2020/02/06	20	14.65	0	0.00	14.95	20	2,303	0.87%
2020/02/05	0	0.00	5	14.49	14.65	-5	2,258	-0.22%
2020/02/04	3	14.10	2	14.25	14.30	1	2,227	0.04%
2020/01/31	0	0.00	2	14.55	14.60	-2	2,271	-0.09%
2020/01/30	22	14.89	10	14.90	14.85	12	2,290	0.52%
2020/01/16	20	16.35	0	0.00	16.35	20	2,281	0.88%
2020/01/09	11	16.68	10	16.45	16.45	1	2,379	0.04%
2020/01/08	0	0.00	1	16.45	16.50	-1	2,340	-0.04%
2020/01/07	42	16.50	0	0.00	16.45	42	2,449	1.71%
2020/01/06	4	16.80	1	16.80	16.70	3	2,496	0.12%
2019/12/31	0	0.00	52	17.40	17.15	-52	2,437	-2.13%
2019/12/30	0	0.00	2	17.15	17.35	-2	2,399	-0.08%
2019/12/27	10	17.20	0	0.00	17.10	10	2,378	0.42%
2019/12/26	4	17.31	0	0.00	17.15	4	2,370	0.17%
2019/12/25	1	17.30	42	17.27	17.30	-41	2,331	-1.76%
2019/12/23	2	16.90	0	0.00	16.90	2	2,308	0.09%
2019/12/19	0	0.00	1	17.35	17.05	-1	2,402	-0.04%
2019/12/18	0	0.00	20	17.10	17.05	-20	2,503	-0.80%
2019/12/17	0	0.00	2	17.10	16.95	-2	2,523	-0.08%
2019/12/13	0	0.00	2	17.00	16.85	-2	2,549	-0.08%
2019/12/09	0	0.00	2	16.75	16.65	-2	2,565	-0.08%
2019/12/04	2	16.50	0	0.00	16.55	2	2,693	0.07%
2019/12/02	22	16.50	0	0.00	16.50	22	2,813	0.78%
2019/11/29	24	16.84	2	17.00	16.80	22	2,829	0.78%
2019/11/27	3	17.15	0	0.00	17.25	3	3,005	0.10%
2019/11/26	0	0.00	2	17.00	17.05	-2	3,048	-0.07%
2019/11/21	2	16.85	0	0.00	16.90	2	3,126	0.06%
2019/11/15	0	0.00	4	17.00	17.15	-4	3,523	-0.11%
2019/11/14	0	0.00	2	16.90	16.75	-2	3,623	-0.06%
2019/11/13	0	0.00	1	16.90	16.65	-1	3,641	-0.03%
2019/11/11	1	16.90	0	0.00	16.50	1	3,648	0.03%
2019/11/08	2	16.85	2	17.10	17.10	0	3,655	0.00%
2019/11/07	10	16.80	0	0.00	16.85	10	3,675	0.27%
2019/11/06	2	17.05	0	0.00	17.00	2	3,689	0.05%
2019/11/05	1	17.40	1	17.35	17.30	0	3,694	0.00%
2019/11/04	0	0.00	3	17.35	17.35	-3	3,743	-0.08%
2019/11/01	0	0.00	3	17.10	17.30	-3	3,801	-0.08%
2019/10/31	2	17.10	2	17.45	17.20	0	3,888	0.00%
2019/10/29	2	17.15	1	17.30	17.10	1	4,101	0.02%
2019/10/28	0	0.00	2	17.38	17.35	-2	4,491	-0.04%
2019/10/25	7	17.53	14	17.34	17.25	-7	4,847	-0.14%
2019/10/23	3	17.60	30	17.80	17.45	-27	5,050	-0.53%
2019/10/21	0	0.00	1	17.50	17.50	-1	5,084	-0.02%
2019/10/18	0	0.00	1	17.70	17.45	-1	5,098	-0.02%
2019/10/17	1	17.60	0	0.00	17.60	1	5,101	0.02%
2019/10/16	0	0.00	3	17.67	17.45	-3	5,103	-0.06%
2019/10/15	7	17.68	4	17.78	17.70	3	5,090	0.06%
2019/10/14	1	17.20	6	17.13	17.45	-5	4,968	-0.10%
2019/10/09	1	16.65	0	0.00	16.65	1	4,946	0.02%
2019/10/08	2	16.80	0	0.00	16.75	2	5,050	0.04%
2019/10/07	0	0.00	4	16.95	16.95	-4	5,057	-0.08%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/10/03	2	17.00	2	16.95	16.95	0	5,132	0.00%
2019/10/02	0	0.00	1	17.10	17.10	-1	5,128	-0.02%
2019/10/01	0	0.00	5	17.15	17.05	-5	5,142	-0.10%
2019/09/27	3	17.12	4	17.01	16.95	-1	5,152	-0.02%
2019/09/26	5	17.62	1	17.55	17.45	4	5,165	0.08%
2019/09/25	7	17.61	5	17.50	17.55	2	5,176	0.04%
2019/09/24	6	17.84	102	18.09	17.45	-96	5,157	-1.86%	大賣/
2019/09/23	4	17.75	2	17.90	17.90	2	5,077	0.04%
2019/09/20	0	0.00	1	17.25	17.05	-1	4,954	-0.02%
2019/09/17	2	17.60	5	17.55	17.40	-3	4,944	-0.06%
2019/09/16	3	17.68	0	0.00	17.50	3	4,938	0.06%
2019/09/09	5	17.40	60	17.53	17.20	-55	4,941	-1.11%
2019/09/06	0	0.00	2	17.85	17.75	-2	4,924	-0.04%
2019/09/05	0	0.00	70	18.01	17.90	-70	4,887	-1.43%
2019/09/04	10	17.80	80	17.76	17.70	-70	4,820	-1.45%
2019/09/03	7	17.50	15	17.70	17.70	-8	4,833	-0.17%
2019/09/02	0	0.00	1	17.90	17.60	-1	4,796	-0.02%
2019/08/30	2	18.15	3	17.85	17.65	-1	4,754	-0.02%
2019/08/29	3	17.60	3	17.58	17.70	0	4,613	0.00%
2019/08/28	1	17.15	0	0.00	17.15	1	4,503	0.02%
2019/08/23	10	17.40	0	0.00	17.40	10	4,412	0.23%
2019/08/22	0	0.00	10	17.35	17.40	-10	4,386	-0.23%
2019/08/21	9	17.31	0	0.00	17.30	9	4,350	0.21%
2019/08/20	5	17.89	28	17.72	17.10	-23	4,303	-0.53%
2019/08/19	2	16.75	6	17.15	17.20	-4	4,031	-0.10%
2019/08/16	16	16.36	5	16.40	16.35	11	3,906	0.28%
2019/08/13	0	0.00	8	15.95	15.80	-8	3,906	-0.20%
2019/08/12	52	15.88	0	0.00	16.15	52	3,897	1.33%
2019/08/08	25	15.38	1	15.40	15.75	24	3,939	0.61%
2019/08/07	6	15.42	0	0.00	15.15	6	3,955	0.15%
2019/08/06	2	15.03	3	15.33	15.45	-1	4,096	-0.02%
2019/08/05	33	15.62	3	15.65	15.55	30	4,070	0.74%
2019/08/02	4	15.99	2	15.78	15.90	2	4,036	0.05%
2019/08/01	12	16.64	0	0.00	16.60	12	4,063	0.30%
2019/07/30	44	17.21	13	17.40	18.10	31	3,798	0.82%
2019/07/29	93	17.47	20	17.15	17.60	73	3,453	2.11%
2019/07/26	110	16.12	39	16.25	16.00	71	3,119	2.28%	大買/
2019/07/25	46	15.63	2	15.50	15.55	44	2,956	1.49%
2019/07/23	2	15.80	4	15.79	15.65	-2	2,973	-0.07%
2019/07/22	1	15.30	4	15.41	15.40	-3	2,935	-0.10%
2019/07/19	0	0.00	6	15.34	15.25	-6	2,961	-0.20%
2019/07/18	4	15.38	7	15.43	15.15	-3	3,010	-0.10%
2019/07/17	2	15.45	1	15.30	15.50	1	3,021	0.03%
2019/07/16	1	15.30	4	15.35	15.30	-3	3,312	-0.09%
2019/07/15	4	15.43	0	0.00	15.40	4	3,411	0.12%
2019/07/12	13	15.30	3	15.17	15.45	10	3,417	0.29%
2019/07/11	2	15.10	0	0.00	15.00	2	3,463	0.06%
2019/07/10	9	15.12	0	0.00	15.15	9	3,509	0.26%
2019/07/09	5	15.01	4	15.00	15.05	1	3,469	0.03%
2019/07/08	1	14.85	0	0.00	14.95	1	3,489	0.03%
2019/07/05	3	14.90	1	15.10	14.85	2	3,522	0.06%
2019/07/04	3	14.95	0	0.00	15.10	3	3,538	0.08%
2019/07/03	0	0.00	2	14.90	14.85	-2	3,560	-0.06%
2019/06/24	3	14.80	2	14.83	14.85	1	3,654	0.03%
2019/06/20	3	14.90	6	14.86	14.70	-3	3,649	-0.08%
2019/06/19	2	14.73	67	14.60	14.70	-65	3,661	-1.78%
2019/06/18	26	14.38	5	14.75	14.35	21	3,585	0.59%
2019/06/17	0	0.00	51	14.44	14.45	-51	3,565	-1.43%
2019/06/14	5	14.30	273	14.32	14.35	-268	3,572	-7.50%	大賣/鉅額交易
2019/06/13	19	14.12	72	14.22	14.10	-53	3,534	-1.50%
2019/06/12	13	14.12	0	0.00	14.15	13	3,516	0.37%
2019/06/11	31	13.95	304	14.05	14.20	-273	3,482	-7.84%	大賣/鉅額交易
2019/06/10	115	13.77	0	0.00	13.75	115	3,435	3.35%	大買/鉅額交易
2019/06/06	46	13.71	0	0.00	13.65	46	3,436	1.34%
2019/06/05	186	13.97	0	0.00	13.85	186	3,433	5.42%	大買/鉅額交易
2019/06/04	40	13.93	16	14.05	13.90	24	3,429	0.70%
2019/06/03	34	13.84	26	13.95	13.90	8	3,439	0.23%
2019/05/31	125	14.01	75	14.15	14.10	50	3,437	1.45%	大買/
2019/05/29	1	13.80	1	13.80	13.65	0	3,411	0.00%
2019/05/28	28	13.95	7	13.74	13.65	21	3,394	0.62%
2019/05/27	137	14.19	0	0.00	14.10	137	3,388	4.04%	大買/鉅額交易
2019/05/24	53	14.29	22	14.38	14.30	31	3,396	0.91%
2019/05/23	37	14.35	0	0.00	14.35	37	3,556	1.04%
2019/05/22	33	14.74	11	14.89	14.65	22	3,612	0.61%
2019/05/21	1	14.55	3	14.25	14.50	-2	3,554	-0.06%
2019/05/20	0	0.00	2	14.35	14.50	-2	3,558	-0.06%
2019/05/17	10	14.96	46	14.87	14.50	-36	3,557	-1.01%
2019/05/16	2	15.25	1	14.95	14.85	1	3,535	0.03%
2019/05/15	1	15.05	3	15.17	14.90	-2	3,471	-0.06%
2019/05/14	7	14.76	12	14.83	15.00	-5	3,483	-0.14%
2019/05/13	1	14.20	6	14.20	14.15	-5	3,335	-0.15%
2019/05/10	1	14.65	3	14.72	14.50	-2	3,307	-0.06%
2019/05/09	4	14.86	6	14.81	14.50	-2	3,278	-0.06%
2019/05/08	0	0.00	3	14.53	15.00	-3	3,147	-0.10%
2019/05/07	6	14.73	1	14.75	14.70	5	3,119	0.16%
2019/05/06	3	14.68	7	14.66	14.60	-4	3,105	-0.13%
2019/05/03	8	14.75	0	0.00	15.00	8	3,006	0.27%
2019/05/02	8	14.58	4	14.59	14.70	4	2,953	0.14%
2019/04/30	1	14.50	1	14.60	14.45	0	2,912	0.00%
2019/04/29	4	14.63	3	14.70	14.60	1	2,888	0.03%
2019/04/26	4	14.24	1	14.40	14.25	3	2,794	0.11%
2019/04/25	1	14.45	0	0.00	14.45	1	2,775	0.04%
2019/04/24	1	14.40	0	0.00	14.40	1	2,802	0.04%
2019/04/23	1	14.80	1	14.95	14.85	0	2,750	0.00%
2019/04/22	6	15.38	7	15.38	15.15	-1	2,729	-0.04%
2019/04/19	0	0.00	4	14.50	14.90	-4	2,433	-0.16%
2019/04/18	4	14.25	13	14.20	14.15	-9	2,321	-0.39%
2019/04/17	0	0.00	40	14.69	14.60	-40	2,288	-1.75%
2019/04/16	10	14.10	10	14.30	14.25	0	2,112	0.00%
2019/04/15	0	0.00	10	14.05	13.95	-10	2,046	-0.49%
2019/04/12	50	14.07	47	14.15	13.95	3	2,024	0.15%
2019/04/10	10	13.85	0	0.00	13.90	10	1,922	0.52%
2019/04/03	3	13.77	2	13.80	13.85	1	1,842	0.05%
2019/03/26	6	13.73	0	0.00	13.55	6	1,629	0.37%
2019/03/25	1	13.80	0	0.00	13.65	1	1,597	0.06%
2019/03/22	0	0.00	11	14.15	14.00	-11	1,579	-0.70%
2019/03/19	1	13.90	76	13.88	13.80	-75	1,540	-4.87%
2019/03/18	15	13.65	18	13.77	13.70	-3	1,512	-0.20%
2019/03/15	0	0.00	24	13.66	13.60	-24	1,515	-1.58%
2019/03/14	22	13.54	0	0.00	13.50	22	1,548	1.42%
2019/03/12	0	0.00	27	13.76	13.75	-27	1,578	-1.71%
2019/03/11	5	13.60	90	13.65	13.60	-85	1,606	-5.29%
2019/03/08	16	13.42	0	0.00	13.45	16	1,652	0.97%
2019/03/07	26	13.62	2	13.70	13.50	24	1,662	1.44%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/03/05	38	13.73	0	0.00	13.75	38	1,751	2.17%
2019/03/04	18	13.75	40	13.86	13.90	-22	1,753	-1.25%
2019/02/27	27	13.75	0	0.00	13.75	27	1,759	1.53%
2019/02/26	44	13.89	0	0.00	13.85	44	1,756	2.50%
2019/02/25	49	14.11	0	0.00	14.10	49	1,747	2.80%
2019/02/22	20	14.29	12	14.55	14.20	8	1,743	0.46%
2019/02/20	0	0.00	2	14.15	14.05	-2	1,579	-0.13%
2019/02/19	0	0.00	5	14.15	14.05	-5	1,646	-0.30%
2019/01/09	5	12.75	0	0.00	12.75	5	1,683	0.30%
2018/12/26	2	12.73	1	12.40	12.40	1	1,844	0.05%
2018/12/25	1	12.50	1	12.40	12.40	0	1,899	0.00%
2018/12/11	0	0.00	3	13.25	13.30	-3	2,401	-0.12%
2018/12/07	3	13.60	1	13.65	13.70	2	2,492	0.08%
2018/12/05	67	13.70	0	0.00	13.75	67	2,485	2.70%
2018/12/04	1	13.90	0	0.00	13.70	1	2,494	0.04%
2018/12/03	38	13.80	0	0.00	13.85	38	2,503	1.52%
2018/11/30	0	0.00	1	13.55	13.45	-1	2,462	-0.04%
2018/11/28	0	0.00	1	13.50	13.50	-1	2,473	-0.04%
2018/11/27	24	13.00	24	13.20	13.30	0	2,451	0.00%
2018/11/21	0	0.00	6	13.05	13.05	-6	2,567	-0.23%
2018/11/20	1	13.40	30	13.20	13.10	-29	2,734	-1.06%
2018/11/19	18	12.85	5	13.05	12.90	13	2,700	0.48%
2018/11/16	1	12.80	8	12.72	12.70	-7	2,691	-0.26%
2018/11/15	7	12.26	0	0.00	12.30	7	2,661	0.26%
2018/11/14	3	12.30	0	0.00	12.25	3	2,674	0.11%
2018/11/13	6	12.15	2	11.95	12.15	4	2,698	0.15%
2018/11/12	4	12.20	0	0.00	12.15	4	2,738	0.15%
2018/11/08	4	12.33	0	0.00	12.20	4	2,802	0.14%
2018/11/07	2	11.95	0	0.00	12.25	2	2,845	0.07%
2018/11/02	6	12.42	34	12.40	12.25	-28	3,002	-0.93%
2018/11/01	0	0.00	31	12.15	12.15	-31	2,947	-1.05%
2018/10/31	60	11.80	0	0.00	11.65	60	2,947	2.04%
2018/10/23	5	11.71	4	11.60	11.55	1	3,000	0.03%
2018/10/19	1	11.55	3	11.55	11.60	-2	3,104	-0.06%
2018/10/17	3	11.90	0	0.00	11.75	3	3,220	0.09%
2018/10/16	3	11.65	0	0.00	11.65	3	3,330	0.09%
2018/10/11	0	0.00	1	11.30	11.30	-1	3,348	-0.03%
2018/10/09	2	12.55	0	0.00	12.55	2	3,334	0.06%
2018/10/02	0	0.00	10	13.45	13.45	-10	3,489	-0.29%
2018/09/28	0	0.00	5	13.50	13.45	-5	3,599	-0.14%
2018/09/21	0	0.00	2	14.20	14.15	-2	5,222	-0.04%
2018/09/19	2	14.05	0	0.00	13.70	2	5,119	0.04%
2018/09/17	30	14.04	24	14.20	14.00	6	5,046	0.12%
2018/09/11	0	0.00	1	13.05	13.25	-1	4,876	-0.02%
2018/09/05	7	14.41	0	0.00	14.35	7	5,044	0.14%
2018/08/28	0	0.00	1	14.80	14.80	-1	5,863	-0.02%
2018/08/27	1	14.70	50	14.55	15.00	-49	5,881	-0.83%
2018/08/24	45	14.28	0	0.00	14.35	45	5,810	0.77%
2018/08/23	13	14.37	48	14.45	14.55	-35	5,917	-0.59%
2018/08/22	40	14.55	0	0.00	14.40	40	6,025	0.66%
2018/08/20	1	14.20	0	0.00	14.45	1	6,486	0.02%
2018/08/17	3	14.42	0	0.00	14.50	3	6,652	0.05%
2018/08/16	0	0.00	0	14.55	14.60	0	7,144	0.00%
2018/08/13	0	0.00	1	14.95	14.80	-1	7,387	-0.01%
2018/08/09	10	15.75	0	0.00	15.75	10	7,516	0.13%
2018/07/30	0	0.00	3	15.93	15.90	-3	8,946	-0.03%
2018/07/27	0	0.00	10	16.55	16.40	-10	8,896	-0.11%
2018/07/25	0	0.00	1	16.25	16.50	-1	8,828	-0.01%
2018/07/24	3	16.13	1	16.15	16.10	2	8,815	0.02%
2018/07/20	0	0.00	1	15.85	15.95	-1	8,648	-0.01%
2018/07/18	2	16.05	0	0.00	15.85	2	8,652	0.02%
2018/07/16	2	16.55	2	16.35	16.00	0	8,603	0.00%
2018/07/13	0	0.00	5	16.46	16.35	-5	8,501	-0.06%
2018/07/12	5	16.21	3	16.12	16.30	2	8,446	0.02%
2018/07/11	2	15.93	4	16.08	15.85	-2	8,438	-0.02%
2018/07/10	3	16.33	1	16.45	16.40	2	8,496	0.02%
2018/07/09	1	16.10	21	15.92	15.95	-20	8,536	-0.23%
2018/07/06	1	16.00	0	0.00	16.00	1	8,502	0.01%
2018/07/05	6	17.01	53	16.27	16.35	-47	8,428	-0.56%
2018/07/04	14	17.40	13.5	17.27	16.90	0.5	8,378	0.01%
2018/07/03	80	17.92	15	17.27	17.00	65	8,024	0.81%
2018/07/02	4	16.39	46	16.23	16.70	-42	7,037	-0.60%
2018/06/29	0	0.00	1	15.25	15.35	-1	6,789	-0.01%
2018/06/19	0	0.00	1	15.95	15.90	-1	6,620	-0.02%
2018/06/13	0	0.00	2	17.00	16.90	-2	6,484	-0.03%
2018/06/12	0	0.00	1	17.20	17.20	-1	6,396	-0.02%
2018/06/11	1	17.25	4	17.30	16.95	-3	6,291	-0.05%
2018/06/08	1	17.25	15	17.55	17.00	-14	6,170	-0.23%
2018/06/07	0	0.00	1	16.75	16.45	-1	5,851	-0.02%
2018/06/06	1	16.60	0	0.00	16.75	1	5,703	0.02%
2018/06/05	5	16.20	2	15.90	15.90	3	5,536	0.05%
2018/06/04	0	0.00	1	16.35	16.20	-1	5,428	-0.02%
2018/06/01	0	0.00	2	16.35	16.20	-2	5,385	-0.04%
2018/05/31	106	16.41	4	16.59	16.40	102	5,333	1.91%	大買/鉅額交易
2018/05/30	0	0.00	3	17.30	16.75	-3	5,218	-0.06%
2018/05/29	20	17.09	7	16.94	16.80	13	5,201	0.25%
2018/05/28	3	17.27	61	17.14	17.45	-58	4,999	-1.16%
2018/05/25	9	16.52	14	16.43	16.65	-5	4,676	-0.11%
2018/05/24	14	16.65	7	16.58	16.85	7	4,495	0.16%
2018/05/23	14	15.74	2	15.40	15.90	12	3,979	0.30%
2018/05/22	0	0.00	1	15.20	15.50	-1	3,850	-0.03%
2018/05/18	750	14.71	10	14.73	14.65	740	3,614	20.47%	大買/鉅額交易
2018/05/17	0	0.00	9	15.55	14.95	-9	3,540	-0.25%
2018/05/16	2	15.63	11	16.02	15.75	-9	3,412	-0.26%
2018/05/15	6	16.05	341	16.01	15.90	-335	3,291	-10.18%	大賣/鉅額交易
2018/05/14	26	15.11	11	14.40	15.75	15	2,946	0.51%
2018/05/11	43	14.58	22	14.49	14.35	21	2,490	0.84%
2018/05/10	14	13.96	19	14.13	14.00	-5	2,220	-0.23%
2018/05/09	19	13.72	22	13.88	13.70	-3	2,130	-0.14%
2018/05/08	14	13.52	3	14.10	13.50	11	2,053	0.54%
2018/05/07	3	13.98	28	13.53	13.90	-25	1,947	-1.28%
2018/05/03	9	12.72	0	0.00	12.75	9	1,745	0.52%
2018/05/02	9	12.55	21	12.93	12.90	-12	1,751	-0.69%
2018/04/30	18	12.62	3	12.95	12.55	15	1,696	0.88%
2018/04/26	5	12.05	0	0.00	11.70	5	1,608	0.31%
2018/04/23	3	12.90	2	12.70	12.70	1	1,547	0.06%
2018/04/19	3	13.00	3	13.15	13.05	0	1,554	0.00%
2018/04/18	5	13.12	0	0.00	13.00	5	1,552	0.32%
2018/04/17	8	13.41	3	13.35	13.20	5	1,537	0.33%
2018/04/16	3	13.55	0	0.00	13.55	3	1,562	0.19%
2018/04/13	12	13.10	117	13.39	13.35	-105	1,479	-7.10%	大賣/鉅額交易
2018/04/11	3	12.85	0	0.00	12.85	3	1,445	0.21%
2018/04/10	3	12.55	9	12.85	12.95	-6	1,452	-0.41%
2018/04/09	6	12.50	30	12.75	12.50	-24	1,416	-1.69%
2018/03/30	20	13.10	0	0.00	12.80	20	1,453	1.38%
2018/03/29	10	12.85	0	0.00	12.60	10	1,461	0.68%
2018/03/28	1	12.60	0	0.00	12.60	1	1,575	0.06%
2018/03/20	0	0.00	5	12.80	13.00	-5	1,744	-0.29%
2018/03/16	0	0.00	1	13.05	13.00	-1	1,734	-0.06%
2018/03/15	105	13.15	6	13.15	13.10	99	1,737	5.70%	大買/
2018/03/14	9	13.16	1	13.10	13.20	8	1,751	0.46%
2018/03/13	1	13.00	2	13.00	12.95	-1	1,721	-0.06%
2018/03/08	4	13.20	2	13.23	13.15	2	1,762	0.11%
2018/03/07	1	13.05	0	0.00	13.15	1	1,749	0.06%
2018/03/06	1	13.10	0	0.00	12.90	1	1,734	0.06%
2018/03/05	0	0.00	10	12.85	12.65	-10	1,692	-0.59%
2018/03/02	10	13.05	0	0.00	12.95	10	1,760	0.57%
2018/02/26	3	12.65	0	0.00	12.70	3	1,674	0.18%
2018/02/21	0	0.00	10	11.55	11.65	-10	1,704	-0.59%
2018/02/12	10	11.05	0	0.00	11.20	10	1,776	0.56%
2018/01/11	0	0.00	4	12.88	12.85	-4	3,779	-0.11%
2018/01/10	5	12.90	8	12.99	12.95	-3	4,210	-0.07%
2018/01/09	0	0.00	1	13.40	13.40	-1	4,238	-0.02%
2018/01/08	13	13.56	0	0.00	13.50	13	4,352	0.30%