精成科 (6191)-玉山-左營券商分點個股進出

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
75.0
漲跌
▲1.9
漲幅
+2.60%
成交量
5,322張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精成科 (6191)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	73.40	5.4	73.63	75.00	-2.4	5,517	-0.04%
2024/05/21	1	71.90	1	72.90	73.10	0	5,474	0.00%
2024/05/17	0	0.00	1	72.50	71.20	-1	5,445	-0.02%
2024/05/16	0	0.00	0.3	73.00	72.50	-0.3	5,440	-0.01%
2024/05/15	0	0.00	1	72.90	72.90	-1	5,482	-0.02%
2024/05/14	1	73.60	3.3	73.50	73.80	-2.3	5,551	-0.04%
2024/05/13	4	70.38	4	70.63	70.60	0	5,498	0.00%
2024/05/10	1	70.90	0	0.00	71.20	1	5,490	0.02%
2024/05/09	2	75.80	3	73.13	72.60	-1	5,430	-0.02%
2024/05/08	0	0.00	1	75.10	75.00	-1	5,347	-0.02%
2024/05/06	1	74.50	0.2	74.00	74.20	0.9	5,283	0.02%
2024/05/03	2.2	73.25	2	73.65	73.20	0.2	5,287	0.00%
2024/04/29	0	0.00	11.3	72.63	73.10	-11.3	5,240	-0.22%
2024/04/25	0	0.00	1	69.90	69.50	-1	5,197	-0.02%
2024/04/24	0	0.00	1	69.20	69.50	-1	5,205	-0.02%
2024/04/23	3.3	67.43	1	67.10	67.80	2.3	5,208	0.04%
2024/04/22	3	67.87	1.5	68.28	67.20	1.6	5,212	0.03%
2024/04/19	2	70.90	1	71.50	70.40	1	5,171	0.02%
2024/04/18	3	70.87	0	0.00	71.00	3	5,113	0.06%
2024/04/17	3	69.50	4	69.85	70.00	-1	5,085	-0.02%
2024/04/16	3.5	68.61	4	68.40	69.00	-0.5	5,072	-0.01%
2024/04/12	2.3	70.09	0	0.00	69.70	2.3	4,968	0.05%
2024/04/11	0	70.10	0	0.00	70.80	0	4,920	0.00%
2024/04/10	2	70.50	0	0.00	70.50	2	4,923	0.04%
2024/04/09	1	71.90	0	0.00	72.20	1	4,895	0.02%
2024/04/08	1.2	71.90	1	72.00	71.90	0.2	4,898	0.00%
2024/04/03	10	71.97	8	72.11	72.00	2	4,898	0.04%
2024/04/02	11	72.30	11.1	72.80	72.60	-0.1	4,894	0.00%
2024/04/01	8	73.02	3	72.40	72.70	5	4,893	0.10%
2024/03/29	9	72.93	12	73.16	72.70	-3	4,908	-0.06%
2024/03/28	5.4	73.71	7.5	74.58	73.70	-2.2	4,829	-0.05%
2024/03/27	0.3	73.40	1.6	73.50	73.20	-1.3	4,646	-0.03%
2024/03/26	3	71.10	0	0.00	69.40	3	4,591	0.07%
2024/03/25	6	71.87	4	71.60	71.20	2	4,596	0.04%
2024/03/22	4.8	71.84	2	71.85	71.40	2.8	4,705	0.06%
2024/03/21	5	74.72	4.6	74.87	73.60	0.4	4,720	0.01%
2024/03/20	8.4	72.64	17.3	74.14	76.10	-8.9	4,459	-0.20%
2024/03/19	2.3	69.74	3	68.37	69.20	-0.7	3,975	-0.02%
2024/03/18	1.1	65.30	0	0.00	66.40	1.1	3,794	0.03%
2024/03/15	3	65.80	3	65.30	64.90	0	3,791	0.00%
2024/03/14	0	0.00	0	65.60	65.30	0	3,792	0.00%
2024/03/12	4.5	63.92	0	0.00	64.60	4.5	3,825	0.12%
2024/03/11	1	63.70	0	0.00	63.50	1	3,882	0.03%
2024/03/08	1.5	65.80	6	65.52	64.10	-4.5	3,929	-0.11%
2024/03/07	3.3	68.44	2	68.50	67.60	1.3	3,999	0.03%
2024/03/06	0	68.90	2	69.00	68.60	-2	4,252	-0.05%
2024/03/05	1.3	68.14	2	68.02	68.70	-0.7	4,495	-0.02%
2024/03/04	1	66.00	0	0.00	66.30	1	4,448	0.02%
2024/03/01	2	66.70	0	0.00	66.00	2	4,454	0.04%
2024/02/29	3	65.64	1.9	65.49	65.30	1.1	4,433	0.03%
2024/02/27	1	66.50	0.5	66.60	66.30	0.6	4,396	0.01%
2024/02/26	4	67.50	0	0.00	67.50	4	4,382	0.09%
2024/02/23	0	0.00	4	68.68	68.10	-4	4,407	-0.09%
2024/02/22	0	68.00	0	0.00	68.10	0	4,525	0.00%
2024/02/21	1	68.70	0	0.00	68.90	1	4,550	0.02%
2024/02/20	1	69.20	0	0.00	69.30	1	4,590	0.02%
2024/02/19	1	69.80	0	0.00	69.80	1	4,588	0.02%
2024/02/15	1.3	66.93	10.3	68.33	69.20	-9	4,553	-0.20%
2024/02/05	1	64.10	4	64.00	64.30	-3	4,455	-0.07%
2024/02/02	2	64.30	1	64.60	64.70	1	4,505	0.02%
2024/02/01	0	0.00	1	64.90	64.90	-1	4,540	-0.02%
2024/01/30	3.1	64.47	1	64.50	64.30	2.1	4,625	0.05%
2024/01/29	2.1	65.40	0	0.00	65.50	2.1	4,679	0.04%
2024/01/26	0	0.00	2	65.05	64.80	-2	4,802	-0.04%
2024/01/25	3	63.90	2	63.90	63.50	1	5,147	0.02%
2024/01/24	4.7	65.47	0	0.00	64.70	4.7	5,724	0.08%
2024/01/23	0.1	65.20	1.1	65.78	65.80	-1.1	5,960	-0.02%
2024/01/22	2	64.90	1	65.60	64.90	1	5,958	0.02%
2024/01/19	1	65.00	1.2	64.50	64.30	-0.2	5,961	0.00%
2024/01/18	0.1	64.50	1	65.00	65.10	-0.9	5,978	-0.02%
2024/01/17	1	65.60	1	65.90	65.20	0	5,970	0.00%
2024/01/16	2.2	65.32	0	0.00	65.50	2.2	5,952	0.04%
2024/01/15	1.2	64.27	3	64.13	65.00	-1.9	5,946	-0.03%
2024/01/12	1	62.80	1	63.20	63.00	0	5,930	0.00%
2024/01/10	2	62.55	1	62.90	62.90	1	6,019	0.02%
2024/01/09	1	63.70	2	63.40	63.20	-1	6,001	-0.02%
2024/01/05	0	0.00	1	65.00	64.50	-1	6,074	-0.02%
2024/01/04	2	64.40	2	65.10	65.10	0	6,078	0.00%
2024/01/03	1	65.10	0	0.00	65.10	1	6,124	0.02%
2024/01/02	3	64.67	1	64.90	65.20	2	6,245	0.03%
2023/12/29	0.3	64.50	1	64.60	64.50	-0.7	6,259	-0.01%
2023/12/27	2	64.20	1	64.40	64.30	1	6,348	0.02%
2023/12/26	2	63.40	1	63.90	64.30	1	6,403	0.02%
2023/12/25	3	63.60	2	63.40	63.70	1	6,357	0.02%
2023/12/22	3	64.53	4	64.65	64.90	-1	6,298	-0.02%
2023/12/21	2	63.95	1	64.00	64.00	1	6,269	0.02%
2023/12/20	3	64.90	0.5	65.00	64.80	2.5	6,269	0.04%
2023/12/19	4	65.30	5	64.78	65.30	-1	6,272	-0.02%
2023/12/18	3.6	69.18	5.7	68.80	68.00	-2	6,152	-0.03%
2023/12/15	0	0.00	1	75.00	72.90	-1	6,063	-0.02%
2023/12/14	4.3	73.21	1	72.40	73.40	3.3	5,987	0.06%
2023/12/12	1	71.40	3	70.77	70.30	-2	6,040	-0.03%
2023/12/11	0	0.00	1	72.00	70.70	-1	6,083	-0.02%
2023/12/08	0	0.00	0	72.10	72.20	0	6,121	0.00%
2023/12/07	0	0.00	1	71.50	71.50	-1	6,167	-0.02%
2023/12/06	2	70.90	5.2	71.37	71.00	-3.2	6,245	-0.05%
2023/12/05	0	0.00	1	69.47	70.00	-1	6,364	-0.02%
2023/12/04	3.3	71.26	3	70.77	70.10	0.3	6,681	0.00%
2023/12/01	5	70.72	3.3	69.76	70.50	1.7	6,663	0.02%
2023/11/30	1	67.54	10.4	67.43	69.00	-9.4	6,466	-0.14%
2023/11/29	4.1	64.00	9.1	64.11	64.20	-5	6,214	-0.08%
2023/11/28	2.1	63.11	1	63.00	63.20	1.1	6,221	0.02%
2023/11/27	1	61.80	0.2	61.60	61.90	0.9	6,258	0.01%
2023/11/24	2.2	61.53	2.5	61.88	61.50	-0.3	6,290	0.00%
2023/11/23	6.4	61.56	5	61.54	61.50	1.4	6,357	0.02%
2023/11/22	7.1	62.34	15	61.89	61.80	-8	6,400	-0.12%
2023/11/21	27.4	64.46	21	63.38	62.80	6.4	6,460	0.10%
2023/11/20	13	64.17	5	64.54	64.60	8	6,567	0.12%
2023/11/17	7.1	63.90	9	64.24	64.50	-1.9	6,575	-0.03%
2023/11/16	0.1	63.00	0	0.00	63.10	0.1	6,614	0.00%
2023/11/14	2	62.85	3	63.00	63.00	-1	6,751	-0.01%
2023/11/13	1	61.90	0	0.00	61.90	1	6,837	0.01%
2023/11/10	4.2	62.00	2.1	63.07	62.00	2.1	6,927	0.03%
2023/11/09	0	63.00	1	63.60	63.40	-1	7,017	-0.01%
2023/11/08	5.1	62.87	0	0.00	62.50	5.1	7,052	0.07%
2023/11/07	1.1	63.37	0.1	63.60	63.40	1	7,139	0.01%
2023/11/06	5.3	63.42	2.3	63.99	64.00	3	7,240	0.04%
2023/11/03	2.1	63.03	2	62.40	62.40	0.1	7,229	0.00%
2023/11/02	5	64.22	14.2	63.13	63.90	-9.2	7,160	-0.13%
2023/11/01	9.2	59.51	12	61.47	61.20	-2.8	6,866	-0.04%
2023/10/31	4	60.73	11.4	60.73	61.60	-7.4	6,314	-0.12%
2023/10/27	2	55.70	31	56.20	56.00	-29	6,205	-0.47%
2023/10/26	1	54.70	1	54.50	54.90	0	6,275	0.00%
2023/10/24	5	55.64	0	0.00	55.70	5	6,364	0.08%
2023/10/23	0	0.00	11	54.00	54.30	-11	6,446	-0.17%
2023/10/20	0	53.50	0	0.00	53.90	0	6,629	0.00%
2023/10/19	0	0.00	1	54.40	55.00	-1	6,661	-0.02%
2023/10/18	18	54.24	22	53.71	54.30	-4	6,673	-0.06%
2023/10/17	2	55.50	0	0.00	55.40	2	6,673	0.03%
2023/10/16	9.1	56.03	9	56.03	56.00	0.1	6,859	0.00%
2023/10/13	9.2	56.67	4	56.78	56.60	5.2	7,113	0.07%
2023/10/11	0.9	57.96	2	57.05	57.40	-1.1	7,465	-0.02%
2023/10/06	20.5	59.49	6	58.23	57.80	14.5	7,486	0.19%
2023/10/05	5.1	62.18	3	62.60	61.90	2.1	7,397	0.03%
2023/10/04	6	62.22	7	62.47	62.70	-1	7,446	-0.01%
2023/10/03	7	63.67	6	63.55	63.10	1	7,513	0.01%
2023/10/02	5.3	63.75	12.3	63.79	64.60	-7	7,555	-0.09%
2023/09/28	0.1	61.63	1.1	62.09	62.00	-1	7,521	-0.01%
2023/09/27	7	61.60	6	61.42	61.70	1	7,551	0.01%
2023/09/26	11	62.14	10	62.29	62.20	1	7,565	0.01%
2023/09/25	5	61.46	7	61.69	62.20	-2	7,573	-0.03%
2023/09/22	26.1	58.11	15	58.61	59.60	11.1	7,532	0.15%
2023/09/21	14	59.83	19	59.84	59.60	-5	7,598	-0.07%
2023/09/20	10.1	62.20	11	61.68	61.30	-0.9	7,734	-0.01%
2023/09/19	3.8	63.08	8	63.31	62.80	-4.2	7,802	-0.05%
2023/09/18	6.1	62.28	4	62.70	62.30	2.1	7,809	0.03%
2023/09/15	5	62.30	5	62.16	61.90	0	7,808	0.00%
2023/09/14	5	60.98	7.3	61.58	61.80	-2.3	7,723	-0.03%
2023/09/13	7	60.01	10	59.89	60.40	-3	7,665	-0.04%
2023/09/12	3	59.63	4	59.45	59.40	-1	7,623	-0.01%
2023/09/11	11.4	58.99	5	58.88	58.70	6.4	7,563	0.09%
2023/09/08	6.1	61.48	13	61.48	61.00	-7	7,459	-0.09%
2023/09/07	31.7	61.63	38	61.35	60.90	-6.4	7,295	-0.09%
2023/09/06	19	59.11	17	60.13	60.50	2	6,934	0.03%
2023/09/05	12.4	57.47	12	58.02	58.60	0.3	6,852	0.01%
2023/09/04	8	55.90	12.5	56.16	56.10	-4.5	6,782	-0.07%
2023/09/01	6	56.18	5	55.68	55.60	1	6,899	0.01%
2023/08/31	2	55.00	2.3	55.80	56.80	-0.3	6,881	0.00%
2023/08/30	6	55.68	6	55.25	54.90	0	6,913	0.00%
2023/08/29	18	55.26	13	55.13	55.10	5	6,913	0.07%
2023/08/28	10	56.66	206	55.93	55.90	-196	6,888	-2.85%	大賣/鉅額交易
2023/08/25	8	56.70	9	57.50	57.40	-1	6,919	-0.01%
2023/08/24	21.6	56.10	28	56.35	55.90	-6.4	6,840	-0.09%
2023/08/23	8.7	58.85	4	59.05	58.80	4.7	6,610	0.07%
2023/08/22	3	58.73	6	58.68	58.80	-3	6,650	-0.05%
2023/08/21	7.4	56.86	13	57.55	58.00	-5.6	6,629	-0.08%
2023/08/18	7	55.71	14	55.88	55.80	-7	6,599	-0.11%
2023/08/17	11.4	54.26	10.1	55.69	56.20	1.3	6,552	0.02%
2023/08/16	13	53.36	7.1	53.68	54.10	5.9	6,509	0.09%
2023/08/15	9.4	52.56	16	53.37	53.40	-6.6	6,428	-0.10%
2023/08/14	5.1	51.43	5	52.02	51.70	0.1	6,322	0.00%
2023/08/11	32	52.18	14	52.21	52.10	18	6,321	0.28%
2023/08/10	15	52.17	14.6	52.29	52.10	0.4	6,240	0.01%
2023/08/09	7	51.91	22	51.97	51.80	-15	6,149	-0.24%
2023/08/08	10	51.00	6	51.50	51.60	4	6,153	0.07%
2023/08/07	6	49.54	20	50.25	50.90	-14	6,165	-0.23%
2023/08/04	10	47.93	9.2	48.71	49.05	0.8	6,241	0.01%
2023/08/02	26.1	48.48	8.1	48.18	48.25	18	6,212	0.29%
2023/08/01	2	50.70	3	49.88	50.40	-1	6,216	-0.02%
2023/07/31	9.1	51.59	2.1	51.86	51.30	7	6,527	0.11%
2023/07/28	13.1	49.81	0	0.00	51.20	13.1	6,583	0.20%
2023/07/27	3.1	50.53	0	0.00	50.70	3.1	6,498	0.05%
2023/07/26	0	0.00	6	50.87	51.10	-6	6,442	-0.09%
2023/07/25	7.7	51.27	45	51.04	51.40	-37.3	6,337	-0.59%
2023/07/24	2	49.10	0.2	48.65	49.10	1.8	6,126	0.03%
2023/07/21	0	0.00	2	47.80	48.45	-2	6,069	-0.03%
2023/07/20	3.5	48.54	6	48.73	48.20	-2.5	6,029	-0.04%
2023/07/19	9	48.96	2	48.30	48.10	7	5,952	0.12%
2023/07/18	20	49.96	8	50.60	50.80	12	5,773	0.21%
2023/07/17	41	52.78	7	52.00	52.50	34	5,479	0.62%
2023/07/14	23	48.37	2	48.88	49.45	21	5,214	0.40%
2023/07/13	12	47.70	2	48.18	47.95	10	5,110	0.20%
2023/07/12	1	47.50	0	0.00	47.50	1	5,038	0.02%
2023/07/11	0	47.18	1	47.20	47.30	-1	4,997	-0.02%
2023/07/10	2	45.93	2	46.03	46.05	0	4,919	0.00%
2023/07/07	2	46.78	2	46.83	47.30	0	4,812	0.00%
2023/07/06	1.5	48.29	0	0.00	48.20	1.5	4,772	0.03%
2023/07/05	28.4	47.53	3	47.65	47.75	25.4	4,694	0.54%
2023/07/04	29	47.01	0	0.00	47.05	29	4,681	0.62%
2023/07/03	0.5	46.80	1	46.95	47.20	-0.6	4,655	-0.01%
2023/06/30	2	45.90	1	45.90	45.90	1	4,678	0.02%
2023/06/29	5	45.64	5	45.63	46.20	0	4,640	0.00%
2023/06/28	4.7	46.84	4	46.54	46.80	0.7	4,514	0.02%
2023/06/27	1	44.60	2.4	44.33	44.50	-1.4	4,337	-0.03%
2023/06/26	30.4	43.25	0	0.00	44.15	30.4	4,197	0.72%
2023/06/21	2.5	43.20	3	43.27	43.20	-0.5	4,175	-0.01%
2023/06/20	20	42.25	0	0.00	42.20	20	4,117	0.49%
2023/06/19	3	42.00	9	42.01	42.15	-6	4,180	-0.14%
2023/06/16	1	42.35	12.3	42.55	42.35	-11.3	4,337	-0.26%
2023/06/15	4	42.68	0	0.00	42.60	4	4,317	0.09%
2023/06/14	0	0.00	1	42.55	42.50	-1	4,289	-0.02%
2023/06/09	2	42.18	1	41.85	42.20	1	4,246	0.02%
2023/06/08	3	41.48	2	41.53	41.65	1	4,211	0.02%
2023/06/07	3	41.73	2.2	42.05	42.00	0.8	4,177	0.02%
2023/06/05	50	40.40	1	40.50	40.45	49	4,008	1.22%
2023/06/01	1	39.75	1	39.75	39.75	0	3,952	0.00%
2023/05/31	0	0.00	11	38.59	39.15	-11	3,925	-0.28%
2023/05/29	0	39.55	1	39.55	39.75	-1	3,788	-0.03%
2023/05/26	4	39.15	5	39.41	39.15	-1	3,754	-0.03%
2023/05/25	0	0.00	11	40.18	40.20	-11	3,676	-0.30%
2023/05/24	2	38.70	0	0.00	39.60	2	3,587	0.06%
2023/05/22	5	38.45	1.7	38.30	38.50	3.3	3,467	0.10%
2023/05/19	0	0.00	1	38.05	37.85	-1	3,393	-0.03%
2023/05/17	10	37.85	3	38.05	37.55	7	3,354	0.21%
2023/05/15	0	0.00	2	37.35	37.40	-2	3,211	-0.06%
2023/05/12	0	0.00	2	37.60	37.65	-2	3,149	-0.06%
2023/05/11	2	37.00	0	37.35	37.15	2	3,069	0.06%
2023/05/10	0	37.55	13	37.50	37.65	-13	2,987	-0.44%
2023/05/08	0	0.00	5	37.25	36.85	-5	2,788	-0.18%
2023/05/05	6	37.15	12	36.65	36.45	-6	2,680	-0.22%
2023/05/04	0	37.23	13.5	37.30	37.30	-13.5	2,307	-0.58%
2023/04/28	1	33.65	60	33.83	33.80	-59	2,157	-2.73%
2023/04/26	2	32.70	0	0.00	33.10	2	2,137	0.09%
2023/04/25	2	32.90	0	0.00	32.95	2	2,123	0.09%
2023/04/20	1	33.80	0.3	34.00	33.90	0.7	2,048	0.03%
2023/04/19	0	0.00	3	34.05	34.15	-3	2,032	-0.15%
2023/04/18	0	0.00	2	34.15	34.15	-2	1,998	-0.10%
2023/04/17	0	0.00	2	34.43	34.55	-2	1,963	-0.10%
2023/04/14	0	0.00	2	34.38	34.10	-2	1,923	-0.10%
2023/04/13	1	34.00	0.5	34.10	34.00	0.5	1,886	0.03%
2023/04/12	0	0.00	2	34.28	34.25	-2	1,864	-0.11%
2023/04/11	65	34.33	0	0.00	34.30	65	1,843	3.53%
2023/04/10	0	0.00	22	33.80	33.75	-22	1,732	-1.27%
2023/04/07	0	0.00	3	33.90	33.85	-3	1,708	-0.18%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	24	33.89	15	33.97	33.85	9	1,612	0.56%
2023/03/30	0	0.00	0	33.20	33.35	0	1,504	0.00%
2023/03/29	0	0.00	50	33.20	33.20	-50	1,489	-3.36%
2023/03/28	1	32.80	0	0.00	32.60	1	1,460	0.07%
2023/03/24	1	33.65	1	33.25	33.30	0	1,413	0.00%
2023/03/23	1	33.10	0	0.00	33.10	1	1,356	0.07%
2023/03/22	4.2	33.27	11	33.23	33.10	-6.8	1,330	-0.51%
2023/03/21	53.5	33.50	12.5	33.19	33.50	41	1,244	3.29%
2023/03/17	1	31.35	0	0.00	31.45	1	1,051	0.10%
2023/03/16	2	30.90	4	31.45	30.95	-2	1,044	-0.19%
2023/03/15	0	0.00	2	31.60	31.50	-2	1,024	-0.20%
2023/03/14	2	31.55	2	31.85	31.45	0	1,023	0.00%
2023/03/13	3	31.62	1	31.65	31.80	2	1,003	0.20%
2023/03/08	0	0.00	3	31.75	31.80	-3	968	-0.31%
2023/03/07	1	31.60	5	31.60	31.60	-4	950	-0.42%
2023/03/06	3.2	31.54	2	31.50	31.40	1.2	921	0.13%
2023/03/03	0	0.00	1	30.15	30.45	-1	861	-0.12%
2023/03/02	0	0.00	2	29.90	30.00	-2	832	-0.24%
2023/02/15	1	29.80	15	29.86	29.80	-14	932	-1.50%
2023/02/10	0	0.00	2	29.00	28.85	-2	969	-0.21%
2023/02/09	0	0.00	1	29.70	29.40	-1	982	-0.10%
2023/02/01	0	0.00	1	28.95	29.25	-1	1,131	-0.09%
2023/01/30	2	28.20	1	28.05	28.30	1	1,110	0.09%
2023/01/17	1	27.70	0	0.00	27.70	1	1,105	0.09%
2023/01/12	0	0.00	10	28.10	27.90	-10	1,133	-0.88%
2023/01/05	10	27.80	0	0.00	27.80	10	1,182	0.85%
2022/12/30	2	27.63	0	0.00	27.55	2	1,212	0.16%
2022/12/12	1	28.75	0	0.00	28.80	1	1,270	0.08%
2022/12/08	1	28.45	0	0.00	28.95	1	1,259	0.08%
2022/12/06	10	29.25	0	0.00	29.20	10	1,246	0.80%
2022/12/02	1	30.40	0	0.00	30.30	1	1,216	0.08%
2022/12/01	1	30.30	0	0.00	30.20	1	1,196	0.08%
2022/11/30	0	29.95	10	29.95	30.05	-10	1,182	-0.85%
2022/11/29	8	29.24	0	0.00	29.40	8	1,169	0.68%
2022/11/25	11	29.46	0	0.00	29.40	11	1,174	0.94%
2022/11/11	2	30.10	1	30.30	29.55	1	1,146	0.09%
2022/11/09	0	0.00	2	29.20	29.35	-2	1,170	-0.17%
2022/11/08	0	0.00	2	29.05	28.70	-2	1,158	-0.17%
2022/11/03	0	28.65	0	0.00	28.95	0	1,200	0.00%
2022/10/05	1	26.00	0	0.00	25.95	1	1,198	0.08%
2022/10/03	0.1	25.35	0	0.00	25.30	0.1	1,204	0.00%
2022/09/28	0	0.00	5	24.68	24.40	-5	1,230	-0.41%
2022/09/27	0	0.00	2	25.50	25.55	-2	1,230	-0.16%
2022/09/26	1.1	25.53	0	0.00	25.40	1.1	1,245	0.08%
2022/09/21	0	0.00	2	27.30	27.25	-2	1,302	-0.15%
2022/09/14	0	0.00	1	27.65	27.75	-1	1,377	-0.07%
2022/09/12	0	0.00	1	27.85	27.85	-1	1,428	-0.07%
2022/09/08	1	27.60	0	0.00	27.55	1	1,469	0.07%
2022/09/02	2	28.68	5	28.60	28.50	-3	1,718	-0.17%
2022/08/31	2	28.90	2	29.05	29.15	0	1,799	0.00%
2022/08/17	0	0.00	6	29.49	29.40	-6	2,493	-0.24%
2022/08/15	0	0.00	1.5	28.80	28.80	-1.5	2,364	-0.06%
2022/08/11	6	28.78	5	29.05	29.00	1	2,333	0.04%
2022/08/10	0	28.15	0	0.00	28.20	0	2,270	0.00%
2022/08/09	0.7	27.35	0	0.00	27.45	0.7	2,272	0.03%
2022/08/08	3.5	28.89	1	29.00	28.90	2.5	2,254	0.11%
2022/08/03	1	28.80	0	0.00	28.70	1	2,212	0.05%
2022/07/26	1	28.85	0	0.00	28.85	1	2,269	0.04%
2022/07/25	1	29.40	0	0.00	29.50	1	2,281	0.04%
2022/07/20	1	29.30	0	0.00	29.15	1	2,351	0.04%
2022/07/12	1	26.20	0	0.00	26.10	1	2,503	0.04%
2022/07/06	3.1	26.45	0	0.00	26.00	3.1	3,199	0.10%
2022/07/05	0	0.00	1	27.00	27.10	-1	3,222	-0.03%
2022/07/01	0	0.00	5	27.00	26.55	-5	3,242	-0.15%
2022/06/30	3	28.53	0	0.00	28.60	3	3,219	0.09%
2022/06/27	10	30.75	0	0.00	30.65	10	3,228	0.31%
2022/06/17	4	31.55	0	0.00	31.85	4	3,217	0.12%
2022/06/16	0.5	32.50	0	0.00	32.35	0.5	3,187	0.02%
2022/06/15	2	32.90	0	0.00	32.65	2	3,045	0.07%
2022/06/14	10	31.90	0	0.00	31.90	10	2,997	0.33%
2022/06/13	0	0.00	1	31.75	31.70	-1	2,998	-0.03%
2022/06/10	20	33.57	20	33.15	33.15	0	2,976	0.00%
2022/06/09	0	0.00	30	33.02	33.15	-30	2,930	-1.02%
2022/06/07	0	0.00	4	33.30	33.35	-4	2,886	-0.14%
2022/06/06	3	33.40	0	0.00	33.50	3	2,857	0.10%
2022/06/02	44	33.76	12	34.33	34.10	32	2,810	1.14%
2022/05/30	0	0.00	5	31.80	31.80	-5	2,449	-0.20%
2022/05/27	11	31.90	0	0.00	31.40	11	2,441	0.45%
2022/05/26	8	31.70	8	32.05	31.80	0	2,416	0.00%
2022/05/13	0	0.00	2	29.48	29.45	-2	2,470	-0.08%
2022/05/11	0	0.00	1	29.55	29.60	-1	2,477	-0.04%
2022/05/09	0	0.00	1	31.20	30.55	-1	2,480	-0.04%
2022/05/06	1	32.30	1	32.30	32.50	0	2,452	0.00%
2022/05/05	1	32.95	1	33.25	32.95	0	2,465	0.00%
2022/05/04	1	32.65	0	0.00	32.70	1	2,472	0.04%
2022/04/29	2	32.43	2	32.63	32.75	0	2,506	0.00%
2022/04/28	2	32.53	1	32.40	32.40	1	2,513	0.04%
2022/04/27	0	0.00	2	31.00	31.35	-2	2,459	-0.08%
2022/04/26	1	32.15	0	0.00	32.10	1	2,442	0.04%
2022/04/25	5	31.99	0	0.00	32.00	5	2,458	0.20%
2022/04/21	1	33.85	1	34.25	33.75	0	2,474	0.00%
2022/04/20	0	0.00	30	33.00	33.00	-30	2,439	-1.23%
2022/04/18	2	33.48	10.1	32.90	32.70	-8.1	2,459	-0.33%
2022/04/15	1.1	33.71	3	33.92	33.95	-2	2,426	-0.08%
2022/04/14	50	34.85	4	34.73	34.30	46	2,404	1.91%
2022/04/13	0	0.00	1	33.90	33.90	-1	1,924	-0.05%
2022/04/11	2.1	32.17	4	31.70	31.00	-1.9	1,832	-0.11%
2022/04/08	4	32.45	0	0.00	32.35	4	1,825	0.22%
2022/04/07	1	33.00	14	32.80	32.20	-13	1,863	-0.70%
2022/04/06	1	33.70	0	0.00	33.35	1	1,866	0.05%
2022/04/01	0	33.82	0	0.00	33.90	0	1,989	0.00%
2022/03/31	2	34.18	0	0.00	34.10	2	2,197	0.09%
2022/03/30	1	34.25	3	34.45	34.55	-2	2,310	-0.09%
2022/03/29	3	34.18	0	0.00	34.10	3	2,298	0.13%
2022/03/28	8	34.93	1	34.65	34.80	7	2,305	0.30%
2022/03/25	0	0.00	3	34.43	34.40	-3	2,288	-0.13%
2022/03/23	5	34.50	1	34.50	34.55	4	2,362	0.17%
2022/03/22	3	34.08	2	34.23	34.20	1	2,396	0.04%
2022/03/21	1	34.05	2	34.20	34.20	-1	2,444	-0.04%
2022/03/17	1	33.70	0	0.00	33.75	1	2,594	0.04%
2022/03/16	4	33.14	0	0.00	33.15	4	2,700	0.15%
2022/03/15	1	33.55	2	33.55	33.45	-1	3,034	-0.03%
2022/03/14	1.1	34.51	31	34.10	34.15	-29.9	3,549	-0.84%
2022/03/10	2	34.45	0	0.00	34.35	2	3,896	0.05%
2022/03/07	1	34.45	0	0.00	34.10	1	4,088	0.02%
2022/03/03	1	35.95	0	0.00	35.60	1	4,129	0.02%
2022/03/02	1	35.50	1	35.70	35.75	0	4,187	0.00%
2022/03/01	1	35.80	0	0.00	35.80	1	4,262	0.02%
2022/02/25	10	35.35	5	35.65	35.65	5	4,343	0.12%
2022/02/23	1	36.45	0	0.00	36.45	1	4,420	0.02%
2022/02/22	5	36.65	0	0.00	36.80	5	4,493	0.11%
2022/02/21	0	0.00	50	36.40	36.60	-50	4,631	-1.08%
2022/02/18	3	35.95	2	35.83	35.90	1	4,646	0.02%
2022/02/17	4	35.91	3	35.85	35.70	1	4,699	0.02%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/15	0.1	35.05	0	0.00	34.65	0.1	4,766	0.00%
2022/02/14	20	35.00	0	0.00	34.95	20	4,786	0.42%
2022/02/11	0.1	35.75	0	0.00	35.70	0.1	4,842	0.00%
2022/02/10	1	36.05	0	0.00	36.10	1	4,866	0.02%
2022/02/09	1.1	35.96	1	36.25	36.25	0.1	4,881	0.00%
2022/02/07	0.5	35.90	1	35.85	35.95	-0.5	5,065	-0.01%
2022/01/26	4	35.08	0	0.00	35.15	4	5,190	0.08%
2022/01/25	0	0.00	1	35.75	35.10	-1	5,340	-0.02%
2022/01/24	6	35.50	1	35.40	35.65	5	5,359	0.09%
2022/01/21	6.1	35.99	0	0.00	35.90	6.1	5,403	0.11%
2022/01/20	0	0.00	1	36.85	36.70	-1	5,523	-0.02%
2022/01/19	1	36.40	1	36.55	36.50	0	5,629	0.00%
2022/01/17	3	36.80	5	36.77	36.80	-2	5,628	-0.04%
2022/01/14	4	35.78	0	0.00	35.50	4	5,606	0.07%
2022/01/13	0	0.00	1	36.25	36.20	-1	5,596	-0.02%
2022/01/12	2	36.05	1	36.15	36.20	1	5,610	0.02%
2022/01/11	5	36.56	2	36.38	36.40	3	5,642	0.05%
2022/01/10	7	36.76	0	0.00	36.90	7	5,634	0.12%
2022/01/07	4	37.29	3	36.80	36.95	1	5,646	0.02%
2022/01/06	1	37.35	0	0.00	37.40	1	5,641	0.02%
2022/01/05	8	37.80	1	37.75	37.65	7	5,650	0.12%
2022/01/04	7	38.18	1	38.05	38.05	6	5,657	0.11%
2022/01/03	3	38.57	3	38.40	38.20	0	5,697	0.00%
2021/12/30	1	38.60	4	38.63	38.60	-3	5,768	-0.05%
2021/12/28	8	39.25	0	0.00	39.10	8	5,831	0.14%
2021/12/27	8	39.41	6	39.23	39.00	2	5,740	0.03%
2021/12/24	1	38.40	11.6	38.60	38.20	-10.6	5,696	-0.19%
2021/12/21	1	37.40	0	0.00	37.40	1	5,647	0.02%
2021/12/20	1	37.05	2	37.43	37.65	-1	5,633	-0.02%
2021/12/17	5	37.11	2	37.15	37.05	3	5,606	0.05%
2021/12/16	4.9	37.49	1	37.40	37.45	3.9	5,577	0.07%
2021/12/14	6.1	37.65	4	37.45	37.25	2.1	5,515	0.04%
2021/12/13	4.4	38.56	2	38.48	38.25	2.4	5,440	0.04%
2021/12/10	2	38.83	3	38.87	38.85	-1	5,412	-0.02%
2021/12/09	12.7	40.14	5	40.22	39.65	7.7	5,331	0.14%
2021/12/08	7	40.61	14.8	40.89	41.60	-7.8	5,041	-0.15%
2021/12/07	3	39.03	5	39.42	38.75	-2	4,536	-0.04%
2021/12/06	7	38.89	11.7	39.25	38.40	-4.7	4,408	-0.11%
2021/12/03	0	0.00	2	38.80	38.65	-2	4,258	-0.05%
2021/12/02	1	37.55	0	0.00	37.70	1	4,195	0.02%
2021/12/01	2	37.93	3	37.80	38.20	-1	4,204	-0.02%
2021/11/30	0	0.00	2	37.65	37.65	-2	4,179	-0.05%
2021/11/29	3	36.28	3	36.42	36.80	0	4,188	0.00%
2021/11/26	5	37.77	1	37.65	37.35	4	4,199	0.10%
2021/11/25	2.1	38.37	1	38.75	38.35	1.1	4,177	0.03%
2021/11/24	1	38.25	4	38.24	38.50	-3	4,211	-0.07%
2021/11/23	4	37.83	3	37.97	37.50	1	4,181	0.02%
2021/11/22	1.1	37.79	1	38.00	38.00	0.1	4,188	0.00%
2021/11/19	7.5	37.00	11.6	37.70	37.20	-4.1	4,210	-0.10%
2021/11/18	3	38.22	2.6	38.80	37.85	0.4	4,200	0.01%
2021/11/17	2	37.80	9	38.04	37.75	-7	4,074	-0.17%
2021/11/16	3	37.83	1	38.20	37.60	2	4,151	0.05%
2021/11/15	0	0.00	10.1	38.18	38.40	-10.1	4,129	-0.24%
2021/11/12	0.1	37.00	0	0.00	37.40	0.1	4,175	0.00%
2021/11/11	1	37.30	0	0.00	37.30	1	4,281	0.02%
2021/11/10	0	0.00	6.8	37.96	37.85	-6.8	4,364	-0.15%
2021/11/08	2.2	37.23	2	37.10	37.00	0.2	4,764	0.01%
2021/11/05	8.2	37.12	4	37.09	37.10	4.2	4,832	0.09%
2021/11/04	2.4	37.94	1	37.90	38.00	1.4	4,843	0.03%
2021/11/03	1.3	37.02	2	37.05	36.85	-0.7	4,895	-0.01%
2021/11/02	5.3	36.32	11.8	36.35	35.60	-6.6	4,847	-0.14%
2021/11/01	0	0.00	1.2	35.35	35.40	-1.2	4,760	-0.03%
2021/10/29	2	35.00	2.9	35.02	35.35	-0.9	4,908	-0.02%
2021/10/28	9.3	35.22	2.2	35.35	34.60	7.1	5,044	0.14%
2021/10/27	9.5	33.72	26	33.78	34.75	-16.5	5,276	-0.31%
2021/10/26	6	32.91	0	0.00	32.75	6	5,404	0.11%
2021/10/25	0	0.00	3	32.67	33.00	-3	5,514	-0.05%
2021/10/22	2	32.83	0	0.00	32.25	2	5,605	0.04%
2021/10/21	2	33.24	0	0.00	32.85	2	5,703	0.04%
2021/10/20	2.8	34.05	3.9	33.59	33.55	-1.1	5,783	-0.02%
2021/10/12	2	30.23	1	31.50	31.50	1	5,919	0.02%
2021/10/08	8	31.19	1	31.55	30.80	7	6,082	0.12%
2021/10/05	2	31.85	1	31.25	31.90	1	7,953	0.01%
2021/10/04	0	0.00	3	32.05	31.80	-3	8,042	-0.04%
2021/09/30	7	33.09	7	33.20	33.25	0	8,173	0.00%
2021/09/29	1	32.85	2	32.65	33.20	-1	8,202	-0.01%
2021/09/28	3	32.13	3	32.15	32.50	0	8,354	0.00%
2021/09/27	1	33.05	0	0.00	32.60	1	8,505	0.01%
2021/09/24	1	33.25	2	33.75	33.15	-1	9,105	-0.01%
2021/09/23	3	32.03	10	32.01	32.35	-7	9,144	-0.08%
2021/09/22	5	30.61	11	31.01	31.05	-6	9,534	-0.06%
2021/09/17	11	31.08	16	31.17	31.40	-5	9,643	-0.05%
2021/09/16	5	31.08	7	31.05	30.90	-2	9,729	-0.02%
2021/09/15	5	31.12	0	0.00	31.05	5	9,973	0.05%
2021/09/14	7.1	31.55	1	31.90	31.35	6.1	10,226	0.06%
2021/09/13	1	31.75	2	31.93	31.70	-1	10,307	-0.01%
2021/09/10	2	31.80	3	31.92	31.90	-1	10,396	-0.01%
2021/09/09	2	31.45	2	31.38	31.55	0	10,474	0.00%
2021/09/08	15	31.54	6	31.28	30.85	9	10,699	0.08%
2021/09/07	3	31.70	2	31.58	31.55	1	10,766	0.01%
2021/09/06	5	32.36	3	32.33	31.90	2	10,908	0.02%
2021/09/03	2	33.15	0	0.00	33.15	2	10,936	0.02%
2021/09/02	0	0.00	1	33.80	33.10	-1	11,091	-0.01%
2021/08/31	1	33.15	1	33.30	33.50	0	11,246	0.00%
2021/08/30	5	33.51	4	33.46	33.35	1	11,271	0.01%
2021/08/27	5	33.02	4	33.25	32.90	1	11,229	0.01%
2021/08/26	2	33.08	2	33.25	33.25	0	11,234	0.00%
2021/08/25	12.3	32.88	3	33.23	33.10	9.3	11,338	0.08%
2021/08/23	2	32.90	3	33.00	32.70	-1	11,562	-0.01%
2021/08/20	4	31.88	13	31.35	31.50	-9	11,539	-0.08%
2021/08/19	5	32.20	0	0.00	31.40	5	11,588	0.04%
2021/08/18	1	32.70	2	31.33	32.80	-1	11,624	-0.01%
2021/08/17	7	32.20	6.7	31.79	31.30	0.3	11,842	0.00%
2021/08/16	3.1	33.27	5	32.90	32.75	-1.9	11,849	-0.02%
2021/08/13	3	34.78	3	34.22	33.95	0	11,822	0.00%
2021/08/11	0.1	35.65	1	36.30	35.05	-0.9	12,117	-0.01%
2021/08/10	5.2	36.93	3	36.65	36.55	2.2	12,109	0.02%
2021/08/09	9.2	36.21	1	36.15	35.95	8.2	12,111	0.07%
2021/08/06	4.3	37.27	9	37.14	37.20	-4.7	12,112	-0.04%
2021/08/05	2.3	36.94	16	37.09	37.30	-13.8	11,922	-0.12%
2021/08/04	0.3	36.40	7	36.73	36.40	-6.8	11,955	-0.06%
2021/08/03	0	0.00	4	36.66	36.85	-4	12,084	-0.03%
2021/08/02	6.5	36.32	3	36.62	36.40	3.5	12,072	0.03%
2021/07/30	3	35.58	1	36.10	35.45	2	11,974	0.02%
2021/07/29	1	35.20	0	0.00	35.65	1	12,025	0.01%
2021/07/28	12	34.42	2	34.25	35.45	10	12,152	0.08%
2021/07/27	21	36.23	2	35.65	35.65	19	12,288	0.15%
2021/07/26	7	36.80	8	36.94	36.75	-1	12,343	-0.01%
2021/07/23	5	35.45	19	35.26	35.55	-14	12,578	-0.11%
2021/07/22	3	34.38	7	34.21	34.40	-4	12,838	-0.03%
2021/07/21	5	33.89	1	34.35	33.30	4	12,832	0.03%
2021/07/20	15	34.09	21	34.33	34.00	-6	12,912	-0.05%
2021/07/19	10	34.85	12	34.91	34.90	-2	12,937	-0.02%
2021/07/16	19	35.56	10	35.75	35.35	9	13,121	0.07%
2021/07/15	13	35.00	10	35.06	35.20	3	13,165	0.02%
2021/07/14	57	37.51	44	36.75	35.55	13	13,131	0.10%
2021/07/13	42	37.80	22	38.73	39.35	20	12,255	0.16%
2021/07/12	10	35.81	7	35.82	35.80	3	11,596	0.03%
2021/07/09	14	35.01	24	35.53	34.90	-10	11,514	-0.09%
2021/07/08	6	35.23	15	35.46	35.45	-9	11,576	-0.08%
2021/07/07	9	34.86	3	34.92	34.65	6	11,594	0.05%
2021/07/06	4	35.20	3	35.27	35.05	1	11,704	0.01%
2021/07/05	28	35.77	23	35.87	35.80	5	11,852	0.04%
2021/07/02	5	35.19	3	35.37	34.95	2	11,797	0.02%
2021/07/01	49	36.12	24	35.62	34.80	25	11,781	0.21%
2021/06/30	10	33.95	9	33.83	34.75	1	11,284	0.01%
2021/06/29	22.5	34.71	29	35.17	34.50	-6.5	11,136	-0.06%
2021/06/28	14	34.33	3	33.95	34.40	11	10,778	0.10%
2021/06/25	6	33.76	17	34.03	33.40	-11	10,796	-0.10%
2021/06/24	16.3	33.90	4	34.11	33.95	12.3	10,849	0.11%
2021/06/23	1	33.45	7	33.69	34.10	-6	10,711	-0.06%
2021/06/22	4	32.66	14	33.01	32.65	-10	10,780	-0.09%
2021/06/21	5	32.29	3	32.35	32.30	2	11,991	0.02%
2021/06/18	29	33.26	12	33.19	33.20	17	12,188	0.14%
2021/06/17	6.6	33.67	24	33.62	33.65	-17.4	12,287	-0.14%
2021/06/16	5	32.71	1	32.65	32.80	4	12,266	0.03%
2021/06/15	0	0.00	3	32.53	33.35	-3	12,663	-0.02%
2021/06/11	3	32.22	7	32.30	31.95	-4	12,703	-0.03%
2021/06/10	13	32.73	7	32.69	32.50	6	12,714	0.05%
2021/06/09	8	32.86	14	32.74	32.25	-6	12,670	-0.05%
2021/06/08	4	31.83	0	0.00	31.85	4	12,606	0.03%
2021/06/07	0	0.00	6	30.96	31.50	-6	12,654	-0.05%
2021/06/04	3	31.57	1	31.50	31.45	2	12,799	0.02%
2021/06/03	6	32.01	7	31.92	32.05	-1	12,866	-0.01%
2021/06/02	2	31.80	6	32.45	31.70	-4	12,999	-0.03%
2021/06/01	3	32.75	4	32.74	32.65	-1	13,120	-0.01%
2021/05/31	6	32.33	4	32.15	32.20	2	13,123	0.02%
2021/05/28	0	0.00	1	31.70	31.50	-1	13,203	-0.01%
2021/05/27	10	31.45	1	31.30	30.90	9	13,926	0.06%
2021/05/26	8	30.96	14	31.08	31.20	-6	14,731	-0.04%
2021/05/25	10	31.38	2	31.43	31.50	8	14,771	0.05%
2021/05/24	1	28.90	1	30.10	29.95	0	14,668	0.00%
2021/05/21	0	0.00	3	29.15	29.25	-3	15,180	-0.02%
2021/05/20	1	29.05	0	0.00	28.75	1	15,279	0.01%
2021/05/19	19	29.66	7	29.91	29.85	12	15,364	0.08%
2021/05/18	2	26.83	1	27.65	28.35	1	15,190	0.01%
2021/05/17	3	25.85	2	26.25	25.80	1	15,148	0.01%
2021/05/14	3	28.28	2	28.80	28.45	1	15,049	0.01%
2021/05/13	5	27.72	4	28.01	28.35	1	14,977	0.01%
2021/05/12	6	29.14	23	28.12	28.40	-17	15,139	-0.11%
2021/05/11	3	29.75	2	30.60	30.10	1	14,962	0.01%
2021/05/10	1	32.65	1	32.40	32.70	0	14,811	0.00%
2021/05/07	1	32.75	1	32.70	33.40	0	14,822	0.00%
2021/05/06	2.1	31.97	1	32.85	31.95	1.1	14,811	0.01%
2021/05/05	8	33.35	7	33.09	32.90	1	14,775	0.01%
2021/05/04	5	32.96	1	31.85	32.80	4	14,681	0.03%
2021/05/03	2	34.50	3	35.72	35.30	-1	14,512	-0.01%
2021/04/29	29	36.15	13	36.49	35.40	16	14,359	0.11%
2021/04/28	6	35.42	13	35.17	36.70	-7	13,913	-0.05%
2021/04/27	7	33.93	52	33.90	33.75	-45	13,619	-0.33%
2021/04/26	11	34.85	5	34.98	34.50	6	13,771	0.04%
2021/04/23	1	33.40	10	34.25	34.50	-9	13,707	-0.07%
2021/04/22	11	34.24	4	34.04	33.50	7	13,883	0.05%
2021/04/21	2	34.88	2	34.83	35.10	0	13,962	0.00%
2021/04/20	54	34.30	53	34.23	34.25	1	13,870	0.01%
2021/04/19	3	34.20	41	33.46	34.05	-38	13,816	-0.28%
2021/04/16	1	33.10	15	32.85	33.35	-14	13,858	-0.10%
2021/04/15	4	32.58	1	32.75	32.60	3	13,906	0.02%
2021/04/14	15	32.06	8	32.52	32.15	7	13,938	0.05%
2021/04/13	11	32.97	9	32.87	32.80	2	13,967	0.01%
2021/04/12	23	33.54	6	33.51	33.45	17	13,970	0.12%
2021/04/09	11	34.05	20	34.26	34.10	-9	13,870	-0.06%
2021/04/08	9	33.40	39	33.50	33.55	-30	13,661	-0.22%
2021/04/07	3	32.73	22	32.81	32.85	-19	13,537	-0.14%
2021/04/06	2	32.15	6	32.33	32.25	-4	13,476	-0.03%
2021/04/01	1	31.80	20	31.85	31.75	-19	13,464	-0.14%
2021/03/31	2	31.73	3	32.10	31.70	-1	13,526	-0.01%
2021/03/30	0	0.00	2	32.00	32.00	-2	13,573	-0.01%
2021/03/29	14	31.76	8	31.29	31.30	6	13,504	0.04%
2021/03/26	4	31.68	2	31.63	31.70	2	13,511	0.01%
2021/03/25	11	31.88	7	31.63	31.40	4	13,605	0.03%
2021/03/24	143	32.74	60	32.88	32.70	83	13,600	0.61%	大買/
2021/03/23	30	30.85	15	30.15	31.00	15	12,386	0.12%
2021/03/22	5	30.08	27	30.20	30.25	-22	12,194	-0.18%
2021/03/19	5	29.83	3	29.88	30.50	2	12,191	0.02%
2021/03/18	33	30.33	17	29.84	30.00	16	12,147	0.13%
2021/03/17	5.3	29.27	9	29.28	29.10	-3.7	11,943	-0.03%
2021/03/16	1	29.10	1	29.05	28.80	0	12,073	0.00%
2021/03/15	0	0.00	11.2	28.52	29.00	-11.2	12,463	-0.09%
2021/03/12	10	28.69	7	28.94	28.60	3	12,568	0.02%
2021/03/11	0	0.00	18.2	28.68	28.75	-18.2	13,343	-0.14%
2021/03/10	36	28.70	27	28.86	28.35	9	13,647	0.07%
2021/03/09	0	0.00	10	27.95	28.00	-10	13,935	-0.07%
2021/03/08	27.2	27.83	26	27.93	27.95	1.2	13,984	0.01%
2021/03/05	16	28.88	15	29.00	28.45	1	14,005	0.01%
2021/03/04	12.3	28.55	10	28.83	28.80	2.3	14,031	0.02%
2021/03/03	25	28.55	12	28.58	28.40	13	14,210	0.09%
2021/03/02	41.2	29.35	18	29.25	28.70	23.2	14,358	0.16%
2021/02/26	20	28.17	37	27.96	28.10	-17	13,726	-0.12%
2021/02/25	3	26.77	8	26.91	26.95	-5	13,054	-0.04%
2021/02/24	16	26.79	3	26.80	26.65	13	13,159	0.10%
2021/02/23	4	28.04	17	27.57	27.40	-13	13,079	-0.10%
2021/02/22	0	0.00	30	26.34	26.55	-30	12,617	-0.24%
2021/02/19	7	26.18	0	0.00	26.15	7	12,705	0.06%
2021/02/18	11	25.99	2	25.23	26.05	9	13,038	0.07%
2021/02/17	1	24.90	1	24.60	24.90	0	13,491	0.00%
2021/02/05	10	24.28	0	0.00	24.15	10	13,541	0.07%
2021/02/04	2	24.38	6	24.43	24.35	-4	13,579	-0.03%
2021/02/03	24	24.89	23	25.07	24.85	1	13,631	0.01%
2021/02/01	2	23.20	2	23.75	23.90	0	13,654	0.00%
2021/01/29	8	24.01	1	23.90	23.65	7	13,663	0.05%
2021/01/28	0	0.00	1	24.30	24.40	-1	13,720	-0.01%
2021/01/27	4	23.96	7	24.11	24.00	-3	13,791	-0.02%
2021/01/26	2	23.60	3.1	23.89	23.55	-1.1	14,159	-0.01%
2021/01/25	1	23.25	52	23.55	23.90	-51	14,129	-0.36%
2021/01/22	1	23.95	32	24.00	24.10	-31	14,149	-0.22%
2021/01/21	3	24.37	8	25.20	24.15	-5	14,222	-0.04%
2021/01/20	0	0.00	21	25.04	24.75	-21	14,240	-0.15%
2021/01/19	12	26.33	34	26.71	25.85	-22	14,219	-0.15%
2021/01/18	2	25.45	1	25.20	25.60	1	14,175	0.01%
2021/01/15	148	26.63	12	26.46	26.35	136	14,279	0.95%	大買/鉅額交易
2021/01/14	5	26.47	22	26.55	27.20	-17	14,786	-0.11%
2021/01/12	2	25.75	8	25.87	25.55	-6	15,476	-0.04%
2021/01/11	5.5	26.11	3	26.50	26.25	2.5	15,595	0.02%
2021/01/08	22	25.89	1	25.90	25.60	21	15,511	0.14%
2021/01/07	0.5	25.60	0	0.00	25.55	0.5	15,580	0.00%
2021/01/06	4	25.61	0	0.00	25.30	4	15,616	0.03%
2021/01/05	41	25.97	63	25.61	26.20	-22	15,576	-0.14%
2021/01/04	2	25.80	7	25.81	25.50	-5	15,507	-0.03%
2020/12/31	5	25.36	4	25.25	25.25	1	15,490	0.01%
2020/12/30	5	25.40	1	25.55	25.35	4	15,492	0.03%
2020/12/29	6	25.79	1	25.70	25.75	5	15,499	0.03%
2020/12/28	8.1	25.61	3	25.43	25.75	5.1	15,443	0.03%
2020/12/25	17	25.30	3	25.07	25.10	14	15,368	0.09%
2020/12/24	1	25.40	0	0.00	25.25	1	15,292	0.01%
2020/12/23	1	24.85	6	24.90	24.85	-5	15,214	-0.03%
2020/12/22	18	25.27	19	24.89	24.80	-1	15,269	-0.01%
2020/12/21	4	25.51	2	25.50	25.70	2	15,191	0.01%
2020/12/18	18	26.00	1	26.45	26.50	17	15,033	0.11%
2020/12/17	2	25.35	0	0.00	25.40	2	14,779	0.01%
2020/12/16	2	25.95	16	26.04	25.75	-14	14,749	-0.09%
2020/12/15	2	25.48	11	25.38	25.40	-9	14,713	-0.06%
2020/12/14	3	26.10	53	26.15	26.05	-50	14,594	-0.34%
2020/12/11	10	26.30	106	26.50	26.10	-96	14,537	-0.66%	大賣/
2020/12/10	14	26.82	25	27.36	27.05	-11	14,332	-0.08%
2020/12/09	30	27.43	42	27.29	27.80	-12	14,215	-0.08%
2020/12/08	30	26.40	22	26.35	26.15	8	13,847	0.06%
2020/12/07	76	26.67	16	26.48	26.50	60	13,754	0.44%
2020/12/04	6	25.01	14	24.94	25.65	-8	12,973	-0.06%
2020/12/03	6	24.80	43	25.01	24.50	-37	12,803	-0.29%
2020/12/02	11	24.11	12	24.19	24.15	-1	12,762	-0.01%
2020/12/01	7	23.70	2	23.88	24.20	5	13,696	0.04%
2020/11/30	17	24.00	9	24.11	23.70	8	14,329	0.06%
2020/11/27	30	24.00	23	24.09	24.10	7	14,307	0.05%
2020/11/26	4	23.38	14	23.71	24.00	-10	14,206	-0.07%
2020/11/25	13	23.19	1	22.90	23.10	12	13,931	0.09%
2020/11/24	10	23.56	3	23.48	23.25	7	13,896	0.05%
2020/11/23	13	23.50	0	0.00	23.55	13	13,828	0.09%
2020/11/20	0	0.00	1	23.35	23.25	-1	13,763	-0.01%
2020/11/19	2	23.15	3	23.40	23.15	-1	13,842	-0.01%
2020/11/18	11	23.10	2	23.25	23.10	9	14,019	0.06%
2020/11/17	163	23.61	217	23.62	23.45	-54	14,150	-0.38%	大買/大賣/
2020/11/16	229	23.39	21	23.61	23.95	208	14,077	1.48%	大買/鉅額交易
2020/11/13	0	0.00	1	22.45	22.80	-1	13,799	-0.01%
2020/11/12	6	22.56	0	0.00	22.40	6	14,186	0.04%
2020/11/11	2	22.38	13	22.57	22.65	-11	14,869	-0.07%
2020/11/10	8	22.30	0.3	22.40	22.25	7.7	15,658	0.05%
2020/11/06	5	22.26	1	22.30	22.05	4	16,698	0.02%
2020/11/05	5	22.30	2	22.18	22.20	3	16,657	0.02%
2020/11/04	3	21.85	14	22.00	22.30	-11	16,608	-0.07%
2020/11/03	17	22.67	5	22.61	22.10	12	16,534	0.07%
2020/10/30	2	21.75	0	0.00	21.65	2	16,540	0.01%
2020/10/28	24	22.87	43	22.15	22.15	-19	16,304	-0.12%
2020/10/27	12	22.83	23	22.90	22.85	-11	16,142	-0.07%
2020/10/26	3	23.20	2	23.10	22.90	1	15,990	0.01%
2020/10/23	48	23.63	12	23.64	23.55	36	15,775	0.23%
2020/10/22	14	23.85	16	23.85	23.75	-2	15,613	-0.01%
2020/10/21	9	23.61	11	23.63	24.45	-2	14,920	-0.01%
2020/10/20	1	22.30	7	21.95	22.25	-6	14,004	-0.04%
2020/10/19	11	22.50	5	22.56	21.90	6	13,998	0.04%
2020/10/16	3	21.65	8	21.74	21.60	-5	13,910	-0.04%
2020/10/15	5	22.26	6	22.11	21.90	-1	13,897	-0.01%
2020/10/14	1	21.80	7	21.76	21.80	-6	13,729	-0.04%
2020/10/13	5	21.74	1	21.80	21.30	4	13,649	0.03%
2020/10/12	2	21.48	1	21.25	21.25	1	13,585	0.01%
2020/10/06	1	20.95	8	21.04	20.95	-7	13,778	-0.05%
2020/10/05	2	20.63	0	0.00	20.60	2	13,761	0.01%
2020/09/30	0	0.00	1	20.15	20.30	-1	13,768	-0.01%
2020/09/29	0	0.00	3	19.75	19.75	-3	13,818	-0.02%
2020/09/28	0	0.00	1	19.40	19.75	-1	13,934	-0.01%
2020/09/25	5	18.99	1	19.05	18.95	4	14,248	0.03%
2020/09/24	0	0.00	1	19.75	19.65	-1	14,786	-0.01%
2020/09/23	2	20.08	1	20.30	20.15	1	14,746	0.01%
2020/09/21	1	20.75	0	0.00	20.70	1	14,647	0.01%
2020/09/17	0	0.00	2	20.85	21.15	-2	14,567	-0.01%
2020/09/16	7	20.96	3	20.73	20.70	4	14,510	0.03%
2020/09/15	1	21.10	1	21.40	21.15	0	14,397	0.00%
2020/09/14	8	21.22	25	21.25	21.10	-17	14,325	-0.12%
2020/09/11	5	20.46	4	20.38	20.15	1	14,108	0.01%
2020/09/10	3	21.05	5	20.82	20.90	-2	14,005	-0.01%
2020/09/09	2	20.50	1	20.30	20.60	1	13,882	0.01%
2020/09/08	21	20.82	3	20.58	20.60	18	13,778	0.13%
2020/09/07	5	21.86	19	21.66	21.15	-14	13,579	-0.10%
2020/09/04	42	22.50	32	22.59	22.50	10	13,177	0.08%
2020/09/03	11	21.52	23	22.16	22.55	-12	12,118	-0.10%
2020/09/02	3	20.60	0	0.00	20.50	3	11,319	0.03%
2020/09/01	8	20.58	53	20.41	20.85	-45	11,092	-0.41%
2020/08/31	2.3	20.06	3	20.03	20.00	-0.7	10,852	-0.01%
2020/08/28	0	0.00	30	20.29	20.10	-30	10,805	-0.28%
2020/08/27	2	19.73	4	20.08	19.80	-2	10,709	-0.02%
2020/08/26	57	20.29	0	0.00	20.25	57	10,649	0.54%
2020/08/25	2	20.60	5	20.39	20.25	-3	10,562	-0.03%
2020/08/24	17	20.61	175	20.84	20.55	-158	10,492	-1.51%	大賣/鉅額交易
2020/08/21	14	20.54	8.3	20.94	21.00	5.7	10,543	0.05%
2020/08/20	179	20.46	9	20.20	19.35	170	10,259	1.66%	大買/鉅額交易
2020/08/19	12	21.28	22	21.53	21.45	-10	9,813	-0.10%
2020/08/18	37	21.76	14	21.77	21.70	23	9,455	0.24%
2020/08/17	52	21.39	24	21.63	21.70	28	8,947	0.31%
2020/08/14	49	20.35	35	20.33	20.55	14	8,193	0.17%
2020/08/13	26	18.98	19	19.20	19.60	7	7,372	0.09%
2020/08/12	14	17.88	22	17.95	17.85	-8	6,571	-0.12%
2020/08/06	4	17.33	6	17.30	17.15	-2	5,891	-0.03%
2020/08/05	0	0.00	4	16.90	17.00	-4	5,686	-0.07%
2020/08/03	0	0.00	3	15.90	15.90	-3	5,459	-0.05%
2020/07/30	0	0.00	22	15.51	15.65	-22	5,394	-0.41%
2020/07/29	0	0.00	1	15.20	15.20	-1	5,379	-0.02%
2020/07/28	0	0.00	3	15.82	15.10	-3	5,383	-0.06%
2020/07/27	2	15.88	0	0.00	15.70	2	5,373	0.04%
2020/07/24	8	15.64	0	0.00	15.55	8	5,273	0.15%
2020/07/23	1	16.15	1	16.10	16.25	0	5,194	0.00%
2020/07/17	2	16.03	2	16.10	15.90	0	4,837	0.00%
2020/07/16	0	0.00	60	16.05	16.30	-60	4,788	-1.25%
2020/07/15	1	16.05	2	16.30	15.70	-1	4,691	-0.02%
2020/07/14	2	16.25	1	16.10	16.25	1	4,620	0.02%
2020/07/13	2	16.20	14	16.05	16.50	-12	4,581	-0.26%
2020/07/10	1	15.80	2	15.75	15.55	-1	4,387	-0.02%
2020/07/09	20	15.85	1	16.05	15.80	19	4,346	0.44%
2020/07/08	17	15.81	19	15.95	16.05	-2	4,320	-0.05%
2020/07/07	6	15.74	2	15.85	15.75	4	4,218	0.09%
2020/07/06	66	16.24	32	16.35	16.25	34	4,102	0.83%
2020/07/03	33	15.50	124	15.57	16.10	-91	3,749	-2.43%	大賣/
2020/07/02	4	14.55	0	0.00	14.65	4	3,103	0.13%
2020/07/01	0	0.00	4	14.30	14.20	-4	3,063	-0.13%
2020/06/24	0	0.00	4	14.43	14.25	-4	3,058	-0.13%
2020/06/19	0	0.00	5	14.50	14.25	-5	3,219	-0.16%
2020/06/18	0	0.00	4	14.30	14.20	-4	3,212	-0.12%
2020/06/17	4	14.15	1	14.15	14.05	3	3,206	0.09%
2020/06/15	1	13.70	0	0.00	13.75	1	3,278	0.03%
2020/06/12	10	13.90	0	0.00	14.05	10	3,282	0.30%
2020/06/11	30	14.35	1	14.65	14.25	29	3,291	0.88%
2020/06/10	8	14.60	0	0.00	14.65	8	3,294	0.24%
2020/06/09	15	14.77	19	14.85	14.75	-4	3,343	-0.12%
2020/06/08	3	14.82	0	0.00	14.80	3	3,357	0.09%
2020/06/05	1	14.85	20	15.00	14.85	-19	3,345	-0.57%
2020/06/04	47	14.84	0	0.00	14.75	47	3,345	1.40%
2020/06/03	40	14.89	0	0.00	14.85	40	3,328	1.20%
2020/06/02	3	14.53	60	15.08	15.10	-57	3,309	-1.72%
2020/06/01	2	15.08	12	15.23	15.05	-10	3,234	-0.31%
2020/05/29	10	14.35	10	15.00	15.15	0	3,239	0.00%
2020/05/28	69	14.69	0	0.00	14.60	69	3,215	2.15%
2020/05/27	1	14.50	0	0.00	14.50	1	2,900	0.03%
2020/05/21	0	0.00	12	13.70	13.70	-12	2,828	-0.42%
2020/05/20	15	13.70	0	0.00	13.60	15	2,823	0.53%
2020/05/19	0	0.00	2	13.20	13.40	-2	2,759	-0.07%
2020/05/15	0	0.00	3	13.35	13.35	-3	2,729	-0.11%
2020/05/14	6	13.65	0	0.00	13.40	6	2,718	0.22%
2020/05/13	22	14.00	0	0.00	14.00	22	2,666	0.83%
2020/05/12	0	0.00	10	14.05	14.15	-10	2,725	-0.37%
2020/05/11	0	0.00	4	14.46	14.50	-4	2,716	-0.15%
2020/05/08	3	14.08	10	14.15	13.95	-7	2,612	-0.27%
2020/05/07	20	14.05	1	14.00	14.05	19	2,609	0.73%
2020/05/06	3	13.80	0	0.00	13.80	3	2,627	0.11%
2020/05/04	1	14.00	0	0.00	13.90	1	2,703	0.04%
2020/04/29	0	0.00	10	14.00	14.00	-10	2,688	-0.37%
2020/04/28	10	13.95	0	0.00	13.85	10	2,685	0.37%
2020/04/20	0	0.00	5	13.70	13.85	-5	2,661	-0.19%
2020/04/17	0	0.00	2	14.25	13.85	-2	2,667	-0.07%
2020/04/16	7	14.14	0	0.00	14.10	7	2,636	0.27%
2020/04/08	0	0.00	5	12.60	12.90	-5	2,636	-0.19%
2020/03/31	0	0.00	10	11.77	11.80	-10	2,698	-0.37%
2020/03/30	9	11.72	0	0.00	11.90	9	2,755	0.33%
2020/03/27	0	0.00	20	12.25	12.00	-20	2,758	-0.73%
2020/03/26	21	12.00	0	0.00	12.25	21	2,701	0.78%
2020/03/25	0	0.00	1	11.75	11.65	-1	2,607	-0.04%
2020/03/24	0	0.00	1	10.95	10.90	-1	2,598	-0.04%
2020/03/16	1	12.60	0	0.00	11.85	1	2,576	0.04%
2020/03/13	5	12.00	5	12.00	12.45	0	2,541	0.00%
2020/03/12	1	13.00	3	13.35	13.00	-2	2,460	-0.08%
2020/03/10	1	14.35	0	0.00	14.50	1	2,393	0.04%
2020/03/09	2	14.90	0	0.00	14.50	2	2,370	0.08%
2020/03/04	6	15.56	1	15.50	15.55	5	2,319	0.22%
2020/03/03	1	15.55	11	15.54	15.45	-10	2,240	-0.45%
2020/02/14	11	15.30	0	0.00	15.25	11	2,306	0.48%
2020/02/11	0	0.00	4	14.65	14.65	-4	2,280	-0.18%
2020/02/07	2	14.60	0	0.00	14.55	2	2,333	0.09%
2020/02/06	0	0.00	1	14.70	14.95	-1	2,303	-0.04%
2020/01/30	2	14.88	0	0.00	14.85	2	2,290	0.09%
2020/01/16	2	16.30	20	16.30	16.35	-18	2,281	-0.79%
2020/01/14	1	16.55	0	0.00	16.50	1	2,347	0.04%
2020/01/13	1	16.50	0	0.00	16.60	1	2,354	0.04%
2020/01/06	20	17.02	0	0.00	16.70	20	2,496	0.80%
2019/12/31	1	17.40	0	0.00	17.15	1	2,437	0.04%
2019/12/26	0	0.00	5	17.35	17.15	-5	2,370	-0.21%
2019/12/25	6	17.21	0	0.00	17.30	6	2,331	0.26%
2019/12/23	2	17.05	0	0.00	16.90	2	2,308	0.09%
2019/12/19	0	0.00	2	17.20	17.05	-2	2,402	-0.08%
2019/12/18	1	17.05	0	0.00	17.05	1	2,503	0.04%
2019/12/16	2	17.00	1	16.95	16.95	1	2,545	0.04%
2019/12/13	1	17.05	0	0.00	16.85	1	2,549	0.04%
2019/11/29	0	0.00	15	16.80	16.80	-15	2,829	-0.53%
2019/11/28	5	17.05	1	17.20	17.05	4	2,865	0.14%
2019/11/27	11	17.10	0	0.00	17.25	11	3,005	0.37%
2019/11/25	1	16.60	0	0.00	16.75	1	3,047	0.03%
2019/11/14	0	0.00	1	16.80	16.75	-1	3,623	-0.03%
2019/11/12	0	0.00	5	16.55	16.65	-5	3,623	-0.14%
2019/11/06	0	0.00	15	17.00	17.00	-15	3,689	-0.41%
2019/11/05	0	0.00	8	17.38	17.30	-8	3,694	-0.22%
2019/11/04	0	0.00	5	17.35	17.35	-5	3,743	-0.13%
2019/11/01	1	17.30	4	17.15	17.30	-3	3,801	-0.08%
2019/10/31	8	17.23	0	0.00	17.20	8	3,888	0.21%
2019/10/30	94	17.23	0	0.00	17.25	94	3,966	2.37%
2019/10/29	0	0.00	27	17.31	17.10	-27	4,101	-0.66%
2019/10/28	0	0.00	35	17.32	17.35	-35	4,491	-0.78%
2019/10/25	6	17.28	50	17.30	17.25	-44	4,847	-0.91%
2019/10/24	10	17.60	120	17.50	17.55	-110	5,018	-2.19%	大賣/鉅額交易
2019/10/23	2	17.60	0	0.00	17.45	2	5,050	0.04%
2019/10/22	4	17.60	5	17.60	17.55	-1	5,024	-0.02%
2019/10/18	0	0.00	3	17.55	17.45	-3	5,098	-0.06%
2019/10/17	20	17.70	0	0.00	17.60	20	5,101	0.39%
2019/10/16	10	17.45	0	0.00	17.45	10	5,103	0.20%
2019/10/15	100	17.70	1	17.75	17.70	99	5,090	1.94%
2019/09/25	0	0.00	1	17.75	17.55	-1	5,176	-0.02%
2019/09/24	1	17.80	1	18.10	17.45	0	5,157	0.00%
2019/09/23	11	17.85	3	17.90	17.90	8	5,077	0.16%
2019/09/19	1	17.45	0	0.00	17.35	1	4,939	0.02%
2019/09/18	9	17.39	0	0.00	17.15	9	4,919	0.18%
2019/09/17	20	17.50	2	17.45	17.40	18	4,944	0.36%
2019/09/16	3	17.65	1	17.55	17.50	2	4,938	0.04%
2019/09/05	0	0.00	1	18.00	17.90	-1	4,887	-0.02%
2019/09/02	3	17.67	0	0.00	17.60	3	4,796	0.06%
2019/08/30	5.3	18.11	0	0.00	17.65	5.3	4,754	0.11%
2019/08/29	1	17.55	1	17.55	17.70	0	4,613	0.00%
2019/08/26	0	0.00	10	17.10	16.95	-10	4,466	-0.22%
2019/08/22	0	0.00	1	17.60	17.40	-1	4,386	-0.02%
2019/08/21	0	0.00	3	17.22	17.30	-3	4,350	-0.07%
2019/08/20	21	17.73	15	17.71	17.10	6	4,303	0.14%
2019/08/19	3	17.07	0	0.00	17.20	3	4,031	0.07%
2019/08/15	0	0.00	1	15.70	16.05	-1	3,928	-0.03%
2019/08/14	2	16.15	2	16.00	16.00	0	3,928	0.00%
2019/08/12	5	15.94	5	15.94	16.15	0	3,897	0.00%
2019/08/08	3	15.25	3	15.53	15.75	0	3,939	0.00%
2019/08/06	0	0.00	22	15.03	15.45	-22	4,096	-0.54%
2019/08/05	2	15.80	5	15.86	15.55	-3	4,070	-0.07%
2019/08/02	0	0.00	3	16.02	15.90	-3	4,036	-0.07%
2019/08/01	13	17.00	6	16.98	16.60	7	4,063	0.17%
2019/07/31	5	17.33	0	0.00	17.05	5	3,958	0.13%
2019/07/30	45	17.91	46	17.10	18.10	-1	3,798	-0.03%
2019/07/29	28	17.31	6	17.60	17.60	22	3,453	0.64%
2019/07/26	2	16.15	1	16.20	16.00	1	3,119	0.03%
2019/07/25	0	0.00	1	15.60	15.55	-1	2,956	-0.03%
2019/07/24	0	0.00	2	15.75	15.70	-2	2,931	-0.07%
2019/07/23	0	0.00	6	15.76	15.65	-6	2,973	-0.20%
2019/07/18	0	0.00	1	15.40	15.15	-1	3,010	-0.03%
2019/07/17	1	15.45	1	15.40	15.50	0	3,021	0.00%
2019/07/15	1	15.40	1	15.45	15.40	0	3,411	0.00%
2019/07/12	1	15.25	0	0.00	15.45	1	3,417	0.03%
2019/07/09	0	0.00	1	15.00	15.05	-1	3,469	-0.03%
2019/07/05	0	0.00	3	15.05	14.85	-3	3,522	-0.09%
2019/07/03	9	15.09	8	14.80	14.85	1	3,560	0.03%
2019/07/02	1	14.90	0	0.00	14.90	1	3,524	0.03%
2019/06/24	1	14.80	2	14.75	14.85	-1	3,654	-0.03%
2019/06/20	0	0.00	17	14.75	14.70	-17	3,649	-0.47%
2019/06/14	1	14.30	0	0.00	14.35	1	3,572	0.03%
2019/06/13	1	14.25	1	14.10	14.10	0	3,534	0.00%
2019/06/12	1	14.25	0	0.00	14.15	1	3,516	0.03%
2019/06/10	0	0.00	1	13.85	13.75	-1	3,435	-0.03%
2019/05/27	0	0.00	10	14.20	14.10	-10	3,388	-0.30%
2019/05/23	2	14.45	0	0.00	14.35	2	3,556	0.06%
2019/05/22	15	14.77	0	0.00	14.65	15	3,612	0.42%
2019/05/21	0	0.00	1	14.35	14.50	-1	3,554	-0.03%
2019/05/17	1	15.00	0	0.00	14.50	1	3,557	0.03%
2019/05/15	0	0.00	1	15.05	14.90	-1	3,471	-0.03%
2019/05/14	2	14.68	1	14.30	15.00	1	3,483	0.03%
2019/05/13	0	0.00	1	14.15	14.15	-1	3,335	-0.03%
2019/05/10	0	0.00	1	14.40	14.50	-1	3,307	-0.03%
2019/05/09	4	14.89	0	0.00	14.50	4	3,278	0.12%
2019/05/08	1	14.75	0	0.00	15.00	1	3,147	0.03%
2019/05/06	11	14.70	0	0.00	14.60	11	3,105	0.35%
2019/05/03	0	0.00	1	15.05	15.00	-1	3,006	-0.03%
2019/04/29	0	0.00	1	14.70	14.60	-1	2,888	-0.03%
2019/04/26	1	14.25	0	0.00	14.25	1	2,794	0.04%
2019/04/24	1	14.75	2	14.80	14.40	-1	2,802	-0.04%
2019/04/22	24	15.43	21	15.15	15.15	3	2,729	0.11%
2019/04/17	0	0.00	10	14.63	14.60	-10	2,288	-0.44%
2019/04/16	13	14.24	3	14.20	14.25	10	2,112	0.47%
2019/04/15	0	0.00	1	13.95	13.95	-1	2,046	-0.05%
2019/04/09	0	0.00	2	14.05	14.05	-2	1,879	-0.11%
2019/04/08	0	0.00	1	13.75	13.80	-1	1,858	-0.05%
2019/04/03	1	13.65	11	13.80	13.85	-10	1,842	-0.54%
2019/04/02	0	0.00	1	13.50	13.55	-1	1,762	-0.06%
2019/04/01	0	0.00	1	13.20	13.20	-1	1,719	-0.06%
2019/03/29	0	13.10	0	0.00	13.10	0	1,678	0.00%
2019/03/28	6	13.08	0	0.00	13.00	6	1,673	0.36%
2019/03/27	2	13.40	0	0.00	13.30	2	1,654	0.12%
2019/03/26	0	0.00	5	13.65	13.55	-5	1,629	-0.31%
2019/03/25	6	13.80	10	13.65	13.65	-4	1,597	-0.25%
2019/03/22	18	14.00	4	14.04	14.00	14	1,579	0.89%
2019/03/05	2	13.70	5	13.75	13.75	-3	1,751	-0.17%
2019/02/27	5	13.75	2	13.75	13.75	3	1,759	0.17%
2019/02/26	1	13.90	6	13.92	13.85	-5	1,756	-0.28%
2019/02/25	1	14.15	1	14.10	14.10	0	1,747	0.00%
2019/02/22	11	14.50	0	0.00	14.20	11	1,743	0.63%
2019/02/21	0	0.00	7	14.14	14.40	-7	1,627	-0.43%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,579	-0.06%
2019/02/19	2	14.28	0	0.00	14.05	2	1,646	0.12%
2019/02/15	0	0.00	1	13.80	14.10	-1	1,623	-0.06%
2019/02/14	0	0.00	3	14.00	13.95	-3	1,608	-0.19%
2019/02/13	1	14.20	1	14.10	14.10	0	1,588	0.00%
2019/02/12	2	13.35	1	13.35	13.50	1	1,505	0.07%
2019/02/11	1	12.95	0	0.00	13.10	1	1,488	0.07%
2019/01/28	0	0.00	1	13.25	13.15	-1	1,532	-0.07%
2019/01/25	1	13.15	0	0.00	13.15	1	1,620	0.06%
2019/01/17	1	13.20	0	0.00	13.05	1	1,764	0.06%
2019/01/16	5	13.23	5	13.21	13.20	0	1,758	0.00%
2018/12/26	1	12.65	0	0.00	12.40	1	1,844	0.05%
2018/12/07	2	13.40	0	0.00	13.70	2	2,492	0.08%
2018/12/06	0	13.20	0	0.00	13.10	0	2,479	0.00%
2018/12/04	1	13.80	0	0.00	13.70	1	2,494	0.04%
2018/11/29	0	13.35	2	13.43	13.35	-2	2,479	-0.08%
2018/11/28	6	13.57	7	13.45	13.50	-1	2,473	-0.04%
2018/11/26	1	12.90	0	0.00	13.00	1	2,470	0.04%
2018/11/16	5	12.70	0	0.00	12.70	5	2,691	0.19%
2018/11/01	0	0.00	2	12.20	12.15	-2	2,947	-0.07%
2018/10/30	1	11.35	0	0.00	11.40	1	2,927	0.03%
2018/10/29	1	11.45	0	0.00	11.40	1	2,934	0.03%
2018/10/08	0	0.00	2	12.55	12.60	-2	3,418	-0.06%
2018/10/05	0	0.00	12	12.70	12.75	-12	3,485	-0.34%
2018/09/28	2	13.35	0	0.00	13.45	2	3,599	0.06%
2018/09/27	0	0.00	1	13.55	13.50	-1	3,695	-0.03%
2018/09/25	5	13.90	0	0.00	13.85	5	5,006	0.10%
2018/09/21	13	14.06	0	0.00	14.15	13	5,222	0.25%
2018/09/20	0	0.00	1	13.60	13.60	-1	5,118	-0.02%
2018/09/19	1	14.00	0	0.00	13.70	1	5,119	0.02%
2018/09/18	0	0.00	3	13.73	13.55	-3	5,063	-0.06%
2018/09/17	3	14.20	2	14.25	14.00	1	5,046	0.02%
2018/09/14	2	13.80	5	13.20	14.05	-3	4,885	-0.06%
2018/09/10	0	0.00	2	13.25	13.00	-2	4,902	-0.04%
2018/09/07	0	0.00	3	13.70	13.55	-3	4,913	-0.06%
2018/09/05	1	14.70	0	0.00	14.35	1	5,044	0.02%
2018/09/04	5	14.50	0	0.00	14.60	5	5,117	0.10%
2018/09/03	2	14.95	1	14.85	14.40	1	5,247	0.02%
2018/08/29	1	15.05	1	14.95	14.90	0	5,795	0.00%
2018/08/28	0	0.00	2	14.95	14.80	-2	5,863	-0.03%
2018/08/27	5	14.95	2	15.15	15.00	3	5,881	0.05%
2018/08/22	1	14.55	2	14.15	14.40	-1	6,025	-0.02%
2018/08/21	2	14.45	0	0.00	14.20	2	6,183	0.03%
2018/08/20	0	0.00	10	14.45	14.45	-10	6,486	-0.15%
2018/08/10	2	15.80	0	0.00	15.75	2	7,420	0.03%
2018/08/09	3	15.70	0	0.00	15.75	3	7,516	0.04%
2018/08/02	0	0.00	5	15.50	15.45	-5	8,616	-0.06%
2018/07/27	0	0.00	11	16.40	16.40	-11	8,896	-0.12%
2018/07/25	6	16.31	0	0.00	16.50	6	8,828	0.07%
2018/07/19	0	0.00	4	16.00	15.95	-4	8,640	-0.05%
2018/07/13	0	0.00	1	16.30	16.35	-1	8,501	-0.01%
2018/07/12	0	0.00	2	15.95	16.30	-2	8,446	-0.02%
2018/07/06	0	0.00	9	16.05	16.00	-9	8,502	-0.11%
2018/07/05	0	0.00	9	16.55	16.35	-9	8,428	-0.11%
2018/07/04	86	17.34	90	17.06	16.90	-4	8,378	-0.05%
2018/07/03	61	17.73	27	17.83	17.00	34	8,024	0.42%
2018/07/02	72	16.20	71	16.42	16.70	1	7,037	0.01%
2018/06/29	0	0.00	1	15.20	15.35	-1	6,789	-0.01%
2018/06/27	0	0.00	3	15.20	15.15	-3	6,796	-0.04%
2018/06/26	1	14.70	0	0.00	15.15	1	6,772	0.01%
2018/06/22	1	15.20	0	0.00	15.25	1	6,717	0.01%
2018/06/21	6	15.60	0	0.00	15.50	6	6,700	0.09%
2018/06/20	1	15.45	1	15.40	15.35	0	6,681	0.00%
2018/06/19	2	16.13	2	16.00	15.90	0	6,620	0.00%
2018/06/15	0	0.00	4	16.70	16.65	-4	6,587	-0.06%
2018/06/12	2	17.10	2	16.95	17.20	0	6,396	0.00%
2018/06/11	5	17.20	7	17.06	16.95	-2	6,291	-0.03%
2018/06/08	7	17.31	8	16.53	17.00	-1	6,170	-0.02%
2018/06/07	1	16.90	0	0.00	16.45	1	5,851	0.02%
2018/06/05	0	0.00	5	15.85	15.90	-5	5,536	-0.09%
2018/06/04	0	0.00	2	16.60	16.20	-2	5,428	-0.04%
2018/05/31	1	16.40	34	16.73	16.40	-33	5,333	-0.62%
2018/05/30	43	16.78	20	16.80	16.75	23	5,218	0.44%
2018/05/29	0	0.00	3	16.77	16.80	-3	5,201	-0.06%
2018/05/28	5	17.25	3	17.20	17.45	2	4,999	0.04%
2018/05/25	0	0.00	56	16.59	16.65	-56	4,676	-1.20%
2018/05/24	40	16.72	16	16.93	16.85	24	4,495	0.53%
2018/05/23	2	15.45	2	15.28	15.90	0	3,979	0.00%
2018/05/22	0	0.00	2	15.30	15.50	-2	3,850	-0.05%
2018/05/21	2	15.25	4	15.30	15.40	-2	3,757	-0.05%
2018/05/18	0	0.00	1	14.85	14.65	-1	3,614	-0.03%
2018/05/17	3	15.15	0	0.00	14.95	3	3,540	0.08%
2018/05/16	2	15.63	1	15.45	15.75	1	3,412	0.03%
2018/05/15	58	16.11	47	16.07	15.90	11	3,291	0.33%
2018/05/14	23	15.49	26	14.85	15.75	-3	2,946	-0.10%
2018/05/11	32	14.70	8	14.91	14.35	24	2,490	0.96%
2018/05/10	0	0.00	2	14.00	14.00	-2	2,220	-0.09%
2018/05/09	0	0.00	1	13.80	13.70	-1	2,130	-0.05%
2018/05/08	3	13.78	1	13.55	13.50	2	2,053	0.10%
2018/05/07	5	13.78	10	13.77	13.90	-5	1,947	-0.26%
2018/05/04	5	12.75	0	0.00	12.75	5	1,725	0.29%
2018/05/03	5	12.90	0	0.00	12.75	5	1,745	0.29%
2018/05/02	5	12.55	1	12.90	12.90	4	1,751	0.23%
2018/04/30	7	12.81	0	0.00	12.55	7	1,696	0.41%
2018/04/24	1	12.30	0	0.00	12.25	1	1,571	0.06%
2018/04/11	3	12.90	0	0.00	12.85	3	1,445	0.21%
2018/04/10	0	0.00	1	12.90	12.95	-1	1,452	-0.07%
2018/04/09	1	12.50	0	0.00	12.50	1	1,416	0.07%
2018/04/02	0	0.00	1	12.95	12.85	-1	1,424	-0.07%
2018/03/31	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2018/03/30	1	12.95	0	0.00	12.80	1	1,453	0.07%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/12	1	13.05	0	0.00	13.00	1	1,727	0.06%
2018/03/07	0	0.00	1	13.15	13.15	-1	1,749	-0.06%
2018/02/26	1.5	12.63	0	0.00	12.70	1.5	1,674	0.09%
2018/02/23	0.5	12.30	0	0.00	12.35	0.5	1,661	0.03%
2018/02/01	0	0.00	2	12.70	12.70	-2	1,962	-0.10%
2018/01/30	1	12.80	0	0.00	12.75	1	2,085	0.05%
2018/01/26	1	13.05	0	0.00	13.10	1	2,191	0.05%
2018/01/24	0	12.75	0	0.00	12.85	0	2,429	0.00%
2018/01/19	0	12.80	0	0.00	12.80	0	2,836	0.00%
2018/01/16	1	12.75	0	0.00	12.80	1	3,168	0.03%
2018/01/10	1	12.90	116	13.00	12.95	-115	4,210	-2.73%	大賣/鉅額交易
2018/01/09	1	13.35	0	0.00	13.40	1	4,238	0.02%