精成科 (6191)-台新-建北券商分點個股進出

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
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
2,627張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間: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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	0	70.90	0	0.00	70.40	0	5,356	0.00%
2024/06/12	0	70.80	0	0.00	70.70	0	5,382	0.00%
2024/06/11	1	70.71	0	0.00	70.50	1	5,416	0.02%
2024/06/07	1	72.00	0	0.00	72.00	1	5,425	0.02%
2024/06/06	0	71.90	0	0.00	72.00	0	5,446	0.00%
2024/05/31	1	72.70	2	74.20	74.30	-1	5,597	-0.02%
2024/05/30	1	71.70	4	72.50	72.50	-3	5,605	-0.05%
2024/05/29	0	73.20	0	0.00	72.70	0	5,592	0.00%
2024/05/28	0	72.10	0	0.00	71.60	0	5,574	0.00%
2024/05/27	4	72.28	2	72.75	71.90	2	5,603	0.04%
2024/05/24	6	74.55	3	74.50	73.00	3	5,607	0.05%
2024/05/23	0	0.00	2.2	75.95	76.00	-2.2	5,582	-0.04%
2024/05/22	0	0.00	0.1	74.40	75.00	-0.1	5,517	0.00%
2024/05/17	1	71.50	0	0.00	71.20	1	5,445	0.02%
2024/05/16	2	73.60	2	72.80	72.50	0	5,440	0.00%
2024/05/15	7	74.54	8	73.80	72.90	-1	5,482	-0.02%
2024/05/14	3	72.70	3	73.77	73.80	0	5,551	0.00%
2024/05/13	1	70.50	1	70.60	70.60	0	5,498	0.00%
2024/05/10	2	71.65	2	71.60	71.20	0	5,490	0.00%
2024/05/09	4	74.70	3	73.40	72.60	1	5,430	0.02%
2024/05/08	2	74.35	3	74.67	75.00	-1	5,347	-0.02%
2024/05/07	3	74.20	1	74.10	74.20	2	5,312	0.04%
2024/05/06	1	74.50	1	74.00	74.20	0	5,283	0.00%
2024/05/03	1	73.80	1	74.00	73.20	0	5,287	0.00%
2024/05/02	6	73.48	21	73.20	72.70	-15	5,272	-0.28%
2024/04/30	3	73.27	9	72.98	73.10	-6	5,283	-0.11%
2024/04/29	4	71.20	4	71.60	73.10	0	5,240	0.00%
2024/04/26	0	0.00	1.1	69.70	69.90	-1.1	5,180	-0.02%
2024/04/24	0	0.00	1	68.90	69.50	-1	5,205	-0.02%
2024/04/23	0	0.00	2	68.00	67.80	-2	5,208	-0.04%
2024/04/22	5	67.28	1	67.90	67.20	4	5,212	0.08%
2024/04/19	1	69.60	0	0.00	70.40	1	5,171	0.02%
2024/04/17	1	69.70	0	0.00	70.00	1	5,085	0.02%
2024/04/16	0	0.00	2	70.20	69.00	-2	5,072	-0.04%
2024/04/15	0	0.00	5	69.00	69.60	-5	5,015	-0.10%
2024/04/12	1	70.00	0	0.00	69.70	1	4,968	0.02%
2024/04/11	0	0.00	6	69.67	70.80	-6	4,920	-0.12%
2024/04/10	1	71.20	3	71.03	70.50	-2	4,923	-0.04%
2024/04/09	1	72.10	0	0.00	72.20	1	4,895	0.02%
2024/04/08	10	71.75	12	72.05	71.90	-2	4,898	-0.04%
2024/04/03	6	71.90	7	72.11	72.00	-1	4,898	-0.02%
2024/04/02	16	72.36	12	72.78	72.60	4	4,894	0.08%
2024/04/01	12	72.61	17	72.66	72.70	-5	4,893	-0.10%
2024/03/29	17	73.49	27	73.40	72.70	-10	4,908	-0.20%
2024/03/28	28	74.40	28	74.60	73.70	0	4,829	0.00%
2024/03/27	12	72.33	9	73.11	73.20	3	4,646	0.06%
2024/03/26	13	70.90	6	69.95	69.40	7	4,591	0.15%
2024/03/25	4	71.70	2	71.95	71.20	2	4,596	0.04%
2024/03/22	15	72.08	22	71.77	71.40	-7	4,705	-0.15%
2024/03/21	49	75.07	39	74.61	73.60	10	4,720	0.21%
2024/03/20	21	73.03	53	74.08	76.10	-32	4,459	-0.72%
2024/03/19	11	67.79	7	69.01	69.20	4	3,975	0.10%
2024/03/18	5	65.46	0	0.00	66.40	5	3,794	0.13%
2024/03/15	11	65.18	0	0.00	64.90	11	3,791	0.29%
2024/03/14	1	64.40	0	0.00	65.30	1	3,792	0.03%
2024/03/13	1	64.90	0	0.00	64.60	1	3,798	0.03%
2024/03/12	15	64.23	1	64.90	64.60	14	3,825	0.37%
2024/03/11	4	63.95	0	0.00	63.50	4	3,882	0.10%
2024/03/08	5	66.30	1	65.10	64.10	4	3,929	0.10%
2024/03/07	3	68.07	1	67.70	67.60	2	3,999	0.05%
2024/03/06	1	68.50	1	69.10	68.60	0	4,252	0.00%
2024/03/05	6	68.00	0	0.00	68.70	6	4,495	0.13%
2024/02/29	1	65.40	0	0.00	65.30	1	4,433	0.02%
2024/02/26	0	0.00	1	67.40	67.50	-1	4,382	-0.02%
2024/02/23	0	0.00	1	68.80	68.10	-1	4,407	-0.02%
2024/02/22	0	0.00	1	68.20	68.10	-1	4,525	-0.02%
2024/02/21	3	68.80	0	0.00	68.90	3	4,550	0.07%
2024/02/20	0.2	69.60	5	69.30	69.30	-4.8	4,590	-0.10%
2024/02/19	0	0.00	1	69.80	69.80	-1	4,588	-0.02%
2024/02/15	2	68.25	3	68.27	69.20	-1	4,553	-0.02%
2024/02/05	0	0.00	1	64.20	64.30	-1	4,455	-0.02%
2024/02/02	1.1	64.59	0	0.00	64.70	1.1	4,505	0.02%
2024/01/30	2	64.50	0	0.00	64.30	2	4,625	0.04%
2024/01/29	2	65.50	2	65.40	65.50	0	4,679	0.00%
2024/01/26	10	65.26	10	64.81	64.80	0	4,802	0.00%
2024/01/19	3	64.63	3	64.50	64.30	0	5,961	0.00%
2024/01/18	1	64.80	2.5	64.72	65.10	-1.5	5,978	-0.03%
2024/01/17	2.1	65.48	0	0.00	65.20	2.1	5,970	0.04%
2024/01/16	0.4	65.40	1	65.30	65.50	-0.6	5,952	-0.01%
2024/01/15	1	65.00	2	64.35	65.00	-1	5,946	-0.02%
2024/01/09	2	63.50	0	0.00	63.20	2	6,001	0.03%
2024/01/05	2	64.65	0	0.00	64.50	2	6,074	0.03%
2024/01/04	0	0.00	2	64.95	65.10	-2	6,078	-0.03%
2023/12/29	1	64.20	0	0.00	64.50	1	6,259	0.02%
2023/12/27	1	64.50	0	0.00	64.30	1	6,348	0.02%
2023/12/25	3	63.63	4	63.45	63.70	-1	6,357	-0.02%
2023/12/22	4	64.50	4	64.38	64.90	0	6,298	0.00%
2023/12/21	1	63.80	1	64.30	64.00	0	6,269	0.00%
2023/12/20	3	64.77	3	66.00	64.80	0	6,269	0.00%
2023/12/19	3	65.73	4	66.03	65.30	-1	6,272	-0.02%
2023/12/18	6	69.60	4	68.90	68.00	2	6,152	0.03%
2023/12/15	6	74.42	4.2	74.81	72.90	1.8	6,063	0.03%
2023/12/14	14.2	72.85	17	73.15	73.40	-2.8	5,987	-0.05%
2023/12/13	1	71.10	0	0.00	71.10	1	5,957	0.02%
2023/12/12	2	71.00	0	0.00	70.30	2	6,040	0.03%
2023/12/11	0	0.00	1	72.10	70.70	-1	6,083	-0.02%
2023/12/08	5	72.38	4	72.30	72.20	1	6,121	0.02%
2023/12/07	2	71.70	53	70.77	71.50	-51	6,167	-0.83%
2023/12/06	17	70.65	16	71.28	71.00	1	6,245	0.02%
2023/12/05	6	69.25	6	69.00	70.00	0	6,364	0.00%
2023/12/04	66	72.17	16	70.71	70.10	50	6,681	0.75%
2023/12/01	16	70.25	16	69.46	70.50	0	6,663	0.00%
2023/11/30	3	66.53	13	67.41	69.00	-10	6,466	-0.15%
2023/11/29	9	64.46	10	64.27	64.20	-1	6,214	-0.02%
2023/11/28	1	63.20	0	0.00	63.20	1	6,221	0.02%
2023/11/24	0	0.00	6	61.60	61.50	-6	6,290	-0.10%
2023/11/22	5	62.16	1	62.60	61.80	4	6,400	0.06%
2023/11/21	15	65.54	2	63.60	62.80	13	6,460	0.20%
2023/11/20	0	0.00	1	64.60	64.60	-1	6,567	-0.02%
2023/11/16	0	0.00	1	62.90	63.10	-1	6,614	-0.02%
2023/11/15	1	63.80	0	0.00	63.30	1	6,703	0.01%
2023/11/14	0	0.00	3	62.87	63.00	-3	6,751	-0.04%
2023/11/13	2	61.80	4	61.95	61.90	-2	6,837	-0.03%
2023/11/10	5	62.14	5	62.54	62.00	0	6,927	0.00%
2023/11/09	1	63.30	3	63.60	63.40	-2	7,017	-0.03%
2023/11/08	3	62.73	0	0.00	62.50	3	7,052	0.04%
2023/11/07	2	63.40	5	63.92	63.40	-3	7,139	-0.04%
2023/11/03	12	62.78	10	64.03	62.40	2	7,229	0.03%
2023/11/02	16	62.45	19	63.39	63.90	-3	7,160	-0.04%
2023/11/01	17	60.85	8	60.84	61.20	9	6,866	0.13%
2023/10/31	3	60.97	11	61.02	61.60	-8	6,314	-0.13%
2023/10/26	10	54.20	10	54.75	54.90	0	6,275	0.00%
2023/10/25	0	55.90	0	0.00	55.60	0	6,317	0.00%
2023/10/20	4	54.00	4	54.30	53.90	0	6,629	0.00%
2023/10/19	4	54.55	8	55.00	55.00	-4	6,661	-0.06%
2023/10/18	14	54.02	10	54.22	54.30	4	6,673	0.06%
2023/10/17	5	55.90	1	56.90	55.40	4	6,673	0.06%
2023/10/16	11	55.64	23	56.07	56.00	-12	6,859	-0.17%
2023/10/13	15	57.02	6	57.42	56.60	9	7,113	0.13%
2023/10/12	0	0.00	2	58.05	58.00	-2	7,355	-0.03%
2023/10/11	8	57.23	3	57.40	57.40	5	7,465	0.07%
2023/10/06	0	0.00	2	58.10	57.80	-2	7,486	-0.03%
2023/10/02	2	64.10	9.7	63.49	64.60	-7.7	7,555	-0.10%
2023/09/28	0	0.00	3	62.00	62.00	-3	7,521	-0.04%
2023/09/27	2	61.80	2	61.70	61.70	0	7,551	0.00%
2023/09/26	2	62.00	1	62.80	62.20	1	7,565	0.01%
2023/09/25	11	61.17	8	60.86	62.20	3	7,573	0.04%
2023/09/22	6	59.08	5	59.10	59.60	1	7,532	0.01%
2023/09/21	0	0.00	3	59.70	59.60	-3	7,598	-0.04%
2023/09/20	3	61.30	3	63.20	61.30	0	7,734	0.00%
2023/09/19	6	63.13	6	63.50	62.80	0	7,802	0.00%
2023/09/18	5	62.38	3	61.90	62.30	2	7,809	0.03%
2023/09/15	8	61.90	3	62.60	61.90	5	7,808	0.06%
2023/09/14	4	60.80	4	61.00	61.80	0	7,723	0.00%
2023/09/13	3	60.33	14	60.21	60.40	-11	7,665	-0.14%
2023/09/12	10	60.20	3	60.20	59.40	7	7,623	0.09%
2023/09/11	1	58.80	5	59.60	58.70	-4	7,563	-0.05%
2023/09/08	17	61.43	16	61.28	61.00	1	7,459	0.01%
2023/09/07	25	61.42	27	60.88	60.90	-2	7,295	-0.03%
2023/09/06	31	59.28	25	60.04	60.50	6	6,934	0.09%
2023/09/05	14	58.46	7	57.91	58.60	7	6,852	0.10%
2023/09/04	14	55.88	10	56.21	56.10	4	6,782	0.06%
2023/09/01	3.1	55.84	0	0.00	55.60	3.1	6,899	0.04%
2023/08/31	0	0.00	2	56.80	56.80	-2	6,881	-0.03%
2023/08/30	7	55.56	5	54.90	54.90	2	6,913	0.03%
2023/08/29	1	54.60	2	55.05	55.10	-1	6,913	-0.01%
2023/08/28	9	56.23	7	56.06	55.90	2	6,888	0.03%
2023/08/24	1	55.00	9.1	56.90	55.90	-8.1	6,840	-0.12%
2023/08/23	8	59.05	8	58.93	58.80	0	6,610	0.00%
2023/08/22	18	58.62	13	58.89	58.80	5	6,650	0.08%
2023/08/21	11	57.03	8	57.55	58.00	3	6,629	0.05%
2023/08/18	7	55.87	5	55.90	55.80	2	6,599	0.03%
2023/08/17	6	55.20	13.4	55.32	56.20	-7.4	6,552	-0.11%
2023/08/16	15	53.25	20	53.37	54.10	-5	6,509	-0.08%
2023/08/15	7	53.29	9	53.32	53.40	-2	6,428	-0.03%
2023/08/14	1	51.90	0	0.00	51.70	1	6,322	0.02%
2023/08/11	6	52.00	3	51.87	52.10	3	6,321	0.05%
2023/08/10	4	52.03	5	52.04	52.10	-1	6,240	-0.02%
2023/08/09	2	51.80	7	51.84	51.80	-5	6,149	-0.08%
2023/08/08	9	51.02	7	51.50	51.60	2	6,153	0.03%
2023/08/07	2	49.38	5	50.03	50.90	-3	6,165	-0.05%
2023/08/04	1	49.05	1	48.35	49.05	0	6,241	0.00%
2023/08/02	7	48.48	13	48.19	48.25	-6	6,212	-0.10%
2023/08/01	3	50.37	6	50.33	50.40	-3	6,216	-0.05%
2023/07/31	8.1	51.48	2	51.15	51.30	6.1	6,527	0.09%
2023/07/28	15	50.52	19.3	50.26	51.20	-4.3	6,583	-0.07%
2023/07/27	17.2	51.01	19.3	50.51	50.70	-2.1	6,498	-0.03%
2023/07/26	11	51.25	27	51.13	51.10	-16	6,442	-0.25%
2023/07/25	26	51.11	9	51.32	51.40	17	6,337	0.27%
2023/07/24	4	49.30	0	0.00	49.10	4	6,126	0.07%
2023/07/21	5	48.34	5	48.21	48.45	0	6,069	0.00%
2023/07/20	0.3	48.65	1	48.80	48.20	-0.7	6,029	-0.01%
2023/07/19	5	49.10	10	48.46	48.10	-5	5,952	-0.08%
2023/07/18	14.2	50.02	7	49.66	50.80	7.2	5,773	0.12%
2023/07/17	8	52.09	34	52.93	52.50	-26	5,479	-0.47%
2023/07/14	5	48.58	4	48.94	49.45	1	5,214	0.02%
2023/07/13	0	0.00	7	48.39	47.95	-7	5,110	-0.14%
2023/07/12	0.2	47.65	0	0.00	47.50	0.2	5,038	0.00%
2023/07/11	1	47.20	3	47.40	47.30	-2	4,997	-0.04%
2023/07/10	2.5	46.44	1	46.05	46.05	1.5	4,919	0.03%
2023/07/07	1.2	47.02	2	47.10	47.30	-0.9	4,812	-0.02%
2023/07/06	0	0.00	2	49.00	48.20	-2	4,772	-0.04%
2023/07/05	2	47.90	4	47.71	47.75	-2	4,694	-0.04%
2023/07/04	9	46.97	4	47.00	47.05	5	4,681	0.11%
2023/07/03	1	46.30	3	47.08	47.20	-2	4,655	-0.04%
2023/06/30	3	45.67	3	45.85	45.90	0	4,678	0.00%
2023/06/29	10	46.17	2	46.05	46.20	8	4,640	0.17%
2023/06/28	6	46.81	19	46.87	46.80	-13	4,514	-0.29%
2023/06/27	0	0.00	22	44.64	44.50	-22	4,337	-0.51%
2023/06/26	0	0.00	2	43.40	44.15	-2	4,197	-0.05%
2023/06/21	2	43.25	1	43.25	43.20	1	4,175	0.02%
2023/06/16	0	0.00	4	42.55	42.35	-4	4,337	-0.09%
2023/06/15	0	0.00	2	42.40	42.60	-2	4,317	-0.05%
2023/06/13	1	42.05	2	42.00	42.25	-1	4,282	-0.02%
2023/06/09	0	0.00	1	42.10	42.20	-1	4,246	-0.02%
2023/06/08	0	0.00	1	41.60	41.65	-1	4,211	-0.02%
2023/06/07	11	41.57	26.8	41.84	42.00	-15.8	4,177	-0.38%
2023/06/06	1	40.40	0	0.00	40.60	1	4,037	0.02%
2023/05/31	0	0.00	29	38.67	39.15	-29	3,925	-0.74%
2023/05/30	1	39.45	1	39.45	39.55	0	3,822	0.00%
2023/05/29	0	0.00	0.4	39.50	39.75	-0.4	3,788	-0.01%
2023/05/26	1	39.30	3	39.30	39.15	-2	3,754	-0.05%
2023/05/25	5	40.00	1	40.20	40.20	4	3,676	0.11%
2023/05/24	5	39.50	4	39.21	39.60	1	3,587	0.03%
2023/05/23	21.4	38.63	0	0.00	38.80	21.4	3,503	0.61%
2023/05/22	0	0.00	2	38.33	38.50	-2	3,467	-0.06%
2023/05/17	56	37.86	35	37.97	37.55	21	3,354	0.63%
2023/05/15	3	37.70	0	0.00	37.40	3	3,211	0.09%
2023/05/11	1	37.20	0	0.00	37.15	1	3,069	0.03%
2023/05/10	3	37.70	22	37.44	37.65	-19	2,987	-0.64%
2023/05/09	1	36.30	2	36.50	36.40	-1	2,823	-0.04%
2023/05/08	3	36.63	14	37.06	36.85	-11	2,788	-0.39%
2023/05/05	19	36.66	23	37.31	36.45	-4	2,680	-0.15%
2023/05/04	0	0.00	5.6	37.05	37.30	-5.6	2,307	-0.24%
2023/05/03	1	34.00	0	0.00	33.95	1	2,159	0.05%
2023/05/02	1	34.10	10	34.10	34.15	-9	2,163	-0.42%
2023/04/28	0	0.00	52	33.86	33.80	-52	2,157	-2.41%
2023/04/27	0	0.00	1	33.60	33.65	-1	2,147	-0.05%
2023/04/26	31	33.12	24	32.85	33.10	7	2,137	0.33%
2023/04/25	2	33.38	0	0.00	32.95	2	2,123	0.09%
2023/04/24	0	0.00	16	33.70	33.70	-16	2,101	-0.76%
2023/04/21	21	33.80	55	33.53	33.25	-34	2,086	-1.63%
2023/04/19	1	34.05	0	0.00	34.15	1	2,032	0.05%
2023/04/18	12	34.19	0	0.00	34.15	12	1,998	0.60%
2023/04/14	0	0.00	8	34.30	34.10	-8	1,923	-0.42%
2023/04/13	1	34.00	3	34.15	34.00	-2	1,886	-0.11%
2023/04/12	0	0.00	1	34.35	34.25	-1	1,864	-0.05%
2023/04/11	37	34.24	45.2	34.23	34.30	-8.2	1,843	-0.44%
2023/04/10	20.2	33.75	4	33.75	33.75	16.2	1,732	0.93%
2023/04/07	20	33.83	14	33.79	33.85	6	1,708	0.35%
2023/04/06	2	33.10	0	0.00	33.35	2	1,661	0.12%
2023/03/31	14	33.77	32	33.88	33.85	-18	1,612	-1.12%
2023/03/30	23	33.45	24	33.39	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	2	33.40	33.20	-2	1,489	-0.13%
2023/03/28	0	0.00	25	32.70	32.60	-25	1,460	-1.71%
2023/03/23	2	33.05	0	0.00	33.10	2	1,356	0.15%
2023/03/22	24	33.14	31	33.34	33.10	-7	1,330	-0.53%
2023/03/21	44	32.57	36	32.87	33.50	8	1,244	0.64%
2023/03/20	0	0.00	11	31.71	31.75	-11	1,054	-1.04%
2023/03/17	10	31.39	0	0.00	31.45	10	1,051	0.95%
2023/03/16	4	31.30	5	31.05	30.95	-1	1,044	-0.10%
2023/03/15	4	31.64	9	31.50	31.50	-5	1,024	-0.49%
2023/03/14	7	31.62	5	31.61	31.45	2	1,023	0.20%
2023/03/13	26	31.80	15	31.78	31.80	11	1,003	1.10%
2023/03/10	0	0.00	1	31.30	31.35	-1	965	-0.10%
2023/03/09	0	0.00	42	31.80	31.50	-42	961	-4.37%
2023/03/08	0	0.00	4	31.78	31.80	-4	968	-0.41%
2023/03/07	1	31.60	0	0.00	31.60	1	950	0.11%
2023/03/06	3	31.55	1	31.55	31.40	2	921	0.22%
2023/03/01	31	29.85	0	0.00	29.80	31	828	3.74%
2023/02/22	1	29.50	0	0.00	29.60	1	810	0.12%
2023/02/17	0	0.00	1	29.95	29.95	-1	852	-0.12%
2023/02/15	1	29.80	0	0.00	29.80	1	932	0.11%
2023/02/06	0	0.00	1	29.55	29.55	-1	1,108	-0.09%
2023/02/03	1	29.55	0	0.00	29.60	1	1,154	0.09%
2023/01/16	0.6	27.60	0	0.00	27.60	0.6	1,111	0.05%
2022/12/28	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/20	0	0.00	2	27.75	27.60	-2	1,258	-0.16%
2022/12/07	1	28.80	0	0.00	28.60	1	1,255	0.08%
2022/12/06	2	29.75	0	0.00	29.20	2	1,246	0.16%
2022/12/05	0	0.00	4	30.36	30.10	-4	1,227	-0.33%
2022/12/02	1	30.25	0	0.00	30.30	1	1,216	0.08%
2022/12/01	2	30.20	0	0.00	30.20	2	1,196	0.17%
2022/11/30	0	0.00	1	30.10	30.05	-1	1,182	-0.08%
2022/11/29	1	29.10	0	0.00	29.40	1	1,169	0.09%
2022/11/28	1	29.15	0	0.00	29.20	1	1,167	0.09%
2022/11/25	3	29.48	0	0.00	29.40	3	1,174	0.26%
2022/11/24	1	29.20	0	0.00	29.40	1	1,174	0.09%
2022/11/23	0.1	29.40	0	0.00	29.25	0.1	1,180	0.01%
2022/11/21	2	29.25	10	29.55	29.10	-8	1,201	-0.67%
2022/11/18	2	29.80	0	0.00	29.60	2	1,194	0.17%
2022/11/17	1	30.05	0	0.00	30.00	1	1,185	0.08%
2022/11/16	1	29.80	0	0.00	29.80	1	1,171	0.09%
2022/11/14	3	29.70	0	0.00	29.75	3	1,151	0.26%
2022/11/11	4	30.33	0	0.00	29.55	4	1,146	0.35%
2022/11/10	0	0.00	16	29.48	29.55	-16	1,172	-1.36%
2022/11/09	16.2	29.25	0	0.00	29.35	16.2	1,170	1.38%
2022/11/04	1	29.00	6	28.86	29.00	-5	1,219	-0.41%
2022/11/03	8	28.48	23	28.06	28.95	-15	1,200	-1.25%
2022/11/02	20	27.88	0	0.00	27.80	20	1,169	1.71%
2022/11/01	2	27.13	3	27.12	27.35	-1	1,185	-0.08%
2022/10/18	0	0.00	0.9	25.10	25.65	-0.9	1,178	-0.08%
2022/10/13	0	0.00	5	24.70	23.80	-5	1,199	-0.42%
2022/10/11	0	0.00	1	25.50	25.50	-1	1,191	-0.08%
2022/10/05	0	0.00	13	26.35	25.95	-13	1,198	-1.08%
2022/10/04	0	0.00	1	26.05	26.05	-1	1,203	-0.08%
2022/10/03	0	0.00	2	25.40	25.30	-2	1,204	-0.17%
2022/09/28	5	24.80	0	0.00	24.40	5	1,230	0.41%
2022/09/27	5	25.41	0	0.00	25.55	5	1,230	0.41%
2022/09/26	5	26.30	12	26.00	25.40	-7	1,245	-0.56%
2022/09/22	5	26.90	0	0.00	27.00	5	1,297	0.39%
2022/09/07	3	27.10	0	0.00	27.00	3	1,630	0.18%
2022/09/05	6	28.13	0	0.00	27.85	6	1,695	0.35%
2022/08/29	5	28.25	0	0.00	28.40	5	1,859	0.27%
2022/08/23	5	28.60	0	0.00	28.65	5	2,313	0.22%
2022/08/22	5	29.05	0	0.00	28.95	5	2,322	0.22%
2022/08/18	0	0.00	1	29.15	29.10	-1	2,486	-0.04%
2022/08/17	24	29.24	45	29.38	29.40	-21	2,493	-0.84%
2022/08/16	21	29.25	0	0.00	29.25	21	2,394	0.88%
2022/08/15	10	28.80	2	28.85	28.80	8	2,364	0.34%
2022/08/12	20	28.60	0	0.00	28.80	20	2,350	0.85%
2022/08/11	76	28.75	66	28.76	29.00	10	2,333	0.43%
2022/08/10	10	27.50	0	0.00	28.20	10	2,270	0.44%
2022/08/09	10	27.50	0	0.00	27.45	10	2,272	0.44%
2022/08/08	9	29.04	0	0.00	28.90	9	2,254	0.40%
2022/08/05	0	0.00	4	29.65	29.40	-4	2,206	-0.18%
2022/08/04	10	29.00	6	29.15	29.05	4	2,209	0.18%
2022/07/15	0	0.00	10	27.50	28.10	-10	2,431	-0.41%
2022/07/14	0	0.00	1	27.55	27.50	-1	2,434	-0.04%
2022/07/13	0	0.00	1	27.05	27.00	-1	2,458	-0.04%
2022/07/12	1	26.05	0	0.00	26.10	1	2,503	0.04%
2022/07/11	11	27.30	0	0.00	27.20	11	2,554	0.43%
2022/07/07	0	0.00	1	26.95	27.05	-1	3,176	-0.03%
2022/06/30	2	28.80	0	0.00	28.60	2	3,219	0.06%
2022/06/17	10	31.87	21	31.70	31.85	-11	3,217	-0.34%
2022/06/16	0	0.00	59	33.28	32.35	-59	3,187	-1.85%
2022/06/15	55	33.02	3	32.00	32.65	52	3,045	1.71%
2022/06/10	18	33.37	18	33.45	33.15	0	2,976	0.00%
2022/06/08	42	33.54	42	33.67	33.35	0	2,911	0.00%
2022/06/07	9	33.31	10.9	33.12	33.35	-1.9	2,886	-0.07%
2022/06/06	12	33.40	14	33.43	33.50	-2	2,857	-0.07%
2022/06/02	66	34.22	110	33.81	34.10	-44	2,810	-1.57%	大賣/
2022/06/01	50	32.46	5	32.35	32.35	45	2,504	1.80%
2022/05/31	2	31.05	0	0.00	31.05	2	2,460	0.08%
2022/05/27	1	31.40	0	0.00	31.40	1	2,441	0.04%
2022/05/26	98	31.90	130	32.03	31.80	-32	2,416	-1.32%	大賣/
2022/05/25	50	31.32	0	0.00	31.35	50	2,282	2.19%
2022/05/24	0	0.00	1	30.50	30.35	-1	2,291	-0.04%
2022/05/20	0.4	31.05	0	0.00	31.05	0.4	2,392	0.02%
2022/05/16	5	30.20	0	0.00	30.20	5	2,468	0.20%
2022/05/10	0	0.00	1	29.50	30.25	-1	2,468	-0.04%
2022/05/09	2	30.55	1	30.70	30.55	1	2,480	0.04%
2022/05/04	0	0.00	4	32.65	32.70	-4	2,472	-0.16%
2022/05/03	2	32.45	5	32.50	32.45	-3	2,489	-0.12%
2022/04/27	5	31.25	0	0.00	31.35	5	2,459	0.20%
2022/04/22	2	33.58	22.1	33.45	33.60	-20.1	2,462	-0.82%
2022/04/19	11	33.08	9	33.04	32.95	2	2,446	0.08%
2022/04/18	1	32.70	1	33.95	32.70	0	2,459	0.00%
2022/04/15	12	33.90	11	33.87	33.95	1	2,426	0.04%
2022/04/14	48	34.78	46	34.63	34.30	2	2,404	0.08%
2022/04/13	46	32.06	45	32.91	33.90	1	1,924	0.05%
2022/04/11	3	31.27	0	0.00	31.00	3	1,832	0.16%
2022/04/07	0	33.20	0	0.00	32.20	0	1,863	0.00%
2022/04/06	10	33.35	0	0.00	33.35	10	1,866	0.54%
2022/03/28	0	34.90	0	0.00	34.80	0	2,305	0.00%
2022/03/23	1	34.40	0	0.00	34.55	1	2,362	0.04%
2022/03/22	0	0.00	2	34.10	34.20	-2	2,396	-0.08%
2022/03/18	0	0.00	1	33.80	33.55	-1	2,528	-0.04%
2022/03/17	1	33.70	0	0.00	33.75	1	2,594	0.04%
2022/03/16	0	0.00	7	33.51	33.15	-7	2,700	-0.26%
2022/03/11	0	0.00	1	34.15	34.15	-1	3,714	-0.03%
2022/03/09	0	0.00	1	33.55	33.70	-1	3,969	-0.03%
2022/03/08	1.4	33.74	0	0.00	33.15	1.4	4,042	0.03%
2022/03/07	0.1	34.40	0	0.00	34.10	0.1	4,088	0.00%
2022/03/03	0	0.00	1	35.65	35.60	-1	4,129	-0.02%
2022/03/01	10	36.05	0	0.00	35.80	10	4,262	0.23%
2022/02/25	12	35.62	2	35.60	35.65	10	4,343	0.23%
2022/02/24	1	36.05	0	0.00	35.35	1	4,384	0.02%
2022/02/23	0	0.00	0.8	36.85	36.45	-0.8	4,420	-0.02%
2022/02/21	0	0.00	3	36.40	36.60	-3	4,631	-0.06%
2022/02/15	4	34.74	0	0.00	34.65	4	4,766	0.08%
2022/02/09	9	36.20	0	0.00	36.25	9	4,881	0.18%
2022/02/07	0	0.00	1	35.75	35.95	-1	5,065	-0.02%
2022/01/26	3	35.60	2	35.30	35.15	1	5,190	0.02%
2022/01/24	1	35.50	0	0.00	35.65	1	5,359	0.02%
2022/01/20	1.4	36.46	0	0.00	36.70	1.4	5,523	0.03%
2022/01/19	1	36.45	0	0.00	36.50	1	5,629	0.02%
2022/01/18	2	36.68	1	36.95	36.55	1	5,639	0.02%
2022/01/17	1	36.75	0	0.00	36.80	1	5,628	0.02%
2022/01/14	0	0.00	1	35.45	35.50	-1	5,606	-0.02%
2022/01/13	0.2	36.20	0	0.00	36.20	0.2	5,596	0.00%
2022/01/12	0	0.00	1	36.50	36.20	-1	5,610	-0.02%
2022/01/11	5	36.73	0	0.00	36.40	5	5,642	0.09%
2022/01/07	1	36.95	0	0.00	36.95	1	5,646	0.02%
2022/01/03	0	0.00	0.9	38.23	38.20	-0.9	5,697	-0.02%
2021/12/30	0	0.00	2	38.50	38.60	-2	5,768	-0.03%
2021/12/29	2	38.98	0	0.00	38.95	2	5,828	0.03%
2021/12/28	10	39.61	10	38.70	39.10	0	5,831	0.00%
2021/12/27	31	38.95	30	39.08	39.00	1	5,740	0.02%
2021/12/24	15	38.26	10	38.75	38.20	5	5,696	0.09%
2021/12/23	0	0.00	0.5	37.60	37.55	-0.5	5,638	-0.01%
2021/12/20	5	37.80	0	0.00	37.65	5	5,633	0.09%
2021/12/16	0	0.00	5	37.45	37.45	-5	5,577	-0.09%
2021/12/15	0	0.00	10	37.50	37.45	-10	5,545	-0.18%
2021/12/14	5	37.42	0	0.00	37.25	5	5,515	0.09%
2021/12/13	10	38.29	12	38.55	38.25	-2	5,440	-0.04%
2021/12/10	6	38.82	3.4	39.06	38.85	2.6	5,412	0.05%
2021/12/09	49	40.01	4.5	40.64	39.65	44.5	5,331	0.83%
2021/12/08	46.1	40.34	32	40.73	41.60	14.1	5,041	0.28%
2021/12/07	11	39.20	14	39.04	38.75	-3	4,536	-0.07%
2021/12/06	13	38.94	4	38.45	38.40	9	4,408	0.20%
2021/12/03	0	0.00	2.9	38.52	38.65	-2.9	4,258	-0.07%
2021/12/02	0	0.00	2	37.60	37.70	-2	4,195	-0.05%
2021/12/01	6	38.31	3	38.20	38.20	3	4,204	0.07%
2021/11/30	0	0.00	2	37.40	37.65	-2	4,179	-0.05%
2021/11/26	2	37.55	1	38.15	37.35	1	4,199	0.02%
2021/11/25	0	0.00	2.9	38.56	38.35	-2.9	4,177	-0.07%
2021/11/24	0	0.00	1	38.30	38.50	-1	4,211	-0.02%
2021/11/23	0	0.00	2	38.20	37.50	-2	4,181	-0.05%
2021/11/19	1	36.95	0	0.00	37.20	1	4,210	0.02%
2021/11/18	12	38.83	13	38.85	37.85	-1	4,200	-0.02%
2021/11/17	0	0.00	1	37.95	37.75	-1	4,074	-0.02%
2021/11/15	2	38.05	0	0.00	38.40	2	4,129	0.05%
2021/11/11	1.1	37.40	0	0.00	37.30	1.1	4,281	0.03%
2021/11/10	2	37.93	7	37.72	37.85	-5	4,364	-0.11%
2021/11/09	0	0.00	0.6	37.20	37.25	-0.6	4,589	-0.01%
2021/11/08	2	36.80	2	37.15	37.00	0	4,764	0.00%
2021/11/05	12.1	37.02	5.9	37.05	37.10	6.2	4,832	0.13%
2021/11/04	1	37.65	11.9	37.55	38.00	-10.9	4,843	-0.23%
2021/11/03	12.1	37.10	16	36.94	36.85	-3.9	4,895	-0.08%
2021/11/02	26	36.51	34.9	36.22	35.60	-8.9	4,847	-0.18%
2021/10/29	5	35.05	0	0.00	35.35	5	4,908	0.10%
2021/10/28	15	35.32	29	35.23	34.60	-14	5,044	-0.28%
2021/10/27	18	34.42	1	33.75	34.75	17	5,276	0.32%
2021/10/21	1	33.00	0	0.00	32.85	1	5,703	0.02%
2021/10/20	0.2	33.90	0	0.00	33.55	0.2	5,783	0.00%
2021/10/06	1	31.20	0	0.00	31.10	1	7,813	0.01%
2021/09/30	25	33.21	25	33.20	33.25	0	8,173	0.00%
2021/09/29	15	32.95	16	32.94	33.20	-1	8,202	-0.01%
2021/09/28	0	0.00	50	32.00	32.50	-50	8,354	-0.60%
2021/09/24	5	33.70	18	33.61	33.15	-13	9,105	-0.14%
2021/09/23	12	32.20	0	0.00	32.35	12	9,144	0.13%
2021/09/13	0	0.00	1	31.70	31.70	-1	10,307	-0.01%
2021/09/08	0	0.00	1	30.90	30.85	-1	10,699	-0.01%
2021/09/03	0	0.00	45	33.20	33.15	-45	10,936	-0.41%
2021/09/02	3	33.22	0	0.00	33.10	3	11,091	0.03%
2021/08/30	4	33.35	4	33.85	33.35	0	11,271	0.00%
2021/08/26	0	0.00	1	33.20	33.25	-1	11,234	-0.01%
2021/08/25	7	33.11	7	33.29	33.10	0	11,338	0.00%
2021/08/23	1	32.90	0	0.00	32.70	1	11,562	0.01%
2021/08/18	0	0.00	1	32.60	32.80	-1	11,624	-0.01%
2021/08/16	34	33.28	27	32.67	32.75	7	11,849	0.06%
2021/08/13	21	34.48	50	33.90	33.95	-29	11,822	-0.25%
2021/08/11	30	35.37	12	35.14	35.05	18	12,117	0.15%
2021/08/09	0	0.00	14	36.54	35.95	-14	12,111	-0.12%
2021/08/06	30	37.35	53	37.46	37.20	-23	12,112	-0.19%
2021/08/05	10	37.20	0	0.00	37.30	10	11,922	0.08%
2021/08/04	0	0.00	1	36.35	36.40	-1	11,955	-0.01%
2021/08/03	0	0.00	2	36.75	36.85	-2	12,084	-0.02%
2021/08/02	46	36.22	9	36.21	36.40	37	12,072	0.31%
2021/07/30	6	35.83	1	35.95	35.45	5	11,974	0.04%
2021/07/29	2	35.43	104	35.54	35.65	-102	12,025	-0.85%	大賣/鉅額交易
2021/07/28	1	35.50	8	35.23	35.45	-7	12,152	-0.06%
2021/07/27	21	36.12	27	35.78	35.65	-6	12,288	-0.05%
2021/07/26	180	36.39	83	36.88	36.75	97	12,343	0.79%	大買/
2021/07/23	38	35.48	13	35.73	35.55	25	12,578	0.20%
2021/07/22	3	34.70	0	0.00	34.40	3	12,838	0.02%
2021/07/21	5	33.98	4	34.06	33.30	1	12,832	0.01%
2021/07/20	2	34.38	0	0.00	34.00	2	12,912	0.02%
2021/07/19	1	35.00	0	0.00	34.90	1	12,937	0.01%
2021/07/16	1	35.20	2	35.70	35.35	-1	13,121	-0.01%
2021/07/15	10	35.00	20.2	35.02	35.20	-10.2	13,165	-0.08%
2021/07/14	21	38.50	19	37.75	35.55	2	13,131	0.02%
2021/07/13	20.2	37.64	16	38.94	39.35	4.2	12,255	0.03%
2021/07/12	4	35.91	2	35.58	35.80	2	11,596	0.02%
2021/07/09	9	35.37	7	35.31	34.90	2	11,514	0.02%
2021/07/08	8	35.53	8	35.54	35.45	0	11,576	0.00%
2021/07/07	5	34.90	7	34.51	34.65	-2	11,594	-0.02%
2021/07/06	4	35.20	0	0.00	35.05	4	11,704	0.03%
2021/07/05	37	35.92	41.5	35.78	35.80	-4.5	11,852	-0.04%
2021/07/02	7	35.36	14	35.04	34.95	-7	11,797	-0.06%
2021/07/01	32.5	35.99	29.5	35.76	34.80	3	11,781	0.03%
2021/06/30	5	33.80	2	34.18	34.75	3	11,284	0.03%
2021/06/29	59	34.56	58	35.07	34.50	1	11,136	0.01%
2021/06/28	15	33.72	3.2	33.78	34.40	11.8	10,778	0.11%
2021/06/25	1.5	33.69	1	33.90	33.40	0.5	10,796	0.00%
2021/06/24	16	34.02	3.4	34.29	33.95	12.6	10,849	0.12%
2021/06/23	13	34.27	18.1	34.15	34.10	-5.1	10,711	-0.05%
2021/06/22	2.5	33.22	14	32.89	32.65	-11.5	10,780	-0.11%
2021/06/21	2	32.30	9	32.23	32.30	-7	11,991	-0.06%
2021/06/18	2	33.30	1	33.20	33.20	1	12,188	0.01%
2021/06/17	22	33.58	3	33.70	33.65	19	12,287	0.15%
2021/06/16	0	0.00	2	32.35	32.80	-2	12,266	-0.02%
2021/06/15	2	33.15	5	33.15	33.35	-3	12,663	-0.02%
2021/06/11	30	32.20	4	32.60	31.95	26	12,703	0.20%
2021/06/10	7	32.41	0	0.00	32.50	7	12,714	0.06%
2021/06/09	10	32.39	2	32.63	32.25	8	12,670	0.06%
2021/06/07	1	31.00	0	0.00	31.50	1	12,654	0.01%
2021/06/03	2	31.65	0	0.00	32.05	2	12,866	0.02%
2021/06/02	6	32.10	0	0.00	31.70	6	12,999	0.05%
2021/06/01	0	0.00	20	32.50	32.65	-20	13,120	-0.15%
2021/05/31	4	32.25	2	31.70	32.20	2	13,123	0.02%
2021/05/28	2	31.40	0	0.00	31.50	2	13,203	0.02%
2021/05/27	0	0.00	1	31.55	30.90	-1	13,926	-0.01%
2021/05/26	23	30.89	0	0.00	31.20	23	14,731	0.16%
2021/05/25	27	31.53	2	31.58	31.50	25	14,771	0.17%
2021/05/24	4	29.95	4	29.96	29.95	0	14,668	0.00%
2021/05/21	10	29.50	2	29.10	29.25	8	15,180	0.05%
2021/05/20	0	0.00	1	29.40	28.75	-1	15,279	-0.01%
2021/05/19	28	29.69	53	29.43	29.85	-25	15,364	-0.16%
2021/05/18	25	28.31	0	0.00	28.35	25	15,190	0.16%
2021/05/17	0	0.00	1	27.25	25.80	-1	15,148	-0.01%
2021/05/14	5	28.10	0	0.00	28.45	5	15,049	0.03%
2021/05/13	1	28.70	26	28.31	28.35	-25	14,977	-0.17%
2021/05/12	5	30.05	2	27.35	28.40	3	15,139	0.02%
2021/05/11	17	30.55	22.4	31.13	30.10	-5.4	14,962	-0.04%
2021/05/10	2	33.00	0	0.00	32.70	2	14,811	0.01%
2021/05/07	3	32.60	3	32.83	33.40	0	14,822	0.00%
2021/05/06	6	32.52	6	32.23	31.95	0	14,811	0.00%
2021/05/05	8	33.90	4	33.13	32.90	4	14,775	0.03%
2021/05/04	11.2	32.78	9	33.28	32.80	2.2	14,681	0.01%
2021/05/03	9	35.06	14	35.09	35.30	-5	14,512	-0.03%
2021/04/29	41	36.23	36	36.59	35.40	5	14,359	0.03%
2021/04/28	2	36.35	36	35.31	36.70	-34	13,913	-0.24%
2021/04/27	4	33.88	0	0.00	33.75	4	13,619	0.03%
2021/04/26	11	34.75	7	34.66	34.50	4	13,771	0.03%
2021/04/23	10.2	34.34	11	34.29	34.50	-0.8	13,707	-0.01%
2021/04/22	17	35.08	18	34.63	33.50	-1	13,883	-0.01%
2021/04/21	7.2	35.10	11	34.92	35.10	-3.8	13,962	-0.03%
2021/04/20	14	34.37	12	34.19	34.25	2	13,870	0.01%
2021/04/19	12	33.89	5	34.14	34.05	7	13,816	0.05%
2021/04/16	6	32.87	9	33.17	33.35	-3	13,858	-0.02%
2021/04/14	5	31.90	10	33.20	32.15	-5	13,938	-0.04%
2021/04/13	4	33.68	13	33.16	32.80	-9	13,967	-0.06%
2021/04/12	17	33.57	3	33.67	33.45	14	13,970	0.10%
2021/04/09	15	34.25	9	34.32	34.10	6	13,870	0.04%
2021/04/08	5	33.55	2	33.50	33.55	3	13,661	0.02%
2021/04/07	11	32.85	14	32.80	32.85	-3	13,537	-0.02%
2021/04/06	21	32.52	0	0.00	32.25	21	13,476	0.16%
2021/04/01	7	31.74	5	31.70	31.75	2	13,464	0.01%
2021/03/31	6	31.75	0	0.00	31.70	6	13,526	0.04%
2021/03/30	9	31.86	11	31.97	32.00	-2	13,573	-0.01%
2021/03/29	3	31.50	4	31.40	31.30	-1	13,504	-0.01%
2021/03/26	14	31.78	27	31.60	31.70	-13	13,511	-0.10%
2021/03/25	66	31.92	36	31.94	31.40	30	13,605	0.22%
2021/03/24	363	32.81	366	32.76	32.70	-3	13,600	-0.02%	大買/大賣/
2021/03/23	39	30.57	25	30.45	31.00	14	12,386	0.11%
2021/03/22	2	30.25	2	30.10	30.25	0	12,194	0.00%
2021/03/19	6	29.91	0	0.00	30.50	6	12,191	0.05%
2021/03/18	63	29.69	163	29.84	30.00	-100	12,147	-0.82%	大賣/
2021/03/17	7	29.72	7	29.27	29.10	0	11,943	0.00%
2021/03/16	10	29.08	4	28.94	28.80	6	12,073	0.05%
2021/03/15	5	28.80	16	28.83	29.00	-11	12,463	-0.09%
2021/03/12	1	28.95	0	0.00	28.60	1	12,568	0.01%
2021/03/11	16	28.71	16	28.69	28.75	0	13,343	0.00%
2021/03/10	10	28.65	15	28.91	28.35	-5	13,647	-0.04%
2021/03/09	2	27.95	2	27.65	28.00	0	13,935	0.00%
2021/03/08	31	28.18	115	27.91	27.95	-84	13,984	-0.60%	大賣/
2021/03/05	159	28.97	60	29.00	28.45	99	14,005	0.71%	大買/
2021/03/04	40	28.63	71	28.62	28.80	-31	14,031	-0.22%
2021/03/03	24	28.46	37	28.53	28.40	-13	14,210	-0.09%
2021/03/02	155	29.73	62	29.74	28.70	93	14,358	0.65%	大買/
2021/02/26	175	27.92	166	28.19	28.10	9	13,726	0.07%	大買/大賣/
2021/02/25	11	27.05	11	26.95	26.95	0	13,054	0.00%
2021/02/24	33	27.08	21	26.88	26.65	12	13,159	0.09%
2021/02/23	73	27.38	36	27.44	27.40	37	13,079	0.28%
2021/02/22	3	26.25	7	26.21	26.55	-4	12,617	-0.03%
2021/02/19	7	25.79	0	0.00	26.15	7	12,705	0.06%
2021/02/18	7	25.38	16	25.46	26.05	-9	13,038	-0.07%
2021/02/05	0	0.00	30	24.30	24.15	-30	13,541	-0.22%
2021/02/03	17	24.91	8	24.83	24.85	9	13,631	0.07%
2021/02/02	0	0.00	6	24.40	24.20	-6	13,605	-0.04%
2021/02/01	4	23.73	4	23.99	23.90	0	13,654	0.00%
2021/01/28	3	24.22	3	24.08	24.40	0	13,720	0.00%
2021/01/27	19	24.13	7	24.02	24.00	12	13,791	0.09%
2021/01/26	0	0.00	2	23.70	23.55	-2	14,159	-0.01%
2021/01/25	1	23.50	0	0.00	23.90	1	14,129	0.01%
2021/01/22	1	24.20	0	0.00	24.10	1	14,149	0.01%
2021/01/21	27	24.34	44	24.94	24.15	-17	14,222	-0.12%
2021/01/20	7	25.29	1	25.45	24.75	6	14,240	0.04%
2021/01/19	2	26.40	9	26.52	25.85	-7	14,219	-0.05%
2021/01/18	5	25.60	6	25.60	25.60	-1	14,175	-0.01%
2021/01/15	7	26.34	1	26.35	26.35	6	14,279	0.04%
2021/01/14	7	26.56	13	26.46	27.20	-6	14,786	-0.04%
2021/01/13	4	25.85	2	25.95	25.90	2	15,460	0.01%
2021/01/12	5	25.76	6	26.02	25.55	-1	15,476	-0.01%
2021/01/11	7	26.21	16	26.18	26.25	-9	15,595	-0.06%
2021/01/08	3	26.05	10	25.85	25.60	-7	15,511	-0.05%
2021/01/07	2	25.78	2	25.78	25.55	0	15,580	0.00%
2021/01/06	10	25.35	9	25.51	25.30	1	15,616	0.01%
2021/01/05	2	26.03	7	25.74	26.20	-5	15,576	-0.03%
2021/01/04	0	0.00	7	25.74	25.50	-7	15,507	-0.05%
2020/12/31	1	25.25	15	25.31	25.25	-14	15,490	-0.09%
2020/12/30	1	25.60	6	25.53	25.35	-5	15,492	-0.03%
2020/12/29	2	25.63	5	25.97	25.75	-3	15,499	-0.02%
2020/12/28	11	25.58	12	25.62	25.75	-1	15,443	-0.01%
2020/12/25	7	25.32	8	25.14	25.10	-1	15,368	-0.01%
2020/12/24	25	25.47	12	25.68	25.25	13	15,292	0.09%
2020/12/23	10	24.85	0	0.00	24.85	10	15,214	0.07%
2020/12/22	13	25.57	2	25.03	24.80	11	15,269	0.07%
2020/12/21	6	25.52	3	25.67	25.70	3	15,191	0.02%
2020/12/18	27	26.09	25	26.12	26.50	2	15,033	0.01%
2020/12/17	3	25.48	1	25.35	25.40	2	14,779	0.01%
2020/12/16	1	25.80	7	25.95	25.75	-6	14,749	-0.04%
2020/12/15	3	25.77	3	25.80	25.40	0	14,713	0.00%
2020/12/14	2	26.38	8	26.21	26.05	-6	14,594	-0.04%
2020/12/11	3	26.33	7	26.05	26.10	-4	14,537	-0.03%
2020/12/10	28	27.21	6	27.12	27.05	22	14,332	0.15%
2020/12/09	27	27.31	36	27.33	27.80	-9	14,215	-0.06%
2020/12/08	6	26.25	49	26.17	26.15	-43	13,847	-0.31%
2020/12/07	41	27.08	40	26.75	26.50	1	13,754	0.01%
2020/12/04	35	24.97	27.5	25.29	25.65	7.5	12,973	0.06%
2020/12/03	19	25.02	24	24.89	24.50	-5	12,803	-0.04%
2020/12/02	10	24.16	8	24.25	24.15	2	12,762	0.02%
2020/12/01	6	23.61	11	23.99	24.20	-5	13,696	-0.04%
2020/11/30	11	23.97	6	23.97	23.70	5	14,329	0.03%
2020/11/27	30	24.03	29	24.06	24.10	1	14,307	0.01%
2020/11/26	16	24.05	131	23.78	24.00	-115	14,206	-0.81%	大賣/鉅額交易
2020/11/25	9	23.35	112	23.09	23.10	-103	13,931	-0.74%	大賣/鉅額交易
2020/11/24	204	23.57	111	23.71	23.25	93	13,896	0.67%	大買/大賣/
2020/11/23	117	23.32	12	23.49	23.55	105	13,828	0.76%	大買/鉅額交易
2020/11/20	1	23.30	2	23.35	23.25	-1	13,763	-0.01%
2020/11/19	1	23.10	4	23.01	23.15	-3	13,842	-0.02%
2020/11/18	18	23.17	11	23.29	23.10	7	14,019	0.05%
2020/11/17	31	23.77	52	23.90	23.45	-21	14,150	-0.15%
2020/11/16	83	23.44	37	23.46	23.95	46	14,077	0.33%
2020/11/13	1	22.35	2	22.58	22.80	-1	13,799	-0.01%
2020/11/12	4	22.38	2	22.45	22.40	2	14,186	0.01%
2020/11/11	10	22.40	11	22.60	22.65	-1	14,869	-0.01%
2020/11/10	0	0.00	3	22.57	22.25	-3	15,658	-0.02%
2020/11/09	2	22.38	4	22.46	22.40	-2	16,236	-0.01%
2020/11/06	1	22.05	1	22.30	22.05	0	16,698	0.00%
2020/11/05	2	22.30	0	0.00	22.20	2	16,657	0.01%
2020/11/04	0	0.00	1	22.40	22.30	-1	16,608	-0.01%
2020/11/03	17	22.49	4	23.06	22.10	13	16,534	0.08%
2020/11/02	7	21.78	7	21.91	21.90	0	16,295	0.00%
2020/10/30	13	22.17	1	22.60	21.65	12	16,540	0.07%
2020/10/29	5	21.97	1	22.30	22.35	4	16,403	0.02%
2020/10/28	6	22.18	0	0.00	22.15	6	16,304	0.04%
2020/10/26	0	0.00	1	23.45	22.90	-1	15,990	-0.01%
2020/10/23	3	23.58	0	0.00	23.55	3	15,775	0.02%
2020/10/22	8	23.92	11	23.53	23.75	-3	15,613	-0.02%
2020/10/21	37	23.67	51.1	23.74	24.45	-14.1	14,920	-0.09%
2020/10/20	3	22.25	3	21.98	22.25	0	14,004	0.00%
2020/10/19	13	22.32	20	22.26	21.90	-7	13,998	-0.05%
2020/10/16	2	21.93	1	21.75	21.60	1	13,910	0.01%
2020/10/15	35	22.42	5	22.18	21.90	30	13,897	0.22%
2020/10/14	7	21.91	6	21.91	21.80	1	13,729	0.01%
2020/10/13	1	21.70	2	21.48	21.30	-1	13,649	-0.01%
2020/10/12	3	21.30	1	21.60	21.25	2	13,585	0.01%
2020/10/08	3	21.30	2	21.25	21.25	1	13,593	0.01%
2020/10/07	0	0.00	5	21.20	21.10	-5	13,600	-0.04%
2020/09/29	5	20.05	0	0.00	19.75	5	13,818	0.04%
2020/09/28	0	0.00	10	19.90	19.75	-10	13,934	-0.07%
2020/09/25	10	18.90	0	0.00	18.95	10	14,248	0.07%
2020/09/22	0	0.00	3	20.70	20.20	-3	14,708	-0.02%
2020/09/21	0	0.00	1	20.95	20.70	-1	14,647	-0.01%
2020/09/18	1	21.15	3	21.02	21.15	-2	14,606	-0.01%
2020/09/17	2	21.20	1	21.05	21.15	1	14,567	0.01%
2020/09/16	1	20.80	0	0.00	20.70	1	14,510	0.01%
2020/09/15	0	0.00	6	21.25	21.15	-6	14,397	-0.04%
2020/09/14	1	21.15	1	20.50	21.10	0	14,325	0.00%
2020/09/11	21	20.54	0	0.00	20.15	21	14,108	0.15%
2020/09/10	35	21.24	5	20.90	20.90	30	14,005	0.21%
2020/09/09	5	20.00	1	20.35	20.60	4	13,882	0.03%
2020/09/08	6	20.83	0	0.00	20.60	6	13,778	0.04%
2020/09/07	37	21.73	49	22.23	21.15	-12	13,579	-0.09%
2020/09/04	27	22.48	35	22.43	22.50	-8	13,177	-0.06%
2020/09/03	12	21.12	23	22.06	22.55	-11	12,118	-0.09%
2020/09/02	3	20.63	0	0.00	20.50	3	11,319	0.03%
2020/09/01	0	0.00	18	20.76	20.85	-18	11,092	-0.16%
2020/08/31	1	20.10	2	20.05	20.00	-1	10,852	-0.01%
2020/08/28	10	20.25	3	20.30	20.10	7	10,805	0.06%
2020/08/27	15	20.10	0	0.00	19.80	15	10,709	0.14%
2020/08/26	26	20.34	3	20.77	20.25	23	10,649	0.22%
2020/08/25	3	20.62	10	20.49	20.25	-7	10,562	-0.07%
2020/08/24	18	20.55	36	20.69	20.55	-18	10,492	-0.17%
2020/08/21	45	20.64	34	20.38	21.00	11	10,543	0.10%
2020/08/20	20	20.73	6	20.05	19.35	14	10,259	0.14%
2020/08/19	49	21.43	7	21.54	21.45	42	9,813	0.43%
2020/08/18	21	21.73	23	21.57	21.70	-2	9,455	-0.02%
2020/08/17	145	21.37	137	21.22	21.70	8	8,947	0.09%	大買/大賣/
2020/08/14	51	20.48	49	20.30	20.55	2	8,193	0.02%
2020/08/13	34	18.92	14	19.48	19.60	20	7,372	0.27%
2020/08/12	25	17.72	24	17.53	17.85	1	6,571	0.02%
2020/08/11	1	16.55	0	0.00	16.55	1	6,010	0.02%
2020/08/10	13	16.62	1	16.60	16.55	12	5,991	0.20%
2020/08/07	2	17.05	4	17.25	17.10	-2	5,947	-0.03%
2020/08/06	13	17.22	26	17.39	17.15	-13	5,891	-0.22%
2020/08/05	36	16.94	34	17.17	17.00	2	5,686	0.04%
2020/08/04	3	16.08	0	0.00	16.00	3	5,469	0.05%
2020/08/03	0	0.00	1	16.00	15.90	-1	5,459	-0.02%
2020/07/30	0	0.00	5	15.53	15.65	-5	5,394	-0.09%
2020/07/29	2	15.20	4	15.28	15.20	-2	5,379	-0.04%
2020/07/28	9	15.17	4	15.50	15.10	5	5,383	0.09%
2020/07/27	14	15.86	0	0.00	15.70	14	5,373	0.26%
2020/07/23	2	16.10	7	16.18	16.25	-5	5,194	-0.10%
2020/07/22	20	16.35	0	0.00	16.45	20	5,113	0.39%
2020/07/20	0	0.00	3	15.80	16.00	-3	4,878	-0.06%
2020/07/17	25	16.27	17	16.10	15.90	8	4,837	0.17%
2020/07/16	0	0.00	2	16.15	16.30	-2	4,788	-0.04%
2020/07/15	2	16.05	0	0.00	15.70	2	4,691	0.04%
2020/07/13	0	0.00	2	15.95	16.50	-2	4,581	-0.04%
2020/07/10	2	15.75	0	0.00	15.55	2	4,387	0.05%
2020/07/09	1	16.15	2	15.90	15.80	-1	4,346	-0.02%
2020/07/08	1	16.15	0	0.00	16.05	1	4,320	0.02%
2020/07/06	3	16.18	8	16.16	16.25	-5	4,102	-0.12%
2020/07/03	12	15.58	10	15.62	16.10	2	3,749	0.05%
2020/07/02	0	0.00	1	14.55	14.65	-1	3,103	-0.03%
2020/06/30	0	0.00	2	14.15	14.05	-2	3,063	-0.07%
2020/06/29	2	13.95	1	13.95	13.95	1	3,068	0.03%
2020/06/24	1	14.25	6	14.33	14.25	-5	3,058	-0.16%
2020/06/23	4	14.08	1	14.05	14.05	3	3,093	0.10%
2020/06/22	2	14.25	0	0.00	14.15	2	3,183	0.06%
2020/06/19	0	0.00	5	14.43	14.25	-5	3,219	-0.16%
2020/06/18	0	0.00	4	14.24	14.20	-4	3,212	-0.12%
2020/06/17	4	14.08	0	0.00	14.05	4	3,206	0.12%
2020/06/16	0	0.00	6	14.07	14.15	-6	3,217	-0.19%
2020/06/15	5	13.91	0	0.00	13.75	5	3,278	0.15%
2020/06/12	7	13.91	2	13.95	14.05	5	3,282	0.15%
2020/06/11	2	14.30	16	14.62	14.25	-14	3,291	-0.43%
2020/06/10	2	14.65	0	0.00	14.65	2	3,294	0.06%
2020/06/09	4	14.78	22	14.77	14.75	-18	3,343	-0.54%
2020/06/08	30	14.90	10	14.94	14.80	20	3,357	0.60%
2020/06/05	4	14.85	6	14.98	14.85	-2	3,345	-0.06%
2020/06/04	4	14.80	10	14.75	14.75	-6	3,345	-0.18%
2020/06/03	10	14.97	0	0.00	14.85	10	3,328	0.30%
2020/06/02	0	0.00	31	15.03	15.10	-31	3,309	-0.94%
2020/05/29	2	14.35	2	14.70	15.15	0	3,239	0.00%
2020/05/28	56	14.73	6	14.71	14.60	50	3,215	1.55%
2020/05/27	0	0.00	1	14.10	14.50	-1	2,900	-0.03%
2020/05/20	1	13.60	0	0.00	13.60	1	2,823	0.04%
2020/05/18	1	13.10	0	0.00	13.10	1	2,743	0.04%
2020/05/15	1	13.15	0	0.00	13.35	1	2,729	0.04%
2020/05/11	0	0.00	6	14.57	14.50	-6	2,716	-0.22%
2020/04/29	5	14.05	5	14.00	14.00	0	2,688	0.00%
2020/04/22	0	0.00	4	13.60	13.65	-4	2,682	-0.15%
2020/04/15	3	13.95	6	14.03	14.05	-3	2,660	-0.11%
2020/04/14	1	13.60	0	0.00	13.60	1	2,641	0.04%
2020/04/13	0	0.00	3	13.60	13.40	-3	2,646	-0.11%
2020/04/09	2	13.05	3	13.28	13.10	-1	2,664	-0.04%
2020/03/25	0	0.00	2	11.75	11.65	-2	2,607	-0.08%
2020/03/20	0	0.00	4	10.93	10.90	-4	2,583	-0.15%
2020/03/19	10	10.18	0	0.00	10.10	10	2,578	0.39%
2020/03/13	0	0.00	10	11.90	12.45	-10	2,541	-0.39%
2020/03/11	0	0.00	3	14.30	14.15	-3	2,411	-0.12%
2020/03/05	20	15.75	7	15.50	15.50	13	2,348	0.55%
2020/03/03	0	0.00	12	15.43	15.45	-12	2,240	-0.54%
2020/03/02	0	0.00	5	14.67	14.65	-5	2,205	-0.23%
2020/02/27	12	14.10	0	0.00	14.10	12	2,181	0.55%
2020/02/25	3	14.60	0	0.00	14.60	3	2,173	0.14%
2020/02/21	1	15.05	0	0.00	15.10	1	2,175	0.05%
2020/02/20	2	15.28	0	0.00	15.15	2	2,186	0.09%
2020/02/19	2	15.15	0	0.00	15.25	2	2,209	0.09%
2020/02/13	0	0.00	7	15.66	15.30	-7	2,315	-0.30%
2020/02/12	0	0.00	4	15.01	15.10	-4	2,271	-0.18%
2020/02/11	2	14.65	0	0.00	14.65	2	2,280	0.09%
2020/02/05	10	14.50	0	0.00	14.65	10	2,258	0.44%
2020/02/04	2	14.33	0	0.00	14.30	2	2,227	0.09%
2020/02/03	2	13.88	0	0.00	13.85	2	2,262	0.09%
2020/01/31	4	14.58	0	0.00	14.60	4	2,271	0.18%
2020/01/06	0	0.00	1	16.85	16.70	-1	2,496	-0.04%
2019/12/13	0	0.00	2	17.10	16.85	-2	2,549	-0.08%
2019/12/12	0	0.00	6	16.88	16.85	-6	2,490	-0.24%
2019/11/28	0	0.00	1	17.05	17.05	-1	2,865	-0.03%
2019/11/26	0	0.00	2	17.00	17.05	-2	3,048	-0.07%
2019/11/20	0	0.00	1	17.00	17.00	-1	3,159	-0.03%
2019/11/12	0	0.00	5	16.55	16.65	-5	3,623	-0.14%
2019/10/24	5	17.50	3	17.45	17.55	2	5,018	0.04%
2019/10/21	0	0.00	1	17.50	17.50	-1	5,084	-0.02%
2019/10/18	3	17.70	0	0.00	17.45	3	5,098	0.06%
2019/10/15	3	17.70	0	0.00	17.70	3	5,090	0.06%
2019/10/01	0	0.00	3	17.10	17.05	-3	5,142	-0.06%
2019/09/23	10	17.65	10	17.90	17.90	0	5,077	0.00%
2019/09/17	0	0.00	16	17.58	17.40	-16	4,944	-0.32%
2019/09/16	15	17.61	0	0.00	17.50	15	4,938	0.30%
2019/09/11	1	17.15	0	0.00	17.10	1	4,939	0.02%
2019/09/05	0	0.00	10	18.00	17.90	-10	4,887	-0.20%
2019/09/02	0	0.00	2	17.70	17.60	-2	4,796	-0.04%
2019/08/21	2	17.13	2	17.25	17.30	0	4,350	0.00%
2019/08/20	9	17.25	10	17.67	17.10	-1	4,303	-0.02%
2019/08/19	2	17.20	1	17.10	17.20	1	4,031	0.02%
2019/08/07	0	0.00	3	15.65	15.15	-3	3,955	-0.08%
2019/08/06	3	15.47	9	15.23	15.45	-6	4,096	-0.15%
2019/08/05	1	15.60	0	0.00	15.55	1	4,070	0.02%
2019/08/02	1	15.90	2	16.10	15.90	-1	4,036	-0.02%
2019/08/01	3	17.12	20	16.68	16.60	-17	4,063	-0.42%
2019/07/31	13	17.30	5	17.50	17.05	8	3,958	0.20%
2019/07/30	50	17.23	45	17.21	18.10	5	3,798	0.13%
2019/07/29	12	16.69	29	17.43	17.60	-17	3,453	-0.49%
2019/07/26	21	16.04	10	16.00	16.00	11	3,119	0.35%
2019/07/23	10	15.70	2	15.80	15.65	8	2,973	0.27%
2019/07/18	25	15.40	0	0.00	15.15	25	3,010	0.83%
2019/07/15	2	15.40	0	0.00	15.40	2	3,411	0.06%
2019/07/04	0	0.00	10	15.00	15.10	-10	3,538	-0.28%
2019/07/03	2	15.10	2	14.80	14.85	0	3,560	0.00%
2019/06/18	10	14.75	10	14.35	14.35	0	3,585	0.00%
2019/06/14	0	0.00	2	14.35	14.35	-2	3,572	-0.06%
2019/06/12	10	14.15	0	0.00	14.15	10	3,516	0.28%
2019/05/22	1	14.70	1	14.65	14.65	0	3,612	0.00%
2019/05/16	10	15.20	11	15.05	14.85	-1	3,535	-0.03%
2019/05/15	10	15.15	42	15.02	14.90	-32	3,471	-0.92%
2019/05/14	45	14.71	44	14.86	15.00	1	3,483	0.03%
2019/05/10	0	0.00	6	14.55	14.50	-6	3,307	-0.18%
2019/05/09	21	15.15	15	14.65	14.50	6	3,278	0.18%
2019/05/06	20	14.75	20	14.70	14.60	0	3,105	0.00%
2019/05/03	30	14.75	30	14.85	15.00	0	3,006	0.00%
2019/05/02	30	14.73	0	0.00	14.70	30	2,953	1.02%
2019/04/29	30	14.71	33	14.58	14.60	-3	2,888	-0.10%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/25	3	14.50	0	0.00	14.45	3	2,775	0.11%
2019/04/24	0	0.00	1	14.90	14.40	-1	2,802	-0.04%
2019/04/23	0	0.00	1	14.80	14.85	-1	2,750	-0.04%
2019/04/22	1	15.10	3	15.35	15.15	-2	2,729	-0.07%
2019/04/19	10	14.55	0	0.00	14.90	10	2,433	0.41%
2019/04/17	0	0.00	3	14.58	14.60	-3	2,288	-0.13%
2019/04/03	0	0.00	2	13.85	13.85	-2	1,842	-0.11%
2019/03/28	3	13.00	0	0.00	13.00	3	1,673	0.18%
2019/02/27	0	0.00	1	13.75	13.75	-1	1,759	-0.06%
2019/02/25	3	14.12	0	0.00	14.10	3	1,747	0.17%
2019/02/22	1	14.50	0	0.00	14.20	1	1,743	0.06%
2019/02/21	0	0.00	1	14.00	14.40	-1	1,627	-0.06%
2019/02/18	0	0.00	3	14.05	14.25	-3	1,627	-0.18%
2019/01/25	0	0.00	1	13.15	13.15	-1	1,620	-0.06%
2019/01/24	0	0.00	1	13.00	13.05	-1	1,659	-0.06%
2019/01/16	4	13.29	8	13.15	13.20	-4	1,758	-0.23%
2019/01/14	1	12.75	1	12.75	12.85	0	1,674	0.00%
2018/12/24	3	12.50	3	12.45	12.55	0	1,902	0.00%
2018/12/18	3	13.00	0	0.00	12.90	3	1,978	0.15%
2018/12/12	6	13.39	0	0.00	13.35	6	2,226	0.27%
2018/12/05	0	0.00	1	13.60	13.75	-1	2,485	-0.04%
2018/12/04	0	0.00	5	13.90	13.70	-5	2,494	-0.20%
2018/12/03	5	13.85	0	0.00	13.85	5	2,503	0.20%
2018/11/30	0	0.00	0.6	13.45	13.45	-0.6	2,462	-0.02%
2018/11/28	1	13.45	2.1	13.55	13.50	-1.1	2,473	-0.04%
2018/11/19	0	0.00	1	13.10	12.90	-1	2,700	-0.04%
2018/11/16	0	0.00	5	12.80	12.70	-5	2,691	-0.19%
2018/11/15	5	12.20	1	12.25	12.30	4	2,661	0.15%
2018/11/14	0	0.00	5	12.30	12.25	-5	2,674	-0.19%
2018/11/12	5	12.15	5	12.15	12.15	0	2,738	0.00%
2018/11/09	5	12.25	0	0.00	12.10	5	2,773	0.18%
2018/11/05	2	12.00	0	0.00	12.05	2	2,895	0.07%
2018/11/02	1	12.30	0	0.00	12.25	1	3,002	0.03%
2018/11/01	20	12.15	20	12.15	12.15	0	2,947	0.00%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/25	0	0.00	6	11.20	11.05	-6	2,952	-0.20%
2018/10/23	0	0.00	13	11.71	11.55	-13	3,000	-0.43%
2018/10/22	0	0.00	2	11.85	11.90	-2	3,044	-0.07%
2018/10/19	5	11.52	0	0.00	11.60	5	3,104	0.16%
2018/10/18	15	11.90	5	11.80	11.75	10	3,185	0.31%
2018/10/17	0	0.00	9	11.95	11.75	-9	3,220	-0.28%
2018/10/15	9	11.50	0	0.00	11.50	9	3,340	0.27%
2018/10/05	0	0.00	2	12.75	12.75	-2	3,485	-0.06%
2018/09/26	20	13.98	20	13.83	13.70	0	4,038	0.00%
2018/09/21	5	13.95	10	14.13	14.15	-5	5,222	-0.10%
2018/09/19	5	13.90	0	0.00	13.70	5	5,119	0.10%
2018/09/07	0	0.00	8	13.95	13.55	-8	4,913	-0.16%
2018/09/06	0	0.00	5	14.30	14.25	-5	4,962	-0.10%
2018/09/05	5	14.55	0	0.00	14.35	5	5,044	0.10%
2018/09/04	0	0.00	3	14.55	14.60	-3	5,117	-0.06%
2018/08/28	0	0.00	1	14.80	14.80	-1	5,863	-0.02%
2018/08/27	2	15.05	1	14.95	15.00	1	5,881	0.02%
2018/08/22	0	0.00	10	14.53	14.40	-10	6,025	-0.17%
2018/08/21	10	14.30	0	0.00	14.20	10	6,183	0.16%
2018/08/17	10	14.75	10	14.58	14.50	0	6,652	0.00%
2018/08/16	0	0.00	2	14.55	14.60	-2	7,144	-0.03%
2018/08/15	0	0.00	2	14.50	14.30	-2	7,235	-0.03%
2018/08/10	0	0.00	5	15.75	15.75	-5	7,420	-0.07%
2018/08/08	0	0.00	2	15.65	15.70	-2	7,522	-0.03%
2018/08/06	3	15.50	0	0.00	15.50	3	8,285	0.04%
2018/08/02	0	0.00	5	15.50	15.45	-5	8,616	-0.06%
2018/07/26	2	16.50	1	16.55	16.45	1	8,851	0.01%
2018/07/25	0	0.00	1	16.65	16.50	-1	8,828	-0.01%
2018/07/24	22	16.28	20	16.10	16.10	2	8,815	0.02%
2018/07/23	24	16.28	25	16.25	16.30	-1	8,770	-0.01%
2018/07/20	5	15.95	11	15.85	15.95	-6	8,648	-0.07%
2018/07/18	5	15.85	0	0.00	15.85	5	8,652	0.06%
2018/07/16	20	16.55	21	16.35	16.00	-1	8,603	-0.01%
2018/07/13	0	0.00	5	16.60	16.35	-5	8,501	-0.06%
2018/07/12	10	15.85	0	0.00	16.30	10	8,446	0.12%
2018/07/11	0	0.00	1	15.85	15.85	-1	8,438	-0.01%
2018/07/10	1	16.15	7	16.44	16.40	-6	8,496	-0.07%
2018/07/09	5	16.00	0	0.00	15.95	5	8,536	0.06%
2018/07/06	0	0.00	5	16.00	16.00	-5	8,502	-0.06%
2018/07/05	4	16.16	0	0.00	16.35	4	8,428	0.05%
2018/07/04	22	17.34	19	17.54	16.90	3	8,378	0.04%
2018/07/03	44	17.66	18	17.98	17.00	26	8,024	0.32%
2018/07/02	3	16.50	7.4	16.67	16.70	-4.4	7,037	-0.06%
2018/06/29	4	15.38	0	0.00	15.35	4	6,789	0.06%
2018/06/26	2	14.65	0	0.00	15.15	2	6,772	0.03%
2018/06/25	1	15.05	0	0.00	14.95	1	6,743	0.01%
2018/06/20	2	15.23	15	15.15	15.35	-13	6,681	-0.19%
2018/06/19	0	0.00	30	16.02	15.90	-30	6,620	-0.45%
2018/06/15	2	16.60	0	0.00	16.65	2	6,587	0.03%
2018/06/14	1	16.55	4	16.60	16.55	-3	6,557	-0.05%
2018/06/13	19	17.20	16	16.92	16.90	3	6,484	0.05%
2018/06/12	21	17.03	46	16.98	17.20	-25	6,396	-0.39%
2018/06/11	11	17.05	15	17.23	16.95	-4	6,291	-0.06%
2018/06/08	25	17.26	23	17.32	17.00	2	6,170	0.03%
2018/06/07	31	16.85	0	0.00	16.45	31	5,851	0.53%
2018/06/06	3	16.40	8	16.54	16.75	-5	5,703	-0.09%
2018/06/04	5	16.45	7	16.39	16.20	-2	5,428	-0.04%
2018/06/01	22	16.25	20	16.20	16.20	2	5,385	0.04%
2018/05/31	4	16.95	10	17.00	16.40	-6	5,333	-0.11%
2018/05/30	24	16.68	12	17.00	16.75	12	5,218	0.23%
2018/05/29	22	16.98	29	16.95	16.80	-7	5,201	-0.13%
2018/05/28	64	17.13	43	17.15	17.45	21	4,999	0.42%
2018/05/25	6	16.73	0	0.00	16.65	6	4,676	0.13%
2018/05/24	40	16.66	9	16.87	16.85	31	4,495	0.69%
2018/05/23	0	0.00	1	15.20	15.90	-1	3,979	-0.03%
2018/05/22	0	0.00	10	15.50	15.50	-10	3,850	-0.26%
2018/05/21	11	15.17	1	15.40	15.40	10	3,757	0.27%
2018/05/17	2	14.90	11	15.21	14.95	-9	3,540	-0.25%
2018/05/15	8	16.08	3	15.78	15.90	5	3,291	0.15%
2018/05/14	5	14.85	28	15.05	15.75	-23	2,946	-0.78%
2018/05/11	15	14.49	11	14.55	14.35	4	2,490	0.16%
2018/05/10	10	14.00	0	0.00	14.00	10	2,220	0.45%
2018/05/09	4	13.81	1	13.90	13.70	3	2,130	0.14%
2018/05/07	0	0.00	1	13.10	13.90	-1	1,947	-0.05%
2018/05/02	0	0.00	6	12.98	12.90	-6	1,751	-0.34%
2018/04/25	9	12.05	0	0.00	12.00	9	1,592	0.57%
2018/04/17	10	13.27	40	13.21	13.20	-30	1,537	-1.95%
2018/04/16	60	13.54	44	13.51	13.55	16	1,562	1.02%
2018/04/12	3	12.80	0	0.00	12.80	3	1,434	0.21%
2018/04/10	20	12.93	0	0.00	12.95	20	1,452	1.38%
2018/03/30	0	0.00	2	12.95	12.80	-2	1,453	-0.14%
2018/03/29	2	12.85	0	0.00	12.60	2	1,461	0.14%
2018/03/14	0	0.00	1	13.20	13.20	-1	1,751	-0.06%
2018/03/13	0	0.00	1	13.00	12.95	-1	1,721	-0.06%
2018/03/07	0	0.00	1	13.00	13.15	-1	1,749	-0.06%
2018/03/06	0	0.00	1	12.90	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	23	12.80	12.65	-23	1,692	-1.36%
2018/03/02	45	13.00	26	13.12	12.95	19	1,760	1.08%
2018/02/26	4	12.70	3	12.73	12.70	1	1,674	0.06%
2018/02/23	0	0.00	10	12.60	12.35	-10	1,661	-0.60%
2018/02/22	10	11.60	0	0.00	12.15	10	1,701	0.59%
2018/02/12	0	0.00	0	11.20	11.20	0	1,776	0.00%
2018/02/06	0	0.00	1	11.40	11.15	-1	1,809	-0.06%
2018/01/31	1	12.65	0	0.00	12.65	1	2,014	0.05%
2018/01/10	0	0.00	15	13.00	12.95	-15	4,210	-0.36%
2018/01/08	15	13.79	0	0.00	13.50	15	4,352	0.34%
2018/01/03	0	0.00	14	13.40	13.30	-14	4,445	-0.31%