精成科 (6191)-國票-南科券商分點個股進出

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
69.5
漲跌
--
漲幅
0.00%
成交量
1,697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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	67.70	0	0.00	67.20	1	5,212	0.02%
2024/04/18	0	0.00	1	71.00	71.00	-1	5,113	-0.02%
2024/04/17	1	69.40	0	0.00	70.00	1	5,085	0.02%
2024/04/16	0	0.00	3	68.93	69.00	-3	5,072	-0.06%
2024/04/15	1	70.00	0	0.00	69.60	1	5,015	0.02%
2024/04/12	1	70.80	0	0.00	69.70	1	4,968	0.02%
2024/04/11	0	0.00	1	70.00	70.80	-1	4,920	-0.02%
2024/04/10	1	71.00	0	0.00	70.50	1	4,923	0.02%
2024/04/09	0	0.00	1	72.10	72.20	-1	4,895	-0.02%
2024/04/08	2	72.10	0.1	72.00	71.90	1.9	4,898	0.04%
2024/04/02	1	71.80	1	72.30	72.60	0	4,894	0.00%
2024/04/01	2	72.90	1	72.10	72.70	1	4,893	0.02%
2024/03/29	2	73.60	1	73.30	72.70	1	4,908	0.02%
2024/03/28	6	75.07	7	75.19	73.70	-1	4,829	-0.02%
2024/03/27	2	71.95	1	73.70	73.20	1	4,646	0.02%
2024/03/26	2	69.50	0	0.00	69.40	2	4,591	0.04%
2024/03/22	1	71.60	3	71.40	71.40	-2	4,705	-0.04%
2024/03/21	31	75.10	29	73.93	73.60	2	4,720	0.04%
2024/03/20	11.1	74.19	32	73.73	76.10	-20.9	4,459	-0.47%
2024/03/19	2	69.80	6	68.67	69.20	-4	3,975	-0.10%
2024/03/18	0	0.00	1	66.00	66.40	-1	3,794	-0.03%
2024/03/14	5	64.40	0	0.00	65.30	5	3,792	0.13%
2024/03/12	0.1	64.60	0	0.00	64.60	0.1	3,825	0.00%
2024/03/11	10	63.50	1	63.80	63.50	9	3,882	0.23%
2024/03/08	1.1	65.11	0	0.00	64.10	1.1	3,929	0.03%
2024/03/07	13.1	68.47	0	0.00	67.60	13.1	3,999	0.33%
2024/03/06	0	0.00	1	68.80	68.60	-1	4,252	-0.02%
2024/03/05	0	0.00	6	68.70	68.70	-6	4,495	-0.13%
2024/02/29	6	66.10	0	0.00	65.30	6	4,433	0.14%
2024/02/26	1	67.30	0	0.00	67.50	1	4,382	0.02%
2024/02/23	1	68.40	0	0.00	68.10	1	4,407	0.02%
2024/02/20	1	69.90	5	69.32	69.30	-4	4,590	-0.09%
2024/02/19	0	0.00	1	69.70	69.80	-1	4,588	-0.02%
2024/02/16	2	70.10	1	70.00	69.20	1	4,599	0.02%
2024/02/15	0	0.00	4	68.48	69.20	-4	4,553	-0.09%
2024/02/05	1	64.30	0	0.00	64.30	1	4,455	0.02%
2024/02/01	0	0.00	1	64.60	64.90	-1	4,540	-0.02%
2024/01/31	0	0.00	2	64.40	63.90	-2	4,574	-0.04%
2024/01/30	2	64.80	0	0.00	64.30	2	4,625	0.04%
2024/01/29	0	0.00	1	65.00	65.50	-1	4,679	-0.02%
2024/01/24	1	64.80	0	0.00	64.70	1	5,724	0.02%
2024/01/22	0	0.00	1	65.50	64.90	-1	5,958	-0.02%
2024/01/17	0	0.00	1	65.30	65.20	-1	5,970	-0.02%
2024/01/10	0	0.00	1	62.50	62.90	-1	6,019	-0.02%
2024/01/04	1	64.80	2	65.00	65.10	-1	6,078	-0.02%
2024/01/03	4	65.10	0	0.00	65.10	4	6,124	0.07%
2024/01/02	2	64.10	5	65.00	65.20	-3	6,245	-0.05%
2023/12/29	1	64.20	1	64.70	64.50	0	6,259	0.00%
2023/12/28	2	64.05	0	0.00	63.70	2	6,278	0.03%
2023/12/27	5	63.90	0	0.00	64.30	5	6,348	0.08%
2023/12/25	10	63.71	1	63.60	63.70	9	6,357	0.14%
2023/12/19	18	65.06	0	0.00	65.30	18	6,272	0.29%
2023/12/18	33.2	70.70	31.4	70.28	68.00	1.8	6,152	0.03%
2023/12/15	6	74.60	6	72.90	72.90	0	6,063	0.00%
2023/12/14	0	0.00	2	73.60	73.40	-2	5,987	-0.03%
2023/12/11	3	71.70	3	70.70	70.70	0	6,083	0.00%
2023/12/08	1	72.20	1	72.20	72.20	0	6,121	0.00%
2023/12/07	6	70.70	10	71.54	71.50	-4	6,167	-0.06%
2023/12/06	19	71.38	14	71.01	71.00	5	6,245	0.08%
2023/12/05	3	68.67	2	68.55	70.00	1	6,364	0.02%
2023/12/04	12	72.43	9	70.42	70.10	3	6,681	0.04%
2023/12/01	5	69.94	20	70.68	70.50	-15	6,663	-0.23%
2023/11/30	18	67.10	17	68.54	69.00	1	6,466	0.02%
2023/11/28	0	0.00	1	61.90	63.20	-1	6,221	-0.02%
2023/11/27	1	61.90	2	62.00	61.90	-1	6,258	-0.02%
2023/11/24	0	0.00	1	61.80	61.50	-1	6,290	-0.02%
2023/11/22	5	61.90	0	0.00	61.80	5	6,400	0.08%
2023/11/21	11	64.09	13	66.28	62.80	-2	6,460	-0.03%
2023/11/17	0	0.00	1	63.90	64.50	-1	6,575	-0.02%
2023/11/16	0	0.00	1	62.70	63.10	-1	6,614	-0.02%
2023/11/15	0	0.00	1	63.80	63.30	-1	6,703	-0.01%
2023/11/14	0	0.00	1	63.00	63.00	-1	6,751	-0.01%
2023/11/13	0	0.00	1	62.10	61.90	-1	6,837	-0.01%
2023/11/10	1	62.10	0	0.00	62.00	1	6,927	0.01%
2023/11/09	0	0.00	1	62.90	63.40	-1	7,017	-0.01%
2023/11/07	1	64.60	1	63.90	63.40	0	7,139	0.00%
2023/11/06	1	62.60	8.1	63.72	64.00	-7.1	7,240	-0.10%
2023/11/03	11	63.75	12	64.39	62.40	-1	7,229	-0.01%
2023/11/02	29	62.99	15	62.95	63.90	14	7,160	0.20%
2023/11/01	41	59.29	17	58.88	61.20	24	6,866	0.35%
2023/10/31	7	60.24	35	61.45	61.60	-28	6,314	-0.44%
2023/10/30	0	0.00	1	56.20	56.00	-1	6,142	-0.02%
2023/10/25	4	56.10	4	55.70	55.60	0	6,317	0.00%
2023/10/18	0	0.00	3	53.50	54.30	-3	6,673	-0.04%
2023/10/17	1	56.70	0	0.00	55.40	1	6,673	0.01%
2023/10/16	1	55.90	5	56.00	56.00	-4	6,859	-0.06%
2023/10/13	0.6	57.00	0	0.00	56.60	0.6	7,113	0.01%
2023/10/12	4.5	57.93	0	0.00	58.00	4.5	7,355	0.06%
2023/10/11	0	0.00	18.1	58.03	57.40	-18.1	7,465	-0.24%
2023/10/06	14	59.42	35	59.80	57.80	-21	7,486	-0.28%
2023/10/04	2	62.35	1	62.60	62.70	1	7,446	0.01%
2023/10/03	9	64.16	4	63.28	63.10	5	7,513	0.07%
2023/10/02	2	63.30	2	63.75	64.60	0	7,555	0.00%
2023/09/28	0	0.00	7	62.00	62.00	-7	7,521	-0.09%
2023/09/27	3	61.63	3	61.63	61.70	0	7,551	0.00%
2023/09/26	2	62.30	6	62.48	62.20	-4	7,565	-0.05%
2023/09/25	0	0.00	1	62.16	62.20	-1	7,573	-0.01%
2023/09/22	4	58.63	2	58.20	59.60	2	7,532	0.03%
2023/09/21	11	59.62	1	60.10	59.60	10	7,598	0.13%
2023/09/20	1	61.20	8	61.50	61.30	-7	7,734	-0.09%
2023/09/19	0	0.00	1	63.20	62.80	-1	7,802	-0.01%
2023/09/18	5	62.22	1	61.80	62.30	4	7,809	0.05%
2023/09/15	9	62.21	4	62.28	61.90	5	7,808	0.06%
2023/09/14	6	61.57	12	61.67	61.80	-6	7,723	-0.08%
2023/09/13	0	0.00	1	59.20	60.40	-1	7,665	-0.01%
2023/09/12	2	60.35	6	58.75	59.40	-4	7,623	-0.05%
2023/09/11	1	58.50	1	59.20	58.70	0	7,563	0.00%
2023/09/08	14	61.28	6.4	61.33	61.00	7.6	7,459	0.10%
2023/09/07	14	61.05	8.2	61.91	60.90	5.8	7,295	0.08%
2023/09/06	5	59.98	11	59.75	60.50	-6	6,934	-0.09%
2023/09/05	3	58.50	6	58.52	58.60	-3	6,852	-0.04%
2023/09/04	1	55.70	0	0.00	56.10	1	6,782	0.01%
2023/09/01	6.2	55.64	0	0.00	55.60	6.2	6,899	0.09%
2023/08/29	0	0.00	3.5	54.89	55.10	-3.5	6,913	-0.05%
2023/08/25	0	0.00	0.2	57.30	57.40	-0.2	6,919	0.00%
2023/08/24	1	56.10	17	55.92	55.90	-16	6,840	-0.23%
2023/08/23	0	0.00	8	58.84	58.80	-8	6,610	-0.12%
2023/08/22	3	58.60	1	58.00	58.80	2	6,650	0.03%
2023/08/21	1	57.10	0	0.00	58.00	1	6,629	0.02%
2023/08/17	0	0.00	8	54.73	56.20	-8	6,552	-0.12%
2023/08/16	1.4	54.07	7	53.27	54.10	-5.6	6,509	-0.09%
2023/08/15	3.7	53.43	9	53.37	53.40	-5.3	6,428	-0.08%
2023/08/14	0	0.00	2	50.55	51.70	-2	6,322	-0.03%
2023/08/11	4	51.70	1	51.60	52.10	3	6,321	0.05%
2023/08/10	4	51.80	14	51.75	52.10	-10	6,240	-0.16%
2023/08/09	1	52.00	1	52.10	51.80	0	6,149	0.00%
2023/08/07	0	0.00	1	51.00	50.90	-1	6,165	-0.02%
2023/08/02	5	48.88	2	48.80	48.25	3	6,212	0.05%
2023/08/01	1	50.30	0	0.00	50.40	1	6,216	0.02%
2023/07/31	9	51.81	0	0.00	51.30	9	6,527	0.14%
2023/07/28	8.2	49.67	11	50.20	51.20	-2.8	6,583	-0.04%
2023/07/27	4	50.83	0	0.00	50.70	4	6,498	0.06%
2023/07/26	0	0.00	9	51.00	51.10	-9	6,442	-0.14%
2023/07/25	13	51.07	6	51.40	51.40	7	6,337	0.11%
2023/07/24	1	48.70	0	0.00	49.10	1	6,126	0.02%
2023/07/21	1	47.75	4	48.19	48.45	-3	6,069	-0.05%
2023/07/20	4	48.84	5	49.25	48.20	-1	6,029	-0.02%
2023/07/19	6	49.14	22	48.94	48.10	-16	5,952	-0.27%
2023/07/18	3	49.13	16.2	49.94	50.80	-13.2	5,773	-0.23%
2023/07/17	6.5	52.22	7	52.54	52.50	-0.5	5,479	-0.01%
2023/07/14	1	48.45	7	48.36	49.45	-6	5,214	-0.12%
2023/07/13	11	47.90	8	47.96	47.95	3	5,110	0.06%
2023/07/12	4.5	47.65	0	0.00	47.50	4.5	5,038	0.09%
2023/07/11	1	47.20	10	47.03	47.30	-9	4,997	-0.18%
2023/07/10	7	46.50	0	0.00	46.05	7	4,919	0.14%
2023/07/07	19	46.50	9	47.16	47.30	10	4,812	0.21%
2023/07/06	2	48.53	10	48.25	48.20	-8	4,772	-0.17%
2023/07/05	1	47.65	11	47.56	47.75	-10	4,694	-0.21%
2023/07/04	0	0.00	6	46.89	47.05	-6	4,681	-0.13%
2023/07/03	1.2	46.83	5	46.98	47.20	-3.8	4,655	-0.08%
2023/06/29	1	45.95	0	0.00	46.20	1	4,640	0.02%
2023/06/28	15	46.12	41	46.50	46.80	-26	4,514	-0.58%
2023/06/27	1	44.80	10	44.10	44.50	-9	4,337	-0.21%
2023/06/26	5	43.35	15	43.60	44.15	-10	4,197	-0.24%
2023/06/21	0	0.00	18	43.23	43.20	-18	4,175	-0.43%
2023/06/20	0	0.00	12	42.07	42.20	-12	4,117	-0.29%
2023/06/19	0	0.00	20	42.09	42.15	-20	4,180	-0.48%
2023/06/16	0.3	42.40	12	42.23	42.35	-11.7	4,337	-0.27%
2023/06/15	0	0.00	21	42.52	42.60	-21	4,317	-0.49%
2023/06/14	0	0.00	4	42.45	42.50	-4	4,289	-0.09%
2023/06/13	0	0.00	1	42.05	42.25	-1	4,282	-0.02%
2023/06/12	1	41.85	11	41.98	42.00	-10	4,258	-0.23%
2023/06/09	8	42.16	22	42.00	42.20	-14	4,246	-0.33%
2023/06/08	7.1	41.57	46	41.59	41.65	-38.9	4,211	-0.92%
2023/06/07	18	41.40	27	41.76	42.00	-9	4,177	-0.22%
2023/06/06	0	0.00	18	40.55	40.60	-18	4,037	-0.45%
2023/06/05	1	40.65	13	40.41	40.45	-12	4,008	-0.30%
2023/06/02	0	0.00	40	39.79	39.70	-40	3,934	-1.02%
2023/06/01	0	0.00	10	39.45	39.75	-10	3,952	-0.25%
2023/05/31	3	38.97	36	38.93	39.15	-33	3,925	-0.84%
2023/05/30	2	39.53	13	39.43	39.55	-11	3,822	-0.29%
2023/05/29	0	0.00	10	39.70	39.75	-10	3,788	-0.26%
2023/05/26	0	0.00	12	39.40	39.15	-12	3,754	-0.32%
2023/05/25	0	0.00	23	40.08	40.20	-23	3,676	-0.63%
2023/05/24	0	0.00	13	39.64	39.60	-13	3,587	-0.36%
2023/05/23	2	38.70	5	38.60	38.80	-3	3,503	-0.09%
2023/05/22	0	0.00	3	38.37	38.50	-3	3,467	-0.09%
2023/05/19	5	37.85	17	37.87	37.85	-12	3,393	-0.35%
2023/05/18	0	0.00	5	37.85	37.75	-5	3,357	-0.15%
2023/05/17	3	37.78	0	0.00	37.55	3	3,354	0.09%
2023/05/16	0	0.00	8	37.50	37.50	-8	3,265	-0.25%
2023/05/15	8	37.42	11	37.40	37.40	-3	3,211	-0.09%
2023/05/12	2	37.45	5	37.52	37.65	-3	3,149	-0.10%
2023/05/11	2	37.25	3	37.50	37.15	-1	3,069	-0.03%
2023/05/10	4	37.41	8	37.31	37.65	-4	2,987	-0.13%
2023/05/09	1	36.55	0	0.00	36.40	1	2,823	0.04%
2023/05/08	1	37.00	5	36.80	36.85	-4	2,788	-0.14%
2023/05/05	18	37.35	19	36.69	36.45	-1	2,680	-0.04%
2023/05/04	2	36.73	1	37.30	37.30	1	2,307	0.04%
2023/05/03	0	0.00	5	34.00	33.95	-5	2,159	-0.23%
2023/04/25	0	0.00	4	33.66	32.95	-4	2,123	-0.19%
2023/04/24	1	33.60	0	0.00	33.70	1	2,101	0.05%
2023/04/19	2	34.00	5	34.35	34.15	-3	2,032	-0.15%
2023/04/18	0	0.00	2	34.10	34.15	-2	1,998	-0.10%
2023/04/17	4	34.33	5	34.30	34.55	-1	1,963	-0.05%
2023/04/13	0	0.00	13	34.01	34.00	-13	1,886	-0.69%
2023/04/12	12	34.24	5	34.25	34.25	7	1,864	0.38%
2023/04/11	0	0.00	8	34.23	34.30	-8	1,843	-0.43%
2023/04/10	3	33.70	26	33.75	33.75	-23	1,732	-1.33%
2023/04/07	25	33.75	10	34.00	33.85	15	1,708	0.88%
2023/03/31	25	33.62	57	33.80	33.85	-32	1,612	-1.98%
2023/03/30	0	0.00	24	33.35	33.35	-24	1,504	-1.60%
2023/03/29	0	0.00	1	33.20	33.20	-1	1,489	-0.07%
2023/03/28	36	33.06	0	0.00	32.60	36	1,460	2.47%
2023/03/27	0	0.00	2	33.08	33.05	-2	1,428	-0.14%
2023/03/23	0	0.00	22	33.10	33.10	-22	1,356	-1.62%
2023/03/22	12	33.47	0.5	33.35	33.10	11.5	1,330	0.86%
2023/03/21	13	32.74	30	33.44	33.50	-17	1,244	-1.37%
2023/03/17	8	31.43	0	0.00	31.45	8	1,051	0.76%
2023/03/15	1	31.50	0.8	31.50	31.50	0.2	1,024	0.02%
2023/03/14	0.5	31.50	0	0.00	31.45	0.5	1,023	0.05%
2023/03/13	0	0.00	8	31.80	31.80	-8	1,003	-0.80%
2023/03/08	1	31.65	0	0.00	31.80	1	968	0.10%
2023/03/07	2	31.60	0	0.00	31.60	2	950	0.21%
2023/03/06	24	31.28	1	31.45	31.40	23	921	2.50%
2023/03/01	0.1	29.80	0	0.00	29.80	0.1	828	0.01%
2023/02/20	0	0.00	21	29.95	29.95	-21	842	-2.49%
2023/02/17	0.1	29.75	0	0.00	29.95	0.1	852	0.01%
2023/02/13	21.1	28.69	0	0.00	28.85	21.1	952	2.22%
2023/02/10	0.1	29.15	0	0.00	28.85	0.1	969	0.01%
2023/02/09	0.1	29.55	0	0.00	29.40	0.1	982	0.01%
2023/02/08	0	0.00	5	29.65	29.65	-5	1,017	-0.49%
2023/02/07	0.1	29.80	0	0.00	29.60	0.1	1,074	0.01%
2023/02/03	0	0.00	2	29.60	29.60	-2	1,154	-0.17%
2023/02/01	0	0.00	1	28.85	29.25	-1	1,131	-0.09%
2023/01/31	0	0.00	1	28.40	28.75	-1	1,117	-0.09%
2023/01/16	15	27.67	0	0.00	27.60	15	1,111	1.35%
2023/01/13	5	27.95	0	0.00	27.75	5	1,115	0.45%
2023/01/12	5	27.95	0	0.00	27.90	5	1,133	0.44%
2023/01/11	5	28.00	0	0.00	28.05	5	1,141	0.44%
2023/01/09	0	0.00	0.6	28.00	28.10	-0.6	1,160	-0.05%
2022/12/30	0.1	27.70	0	0.00	27.55	0.1	1,212	0.01%
2022/12/29	5	27.20	0	0.00	27.40	5	1,226	0.41%
2022/12/28	14.1	27.62	0	0.00	27.60	14.1	1,231	1.14%
2022/12/27	0	0.00	4	28.05	28.00	-4	1,235	-0.32%
2022/12/23	0.1	27.60	0	0.00	27.60	0.1	1,231	0.01%
2022/12/19	10.1	28.30	0	0.00	28.20	10.1	1,275	0.79%
2022/12/15	0.1	28.94	0	0.00	28.95	0.1	1,271	0.01%
2022/12/08	0.1	28.70	0	0.00	28.95	0.1	1,259	0.00%
2022/12/07	5.1	28.61	0	0.00	28.60	5.1	1,255	0.41%
2022/12/06	10	29.65	0	0.00	29.20	10	1,246	0.80%
2022/11/28	0.1	29.40	0	0.00	29.20	0.1	1,167	0.00%
2022/11/24	0.1	29.30	0	0.00	29.40	0.1	1,174	0.01%
2022/11/23	0	0.00	2	29.43	29.25	-2	1,180	-0.17%
2022/11/17	0	0.00	5	30.10	30.00	-5	1,185	-0.42%
2022/11/16	1	29.85	0	0.00	29.80	1	1,171	0.09%
2022/11/11	1	30.00	5	29.80	29.55	-4	1,146	-0.35%
2022/11/10	0.1	29.35	0	0.00	29.55	0.1	1,172	0.01%
2022/11/09	1	29.40	0	0.00	29.35	1	1,170	0.09%
2022/11/08	0.1	28.80	0	0.00	28.70	0.1	1,158	0.01%
2022/11/07	1	29.10	1	29.00	28.95	0	1,170	0.00%
2022/11/04	1	28.95	5	29.00	29.00	-4	1,219	-0.33%
2022/11/03	0	0.00	6	28.68	28.95	-6	1,200	-0.50%
2022/11/01	0	0.00	1	27.25	27.35	-1	1,185	-0.08%
2022/10/28	1	25.45	0	0.00	25.25	1	1,168	0.09%
2022/10/27	0	0.00	10	25.18	25.30	-10	1,170	-0.85%
2022/10/26	0.1	24.80	0	0.00	24.70	0.1	1,177	0.00%
2022/10/24	0	0.00	5	25.45	25.35	-5	1,190	-0.42%
2022/10/19	0.1	25.65	6	25.58	25.30	-5.9	1,180	-0.50%
2022/10/18	0	0.00	8	25.05	25.65	-8	1,178	-0.68%
2022/10/17	0.1	24.30	0	0.00	24.80	0.1	1,181	0.01%
2022/10/14	0	0.00	5	24.90	24.95	-5	1,191	-0.42%
2022/10/13	15.1	24.48	8	24.00	23.80	7.1	1,199	0.59%
2022/10/11	6.1	25.55	0	0.00	25.50	6.1	1,191	0.51%
2022/10/06	0	0.00	1	26.15	26.50	-1	1,206	-0.08%
2022/10/05	0	0.00	1	26.05	25.95	-1	1,198	-0.08%
2022/10/04	0	0.00	10	25.95	26.05	-10	1,203	-0.83%
2022/10/03	0.1	25.30	0	0.00	25.30	0.1	1,204	0.01%
2022/09/30	2	25.05	2	24.95	25.35	0	1,220	0.00%
2022/09/29	5.1	25.10	0	0.00	25.25	5.1	1,226	0.42%
2022/09/28	10.2	25.31	0	0.00	24.40	10.2	1,230	0.83%
2022/09/27	6	25.30	0	0.00	25.55	6	1,230	0.49%
2022/09/26	15.1	25.70	0	0.00	25.40	15.1	1,245	1.21%
2022/09/23	13.1	26.83	0	0.00	26.85	13.1	1,263	1.04%
2022/09/21	5.1	27.30	0	0.00	27.25	5.1	1,302	0.39%
2022/09/16	0.1	27.70	0	0.00	27.85	0.1	1,338	0.01%
2022/09/15	0	0.00	5	28.00	28.00	-5	1,358	-0.37%
2022/09/14	1.1	27.75	0	0.00	27.75	1.1	1,377	0.08%
2022/09/12	0.1	27.90	0	0.00	27.85	0.1	1,428	0.01%
2022/09/08	5	27.40	0	0.00	27.55	5	1,469	0.34%
2022/09/07	0	27.00	2	27.20	27.00	-2	1,630	-0.12%
2022/09/06	5	27.45	27	27.42	27.40	-22	1,689	-1.30%
2022/09/05	5.1	28.05	8	27.95	27.85	-2.9	1,695	-0.17%
2022/09/02	0.1	28.75	0	0.00	28.50	0.1	1,718	0.01%
2022/09/01	0	0.00	7	28.71	28.65	-7	1,781	-0.39%
2022/08/31	2	28.73	10	29.14	29.15	-8	1,799	-0.44%
2022/08/29	11.1	28.43	1	28.40	28.40	10.1	1,859	0.54%
2022/08/26	10.1	29.25	0	0.00	29.30	10.1	1,922	0.53%
2022/08/25	10	28.85	0	0.00	28.80	10	2,238	0.45%
2022/08/24	5	28.60	0	0.00	28.65	5	2,291	0.22%
2022/08/23	1.1	28.65	0	0.00	28.65	1.1	2,313	0.05%
2022/08/22	3	29.00	0	0.00	28.95	3	2,322	0.13%
2022/08/19	2	29.25	0	0.00	29.35	2	2,350	0.09%
2022/08/18	23	29.20	1	29.15	29.10	22	2,486	0.88%
2022/08/17	15.1	29.20	0	0.00	29.40	15.1	2,493	0.61%
2022/08/15	4	28.83	0	0.00	28.80	4	2,364	0.17%
2022/08/12	0.1	28.75	0	0.00	28.80	0.1	2,350	0.00%
2022/08/11	8.1	28.62	0	0.00	29.00	8.1	2,333	0.35%
2022/08/10	0.1	27.55	0	0.00	28.20	0.1	2,270	0.00%
2022/08/09	3	27.25	0	0.00	27.45	3	2,272	0.13%
2022/08/08	2.1	28.86	0	0.00	28.90	2.1	2,254	0.09%
2022/08/05	20	29.45	0	0.00	29.40	20	2,206	0.91%
2022/08/04	1	28.95	0	0.00	29.05	1	2,209	0.05%
2022/08/03	0.1	29.00	0	0.00	28.70	0.1	2,212	0.00%
2022/07/28	0.1	29.10	0	0.00	29.00	0.1	2,268	0.00%
2022/07/21	0	0.00	10	29.35	29.55	-10	2,355	-0.42%
2022/07/20	0.1	29.30	0	0.00	29.15	0.1	2,351	0.00%
2022/07/19	0	0.00	1	29.05	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	5	28.70	28.65	-5	2,392	-0.21%
2022/07/13	0	0.00	5	27.05	27.00	-5	2,458	-0.20%
2022/07/12	5.1	26.10	0	0.00	26.10	5.1	2,503	0.20%
2022/07/11	0.1	27.20	0	0.00	27.20	0.1	2,554	0.00%
2022/07/06	2	26.50	0	0.00	26.00	2	3,199	0.06%
2022/07/05	0.1	27.00	0	0.00	27.10	0.1	3,222	0.00%
2022/07/04	10.1	26.70	0	0.00	26.55	10.1	3,218	0.31%
2022/07/01	5.1	28.00	0	0.00	26.55	5.1	3,242	0.16%
2022/06/30	10.1	29.00	0	0.00	28.60	10.1	3,219	0.31%
2022/06/29	0.1	29.80	0	0.00	29.80	0.1	3,199	0.00%
2022/06/27	12	30.70	0	0.00	30.65	12	3,228	0.37%
2022/06/23	12	29.88	11	30.19	29.75	1	3,278	0.03%
2022/06/22	5	29.80	0	0.00	29.80	5	3,263	0.15%
2022/06/21	0	0.00	5	30.75	30.80	-5	3,253	-0.15%
2022/06/20	5.1	30.55	0	0.00	29.90	5.1	3,255	0.16%
2022/06/17	0	0.00	3	32.15	31.85	-3	3,217	-0.09%
2022/06/16	1	32.70	1	34.00	32.35	0	3,187	0.00%
2022/06/14	0	0.00	2	31.90	31.90	-2	2,997	-0.07%
2022/06/10	2	33.50	0	0.00	33.15	2	2,976	0.07%
2022/06/09	0	0.00	1	32.80	33.15	-1	2,930	-0.03%
2022/06/06	1	33.40	1	33.40	33.50	0	2,857	0.00%
2022/06/02	7	34.34	11	33.59	34.10	-4	2,810	-0.14%
2022/05/27	1	31.80	0	0.00	31.40	1	2,441	0.04%
2022/05/26	9	32.05	9	32.40	31.80	0	2,416	0.00%
2022/05/24	0.1	30.90	0	0.00	30.35	0.1	2,291	0.00%
2022/05/18	0	31.25	0	0.00	31.25	0	2,437	0.00%
2022/05/17	0	0.00	27	30.76	31.10	-27	2,468	-1.09%
2022/05/16	1	30.25	15	30.10	30.20	-14	2,468	-0.57%
2022/05/12	0.1	29.20	0	0.00	28.85	0.1	2,487	0.00%
2022/05/11	7.1	29.82	0	0.00	29.60	7.1	2,477	0.29%
2022/05/10	5.1	29.81	0	0.00	30.25	5.1	2,468	0.21%
2022/05/05	0	0.00	18	33.23	32.95	-18	2,465	-0.73%
2022/04/28	15	32.70	1	32.75	32.40	14	2,513	0.56%
2022/04/27	2.1	31.17	0	0.00	31.35	2.1	2,459	0.09%
2022/04/26	0.1	32.10	0	0.00	32.10	0.1	2,442	0.00%
2022/04/25	0.1	32.50	0	0.00	32.00	0.1	2,458	0.00%
2022/04/22	15	33.25	0	0.00	33.60	15	2,462	0.61%
2022/04/19	30	33.40	0	0.00	32.95	30	2,446	1.23%
2022/04/18	2	33.45	0	0.00	32.70	2	2,459	0.08%
2022/04/14	2	34.65	3	34.72	34.30	-1	2,404	-0.04%
2022/04/13	3	33.00	31	32.62	33.90	-28	1,924	-1.46%
2022/04/12	0.1	31.10	0	0.00	30.85	0.1	1,836	0.01%
2022/04/11	10.2	31.55	0	0.00	31.00	10.2	1,832	0.56%
2022/04/08	5	32.45	0	0.00	32.35	5	1,825	0.27%
2022/04/07	23.3	32.70	0	0.00	32.20	23.3	1,863	1.25%
2022/04/06	2	33.55	11	33.39	33.35	-9	1,866	-0.48%
2022/03/31	0.1	34.15	2	34.15	34.10	-1.9	2,197	-0.09%
2022/03/29	5	34.80	5	34.10	34.10	0	2,298	0.00%
2022/03/28	0	0.00	0	34.70	34.80	0	2,305	0.00%
2022/03/25	6.1	34.38	0	0.00	34.40	6.1	2,288	0.27%
2022/03/24	0.1	34.20	0	0.00	34.35	0.1	2,329	0.00%
2022/03/18	0.1	33.90	0	0.00	33.55	0.1	2,528	0.00%
2022/03/17	0	0.00	17	33.76	33.75	-17	2,594	-0.66%
2022/03/16	17.1	33.22	0	0.00	33.15	17.1	2,700	0.63%
2022/03/15	5.1	33.50	0	0.00	33.45	5.1	3,034	0.17%
2022/03/14	0	0.00	0.9	34.00	34.15	-0.9	3,549	-0.03%
2022/03/11	0.1	34.00	0	0.00	34.15	0.1	3,714	0.00%
2022/03/10	4	34.51	0	0.00	34.35	4	3,896	0.10%
2022/03/08	1	33.75	11	33.39	33.15	-10	4,042	-0.25%
2022/03/07	0.1	34.50	4	34.39	34.10	-3.9	4,088	-0.10%
2022/03/03	0.1	35.70	0	0.00	35.60	0.1	4,129	0.00%
2022/03/01	0.1	35.85	2	35.85	35.80	-1.9	4,262	-0.04%
2022/02/25	1	35.60	0	0.00	35.65	1	4,343	0.02%
2022/02/24	1	35.30	0	0.00	35.35	1	4,384	0.02%
2022/02/18	0.3	36.00	0	0.00	35.90	0.3	4,646	0.01%
2022/02/17	1	36.00	2	36.15	35.70	-1	4,699	-0.02%
2022/02/15	1	34.95	0	0.00	34.65	1	4,766	0.02%
2022/02/11	2	35.75	7	35.81	35.70	-5	4,842	-0.10%
2022/02/09	0	0.00	2	36.15	36.25	-2	4,881	-0.04%
2022/01/25	0.3	35.50	0	0.00	35.10	0.3	5,340	0.01%
2022/01/21	0	0.00	1	36.00	35.90	-1	5,403	-0.02%
2022/01/20	0.3	36.55	0	0.00	36.70	0.3	5,523	0.01%
2022/01/17	5	36.70	15	36.72	36.80	-10	5,628	-0.18%
2022/01/14	10.1	35.40	0	0.00	35.50	10.1	5,606	0.18%
2022/01/12	15	36.22	3	36.20	36.20	12	5,610	0.21%
2022/01/10	1	36.65	1	37.10	36.90	0	5,634	0.00%
2022/01/07	4	37.00	5	36.95	36.95	-1	5,646	-0.02%
2022/01/06	2	37.40	0	0.00	37.40	2	5,641	0.04%
2022/01/05	9	37.76	10	37.60	37.65	-1	5,650	-0.02%
2022/01/04	3	38.12	0	0.00	38.05	3	5,657	0.05%
2022/01/03	3	38.27	2	38.25	38.20	1	5,697	0.02%
2021/12/30	2	38.55	0	0.00	38.60	2	5,768	0.03%
2021/12/29	5	38.96	100	38.82	38.95	-95	5,828	-1.63%
2021/12/28	0	0.00	5	39.20	39.10	-5	5,831	-0.09%
2021/12/27	102	39.30	0	0.00	39.00	102	5,740	1.78%	大買/鉅額交易
2021/12/24	1	38.55	11	38.21	38.20	-10	5,696	-0.18%
2021/12/23	0	0.00	10.2	37.63	37.55	-10.2	5,638	-0.18%
2021/12/22	5	37.45	0	0.00	37.30	5	5,653	0.09%
2021/12/21	5	37.40	0	0.00	37.40	5	5,647	0.09%
2021/12/20	10	37.05	0	0.00	37.65	10	5,633	0.18%
2021/12/17	15	37.13	0	0.00	37.05	15	5,606	0.27%
2021/12/16	3	37.50	1	37.65	37.45	2	5,577	0.04%
2021/12/15	10	37.40	0	0.00	37.45	10	5,545	0.18%
2021/12/14	10	37.70	10	37.25	37.25	0	5,515	0.00%
2021/12/13	50	38.60	0	0.00	38.25	50	5,440	0.92%
2021/12/10	40	39.00	2	38.85	38.85	38	5,412	0.70%
2021/12/09	43	39.80	2	40.35	39.65	41	5,331	0.77%
2021/12/08	14	40.16	34.4	40.45	41.60	-20.4	5,041	-0.40%
2021/12/07	3	38.97	2	39.55	38.75	1	4,536	0.02%
2021/12/06	8	38.59	10	38.62	38.40	-2	4,408	-0.05%
2021/12/03	0	0.00	5	38.53	38.65	-5	4,258	-0.12%
2021/12/02	22	38.05	0	0.00	37.70	22	4,195	0.52%
2021/12/01	2	37.80	1	38.35	38.20	1	4,204	0.02%
2021/11/30	12	37.51	0	0.00	37.65	12	4,179	0.29%
2021/11/29	10	36.70	2	36.80	36.80	8	4,188	0.19%
2021/11/26	23	37.78	0	0.00	37.35	23	4,199	0.55%
2021/11/25	0.1	38.30	2	38.40	38.35	-1.9	4,177	-0.05%
2021/11/24	0	0.00	1	38.10	38.50	-1	4,211	-0.02%
2021/11/23	26.1	37.73	0	0.00	37.50	26.1	4,181	0.62%
2021/11/22	20	37.80	0	0.00	38.00	20	4,188	0.48%
2021/11/19	10.3	37.59	27	37.16	37.20	-16.7	4,210	-0.40%
2021/11/18	38	38.30	2	38.65	37.85	36	4,200	0.86%
2021/11/17	0	0.00	2.9	37.98	37.75	-2.9	4,074	-0.07%
2021/11/15	0	0.00	1	38.00	38.40	-1	4,129	-0.02%
2021/11/11	0	0.00	2	37.35	37.30	-2	4,281	-0.05%
2021/11/10	2	37.85	55	37.93	37.85	-53	4,364	-1.21%
2021/11/08	6	36.75	0	0.00	37.00	6	4,764	0.13%
2021/11/05	21	37.38	0	0.00	37.10	21	4,832	0.43%
2021/11/04	2	37.50	3.5	37.78	38.00	-1.5	4,843	-0.03%
2021/11/03	0.2	36.65	0	0.00	36.85	0.2	4,895	0.00%
2021/11/02	2	37.25	15	36.35	35.60	-13	4,847	-0.27%
2021/11/01	0.6	35.35	2	35.43	35.40	-1.4	4,760	-0.03%
2021/10/29	3.2	35.40	1	35.35	35.35	2.2	4,908	0.04%
2021/10/28	50.2	35.10	37	34.61	34.60	13.2	5,044	0.26%
2021/10/26	2.1	32.70	0	0.00	32.75	2.1	5,404	0.04%
2021/10/22	0.1	32.35	2	32.40	32.25	-1.9	5,605	-0.03%
2021/10/21	0.3	32.99	0	0.00	32.85	0.3	5,703	0.01%
2021/10/20	14.7	33.74	0	0.00	33.55	14.7	5,783	0.25%
2021/10/12	21	30.48	0	0.00	31.50	21	5,919	0.35%
2021/10/05	0	0.00	15	31.98	31.90	-15	7,953	-0.19%
2021/10/04	3	32.25	4	32.00	31.80	-1	8,042	-0.01%
2021/10/01	0	0.00	11	32.86	32.40	-11	8,144	-0.14%
2021/09/30	10	33.35	30	33.30	33.25	-20	8,173	-0.24%
2021/09/27	10	32.53	0	0.00	32.60	10	8,505	0.12%
2021/09/24	20	33.30	8	33.20	33.15	12	9,105	0.13%
2021/09/23	8	32.28	0	0.00	32.35	8	9,144	0.09%
2021/09/17	10	30.85	5	31.25	31.40	5	9,643	0.05%
2021/09/16	0.1	31.10	0	0.00	30.90	0.1	9,729	0.00%
2021/09/14	0.1	31.65	0	0.00	31.35	0.1	10,226	0.00%
2021/09/09	0	0.00	2	31.40	31.55	-2	10,474	-0.02%
2021/09/08	4	30.81	0	0.00	30.85	4	10,699	0.04%
2021/09/07	15	31.56	0	0.00	31.55	15	10,766	0.14%
2021/09/06	30	32.85	5	32.55	31.90	25	10,908	0.23%
2021/09/02	15	33.40	0	0.00	33.10	15	11,091	0.14%
2021/09/01	0	0.00	5	33.70	33.65	-5	11,238	-0.04%
2021/08/31	0	0.00	41	33.14	33.50	-41	11,246	-0.36%
2021/08/30	0	0.00	5	33.80	33.35	-5	11,271	-0.04%
2021/08/26	1	33.20	0	0.00	33.25	1	11,234	0.01%
2021/08/24	5	32.60	2	32.60	32.50	3	11,467	0.03%
2021/08/23	5	32.90	8	33.11	32.70	-3	11,562	-0.03%
2021/08/20	2	31.00	2	31.65	31.50	0	11,539	0.00%
2021/08/19	1	31.95	1	31.90	31.40	0	11,588	0.00%
2021/08/17	12	32.24	19	31.62	31.30	-7	11,842	-0.06%
2021/08/16	8	32.73	53	32.86	32.75	-45	11,849	-0.38%
2021/08/13	2	35.00	43	34.01	33.95	-41	11,822	-0.35%
2021/08/12	0	0.00	1	35.25	35.20	-1	11,806	-0.01%
2021/08/11	51	35.93	6	35.40	35.05	45	12,117	0.37%
2021/08/10	22	36.03	17	36.43	36.55	5	12,109	0.04%
2021/08/09	0	0.00	14	36.29	35.95	-14	12,111	-0.12%
2021/08/06	52	37.17	3	37.63	37.20	49	12,112	0.40%
2021/08/05	1	36.95	19	36.98	37.30	-18	11,922	-0.15%
2021/08/04	6	36.64	1	36.50	36.40	5	11,955	0.04%
2021/08/03	24	36.81	0	0.00	36.85	24	12,084	0.20%
2021/08/02	16	36.28	1	36.20	36.40	15	12,072	0.12%
2021/07/29	9	35.36	7	35.35	35.65	2	12,025	0.02%
2021/07/28	2	35.50	9	35.04	35.45	-7	12,152	-0.06%
2021/07/27	17	35.61	50	36.40	35.65	-33	12,288	-0.27%
2021/07/26	170	36.32	91	36.56	36.75	79	12,343	0.64%	大買/
2021/07/23	70	35.62	1	35.55	35.55	69	12,578	0.55%
2021/07/22	9	34.75	0	0.00	34.40	9	12,838	0.07%
2021/07/21	1	33.80	0	0.00	33.30	1	12,832	0.01%
2021/07/20	1	34.30	0	0.00	34.00	1	12,912	0.01%
2021/07/19	3	34.83	0	0.00	34.90	3	12,937	0.02%
2021/07/16	0	0.00	2	35.65	35.35	-2	13,121	-0.02%
2021/07/15	1	35.10	15.2	35.10	35.20	-14.2	13,165	-0.11%
2021/07/14	12	36.48	6.1	38.53	35.55	5.9	13,131	0.04%
2021/07/13	18	37.43	25	38.64	39.35	-7	12,255	-0.06%
2021/07/12	11	35.98	3	35.90	35.80	8	11,596	0.07%
2021/07/09	18	35.67	16	35.03	34.90	2	11,514	0.02%
2021/07/08	7	35.47	67	35.25	35.45	-60	11,576	-0.52%
2021/07/07	0	0.00	36	34.80	34.65	-36	11,594	-0.31%
2021/07/06	0.2	35.45	1	35.05	35.05	-0.9	11,704	-0.01%
2021/07/05	35	35.78	37	35.76	35.80	-2	11,852	-0.02%
2021/07/02	79	35.41	10	35.54	34.95	69	11,797	0.58%
2021/07/01	109	36.28	22	35.17	34.80	87	11,781	0.74%	大買/
2021/06/30	0	0.00	6.2	34.36	34.75	-6.2	11,284	-0.05%
2021/06/29	2	34.88	1	34.55	34.50	1	11,136	0.01%
2021/06/28	0	0.00	6	33.70	34.40	-6	10,778	-0.06%
2021/06/25	0	0.00	2	33.93	33.40	-2	10,796	-0.02%
2021/06/24	3	34.02	8	34.09	33.95	-5	10,849	-0.05%
2021/06/23	2	34.10	3	33.92	34.10	-1	10,711	-0.01%
2021/06/22	2	33.00	1	32.45	32.65	1	10,780	0.01%
2021/06/18	0	0.00	1	33.55	33.20	-1	12,188	-0.01%
2021/06/17	4	33.71	5	33.45	33.65	-1	12,287	-0.01%
2021/06/16	1	32.75	5	32.65	32.80	-4	12,266	-0.03%
2021/06/15	1	33.10	1	33.25	33.35	0	12,663	0.00%
2021/06/11	5	32.70	1	32.30	31.95	4	12,703	0.03%
2021/06/10	10	32.50	10	32.60	32.50	0	12,714	0.00%
2021/06/09	1	32.95	2	32.40	32.25	-1	12,670	-0.01%
2021/06/07	0	0.00	1	31.45	31.50	-1	12,654	-0.01%
2021/06/04	9	31.79	10	31.49	31.45	-1	12,799	-0.01%
2021/06/03	3	31.82	3	31.92	32.05	0	12,866	0.00%
2021/06/02	5	32.08	3	31.72	31.70	2	12,999	0.02%
2021/06/01	3	32.92	2	33.00	32.65	1	13,120	0.01%
2021/05/31	0	0.00	1	31.80	32.20	-1	13,123	-0.01%
2021/05/28	1	31.40	0	0.00	31.50	1	13,203	0.01%
2021/05/25	5	31.45	1	31.30	31.50	4	14,771	0.03%
2021/05/24	2	29.75	0	0.00	29.95	2	14,668	0.01%
2021/05/21	2	28.95	2	29.35	29.25	0	15,180	0.00%
2021/05/20	0	0.00	5	29.40	28.75	-5	15,279	-0.03%
2021/05/19	3	29.48	0	0.00	29.85	3	15,364	0.02%
2021/05/17	0.1	26.90	2	26.55	25.80	-1.9	15,148	-0.01%
2021/05/14	4.5	28.77	0	0.00	28.45	4.5	15,049	0.03%
2021/05/13	4	28.35	1	28.05	28.35	3	14,977	0.02%
2021/05/11	1	31.05	4	31.40	30.10	-3	14,962	-0.02%
2021/05/06	5	32.80	2	32.80	31.95	3	14,811	0.02%
2021/05/05	8	33.34	1	33.80	32.90	7	14,775	0.05%
2021/05/04	3	33.03	0	0.00	32.80	3	14,681	0.02%
2021/05/03	2	34.45	2	34.95	35.30	0	14,512	0.00%
2021/04/29	16	36.42	12	35.72	35.40	4	14,359	0.03%
2021/04/28	8	34.44	17	35.57	36.70	-9	13,913	-0.06%
2021/04/27	4	33.90	3	33.73	33.75	1	13,619	0.01%
2021/04/26	3	35.35	4	34.81	34.50	-1	13,771	-0.01%
2021/04/23	3	34.10	7	34.07	34.50	-4	13,707	-0.03%
2021/04/22	7	34.60	1	35.30	33.50	6	13,883	0.04%
2021/04/21	1	34.40	6	34.69	35.10	-5	13,962	-0.04%
2021/04/20	1	34.15	1	34.35	34.25	0	13,870	0.00%
2021/04/19	4	33.65	0	0.00	34.05	4	13,816	0.03%
2021/04/16	4	32.83	0	0.00	33.35	4	13,858	0.03%
2021/04/15	1	32.55	0	0.00	32.60	1	13,906	0.01%
2021/04/14	8	32.06	5	31.90	32.15	3	13,938	0.02%
2021/04/13	16	33.29	1	33.25	32.80	15	13,967	0.11%
2021/04/12	8	33.63	3	33.50	33.45	5	13,970	0.04%
2021/04/09	3	34.33	8	34.16	34.10	-5	13,870	-0.04%
2021/04/08	4	33.35	31	33.42	33.55	-27	13,661	-0.20%
2021/04/07	11	32.53	11	32.85	32.85	0	13,537	0.00%
2021/04/06	5	32.35	3	32.20	32.25	2	13,476	0.01%
2021/04/01	1	31.80	0	0.00	31.75	1	13,464	0.01%
2021/03/31	1	31.70	0	0.00	31.70	1	13,526	0.01%
2021/03/29	5	31.45	2	31.30	31.30	3	13,504	0.02%
2021/03/25	2	31.68	7	31.55	31.40	-5	13,605	-0.04%
2021/03/24	56	32.97	39	32.62	32.70	17	13,600	0.12%
2021/03/23	15	30.75	9	30.19	31.00	6	12,386	0.05%
2021/03/22	6	30.11	0	0.00	30.25	6	12,194	0.05%
2021/03/19	1	29.60	1	30.40	30.50	0	12,191	0.00%
2021/03/18	11	30.17	8	30.00	30.00	3	12,147	0.02%
2021/03/16	2	28.95	0.1	28.75	28.80	2	12,073	0.02%
2021/03/15	0	29.00	1.1	28.67	29.00	-1	12,463	-0.01%
2021/03/12	1	28.60	8	28.61	28.60	-7	12,568	-0.06%
2021/03/10	0	0.00	52	29.00	28.35	-52	13,647	-0.38%
2021/03/09	0	0.00	27	27.57	28.00	-27	13,935	-0.19%
2021/03/05	0	0.00	1	28.85	28.45	-1	14,005	-0.01%
2021/03/04	4	28.45	5	28.72	28.80	-1	14,031	-0.01%
2021/03/03	0	0.00	6	28.37	28.40	-6	14,210	-0.04%
2021/03/02	13	29.63	43.2	29.47	28.70	-30.2	14,358	-0.21%
2021/02/26	8	28.45	64	28.29	28.10	-56	13,726	-0.41%
2021/02/25	4	26.84	1	26.85	26.95	3	13,054	0.02%
2021/02/24	0	0.00	2	26.90	26.65	-2	13,159	-0.02%
2021/02/23	21	27.57	27.4	27.27	27.40	-6.4	13,079	-0.05%
2021/02/22	7	26.46	6	26.33	26.55	1	12,617	0.01%
2021/02/19	2	26.30	3	26.37	26.15	-1	12,705	-0.01%
2021/02/18	6	25.48	4	25.60	26.05	2	13,038	0.02%
2021/02/17	0	0.00	17	24.69	24.90	-17	13,491	-0.13%
2021/02/04	0	0.00	5	24.35	24.35	-5	13,579	-0.04%
2021/02/03	17	25.05	3	24.80	24.85	14	13,631	0.10%
2021/02/01	0	0.00	7	24.09	23.90	-7	13,654	-0.05%
2021/01/29	5	23.83	0	0.00	23.65	5	13,663	0.04%
2021/01/28	0	0.00	3	24.40	24.40	-3	13,720	-0.02%
2021/01/25	1	23.20	0	0.00	23.90	1	14,129	0.01%
2021/01/22	2	24.15	3	24.20	24.10	-1	14,149	-0.01%
2021/01/21	4	24.10	1	24.25	24.15	3	14,222	0.02%
2021/01/20	10	25.20	1	24.80	24.75	9	14,240	0.06%
2021/01/19	2	26.48	11	26.26	25.85	-9	14,219	-0.06%
2021/01/18	11	25.54	0	0.00	25.60	11	14,175	0.08%
2021/01/15	8	26.66	2	26.00	26.35	6	14,279	0.04%
2021/01/14	14	26.84	4	27.03	27.20	10	14,786	0.07%
2021/01/13	4	25.96	1	26.05	25.90	3	15,460	0.02%
2021/01/12	1	25.65	0.2	25.50	25.55	0.8	15,476	0.01%
2021/01/11	10	26.13	31	26.10	26.25	-21	15,595	-0.13%
2021/01/08	0	0.00	30	25.90	25.60	-30	15,511	-0.19%
2021/01/07	2	25.38	3	25.43	25.55	-1	15,580	-0.01%
2021/01/06	6	25.55	8	25.82	25.30	-2	15,616	-0.01%
2021/01/05	0	0.00	13	26.12	26.20	-13	15,576	-0.08%
2021/01/04	2	25.75	31	25.66	25.50	-29	15,507	-0.19%
2020/12/31	1	25.45	0	0.00	25.25	1	15,490	0.01%
2020/12/30	0	0.00	2	25.65	25.35	-2	15,492	-0.01%
2020/12/29	12	25.96	3	25.70	25.75	9	15,499	0.06%
2020/12/28	10	25.70	21	25.75	25.75	-11	15,443	-0.07%
2020/12/25	0	0.00	32	25.41	25.10	-32	15,368	-0.21%
2020/12/24	11	25.37	32	25.40	25.25	-21	15,292	-0.14%
2020/12/22	15	25.58	30	25.57	24.80	-15	15,269	-0.10%
2020/12/21	30	25.67	0	0.00	25.70	30	15,191	0.20%
2020/12/18	37.3	26.27	5	26.20	26.50	32.3	15,033	0.22%
2020/12/16	53	25.81	52	25.96	25.75	1	14,749	0.01%
2020/12/15	12	26.09	2	25.63	25.40	10	14,713	0.07%
2020/12/14	81	26.08	55	26.53	26.05	26	14,594	0.18%
2020/12/11	13	26.09	6	26.04	26.10	7	14,537	0.05%
2020/12/10	15	26.97	12	27.26	27.05	3	14,332	0.02%
2020/12/09	113	27.31	48	27.13	27.80	65	14,215	0.46%	大買/
2020/12/08	38	26.14	10	26.30	26.15	28	13,847	0.20%
2020/12/07	192	26.52	74.1	26.45	26.50	117.9	13,754	0.86%	大買/鉅額交易
2020/12/04	14	25.28	58	25.58	25.65	-44	12,973	-0.34%
2020/12/03	43	24.41	30	24.92	24.50	13	12,803	0.10%
2020/12/02	5	24.25	19	24.06	24.15	-14	12,762	-0.11%
2020/12/01	23	24.07	0	0.00	24.20	23	13,696	0.17%
2020/11/30	17	24.02	42	24.21	23.70	-25	14,329	-0.17%
2020/11/27	1	24.10	2	24.50	24.10	-1	14,307	-0.01%
2020/11/26	6	24.00	16	23.63	24.00	-10	14,206	-0.07%
2020/11/25	1	23.05	19	23.19	23.10	-18	13,931	-0.13%
2020/11/24	23	23.53	28	23.49	23.25	-5	13,896	-0.04%
2020/11/23	13	23.47	7	23.35	23.55	6	13,828	0.04%
2020/11/20	2	23.40	7	23.27	23.25	-5	13,763	-0.04%
2020/11/19	26	23.19	9	23.22	23.15	17	13,842	0.12%
2020/11/18	11	23.24	4	23.10	23.10	7	14,019	0.05%
2020/11/17	46	23.65	3	23.45	23.45	43	14,150	0.30%
2020/11/16	46	23.44	11	23.52	23.95	35	14,077	0.25%
2020/11/13	3	22.50	0	0.00	22.80	3	13,799	0.02%
2020/11/11	0	0.00	1	22.60	22.65	-1	14,869	-0.01%
2020/11/10	1	22.90	0	0.00	22.25	1	15,658	0.01%
2020/11/09	3	22.43	0	0.00	22.40	3	16,236	0.02%
2020/11/04	0	0.00	17	21.81	22.30	-17	16,608	-0.10%
2020/11/03	20	22.69	1	22.20	22.10	19	16,534	0.11%
2020/11/02	1	21.90	0	0.00	21.90	1	16,295	0.01%
2020/10/29	1	22.35	0	0.00	22.35	1	16,403	0.01%
2020/10/28	1	22.75	5	22.36	22.15	-4	16,304	-0.02%
2020/10/27	3	23.17	0	0.00	22.85	3	16,142	0.02%
2020/10/26	2	23.70	0	0.00	22.90	2	15,990	0.01%
2020/10/23	1	24.00	10	23.60	23.55	-9	15,775	-0.06%
2020/10/22	3	24.17	18	23.59	23.75	-15	15,613	-0.10%
2020/10/21	38	23.62	40.5	23.55	24.45	-2.5	14,920	-0.02%
2020/10/15	4	22.35	5	22.40	21.90	-1	13,897	-0.01%
2020/10/14	6	21.80	7	21.99	21.80	-1	13,729	-0.01%
2020/10/13	6	21.58	11	21.71	21.30	-5	13,649	-0.04%
2020/10/12	7	21.40	6	21.32	21.25	1	13,585	0.01%
2020/10/08	1	21.45	4	21.41	21.25	-3	13,593	-0.02%
2020/10/07	7	21.01	88	21.16	21.10	-81	13,600	-0.60%
2020/10/06	20	20.90	40	20.93	20.95	-20	13,778	-0.15%
2020/10/05	23	20.55	20	20.80	20.60	3	13,761	0.02%
2020/09/30	0	0.00	20.2	20.15	20.30	-20.2	13,768	-0.15%
2020/09/29	20	19.90	21	20.09	19.75	-1	13,818	-0.01%
2020/09/28	20	19.25	20	19.50	19.75	0	13,934	0.00%
2020/09/25	22	19.70	0	0.00	18.95	22	14,248	0.15%
2020/09/24	3	19.70	0	0.00	19.65	3	14,786	0.02%
2020/09/23	42	20.19	0	0.00	20.15	42	14,746	0.28%
2020/09/22	40	20.45	0	0.00	20.20	40	14,708	0.27%
2020/09/21	20	20.75	0	0.00	20.70	20	14,647	0.14%
2020/09/17	0	0.00	41	21.05	21.15	-41	14,567	-0.28%
2020/09/16	42	20.70	0	0.00	20.70	42	14,510	0.29%
2020/09/14	2	20.50	8	21.21	21.10	-6	14,325	-0.04%
2020/09/11	2	20.20	3	20.25	20.15	-1	14,108	-0.01%
2020/09/10	2	21.05	4	20.75	20.90	-2	14,005	-0.01%
2020/09/09	5	20.03	0	0.00	20.60	5	13,882	0.04%
2020/09/08	11	20.64	0	0.00	20.60	11	13,778	0.08%
2020/09/07	5	21.45	9	21.93	21.15	-4	13,579	-0.03%
2020/09/04	22	22.73	47	22.44	22.50	-25	13,177	-0.19%
2020/09/03	30	21.82	42	21.69	22.55	-12	12,118	-0.10%
2020/09/02	35	20.73	21	20.46	20.50	14	11,319	0.12%
2020/09/01	9	20.61	15	20.33	20.85	-6	11,092	-0.05%
2020/08/31	1	19.95	0	0.00	20.00	1	10,852	0.01%
2020/08/27	0	0.00	2	19.95	19.80	-2	10,709	-0.02%
2020/08/26	15	20.75	15	20.50	20.25	0	10,649	0.00%
2020/08/25	2	20.53	2	20.50	20.25	0	10,562	0.00%
2020/08/24	0	0.00	8	20.46	20.55	-8	10,492	-0.08%
2020/08/21	4	20.58	10	20.32	21.00	-6	10,543	-0.06%
2020/08/20	15	19.59	1	19.95	19.35	14	10,259	0.14%
2020/08/19	15	21.49	4	21.60	21.45	11	9,813	0.11%
2020/08/18	37	21.67	3	21.93	21.70	34	9,455	0.36%
2020/08/17	22	21.38	24	21.87	21.70	-2	8,947	-0.02%
2020/08/14	8	19.91	27	19.47	20.55	-19	8,193	-0.23%
2020/08/13	14	19.36	10	19.21	19.60	4	7,372	0.05%
2020/08/12	3	18.00	40	17.75	17.85	-37	6,571	-0.56%
2020/08/10	0	0.00	5	16.95	16.55	-5	5,991	-0.08%
2020/08/07	5	17.13	13	17.05	17.10	-8	5,947	-0.13%
2020/08/06	8	17.37	10	17.20	17.15	-2	5,891	-0.03%
2020/08/05	0	0.00	20	16.73	17.00	-20	5,686	-0.35%
2020/08/04	7	16.00	0	0.00	16.00	7	5,469	0.13%
2020/08/03	4	15.78	0	0.00	15.90	4	5,459	0.07%
2020/07/31	0	0.00	1	15.50	15.50	-1	5,405	-0.02%
2020/07/28	0	0.00	9	15.25	15.10	-9	5,383	-0.17%
2020/07/27	13	15.98	0	0.00	15.70	13	5,373	0.24%
2020/07/24	24	15.96	0	0.00	15.55	24	5,273	0.46%
2020/07/23	3	16.12	2	16.10	16.25	1	5,194	0.02%
2020/07/22	3	16.35	23	16.21	16.45	-20	5,113	-0.39%
2020/07/21	1	16.30	0	0.00	16.15	1	4,957	0.02%
2020/07/20	12	15.80	0	0.00	16.00	12	4,878	0.25%
2020/07/17	7	16.41	7	15.94	15.90	0	4,837	0.00%
2020/07/16	1	16.10	0	0.00	16.30	1	4,788	0.02%
2020/07/15	2	16.05	0	0.00	15.70	2	4,691	0.04%
2020/07/14	3	16.40	4	16.35	16.25	-1	4,620	-0.02%
2020/07/13	7	16.59	18	16.29	16.50	-11	4,581	-0.24%
2020/07/10	18	15.61	0	0.00	15.55	18	4,387	0.41%
2020/07/09	4	16.06	0	0.00	15.80	4	4,346	0.09%
2020/07/08	2	15.88	1	16.10	16.05	1	4,320	0.02%
2020/07/07	7	15.54	8	15.59	15.75	-1	4,218	-0.02%
2020/07/06	29	16.42	5	16.11	16.25	24	4,102	0.59%
2020/07/03	7	15.99	6.3	16.10	16.10	0.7	3,749	0.02%
2020/07/02	0	0.00	2	14.50	14.65	-2	3,103	-0.06%
2020/06/19	1	14.45	0	0.00	14.25	1	3,219	0.03%
2020/06/18	5	14.20	0	0.00	14.20	5	3,212	0.16%
2020/06/15	1	14.00	0	0.00	13.75	1	3,278	0.03%
2020/06/10	2	14.60	7	14.66	14.65	-5	3,294	-0.15%
2020/06/05	0	0.00	1	14.80	14.85	-1	3,345	-0.03%
2020/06/02	2	15.10	2	15.05	15.10	0	3,309	0.00%
2020/06/01	5	15.10	1	15.15	15.05	4	3,234	0.12%
2020/05/29	40	14.60	0	0.00	15.15	40	3,239	1.23%
2020/05/28	22	14.76	23	14.90	14.60	-1	3,215	-0.03%
2020/05/21	10	13.70	0	0.00	13.70	10	2,828	0.35%
2020/05/20	1	13.80	1	13.60	13.60	0	2,823	0.00%
2020/05/18	0	0.00	1	13.10	13.10	-1	2,743	-0.04%
2020/05/14	0	0.00	3	13.70	13.40	-3	2,718	-0.11%
2020/05/12	1	14.25	7	14.22	14.15	-6	2,725	-0.22%
2020/05/11	16	14.59	18	14.38	14.50	-2	2,716	-0.07%
2020/05/08	4	14.05	0	0.00	13.95	4	2,612	0.15%
2020/05/05	5	13.90	0	0.00	13.85	5	2,675	0.19%
2020/04/30	4	14.15	8	14.23	14.25	-4	2,705	-0.15%
2020/04/28	4	13.90	0	0.00	13.85	4	2,685	0.15%
2020/04/27	8	13.93	17	14.06	14.20	-9	2,725	-0.33%
2020/04/24	11	13.82	0	0.00	13.80	11	2,692	0.41%
2020/04/22	0	0.00	3	13.20	13.65	-3	2,682	-0.11%
2020/04/17	2	14.25	10	14.10	13.85	-8	2,667	-0.30%
2020/04/13	0	0.00	1	13.65	13.40	-1	2,646	-0.04%
2020/03/26	10	12.20	2	11.70	12.25	8	2,701	0.30%
2020/03/19	1	10.70	0	0.00	10.10	1	2,578	0.04%
2020/03/18	2	11.43	0	0.00	11.20	2	2,579	0.08%
2020/03/17	1	11.70	0	0.00	11.30	1	2,596	0.04%
2020/03/05	9	15.49	7	15.53	15.50	2	2,348	0.09%
2020/03/04	3	15.55	3	15.55	15.55	0	2,319	0.00%
2020/03/03	6	15.35	22	15.52	15.45	-16	2,240	-0.71%
2020/02/25	15	14.63	0	0.00	14.60	15	2,173	0.69%
2020/02/20	2	15.25	0	0.00	15.15	2	2,186	0.09%
2020/02/17	0	0.00	5	15.15	15.15	-5	2,267	-0.22%
2020/02/14	0	0.00	3	15.23	15.25	-3	2,306	-0.13%
2020/02/13	2	15.50	0	0.00	15.30	2	2,315	0.09%
2020/02/06	7	14.73	0	0.00	14.95	7	2,303	0.30%
2020/02/05	1	14.25	0	0.00	14.65	1	2,258	0.04%
2020/01/31	0	0.00	2	14.48	14.60	-2	2,271	-0.09%
2020/01/30	0	0.00	2	14.85	14.85	-2	2,290	-0.09%
2020/01/13	0	0.00	4	16.60	16.60	-4	2,354	-0.17%
2020/01/08	0	0.00	5	16.15	16.50	-5	2,340	-0.21%
2020/01/07	4	16.60	0	0.00	16.45	4	2,449	0.16%
2020/01/06	6	16.73	0	0.00	16.70	6	2,496	0.24%
2020/01/02	0	0.00	0	17.20	17.15	0	2,457	0.00%
2019/12/31	0	0.00	20	17.40	17.15	-20	2,437	-0.82%
2019/12/30	0	0.00	1	17.35	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	2	17.20	17.10	-2	2,378	-0.08%
2019/12/26	5	17.35	0	0.00	17.15	5	2,370	0.21%
2019/12/25	2	17.25	0	0.00	17.30	2	2,331	0.09%
2019/12/20	5	17.05	0	0.00	17.10	5	2,328	0.21%
2019/12/19	6	17.25	0	0.00	17.05	6	2,402	0.25%
2019/12/13	11	17.00	0	0.00	16.85	11	2,549	0.43%
2019/11/28	0	0.00	50	17.25	17.05	-50	2,865	-1.74%
2019/11/26	0	0.00	9	17.05	17.05	-9	3,048	-0.30%
2019/11/18	0	0.00	101	17.23	17.20	-101	3,263	-3.09%	大賣/鉅額交易
2019/11/11	0	0.00	5	16.75	16.50	-5	3,648	-0.14%
2019/11/08	1	16.80	0	0.00	17.10	1	3,655	0.03%
2019/11/05	5	17.35	0	0.00	17.30	5	3,694	0.14%
2019/10/31	0	0.00	2	17.40	17.20	-2	3,888	-0.05%
2019/10/29	0	0.00	6	17.41	17.10	-6	4,101	-0.15%
2019/10/17	0	0.00	1	17.60	17.60	-1	5,101	-0.02%
2019/10/16	10	17.70	5	17.55	17.45	5	5,103	0.10%
2019/10/15	6	17.74	1	17.70	17.70	5	5,090	0.10%
2019/10/14	1	17.20	0	0.00	17.45	1	4,968	0.02%
2019/10/08	50	16.80	0	0.00	16.75	50	5,050	0.99%
2019/10/01	35	17.05	0	0.00	17.05	35	5,142	0.68%
2019/09/27	9	17.03	0	0.00	16.95	9	5,152	0.17%
2019/09/26	1	17.55	0	0.00	17.45	1	5,165	0.02%
2019/09/24	3	17.95	12	17.76	17.45	-9	5,157	-0.17%
2019/09/20	4	17.30	0	0.00	17.05	4	4,954	0.08%
2019/09/19	0	0.00	10	17.40	17.35	-10	4,939	-0.20%
2019/09/17	4	17.48	0	0.00	17.40	4	4,944	0.08%
2019/09/16	5	17.55	0	0.00	17.50	5	4,938	0.10%
2019/09/12	0	0.00	7	17.40	17.45	-7	4,896	-0.14%
2019/09/11	30	17.20	5	17.25	17.10	25	4,939	0.51%
2019/09/10	5	17.30	0	0.00	17.20	5	4,935	0.10%
2019/09/09	0	0.00	20	17.30	17.20	-20	4,941	-0.40%
2019/09/06	2	17.85	0	0.00	17.75	2	4,924	0.04%
2019/09/02	10	17.65	10	17.60	17.60	0	4,796	0.00%
2019/08/30	5	18.10	0	0.00	17.65	5	4,754	0.11%
2019/08/28	100	17.15	0	0.00	17.15	100	4,503	2.22%
2019/08/27	5	17.15	0	0.00	17.10	5	4,477	0.11%
2019/08/26	11	17.13	0	0.00	16.95	11	4,466	0.25%
2019/08/23	5	17.45	5	17.55	17.40	0	4,412	0.00%
2019/08/22	0	0.00	50	17.60	17.40	-50	4,386	-1.14%
2019/08/20	0	0.00	5	17.40	17.10	-5	4,303	-0.12%
2019/08/19	0	0.00	10	17.10	17.20	-10	4,031	-0.25%
2019/08/16	0	0.00	1	16.45	16.35	-1	3,906	-0.03%
2019/08/15	0	0.00	3	15.90	16.05	-3	3,928	-0.08%
2019/08/14	7	16.07	2	16.15	16.00	5	3,928	0.13%
2019/08/13	0	0.00	5	16.00	15.80	-5	3,906	-0.13%
2019/08/07	5	15.35	1	15.45	15.15	4	3,955	0.10%
2019/08/05	0	0.00	1	15.80	15.55	-1	4,070	-0.02%
2019/08/02	0	0.00	5	16.00	15.90	-5	4,036	-0.12%
2019/08/01	16	16.64	5	16.80	16.60	11	4,063	0.27%
2019/07/31	5	17.25	0	0.00	17.05	5	3,958	0.13%
2019/07/30	25	17.34	39	17.90	18.10	-14	3,798	-0.37%
2019/07/29	10	17.43	7	17.10	17.60	3	3,453	0.09%
2019/07/26	50	16.20	0	0.00	16.00	50	3,119	1.60%
2019/07/24	5	15.75	0	0.00	15.70	5	2,931	0.17%
2019/07/15	5	15.55	0	0.00	15.40	5	3,411	0.15%
2019/07/10	0	0.00	5	15.20	15.15	-5	3,509	-0.14%
2019/07/09	0	0.00	1	15.00	15.05	-1	3,469	-0.03%
2019/07/02	10	14.85	1	14.90	14.90	9	3,524	0.26%
2019/06/18	0	0.00	1	14.65	14.35	-1	3,585	-0.03%
2019/06/17	0	0.00	1	14.50	14.45	-1	3,565	-0.03%
2019/06/14	0	0.00	2	14.35	14.35	-2	3,572	-0.06%
2019/06/13	4	14.18	0	0.00	14.10	4	3,534	0.11%
2019/06/12	1	14.15	0	0.00	14.15	1	3,516	0.03%
2019/05/29	1	13.70	0	0.00	13.65	1	3,411	0.03%
2019/05/23	0	0.00	1	14.40	14.35	-1	3,556	-0.03%
2019/05/17	1	14.85	2	15.00	14.50	-1	3,557	-0.03%
2019/05/14	2	14.20	0	0.00	15.00	2	3,483	0.06%
2019/05/09	0	0.00	6	15.19	14.50	-6	3,278	-0.18%
2019/05/07	6	14.74	0	0.00	14.70	6	3,119	0.19%
2019/05/06	5	14.75	2	14.65	14.60	3	3,105	0.10%
2019/05/03	0	0.00	3	14.60	15.00	-3	3,006	-0.10%
2019/05/02	0	0.00	1	14.60	14.70	-1	2,953	-0.03%
2019/04/29	1	14.65	0	0.00	14.60	1	2,888	0.03%
2019/04/26	0	0.00	5	14.25	14.25	-5	2,794	-0.18%
2019/04/25	0	0.00	10	14.40	14.45	-10	2,775	-0.36%
2019/04/22	8	15.35	6	15.22	15.15	2	2,729	0.07%
2019/04/19	2	14.85	0	0.00	14.90	2	2,433	0.08%
2019/04/17	1	14.80	0	0.00	14.60	1	2,288	0.04%
2019/04/16	0	0.00	1.4	14.24	14.25	-1.4	2,112	-0.07%
2019/04/15	0	0.00	2	14.00	13.95	-2	2,046	-0.10%
2019/04/11	0	0.00	5	14.00	14.00	-5	1,973	-0.25%
2019/04/09	12	14.05	16	13.83	14.05	-4	1,879	-0.21%
2019/04/03	2	13.85	10	13.75	13.85	-8	1,842	-0.43%
2019/03/28	15	13.10	0	0.00	13.00	15	1,673	0.90%
2019/03/22	0	0.00	10	14.15	14.00	-10	1,579	-0.63%
2019/02/25	7	14.10	0	0.00	14.10	7	1,747	0.40%
2019/02/22	10	14.50	3	14.42	14.20	7	1,743	0.40%
2019/02/21	0	0.00	12	14.30	14.40	-12	1,627	-0.74%
2019/02/20	0	0.00	7	14.05	14.05	-7	1,579	-0.44%
2019/02/19	0	0.00	1	14.20	14.05	-1	1,646	-0.06%
2019/02/18	0	0.00	3	14.05	14.25	-3	1,627	-0.18%
2019/02/15	0	0.00	32	14.04	14.10	-32	1,623	-1.97%
2019/02/14	5	14.05	0	0.00	13.95	5	1,608	0.31%
2019/02/13	5	13.55	3	14.00	14.10	2	1,588	0.13%
2019/02/12	7	13.34	0	0.00	13.50	7	1,505	0.47%
2019/01/28	5	13.20	0	0.00	13.15	5	1,532	0.33%
2019/01/17	0	0.00	1	13.00	13.05	-1	1,764	-0.06%
2019/01/16	33	13.30	0	0.00	13.20	33	1,758	1.88%
2019/01/14	0	0.00	1	12.75	12.85	-1	1,674	-0.06%
2019/01/09	2	12.75	0	0.00	12.75	2	1,683	0.12%
2019/01/04	0	0.00	6	12.05	12.20	-6	1,715	-0.35%
2018/12/13	0	0.00	1	13.30	13.30	-1	2,181	-0.05%
2018/12/11	1	13.30	0	0.00	13.30	1	2,401	0.04%
2018/12/07	0	0.00	5	13.25	13.70	-5	2,492	-0.20%
2018/12/06	2	13.55	1	13.20	13.10	1	2,479	0.04%
2018/12/03	0	0.00	1	13.80	13.85	-1	2,503	-0.04%
2018/11/30	6	13.50	0	0.00	13.45	6	2,462	0.24%
2018/11/28	2	13.53	10	13.50	13.50	-8	2,473	-0.32%
2018/11/19	10	12.95	0	0.00	12.90	10	2,700	0.37%
2018/11/14	5	12.30	0	0.00	12.25	5	2,674	0.19%
2018/11/12	0	0.00	4	12.15	12.15	-4	2,738	-0.15%
2018/11/05	0	0.00	20	12.06	12.05	-20	2,895	-0.69%
2018/11/02	0	0.00	25	12.35	12.25	-25	3,002	-0.83%
2018/11/01	4	12.20	0	0.00	12.15	4	2,947	0.14%
2018/10/26	10	11.35	0	0.00	11.30	10	2,959	0.34%
2018/10/18	10	11.75	5	11.75	11.75	5	3,185	0.16%
2018/10/17	1	11.90	0	0.00	11.75	1	3,220	0.03%
2018/10/16	4	11.75	0	0.00	11.65	4	3,330	0.12%
2018/10/09	1	12.85	0	0.00	12.55	1	3,334	0.03%
2018/10/04	13	13.50	0	0.00	13.40	13	3,479	0.37%
2018/10/03	6	13.70	12	13.74	13.75	-6	3,499	-0.17%
2018/09/28	10	13.50	0	0.00	13.45	10	3,599	0.28%
2018/09/25	1	13.90	0	0.00	13.85	1	5,006	0.02%
2018/09/21	0	0.00	10	13.90	14.15	-10	5,222	-0.19%
2018/09/20	10	13.50	0	0.00	13.60	10	5,118	0.20%
2018/09/19	0	0.00	11.8	13.83	13.70	-11.8	5,119	-0.23%
2018/09/18	10	13.55	1	13.55	13.55	9	5,063	0.18%
2018/09/17	2	14.10	1	14.00	14.00	1	5,046	0.02%
2018/09/14	11	13.84	0	0.00	14.05	11	4,885	0.23%
2018/09/07	0	0.00	1	14.20	13.55	-1	4,913	-0.02%
2018/08/29	0	0.00	1	14.80	14.90	-1	5,795	-0.02%
2018/08/28	1	14.80	0	0.00	14.80	1	5,863	0.02%
2018/08/22	55	14.50	55	14.52	14.40	0	6,025	0.00%
2018/08/09	2	15.68	0	0.00	15.75	2	7,516	0.03%
2018/08/03	0	0.00	5	15.40	15.45	-5	8,549	-0.06%
2018/08/01	5	15.90	0	0.00	15.85	5	8,657	0.06%
2018/07/31	5	15.85	0	0.00	15.80	5	8,743	0.06%
2018/07/26	0	0.00	5	16.45	16.45	-5	8,851	-0.06%
2018/07/25	0	0.00	5	16.50	16.50	-5	8,828	-0.06%
2018/07/20	5	16.00	0	0.00	15.95	5	8,648	0.06%
2018/07/16	0	0.00	10	16.30	16.00	-10	8,603	-0.12%
2018/07/13	5	16.45	1	16.50	16.35	4	8,501	0.05%
2018/07/12	5	15.85	0	0.00	16.30	5	8,446	0.06%
2018/07/10	1	16.50	0	0.00	16.40	1	8,496	0.01%
2018/07/06	2	15.95	0	0.00	16.00	2	8,502	0.02%
2018/07/05	0.7	16.35	0	0.00	16.35	0.7	8,428	0.01%
2018/07/04	8	17.11	16	17.36	16.90	-8	8,378	-0.10%
2018/07/03	12	18.24	8	18.04	17.00	4	8,024	0.05%
2018/07/02	3	16.27	6	16.25	16.70	-3	7,037	-0.04%
2018/06/29	2	15.15	0	0.00	15.35	2	6,789	0.03%
2018/06/26	0	0.00	2	14.95	15.15	-2	6,772	-0.03%
2018/06/14	10	16.68	0	0.00	16.55	10	6,557	0.15%
2018/06/13	0	0.00	3	17.10	16.90	-3	6,484	-0.05%
2018/06/11	5	16.90	0	0.00	16.95	5	6,291	0.08%
2018/06/08	0	0.00	23	17.26	17.00	-23	6,170	-0.37%
2018/06/07	20	16.74	10	17.00	16.45	10	5,851	0.17%
2018/06/06	4	16.51	3	16.40	16.75	1	5,703	0.02%
2018/06/05	0	0.00	20	16.00	15.90	-20	5,536	-0.36%
2018/06/01	0	0.00	3	15.95	16.20	-3	5,385	-0.06%
2018/05/31	0	0.00	1	16.75	16.40	-1	5,333	-0.02%
2018/05/30	5	16.70	6	16.70	16.75	-1	5,218	-0.02%
2018/05/29	20	17.15	2	17.03	16.80	18	5,201	0.35%
2018/05/28	1	17.45	2	16.55	17.45	-1	4,999	-0.02%
2018/05/25	0	0.00	2	16.50	16.65	-2	4,676	-0.04%
2018/05/24	41	16.46	12	16.85	16.85	29	4,495	0.65%
2018/05/22	0	0.00	2	15.35	15.50	-2	3,850	-0.05%
2018/05/21	0	0.00	1	15.35	15.40	-1	3,757	-0.03%
2018/05/18	5	14.65	0	0.00	14.65	5	3,614	0.14%
2018/05/17	1	14.90	12	15.10	14.95	-11	3,540	-0.31%
2018/05/16	0	0.00	6	15.92	15.75	-6	3,412	-0.18%
2018/05/15	16	15.92	8	16.15	15.90	8	3,291	0.24%
2018/05/14	22	15.59	10	15.40	15.75	12	2,946	0.41%
2018/05/11	14	14.62	5	14.30	14.35	9	2,490	0.36%
2018/05/10	5	13.90	7	14.00	14.00	-2	2,220	-0.09%
2018/05/09	2	13.75	2	13.80	13.70	0	2,130	0.00%
2018/05/08	1	13.85	1	13.95	13.50	0	2,053	0.00%
2018/05/07	11	13.65	12	13.57	13.90	-1	1,947	-0.05%
2018/05/04	0	0.00	3	12.80	12.75	-3	1,725	-0.17%
2018/05/02	3	12.80	0	0.00	12.90	3	1,751	0.17%
2018/04/30	1	12.80	0	0.00	12.55	1	1,696	0.06%
2018/04/26	0	0.00	2	11.85	11.70	-2	1,608	-0.12%
2018/04/25	0	0.00	5	12.10	12.00	-5	1,592	-0.31%
2018/04/20	2	12.90	0	0.00	12.90	2	1,533	0.13%
2018/04/16	2	13.55	1	13.50	13.55	1	1,562	0.06%
2018/04/13	0	0.00	2	13.40	13.35	-2	1,479	-0.14%
2018/04/11	0	0.00	1	12.95	12.85	-1	1,445	-0.07%
2018/04/10	0	0.00	1.4	13.05	12.95	-1.4	1,452	-0.10%
2018/03/30	1	12.90	0	0.00	12.80	1	1,453	0.07%
2018/03/19	0	0.00	5	13.05	12.95	-5	1,749	-0.29%
2018/03/14	2	13.15	2	13.20	13.20	0	1,751	0.00%
2018/03/07	0	0.00	1	13.10	13.15	-1	1,749	-0.06%
2018/03/06	3	13.20	3	13.10	12.90	0	1,734	0.00%
2018/03/05	1	12.95	10	12.65	12.65	-9	1,692	-0.53%
2018/03/02	5	12.80	5	13.05	12.95	0	1,760	0.00%
2018/02/06	0	0.00	20	11.43	11.15	-20	1,809	-1.11%
2018/02/02	2	12.70	12	12.70	12.65	-10	1,894	-0.53%
2018/02/01	0	0.00	1	12.70	12.70	-1	1,962	-0.05%
2018/01/31	10	12.65	0	0.00	12.65	10	2,014	0.50%
2018/01/29	1	13.00	0	0.00	13.00	1	2,106	0.05%
2018/01/26	0	0.00	1	12.95	13.10	-1	2,191	-0.05%
2018/01/16	1	12.85	0	0.00	12.80	1	3,168	0.03%
2018/01/12	2	12.90	0	0.00	12.90	2	3,446	0.06%
2018/01/10	2	13.10	0	0.00	12.95	2	4,210	0.05%
2018/01/08	0	0.00	1	13.80	13.50	-1	4,352	-0.02%
2018/01/05	10	13.55	0	0.00	13.45	10	4,444	0.22%
2018/01/04	10	13.40	0	0.00	13.40	10	4,446	0.22%