精成科 (6191)-國泰-新莊券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
69.5
漲跌
--
漲幅
0.00%
成交量
1,697張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.1	66.60	0	0.00	67.80	0.1	5,208	0.00%
2024/04/22	6	68.20	3	67.93	67.20	3	5,212	0.06%
2024/04/19	5.1	70.39	0	70.70	70.40	5.1	5,171	0.10%
2024/04/18	1	70.00	14	70.65	71.00	-13	5,113	-0.25%
2024/04/17	2	69.60	1	69.90	70.00	1	5,085	0.02%
2024/04/16	8.1	68.46	7.2	68.59	69.00	0.9	5,072	0.02%
2024/04/15	2	69.05	10	69.98	69.60	-8	5,015	-0.16%
2024/04/12	16	70.61	0	0.00	69.70	16	4,968	0.32%
2024/04/11	6	70.28	2.2	70.59	70.80	3.9	4,920	0.08%
2024/04/10	9	70.81	6	70.65	70.50	3	4,923	0.06%
2024/04/09	0	71.95	0	0.00	72.20	0	4,895	0.00%
2024/04/08	2	71.25	5	72.14	71.90	-3	4,898	-0.06%
2024/04/03	7	71.84	3	72.17	72.00	4	4,898	0.08%
2024/04/02	6	72.08	1.1	73.51	72.60	4.9	4,894	0.10%
2024/04/01	4	72.50	4	73.30	72.70	0	4,893	0.00%
2024/03/29	4	72.58	6.1	73.48	72.70	-2.1	4,908	-0.04%
2024/03/28	27	74.54	33.1	75.21	73.70	-6.1	4,829	-0.13%
2024/03/27	1	70.70	16	72.82	73.20	-15	4,646	-0.32%
2024/03/26	0.1	70.50	0.7	70.60	69.40	-0.6	4,591	-0.01%
2024/03/25	3.9	71.60	2.2	71.52	71.20	1.7	4,596	0.04%
2024/03/22	25.1	72.41	18	73.16	71.40	7.1	4,705	0.15%
2024/03/21	45.5	74.67	41	74.69	73.60	4.5	4,720	0.09%
2024/03/20	21	74.59	15	74.99	76.10	6	4,459	0.13%
2024/03/19	6	69.47	16.5	69.25	69.20	-10.4	3,975	-0.26%
2024/03/18	2	65.35	2	66.70	66.40	0	3,794	0.00%
2024/03/15	6.1	64.99	0	0.00	64.90	6.1	3,791	0.16%
2024/03/14	0	64.35	9	64.63	65.30	-9	3,792	-0.24%
2024/03/13	1.1	64.54	3	65.50	64.60	-1.9	3,798	-0.05%
2024/03/12	0	0.00	14	64.99	64.60	-14	3,825	-0.37%
2024/03/11	8	63.56	1	63.80	63.50	7	3,882	0.18%
2024/03/08	11.3	65.55	2.4	65.94	64.10	8.8	3,929	0.22%
2024/03/07	4.1	67.68	0	0.00	67.60	4.1	3,999	0.10%
2024/03/06	4	68.63	7	68.69	68.60	-3	4,252	-0.07%
2024/03/05	8.5	68.46	9.3	68.41	68.70	-0.8	4,495	-0.02%
2024/03/04	0	0.00	5	66.60	66.30	-5	4,448	-0.11%
2024/03/01	5	66.24	11	66.42	66.00	-6	4,454	-0.13%
2024/02/29	5.1	65.49	5	65.40	65.30	0.1	4,433	0.00%
2024/02/27	2.1	66.91	0	0.00	66.30	2.1	4,396	0.05%
2024/02/26	5	67.44	2	67.60	67.50	3	4,382	0.07%
2024/02/23	0	0.00	7.1	68.67	68.10	-7.1	4,407	-0.16%
2024/02/22	4	68.10	0.3	68.30	68.10	3.8	4,525	0.08%
2024/02/21	5	68.68	0	0.00	68.90	5	4,550	0.11%
2024/02/20	6	69.28	1	70.10	69.30	5	4,590	0.11%
2024/02/19	0.2	69.50	2	69.70	69.80	-1.8	4,588	-0.04%
2024/02/16	1	69.29	4.1	69.41	69.20	-3.1	4,599	-0.07%
2024/02/15	6.3	68.19	19.1	66.92	69.20	-12.8	4,553	-0.28%
2024/02/05	6	64.03	1	64.40	64.30	5	4,455	0.11%
2024/02/02	2	64.25	1.4	64.60	64.70	0.6	4,505	0.01%
2024/02/01	0	0.00	17	64.62	64.90	-17	4,540	-0.37%
2024/01/31	0	64.30	0	0.00	63.90	0	4,574	0.00%
2024/01/30	8	64.44	1	64.40	64.30	7	4,625	0.15%
2024/01/29	1	65.40	0	0.00	65.50	1	4,679	0.02%
2024/01/26	0	0.00	13	65.16	64.80	-13	4,802	-0.27%
2024/01/25	5	63.96	15	64.02	63.50	-10	5,147	-0.19%
2024/01/24	17.1	65.86	2	66.39	64.70	15.1	5,724	0.26%
2024/01/23	0	0.00	16.8	65.51	65.80	-16.8	5,960	-0.28%
2024/01/22	11	65.00	2.1	65.54	64.90	8.9	5,958	0.15%
2024/01/19	18	64.43	5	64.40	64.30	13	5,961	0.22%
2024/01/18	10	64.54	8	65.05	65.10	2	5,978	0.03%
2024/01/17	3	65.80	1	65.50	65.20	2	5,970	0.03%
2024/01/16	7	64.73	4	65.40	65.50	3	5,952	0.05%
2024/01/15	0.7	65.50	4	65.08	65.00	-3.3	5,946	-0.06%
2024/01/12	12	62.66	12	63.24	63.00	0	5,930	0.00%
2024/01/11	5	63.48	0.1	63.50	63.50	4.9	5,941	0.08%
2024/01/10	4.4	62.22	3	62.53	62.90	1.4	6,019	0.02%
2024/01/09	0	0.00	2	63.50	63.20	-2	6,001	-0.03%
2024/01/08	1	64.10	2	64.15	64.10	-1	6,040	-0.02%
2024/01/05	4.3	64.71	0	0.00	64.50	4.3	6,074	0.07%
2024/01/04	1.4	64.42	1	64.90	65.10	0.4	6,078	0.01%
2024/01/03	1.3	65.38	8	65.40	65.10	-6.7	6,124	-0.11%
2024/01/02	3	64.10	12	64.88	65.20	-9	6,245	-0.14%
2023/12/29	2	64.55	30	64.33	64.50	-28	6,259	-0.45%
2023/12/28	3	63.73	9	63.96	63.70	-6	6,278	-0.10%
2023/12/27	5	63.92	2	64.90	64.30	3	6,348	0.05%
2023/12/26	3.1	63.44	1	63.70	64.30	2.1	6,403	0.03%
2023/12/25	11	63.55	3	63.67	63.70	8	6,357	0.13%
2023/12/22	7	64.39	6.1	64.91	64.90	0.9	6,298	0.01%
2023/12/21	12	64.00	6	64.20	64.00	6	6,269	0.10%
2023/12/20	1.1	64.65	2.5	65.48	64.80	-1.4	6,269	-0.02%
2023/12/19	39.3	65.28	19.7	65.28	65.30	19.6	6,272	0.31%
2023/12/18	45.3	70.37	13	68.51	68.00	32.3	6,152	0.53%
2023/12/15	15	74.36	13	73.75	72.90	2	6,063	0.03%
2023/12/14	8	72.36	20	72.75	73.40	-12	5,987	-0.20%
2023/12/13	0	0.00	18	71.05	71.10	-18	5,957	-0.30%
2023/12/12	4.1	70.48	3	70.87	70.30	1.1	6,040	0.02%
2023/12/11	18	70.92	4	71.80	70.70	14	6,083	0.23%
2023/12/08	10.1	72.14	11	72.23	72.20	-0.9	6,121	-0.01%
2023/12/07	5	71.80	17	71.60	71.50	-12	6,167	-0.19%
2023/12/06	9.6	71.28	15.2	71.02	71.00	-5.6	6,245	-0.09%
2023/12/05	18.2	68.99	29.1	69.11	70.00	-10.9	6,364	-0.17%
2023/12/04	26	71.33	20.3	71.54	70.10	5.7	6,681	0.09%
2023/12/01	61.4	69.69	98	69.65	70.50	-36.6	6,663	-0.55%
2023/11/30	47	66.48	54.6	65.64	69.00	-7.6	6,466	-0.12%
2023/11/29	8	63.85	10	64.20	64.20	-2	6,214	-0.03%
2023/11/28	0	0.00	35.1	62.84	63.20	-35.1	6,221	-0.56%
2023/11/27	6	61.73	5	62.00	61.90	1	6,258	0.02%
2023/11/24	3	61.57	0	0.00	61.50	3	6,290	0.05%
2023/11/23	2	61.75	1	61.60	61.50	1	6,357	0.02%
2023/11/22	44	62.02	6	62.78	61.80	38	6,400	0.59%
2023/11/21	31	65.02	15	65.31	62.80	16	6,460	0.25%
2023/11/20	8	63.90	8.3	64.45	64.60	-0.3	6,567	0.00%
2023/11/17	1	64.50	15	64.27	64.50	-14	6,575	-0.21%
2023/11/16	6	62.60	0	0.00	63.10	6	6,614	0.09%
2023/11/15	2.1	63.87	2	63.70	63.30	0.1	6,703	0.00%
2023/11/14	0	0.00	5	63.08	63.00	-5	6,751	-0.07%
2023/11/13	4	61.78	3	61.90	61.90	1	6,837	0.01%
2023/11/10	6	62.10	8	61.84	62.00	-2	6,927	-0.03%
2023/11/09	3	63.10	14	63.46	63.40	-11	7,017	-0.16%
2023/11/08	19	62.75	8	62.61	62.50	11	7,052	0.16%
2023/11/07	3	64.30	12	64.11	63.40	-9	7,139	-0.13%
2023/11/06	28	62.85	14	63.81	64.00	14	7,240	0.19%
2023/11/03	22	63.50	15.1	62.94	62.40	6.9	7,229	0.10%
2023/11/02	44	62.73	45.1	63.59	63.90	-1.1	7,160	-0.02%
2023/11/01	118.2	60.00	106	60.56	61.20	12.2	6,866	0.18%	大買/大賣/
2023/10/31	43	59.97	36	61.13	61.60	7	6,314	0.11%
2023/10/30	3	56.03	5	56.42	56.00	-2	6,142	-0.03%
2023/10/27	0	0.00	16	56.23	56.00	-16	6,205	-0.26%
2023/10/26	0	0.00	2	55.70	54.90	-2	6,275	-0.03%
2023/10/25	9	55.78	0	0.00	55.60	9	6,317	0.14%
2023/10/24	9	55.49	3	55.57	55.70	6	6,364	0.09%
2023/10/23	4	54.50	4	54.75	54.30	0	6,446	0.00%
2023/10/20	1	53.50	0	0.00	53.90	1	6,629	0.02%
2023/10/19	6	54.98	3	55.47	55.00	3	6,661	0.05%
2023/10/18	5	54.00	7.2	54.07	54.30	-2.2	6,673	-0.03%
2023/10/17	5	56.26	7	55.83	55.40	-2	6,673	-0.03%
2023/10/16	2	55.55	8	56.09	56.00	-6	6,859	-0.09%
2023/10/13	10	56.81	4	56.80	56.60	6	7,113	0.08%
2023/10/12	4	58.05	1	58.10	58.00	3	7,355	0.04%
2023/10/11	7.1	57.66	12	57.43	57.40	-4.9	7,465	-0.07%
2023/10/06	59.3	59.46	30.5	58.85	57.80	28.8	7,486	0.38%
2023/10/05	7.3	62.12	3.2	62.53	61.90	4.1	7,397	0.05%
2023/10/04	4	62.06	2	61.80	62.70	2	7,446	0.03%
2023/10/03	12.4	63.28	3.2	63.94	63.10	9.2	7,513	0.12%
2023/10/02	11	63.75	7	63.79	64.60	4	7,555	0.05%
2023/09/28	0	0.00	1	62.10	62.00	-1	7,521	-0.01%
2023/09/27	4	61.28	1	61.90	61.70	3	7,551	0.04%
2023/09/26	0.1	62.10	2	62.29	62.20	-1.9	7,565	-0.03%
2023/09/25	4	61.40	18	61.31	62.20	-14	7,573	-0.18%
2023/09/22	3.1	58.49	3	58.57	59.60	0.1	7,532	0.00%
2023/09/21	8.1	59.69	3.3	59.91	59.60	4.8	7,598	0.06%
2023/09/20	13.1	61.87	5	61.72	61.30	8.1	7,734	0.10%
2023/09/19	3	63.07	3	63.10	62.80	0	7,802	0.00%
2023/09/18	3	62.27	4	62.48	62.30	-1	7,809	-0.01%
2023/09/15	5	62.32	4.1	62.45	61.90	0.9	7,808	0.01%
2023/09/14	1.1	60.81	9	61.41	61.80	-8	7,723	-0.10%
2023/09/13	6	59.83	5.1	59.79	60.40	0.9	7,665	0.01%
2023/09/12	2.1	58.53	5	59.70	59.40	-3	7,623	-0.04%
2023/09/11	18.2	59.08	10	58.89	58.70	8.2	7,563	0.11%
2023/09/08	7.1	61.50	15.1	61.23	61.00	-8	7,459	-0.11%
2023/09/07	26.1	61.82	25.2	61.87	60.90	0.9	7,295	0.01%
2023/09/06	8.1	59.81	24.1	59.64	60.50	-16.1	6,934	-0.23%
2023/09/05	15	57.76	22.1	57.73	58.60	-7.1	6,852	-0.10%
2023/09/04	3	55.80	0	0.00	56.10	3	6,782	0.04%
2023/09/01	6.2	55.63	3.2	55.84	55.60	3	6,899	0.04%
2023/08/31	0.1	55.80	7	55.81	56.80	-7	6,881	-0.10%
2023/08/30	2.2	54.96	2	55.90	54.90	0.2	6,913	0.00%
2023/08/29	9	54.74	6	55.03	55.10	3	6,913	0.04%
2023/08/28	17	56.09	9	56.09	55.90	8	6,888	0.12%
2023/08/25	6	56.92	16	57.24	57.40	-10	6,919	-0.14%
2023/08/24	28.2	56.32	28	55.86	55.90	0.2	6,840	0.00%
2023/08/23	6	58.63	3.2	58.73	58.80	2.8	6,610	0.04%
2023/08/22	8	58.64	3	58.93	58.80	5	6,650	0.08%
2023/08/21	7	57.01	9	57.51	58.00	-2	6,629	-0.03%
2023/08/18	2	56.70	3	55.60	55.80	-1	6,599	-0.02%
2023/08/17	2	56.05	12	55.20	56.20	-10	6,552	-0.15%
2023/08/16	5	53.56	6	53.78	54.10	-1	6,509	-0.02%
2023/08/15	8	53.30	14	53.07	53.40	-6	6,428	-0.09%
2023/08/14	10	50.86	8	52.03	51.70	2	6,322	0.03%
2023/08/11	9	51.91	2	51.65	52.10	7	6,321	0.11%
2023/08/10	4	52.80	11	52.38	52.10	-7	6,240	-0.11%
2023/08/09	5	51.90	9	51.86	51.80	-4	6,149	-0.07%
2023/08/08	0	0.00	19	51.28	51.60	-19	6,153	-0.31%
2023/08/07	1	51.10	4	50.90	50.90	-3	6,165	-0.05%
2023/08/04	0.4	48.29	20	47.87	49.05	-19.7	6,241	-0.31%
2023/08/02	10	49.62	3.2	49.01	48.25	6.8	6,212	0.11%
2023/08/01	13	50.47	1	50.40	50.40	12	6,216	0.19%
2023/07/31	14	51.35	12	51.80	51.30	2	6,527	0.03%
2023/07/28	9	50.12	18	50.23	51.20	-9	6,583	-0.14%
2023/07/27	13	50.76	1	50.60	50.70	12	6,498	0.18%
2023/07/26	16	51.32	1	51.20	51.10	15	6,442	0.23%
2023/07/25	5.4	51.39	20	51.30	51.40	-14.6	6,337	-0.23%
2023/07/24	15	48.55	24	49.12	49.10	-9	6,126	-0.15%
2023/07/21	8.1	47.61	1	48.40	48.45	7	6,069	0.12%
2023/07/20	16	48.69	2	48.38	48.20	14	6,029	0.23%
2023/07/19	7	48.71	6	49.35	48.10	1	5,952	0.02%
2023/07/18	51.3	49.89	40.3	49.55	50.80	11	5,773	0.19%
2023/07/17	26	51.85	22	52.02	52.50	4	5,479	0.07%
2023/07/14	2	48.55	11	48.52	49.45	-9	5,214	-0.17%
2023/07/13	15	47.62	20	48.18	47.95	-5	5,110	-0.10%
2023/07/12	16	47.84	20.8	48.02	47.50	-4.8	5,038	-0.09%
2023/07/11	14.3	47.13	22	47.26	47.30	-7.7	4,997	-0.15%
2023/07/10	19	46.15	33	45.98	46.05	-14	4,919	-0.28%
2023/07/07	68	47.04	61	46.29	47.30	7	4,812	0.15%
2023/07/06	12	48.04	8	48.71	48.20	4	4,772	0.08%
2023/07/05	0	0.00	15	47.73	47.75	-15	4,694	-0.32%
2023/07/04	18	46.97	12	47.20	47.05	6	4,681	0.13%
2023/07/03	3.1	47.14	17	47.15	47.20	-13.9	4,655	-0.30%
2023/06/30	14.1	45.93	0	0.00	45.90	14.1	4,678	0.30%
2023/06/29	31.1	45.82	16	46.00	46.20	15.1	4,640	0.32%
2023/06/28	9	46.69	14	46.63	46.80	-5	4,514	-0.11%
2023/06/27	18	44.33	3.8	44.36	44.50	14.2	4,337	0.33%
2023/06/26	2	43.63	52	43.31	44.15	-50	4,197	-1.19%
2023/06/21	0.1	43.10	1	43.25	43.20	-0.9	4,175	-0.02%
2023/06/20	0	0.00	0.2	41.90	42.20	-0.2	4,117	0.00%
2023/06/19	0	0.00	6.1	42.08	42.15	-6.1	4,180	-0.15%
2023/06/16	0	0.00	2	42.25	42.35	-2	4,337	-0.05%
2023/06/15	0	0.00	1	42.60	42.60	-1	4,317	-0.02%
2023/06/14	0.1	42.60	12.3	42.50	42.50	-12.2	4,289	-0.28%
2023/06/13	0.2	42.00	1	42.00	42.25	-0.8	4,282	-0.02%
2023/06/12	12	42.00	3	42.05	42.00	9	4,258	0.21%
2023/06/09	57	41.91	2	42.05	42.20	55	4,246	1.30%
2023/06/08	14.1	41.54	1	41.60	41.65	13.1	4,211	0.31%
2023/06/07	9.3	41.91	5	41.89	42.00	4.3	4,177	0.10%
2023/06/06	2	40.55	2	40.48	40.60	0	4,037	0.00%
2023/06/05	6	40.47	10	40.47	40.45	-4	4,008	-0.10%
2023/06/02	2	39.93	2	39.80	39.70	0	3,934	0.00%
2023/06/01	0	0.00	4	39.73	39.75	-4	3,952	-0.10%
2023/05/31	17	38.73	0	0.00	39.15	17	3,925	0.43%
2023/05/30	0.5	39.43	3	39.47	39.55	-2.5	3,822	-0.06%
2023/05/29	1	39.60	2.2	39.69	39.75	-1.2	3,788	-0.03%
2023/05/26	18	39.34	0	0.00	39.15	18	3,754	0.48%
2023/05/25	1	40.00	2	39.95	40.20	-1	3,676	-0.03%
2023/05/24	2.2	39.35	6	39.51	39.60	-3.8	3,587	-0.11%
2023/05/23	1.5	38.65	4	38.65	38.80	-2.5	3,503	-0.07%
2023/05/22	1	38.25	9	38.37	38.50	-8	3,467	-0.23%
2023/05/19	1	37.95	4	37.84	37.85	-3	3,393	-0.09%
2023/05/18	1	37.75	27	37.84	37.75	-26	3,357	-0.77%
2023/05/17	5	37.58	2	38.00	37.55	3	3,354	0.09%
2023/05/16	3	37.25	31	37.45	37.50	-28	3,265	-0.86%
2023/05/15	1	37.95	3	37.40	37.40	-2	3,211	-0.06%
2023/05/12	0	0.00	1	37.35	37.65	-1	3,149	-0.03%
2023/05/11	5	37.24	8	37.32	37.15	-3	3,069	-0.10%
2023/05/10	4.9	37.48	18	37.50	37.65	-13.2	2,987	-0.44%
2023/05/09	3.1	36.20	1	36.30	36.40	2.1	2,823	0.07%
2023/05/08	13	36.92	16	37.25	36.85	-3	2,788	-0.11%
2023/05/05	42.1	36.94	9	36.70	36.45	33.1	2,680	1.23%
2023/05/04	6	36.13	6	37.24	37.30	0	2,307	0.00%
2023/05/02	0	0.00	1	34.05	34.15	-1	2,163	-0.05%
2023/04/21	0	0.00	1	33.50	33.25	-1	2,086	-0.05%
2023/04/20	0	0.00	0	33.95	33.90	0	2,048	0.00%
2023/04/19	0	0.00	6	34.05	34.15	-6	2,032	-0.30%
2023/04/14	0	0.00	6	34.40	34.10	-6	1,923	-0.31%
2023/04/13	0	0.00	0.1	34.05	34.00	-0.1	1,886	0.00%
2023/04/12	5	34.20	2.1	34.18	34.25	2.9	1,864	0.16%
2023/04/11	1	34.30	38	34.21	34.30	-37	1,843	-2.01%
2023/04/10	0	33.74	7	34.03	33.75	-7	1,732	-0.40%
2023/04/07	0	0.00	11	33.86	33.85	-11	1,708	-0.64%
2023/04/06	8	32.99	2	33.08	33.35	6	1,661	0.36%
2023/03/31	8.1	33.89	13	33.80	33.85	-4.9	1,612	-0.30%
2023/03/30	2	33.45	2	33.35	33.35	0	1,504	0.00%
2023/03/29	0	0.00	3.1	33.19	33.20	-3.1	1,489	-0.21%
2023/03/24	3	33.57	4	33.56	33.30	-1	1,413	-0.07%
2023/03/23	2.1	33.05	1	33.10	33.10	1.1	1,356	0.08%
2023/03/22	18	33.21	8	33.56	33.10	10	1,330	0.75%
2023/03/21	13	33.38	8	32.86	33.50	5	1,244	0.40%
2023/03/16	2	31.65	1	31.15	30.95	1	1,044	0.10%
2023/03/13	2	31.90	31	31.75	31.80	-29	1,003	-2.89%
2023/03/10	0	0.00	11	31.50	31.35	-11	965	-1.14%
2023/03/09	32	31.69	5	31.72	31.50	27	961	2.81%
2023/03/07	2	31.43	1	31.55	31.60	1	950	0.11%
2023/03/06	3	31.45	2	31.40	31.40	1	921	0.11%
2023/03/03	44	30.30	1	30.40	30.45	43	861	4.99%
2023/03/02	0	30.00	1	29.90	30.00	-1	832	-0.12%
2023/03/01	0	29.78	0	0.00	29.80	0	828	0.00%
2023/02/24	0	30.20	0	0.00	30.00	0	832	0.00%
2023/02/23	1	30.25	0	0.00	30.20	1	832	0.12%
2023/02/22	1	29.40	0	0.00	29.60	1	810	0.12%
2023/02/16	0	0.00	2	29.75	29.85	-2	861	-0.23%
2023/02/15	1	29.80	2	29.65	29.80	-1	932	-0.11%
2023/02/13	0	0.00	5	28.80	28.85	-5	952	-0.53%
2023/02/10	4	29.18	0	0.00	28.85	4	969	0.41%
2023/02/09	3	29.47	0	0.00	29.40	3	982	0.31%
2023/02/08	5	29.65	0	0.00	29.65	5	1,017	0.49%
2023/02/07	2	29.63	0	0.00	29.60	2	1,074	0.19%
2023/01/16	0	27.75	0	0.00	27.60	0	1,111	0.00%
2023/01/13	0	27.90	0	0.00	27.75	0	1,115	0.00%
2022/12/28	0	0.00	5	27.85	27.60	-5	1,231	-0.41%
2022/12/27	0	0.00	5	28.15	28.00	-5	1,235	-0.40%
2022/12/26	0	0.00	20	28.03	28.05	-20	1,236	-1.62%
2022/12/21	5	27.85	0	0.00	27.60	5	1,258	0.40%
2022/12/20	0	0.00	2	27.60	27.60	-2	1,258	-0.16%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/16	0	0.00	2	28.55	28.55	-2	1,277	-0.16%
2022/12/13	1	28.65	0	0.00	28.65	1	1,265	0.08%
2022/12/12	2	28.78	0	0.00	28.80	2	1,270	0.16%
2022/12/09	0	0.00	3	29.03	28.85	-3	1,271	-0.24%
2022/12/08	2	28.95	0	0.00	28.95	2	1,259	0.16%
2022/12/06	20	29.53	0	0.00	29.20	20	1,246	1.60%
2022/12/05	0	0.00	2	30.50	30.10	-2	1,227	-0.16%
2022/12/02	2	30.50	1	30.45	30.30	1	1,216	0.08%
2022/12/01	0	0.00	1	30.25	30.20	-1	1,196	-0.08%
2022/11/30	0	0.00	5	29.90	30.05	-5	1,182	-0.42%
2022/11/28	1	29.15	0	0.00	29.20	1	1,167	0.09%
2022/11/24	5	29.05	5	29.30	29.40	0	1,174	0.00%
2022/11/22	4	29.35	3.1	29.42	29.45	0.9	1,193	0.08%
2022/11/21	3.1	29.27	0	0.00	29.10	3.1	1,201	0.26%
2022/11/18	5	29.70	2	29.85	29.60	3	1,194	0.25%
2022/11/17	0	0.00	5	30.15	30.00	-5	1,185	-0.42%
2022/11/16	0	0.00	1	29.90	29.80	-1	1,171	-0.09%
2022/11/15	0	29.95	0	0.00	29.85	0	1,158	0.00%
2022/11/14	2	29.65	4	29.74	29.75	-2	1,151	-0.17%
2022/11/11	12.1	29.95	3	29.90	29.55	9.1	1,146	0.79%
2022/11/10	17	29.43	10	29.26	29.55	7	1,172	0.60%
2022/11/09	0	29.35	3	29.20	29.35	-3	1,170	-0.26%
2022/11/08	0	28.55	0	0.00	28.70	0	1,158	0.00%
2022/11/07	2	28.95	0	0.00	28.95	2	1,170	0.17%
2022/11/04	0	0.00	5	28.93	29.00	-5	1,219	-0.41%
2022/11/03	2	28.83	3	28.50	28.95	-1	1,200	-0.08%
2022/11/02	5	27.80	4	27.99	27.80	1	1,169	0.09%
2022/10/31	0	0.00	1	25.65	25.80	-1	1,155	-0.09%
2022/10/26	1	24.85	0	0.00	24.70	1	1,177	0.08%
2022/10/25	0	0.00	0.4	25.30	25.00	-0.4	1,178	-0.03%
2022/10/24	3	25.37	0	0.00	25.35	3	1,190	0.25%
2022/10/20	3	24.78	2	25.35	25.65	1	1,188	0.08%
2022/10/19	2	25.25	0	0.00	25.30	2	1,180	0.17%
2022/09/13	0	0.00	3	28.05	28.00	-3	1,392	-0.22%
2022/09/02	0	0.00	1	28.50	28.50	-1	1,718	-0.06%
2022/09/01	1	28.80	0	0.00	28.65	1	1,781	0.06%
2022/08/25	0	0.00	1	28.80	28.80	-1	2,238	-0.04%
2022/08/24	0	0.00	5	28.65	28.65	-5	2,291	-0.22%
2022/08/22	0	0.00	2	29.05	28.95	-2	2,322	-0.09%
2022/08/18	0	29.45	3	29.15	29.10	-3	2,486	-0.12%
2022/08/17	13	29.52	1	29.60	29.40	12	2,493	0.48%
2022/08/16	1	29.20	1	28.95	29.25	0	2,394	0.00%
2022/08/15	1	28.80	2	28.80	28.80	-1	2,364	-0.04%
2022/08/11	5	29.04	3	28.88	29.00	2	2,333	0.09%
2022/08/10	1	28.20	0	0.00	28.20	1	2,270	0.04%
2022/08/09	0	0.00	2	27.50	27.45	-2	2,272	-0.09%
2022/08/08	2	28.90	0	0.00	28.90	2	2,254	0.09%
2022/08/05	1	29.55	0	0.00	29.40	1	2,206	0.05%
2022/08/04	0	29.05	0	0.00	29.05	0	2,209	0.00%
2022/07/27	0	28.95	0	0.00	29.30	0	2,271	0.00%
2022/07/01	2	27.10	0.1	28.20	26.55	1.9	3,242	0.06%
2022/06/30	0	0.00	1	29.25	28.60	-1	3,219	-0.03%
2022/06/28	0	0.00	9	30.00	30.10	-9	3,208	-0.28%
2022/06/27	0.1	30.75	0	0.00	30.65	0.1	3,228	0.00%
2022/06/23	1	29.80	5	30.04	29.75	-4	3,278	-0.12%
2022/06/20	0	0.00	1	30.50	29.90	-1	3,255	-0.03%
2022/06/17	0	0.00	5	31.78	31.85	-5	3,217	-0.16%
2022/06/16	10	33.65	109	33.29	32.35	-99	3,187	-3.11%	大賣/
2022/06/15	103	32.98	0	0.00	32.65	103	3,045	3.38%	大買/鉅額交易
2022/06/13	0	0.00	1	31.75	31.70	-1	2,998	-0.03%
2022/06/10	2	33.48	5	33.40	33.15	-3	2,976	-0.10%
2022/06/09	2	33.00	2	33.15	33.15	0	2,930	0.00%
2022/06/08	13	33.61	13	33.47	33.35	0	2,911	0.00%
2022/06/07	0	0.00	1	33.25	33.35	-1	2,886	-0.03%
2022/06/06	1	33.35	1	33.50	33.50	0	2,857	0.00%
2022/06/02	54	33.92	39.2	33.85	34.10	14.8	2,810	0.53%
2022/06/01	5.2	31.99	9.2	32.22	32.35	-4	2,504	-0.16%
2022/05/31	1	31.70	1	31.75	31.05	0	2,460	0.00%
2022/05/27	3	31.70	0	0.00	31.40	3	2,441	0.12%
2022/05/26	4	32.04	1.5	32.13	31.80	2.5	2,416	0.10%
2022/05/24	0.2	30.65	0	0.00	30.35	0.2	2,291	0.01%
2022/05/23	0	0.00	0.2	31.20	31.10	-0.2	2,312	-0.01%
2022/05/19	0.5	30.70	0	0.00	30.95	0.5	2,430	0.02%
2022/05/13	0	0.00	5	29.45	29.45	-5	2,470	-0.20%
2022/05/11	5	29.80	0	0.00	29.60	5	2,477	0.20%
2022/05/09	0.5	30.75	0	0.00	30.55	0.5	2,480	0.02%
2022/05/04	0	0.00	2	32.75	32.70	-2	2,472	-0.08%
2022/04/28	0	0.00	0.1	32.75	32.40	-0.1	2,513	0.00%
2022/04/25	1	32.15	1	32.65	32.00	0	2,458	0.00%
2022/04/22	2	33.60	0	0.00	33.60	2	2,462	0.08%
2022/04/21	0.1	34.00	1	33.95	33.75	-0.9	2,474	-0.04%
2022/04/19	0	0.00	1	33.00	32.95	-1	2,446	-0.04%
2022/04/18	2	33.05	2	33.13	32.70	0	2,459	0.00%
2022/04/15	2	33.78	0	0.00	33.95	2	2,426	0.08%
2022/04/14	55	34.86	44	34.71	34.30	11	2,404	0.46%
2022/04/13	44	32.79	24	32.96	33.90	20	1,924	1.04%
2022/04/12	2	30.90	2	30.85	30.85	0	1,836	0.00%
2022/04/08	0	32.45	0	0.00	32.35	0	1,825	0.00%
2022/04/07	1	33.10	9	33.06	32.20	-8	1,863	-0.43%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/04/01	0	33.80	0	0.00	33.90	0	1,989	0.00%
2022/03/31	1	34.10	1	34.35	34.10	0	2,197	0.00%
2022/03/30	7	34.59	0	0.00	34.55	7	2,310	0.30%
2022/03/29	0	34.20	0	0.00	34.10	0	2,298	0.00%
2022/03/28	1	34.80	0	0.00	34.80	1	2,305	0.04%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/21	0	0.00	1	34.30	34.20	-1	2,444	-0.04%
2022/03/18	0	33.80	1	33.85	33.55	-1	2,528	-0.04%
2022/03/16	1.2	33.02	1	33.25	33.15	0.2	2,700	0.01%
2022/03/15	1	33.35	1	33.35	33.45	0	3,034	0.00%
2022/03/14	1	34.35	2	34.00	34.15	-1	3,549	-0.03%
2022/03/07	0	0.00	1	34.40	34.10	-1	4,088	-0.02%
2022/03/03	1	35.70	0	0.00	35.60	1	4,129	0.02%
2022/03/02	1	35.55	0	0.00	35.75	1	4,187	0.02%
2022/03/01	0	36.00	0	0.00	35.80	0	4,262	0.00%
2022/02/25	2	35.67	0	0.00	35.65	2	4,343	0.05%
2022/02/22	1	36.85	0.9	37.05	36.80	0.1	4,493	0.00%
2022/02/21	0	0.00	3.8	36.23	36.60	-3.8	4,631	-0.08%
2022/02/18	0	0.00	0.9	35.50	35.90	-0.9	4,646	-0.02%
2022/02/17	5	35.86	0	0.00	35.70	5	4,699	0.11%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/11	2	35.82	0	0.00	35.70	2	4,842	0.04%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/01/26	0	0.00	2	35.50	35.15	-2	5,190	-0.04%
2022/01/25	0	35.10	2	35.80	35.10	-2	5,340	-0.04%
2022/01/21	0	0.00	1	36.05	35.90	-1	5,403	-0.02%
2022/01/20	1	36.70	0	0.00	36.70	1	5,523	0.02%
2022/01/19	0	36.45	1	36.45	36.50	-1	5,629	-0.02%
2022/01/17	2	36.85	1	36.70	36.80	1	5,628	0.02%
2022/01/14	0	35.82	2	35.45	35.50	-2	5,606	-0.04%
2022/01/12	3	36.50	4	36.15	36.20	-1	5,610	-0.02%
2022/01/11	0	36.70	0	0.00	36.40	0	5,642	0.00%
2022/01/10	0	36.75	0	0.00	36.90	0	5,634	0.00%
2022/01/07	0	0.00	1	37.35	36.95	-1	5,646	-0.02%
2021/12/29	4	39.06	4	38.84	38.95	0	5,828	0.00%
2021/12/28	9	39.36	9.8	39.13	39.10	-0.8	5,831	-0.01%
2021/12/27	6.1	39.16	9.2	39.13	39.00	-3.2	5,740	-0.06%
2021/12/24	4	38.38	4	38.44	38.20	0	5,696	0.00%
2021/12/23	5	37.55	0	0.00	37.55	5	5,638	0.09%
2021/12/22	3	37.45	0	0.00	37.30	3	5,653	0.05%
2021/12/21	2.3	37.46	1	37.50	37.40	1.3	5,647	0.02%
2021/12/20	1	37.95	1	37.50	37.65	0	5,633	0.00%
2021/12/17	1	37.05	1	37.25	37.05	0	5,606	0.00%
2021/12/16	0	37.45	0	0.00	37.45	0	5,577	0.00%
2021/12/15	1.5	37.45	1	37.30	37.45	0.5	5,545	0.01%
2021/12/14	2	37.42	1	37.25	37.25	1	5,515	0.02%
2021/12/13	5	38.30	0	0.00	38.25	5	5,440	0.09%
2021/12/10	3	38.95	0	0.00	38.85	3	5,412	0.06%
2021/12/09	30.1	39.72	4	40.04	39.65	26.1	5,331	0.49%
2021/12/08	12	41.15	27.9	40.36	41.60	-15.9	5,041	-0.32%
2021/12/07	61	39.33	53	38.98	38.75	8	4,536	0.18%
2021/12/06	11	38.85	9.3	38.68	38.40	1.7	4,408	0.04%
2021/12/03	2	38.80	5	38.63	38.65	-3	4,258	-0.07%
2021/12/02	1.1	37.60	0	0.00	37.70	1.1	4,195	0.03%
2021/12/01	1	38.25	1	38.00	38.20	0	4,204	0.00%
2021/11/30	0	0.00	1.3	37.29	37.65	-1.3	4,179	-0.03%
2021/11/29	0	0.00	0.3	36.95	36.80	-0.3	4,188	-0.01%
2021/11/26	0.2	37.35	0	0.00	37.35	0.2	4,199	0.00%
2021/11/25	10	38.75	11.3	38.44	38.35	-1.3	4,177	-0.03%
2021/11/24	1	38.05	6	38.28	38.50	-5	4,211	-0.12%
2021/11/23	1.1	38.12	0	0.00	37.50	1.1	4,181	0.03%
2021/11/22	1.1	37.98	0.1	37.50	38.00	1.1	4,188	0.03%
2021/11/19	0	37.65	1	37.10	37.20	-1	4,210	-0.02%
2021/11/18	44	38.77	50.4	38.79	37.85	-6.4	4,200	-0.15%
2021/11/16	2	38.18	0	0.00	37.60	2	4,151	0.05%
2021/11/15	1	37.80	3	38.07	38.40	-2	4,129	-0.05%
2021/11/11	3	37.53	1	37.80	37.30	2	4,281	0.05%
2021/11/10	2	37.95	7	37.76	37.85	-5	4,364	-0.11%
2021/11/09	0.3	37.00	3.9	37.25	37.25	-3.6	4,589	-0.08%
2021/11/08	0.1	36.90	1.5	37.00	37.00	-1.4	4,764	-0.03%
2021/11/05	7	37.12	2	37.48	37.10	5	4,832	0.10%
2021/11/04	5	37.97	6.5	37.72	38.00	-1.5	4,843	-0.03%
2021/11/03	11	36.89	13.6	36.84	36.85	-2.6	4,895	-0.05%
2021/11/02	2	36.53	3.3	36.66	35.60	-1.3	4,847	-0.03%
2021/11/01	1	35.16	0	0.00	35.40	1	4,760	0.02%
2021/10/29	3	35.30	0.9	35.00	35.35	2.1	4,908	0.04%
2021/10/28	5	34.97	3.6	35.14	34.60	1.4	5,044	0.03%
2021/10/27	7.8	34.21	10	34.44	34.75	-2.3	5,276	-0.04%
2021/10/25	0	0.00	2	32.90	33.00	-2	5,514	-0.04%
2021/10/22	0.2	32.60	0	0.00	32.25	0.2	5,605	0.00%
2021/10/20	0.2	33.69	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	2	30.25	0	30.33	31.50	2	5,919	0.03%
2021/10/08	2	31.55	0	0.00	30.80	2	6,082	0.03%
2021/10/05	5	31.90	5	31.95	31.90	0	7,953	0.00%
2021/10/04	5	33.10	6	31.95	31.80	-1	8,042	-0.01%
2021/10/01	1	31.95	0	0.00	32.40	1	8,144	0.01%
2021/09/30	5	33.09	2	33.33	33.25	3	8,173	0.04%
2021/09/29	3	32.57	1	33.00	33.20	2	8,202	0.02%
2021/09/28	1	32.00	6	32.03	32.50	-5	8,354	-0.06%
2021/09/27	1	32.70	2	32.83	32.60	-1	8,505	-0.01%
2021/09/24	2	33.48	55	33.59	33.15	-53	9,105	-0.58%
2021/09/23	50	32.05	2	32.05	32.35	48	9,144	0.52%
2021/09/22	0	0.00	1	31.00	31.05	-1	9,534	-0.01%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/13	0	31.90	0	0.00	31.70	0	10,307	0.00%
2021/09/10	0	32.00	0	0.00	31.90	0	10,396	0.00%
2021/09/09	0	0.00	3	31.37	31.55	-3	10,474	-0.03%
2021/09/08	0	0.00	1	31.50	30.85	-1	10,699	-0.01%
2021/09/07	0	0.00	1	31.70	31.55	-1	10,766	-0.01%
2021/09/06	1	31.95	0	0.00	31.90	1	10,908	0.01%
2021/09/03	2	33.15	2	33.35	33.15	0	10,936	0.00%
2021/09/02	2	33.10	0	0.00	33.10	2	11,091	0.02%
2021/09/01	1	33.50	6	33.50	33.65	-5	11,238	-0.04%
2021/08/31	2	33.15	1	33.40	33.50	1	11,246	0.01%
2021/08/30	1	33.75	3	33.45	33.35	-2	11,271	-0.02%
2021/08/25	0	0.00	3	33.30	33.10	-3	11,338	-0.03%
2021/08/24	0	0.00	1	32.60	32.50	-1	11,467	-0.01%
2021/08/23	12	33.04	28	32.83	32.70	-16	11,562	-0.14%
2021/08/20	11	30.96	2	31.20	31.50	9	11,539	0.08%
2021/08/18	8	32.56	5	32.10	32.80	3	11,624	0.03%
2021/08/17	2	32.30	4	31.50	31.30	-2	11,842	-0.02%
2021/08/16	4	32.79	0	0.00	32.75	4	11,849	0.03%
2021/08/13	1	34.80	6	34.05	33.95	-5	11,822	-0.04%
2021/08/12	0	0.00	10	35.12	35.20	-10	11,806	-0.08%
2021/08/11	3	35.55	6	35.48	35.05	-3	12,117	-0.02%
2021/08/10	0	0.00	4	36.20	36.55	-4	12,109	-0.03%
2021/08/09	2	36.10	0.2	36.31	35.95	1.8	12,111	0.01%
2021/08/06	31	37.28	23	37.56	37.20	8	12,112	0.07%
2021/08/05	14	36.94	66	37.08	37.30	-52	11,922	-0.44%
2021/08/04	9	36.47	5.1	36.40	36.40	4	11,955	0.03%
2021/08/03	1.1	36.24	1	36.30	36.85	0.1	12,084	0.00%
2021/08/02	21	36.48	27.5	36.30	36.40	-6.5	12,072	-0.05%
2021/07/30	9	35.81	1	35.40	35.45	8	11,974	0.07%
2021/07/29	11	35.44	2	35.50	35.65	9	12,025	0.07%
2021/07/28	8	35.08	11	34.51	35.45	-3	12,152	-0.02%
2021/07/27	4	36.05	10	36.27	35.65	-6	12,288	-0.05%
2021/07/26	46	36.59	19.1	36.68	36.75	26.9	12,343	0.22%
2021/07/23	14	35.52	44.2	35.71	35.55	-30.2	12,578	-0.24%
2021/07/22	12	34.35	3	34.53	34.40	9	12,838	0.07%
2021/07/21	4	33.65	0	0.00	33.30	4	12,832	0.03%
2021/07/20	2	34.05	0	0.00	34.00	2	12,912	0.02%
2021/07/19	2	34.83	7	34.92	34.90	-5	12,937	-0.04%
2021/07/16	6	35.38	12.3	35.52	35.35	-6.3	13,121	-0.05%
2021/07/15	29	35.07	12.1	34.94	35.20	16.9	13,165	0.13%
2021/07/14	201.1	38.23	193	36.72	35.55	8.1	13,131	0.06%	大買/大賣/
2021/07/13	152	37.35	160	38.12	39.35	-8	12,255	-0.07%	大買/大賣/
2021/07/12	4	35.85	97	35.70	35.80	-93	11,596	-0.80%
2021/07/09	34	35.20	12	35.66	34.90	22	11,514	0.19%
2021/07/08	0	35.60	45.2	35.55	35.45	-45.1	11,576	-0.39%
2021/07/07	64.1	34.60	15	34.90	34.65	49.1	11,594	0.42%
2021/07/06	72	35.23	2	35.43	35.05	70	11,704	0.60%
2021/07/05	26.1	35.79	22	35.68	35.80	4.1	11,852	0.03%
2021/07/02	6	35.65	2	35.53	34.95	4	11,797	0.03%
2021/07/01	24	35.58	44	36.15	34.80	-20	11,781	-0.17%
2021/06/30	20	34.04	18	34.16	34.75	2	11,284	0.02%
2021/06/29	112	34.41	105	35.01	34.50	7	11,136	0.06%	大買/大賣/
2021/06/28	8	34.09	2	33.98	34.40	6	10,778	0.06%
2021/06/25	4	33.94	7	33.83	33.40	-3	10,796	-0.03%
2021/06/24	20.3	34.12	9	33.71	33.95	11.3	10,849	0.10%
2021/06/23	14	33.58	11	34.08	34.10	3	10,711	0.03%
2021/06/22	0	0.00	21	32.85	32.65	-21	10,780	-0.19%
2021/06/21	2	32.75	9	32.20	32.30	-7	11,991	-0.06%
2021/06/18	1	33.20	1	33.30	33.20	0	12,188	0.00%
2021/06/17	9	33.11	15	33.38	33.65	-6	12,287	-0.05%
2021/06/16	6	33.04	2	32.75	32.80	4	12,266	0.03%
2021/06/15	5.1	33.01	35	32.96	33.35	-29.9	12,663	-0.24%
2021/06/11	14.3	32.34	0	0.00	31.95	14.3	12,703	0.11%
2021/06/10	6.6	32.72	1	32.80	32.50	5.6	12,714	0.04%
2021/06/09	10	32.49	2	32.85	32.25	8	12,670	0.06%
2021/06/08	6	31.81	1	31.85	31.85	5	12,606	0.04%
2021/06/07	1	31.40	10	31.12	31.50	-9	12,654	-0.07%
2021/06/03	1	31.70	0	0.00	32.05	1	12,866	0.01%
2021/06/02	0	0.00	14	32.09	31.70	-14	12,999	-0.11%
2021/06/01	7	33.18	2	32.68	32.65	5	13,120	0.04%
2021/05/31	9	32.28	0	0.00	32.20	9	13,123	0.07%
2021/05/28	5	31.57	11	31.39	31.50	-6	13,203	-0.05%
2021/05/27	2	31.20	3	31.02	30.90	-1	13,926	-0.01%
2021/05/26	11	31.13	6	31.10	31.20	5	14,731	0.03%
2021/05/25	12.3	31.51	4	31.50	31.50	8.3	14,771	0.06%
2021/05/24	22	29.80	3	29.72	29.95	19	14,668	0.13%
2021/05/21	0	0.00	3	29.17	29.25	-3	15,180	-0.02%
2021/05/20	1.1	28.95	1	29.80	28.75	0.1	15,279	0.00%
2021/05/19	18.5	29.64	37	29.00	29.85	-18.5	15,364	-0.12%
2021/05/18	37	28.17	11	26.82	28.35	26	15,190	0.17%
2021/05/17	9	25.80	4	26.73	25.80	5	15,148	0.03%
2021/05/14	8	29.03	2	28.40	28.45	6	15,049	0.04%
2021/05/13	0	0.00	6	27.48	28.35	-6	14,977	-0.04%
2021/05/12	6	28.33	4	28.85	28.40	2	15,139	0.01%
2021/05/11	12.5	30.82	7	30.94	30.10	5.5	14,962	0.04%
2021/05/10	5	32.63	4	32.80	32.70	1	14,811	0.01%
2021/05/07	3	33.00	2	33.10	33.40	1	14,822	0.01%
2021/05/06	13	32.13	6	32.78	31.95	7	14,811	0.05%
2021/05/05	10	33.60	2	33.28	32.90	8	14,775	0.05%
2021/05/04	4	32.80	17	33.76	32.80	-13	14,681	-0.09%
2021/05/03	14	35.26	8	34.74	35.30	6	14,512	0.04%
2021/04/29	45	36.19	41	36.46	35.40	4	14,359	0.03%
2021/04/28	22	36.09	26	36.12	36.70	-4	13,913	-0.03%
2021/04/27	8.3	33.84	0	0.00	33.75	8.3	13,619	0.06%
2021/04/26	29	34.53	6	34.76	34.50	23	13,771	0.17%
2021/04/23	6	34.26	4	33.80	34.50	2	13,707	0.01%
2021/04/22	18	34.87	18	34.84	33.50	0	13,883	0.00%
2021/04/21	14	34.61	19	34.86	35.10	-5	13,962	-0.04%
2021/04/20	13	34.40	15	34.22	34.25	-2	13,870	-0.01%
2021/04/19	7	33.64	2	33.80	34.05	5	13,816	0.04%
2021/04/16	0.3	33.20	14	32.96	33.35	-13.7	13,858	-0.10%
2021/04/15	5	32.52	2	32.55	32.60	3	13,906	0.02%
2021/04/14	2.1	31.93	8	32.13	32.15	-5.9	13,938	-0.04%
2021/04/13	2	32.70	30	33.18	32.80	-28	13,967	-0.20%
2021/04/12	27	33.57	21	33.63	33.45	6	13,970	0.04%
2021/04/09	26	34.20	39	34.06	34.10	-13	13,870	-0.09%
2021/04/08	34	33.58	4	33.50	33.55	30	13,661	0.22%
2021/04/07	8	32.81	46	32.82	32.85	-38	13,537	-0.28%
2021/04/06	12	32.32	2	32.45	32.25	10	13,476	0.07%
2021/04/01	0	0.00	2	31.85	31.75	-2	13,464	-0.01%
2021/03/31	11	31.85	12	31.99	31.70	-1	13,526	-0.01%
2021/03/30	10	32.00	14	31.95	32.00	-4	13,573	-0.03%
2021/03/29	10	31.33	1	31.30	31.30	9	13,504	0.07%
2021/03/26	6	31.95	14	31.98	31.70	-8	13,511	-0.06%
2021/03/25	58	31.70	215	31.90	31.40	-157	13,605	-1.15%	大賣/鉅額交易
2021/03/24	105	32.71	200	32.55	32.70	-95	13,600	-0.70%	大買/大賣/
2021/03/23	113	30.53	15	30.35	31.00	98	12,386	0.79%	大買/
2021/03/22	3	30.22	2	30.25	30.25	1	12,194	0.01%
2021/03/19	61	29.67	4	30.01	30.50	57	12,191	0.47%
2021/03/18	87	30.09	30	30.04	30.00	57	12,147	0.47%
2021/03/17	20	29.55	0.1	29.60	29.10	19.9	11,943	0.17%
2021/03/16	32	29.48	6	28.83	28.80	26	12,073	0.22%
2021/03/15	32	28.85	0	0.00	29.00	32	12,463	0.26%
2021/03/12	0	28.70	12	28.70	28.60	-12	12,568	-0.10%
2021/03/11	18	28.68	4	28.63	28.75	14	13,343	0.11%
2021/03/10	30	28.69	17	28.45	28.35	13	13,647	0.10%
2021/03/09	15	28.14	1	28.05	28.00	14	13,935	0.10%
2021/03/08	4	27.95	22	27.79	27.95	-18	13,984	-0.13%
2021/03/05	26	28.88	25	28.68	28.45	1	14,005	0.01%
2021/03/04	7	28.98	4	28.78	28.80	3	14,031	0.02%
2021/03/03	5	28.60	26	28.64	28.40	-21	14,210	-0.15%
2021/03/02	60	29.47	55	29.20	28.70	5	14,358	0.03%
2021/02/26	79	28.26	33.2	28.24	28.10	45.8	13,726	0.33%
2021/02/25	3	26.82	12	26.93	26.95	-9	13,054	-0.07%
2021/02/24	8	26.94	4	27.05	26.65	4	13,159	0.03%
2021/02/23	15.1	27.45	32	27.51	27.40	-16.9	13,079	-0.13%
2021/02/22	4.1	26.34	1	26.40	26.55	3.1	12,617	0.02%
2021/02/19	2.1	26.35	3	26.13	26.15	-0.9	12,705	-0.01%
2021/02/18	1	24.85	9	25.54	26.05	-8	13,038	-0.06%
2021/02/05	3	24.20	0	0.00	24.15	3	13,541	0.02%
2021/02/03	61	25.03	58.5	24.90	24.85	2.5	13,631	0.02%
2021/02/02	4	24.35	6	24.36	24.20	-2	13,605	-0.01%
2021/02/01	6	23.54	2	23.95	23.90	4	13,654	0.03%
2021/01/29	1	23.85	2	24.20	23.65	-1	13,663	-0.01%
2021/01/28	15	23.92	13	24.08	24.40	2	13,720	0.01%
2021/01/27	4.5	24.04	2	23.95	24.00	2.5	13,791	0.02%
2021/01/26	3	23.67	0	0.00	23.55	3	14,159	0.02%
2021/01/25	4	23.73	1	23.65	23.90	3	14,129	0.02%
2021/01/22	8	24.18	2	24.00	24.10	6	14,149	0.04%
2021/01/21	1	24.55	9	24.43	24.15	-8	14,222	-0.06%
2021/01/20	3	25.02	10	25.75	24.75	-7	14,240	-0.05%
2021/01/19	15	26.34	7	26.74	25.85	8	14,219	0.06%
2021/01/18	1	25.15	2	25.73	25.60	-1	14,175	-0.01%
2021/01/15	15	26.35	7	26.20	26.35	8	14,279	0.06%
2021/01/14	10	26.92	12	26.54	27.20	-2	14,786	-0.01%
2021/01/13	4	25.81	5	25.92	25.90	-1	15,460	-0.01%
2021/01/11	0	0.00	5	26.16	26.25	-5	15,595	-0.03%
2021/01/08	1	25.60	4	25.83	25.60	-3	15,511	-0.02%
2021/01/07	1	25.65	10	25.83	25.55	-9	15,580	-0.06%
2021/01/06	8	25.54	0	0.00	25.30	8	15,616	0.05%
2021/01/05	1	25.75	2	25.78	26.20	-1	15,576	-0.01%
2021/01/04	2	25.50	1	25.74	25.50	1	15,507	0.01%
2020/12/31	0	0.00	20	25.25	25.25	-20	15,490	-0.13%
2020/12/30	1	25.50	0	0.00	25.35	1	15,492	0.01%
2020/12/29	0	0.00	2	25.85	25.75	-2	15,499	-0.01%
2020/12/28	6	25.34	5	25.41	25.75	1	15,443	0.01%
2020/12/25	4	25.04	1	25.05	25.10	3	15,368	0.02%
2020/12/24	3	25.60	4	25.33	25.25	-1	15,292	-0.01%
2020/12/23	4	24.93	2	24.90	24.85	2	15,214	0.01%
2020/12/21	7	25.61	32.2	25.63	25.70	-25.2	15,191	-0.17%
2020/12/18	65	26.08	56	26.09	26.50	9	15,033	0.06%
2020/12/16	1.1	26.00	3	25.95	25.75	-1.9	14,749	-0.01%
2020/12/15	4	25.58	2	25.45	25.40	2	14,713	0.01%
2020/12/14	2	26.25	17	26.52	26.05	-15	14,594	-0.10%
2020/12/11	7.1	25.92	3	26.00	26.10	4.1	14,537	0.03%
2020/12/10	10	27.08	9	27.12	27.05	1	14,332	0.01%
2020/12/09	41	27.35	42	27.19	27.80	-1	14,215	-0.01%
2020/12/08	18	26.22	30	26.05	26.15	-12	13,847	-0.09%
2020/12/07	46	26.48	28	27.27	26.50	18	13,754	0.13%
2020/12/04	10	25.32	9	25.13	25.65	1	12,973	0.01%
2020/12/03	55	24.68	29	24.77	24.50	26	12,803	0.20%
2020/12/02	3	24.13	0	0.00	24.15	3	12,762	0.02%
2020/12/01	1	23.85	3	23.98	24.20	-2	13,696	-0.01%
2020/11/30	8	23.86	0	0.00	23.70	8	14,329	0.06%
2020/11/27	10	24.06	9	24.05	24.10	1	14,307	0.01%
2020/11/26	8	23.75	16	23.58	24.00	-8	14,206	-0.06%
2020/11/25	1	23.60	1	23.20	23.10	0	13,931	0.00%
2020/11/24	7	23.37	3.2	23.49	23.25	3.8	13,896	0.03%
2020/11/23	17.2	23.56	15	23.48	23.55	2.2	13,828	0.02%
2020/11/20	7	23.31	1	23.25	23.25	6	13,763	0.04%
2020/11/19	1	23.30	0	0.00	23.15	1	13,842	0.01%
2020/11/17	20	23.57	11	23.57	23.45	9	14,150	0.06%
2020/11/16	30	23.34	28	23.49	23.95	2	14,077	0.01%
2020/11/13	1	22.50	0	0.00	22.80	1	13,799	0.01%
2020/11/12	4	22.40	0	0.00	22.40	4	14,186	0.03%
2020/11/10	2	22.90	7	22.70	22.25	-5	15,658	-0.03%
2020/11/06	1	22.20	0	0.00	22.05	1	16,698	0.01%
2020/11/05	2	22.30	35	22.30	22.20	-33	16,657	-0.20%
2020/11/04	36	22.29	0	0.00	22.30	36	16,608	0.22%
2020/11/03	33	22.61	0	0.00	22.10	33	16,534	0.20%
2020/11/02	0	0.00	2	21.85	21.90	-2	16,295	-0.01%
2020/10/29	0	0.00	21	22.13	22.35	-21	16,403	-0.13%
2020/10/28	0	0.00	104	22.30	22.15	-104	16,304	-0.64%	大賣/鉅額交易
2020/10/27	2	23.25	2	22.90	22.85	0	16,142	0.00%
2020/10/26	4	23.08	0	0.00	22.90	4	15,990	0.03%
2020/10/23	104	23.73	6	23.79	23.55	98	15,775	0.62%	大買/
2020/10/22	109	23.85	103	24.01	23.75	6	15,613	0.04%	大買/大賣/
2020/10/21	90	23.57	86	23.73	24.45	4	14,920	0.03%
2020/10/19	6	22.43	8	22.15	21.90	-2	13,998	-0.01%
2020/10/15	1	21.90	0	0.00	21.90	1	13,897	0.01%
2020/10/14	3	22.02	6	21.90	21.80	-3	13,729	-0.02%
2020/10/13	1	21.65	0	0.00	21.30	1	13,649	0.01%
2020/10/12	0	0.00	6	21.30	21.25	-6	13,585	-0.04%
2020/10/06	0	0.00	1	21.00	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	1	20.65	20.60	-1	13,761	-0.01%
2020/09/30	0	0.00	1	20.25	20.30	-1	13,768	-0.01%
2020/09/29	1	20.00	2	19.85	19.75	-1	13,818	-0.01%
2020/09/28	2	19.60	8	19.79	19.75	-6	13,934	-0.04%
2020/09/23	2	20.30	0	0.00	20.15	2	14,746	0.01%
2020/09/18	1	21.35	0	0.00	21.15	1	14,606	0.01%
2020/09/17	0	0.00	21	21.19	21.15	-21	14,567	-0.14%
2020/09/16	0	0.00	1	21.05	20.70	-1	14,510	-0.01%
2020/09/15	2	21.25	3	21.30	21.15	-1	14,397	-0.01%
2020/09/14	35	21.20	36	21.10	21.10	-1	14,325	-0.01%
2020/09/11	1	20.50	0	0.00	20.15	1	14,108	0.01%
2020/09/09	5	20.33	12	20.40	20.60	-7	13,882	-0.05%
2020/09/08	5	21.15	8	20.60	20.60	-3	13,778	-0.02%
2020/09/07	32	22.15	34	21.38	21.15	-2	13,579	-0.01%
2020/09/04	60	22.65	44	22.56	22.50	16	13,177	0.12%
2020/09/03	44	21.48	29	21.25	22.55	15	12,118	0.12%
2020/09/02	11	20.56	10	20.55	20.50	1	11,319	0.01%
2020/09/01	4	20.55	8	20.73	20.85	-4	11,092	-0.04%
2020/08/28	5	20.31	8	20.03	20.10	-3	10,805	-0.03%
2020/08/27	3	19.85	7	19.81	19.80	-4	10,709	-0.04%
2020/08/26	14	20.59	9	20.30	20.25	5	10,649	0.05%
2020/08/25	2	20.58	3	20.75	20.25	-1	10,562	-0.01%
2020/08/24	2	20.15	0	0.00	20.55	2	10,492	0.02%
2020/08/21	17	20.48	23	20.38	21.00	-6	10,543	-0.06%
2020/08/20	11	19.74	10	19.50	19.35	1	10,259	0.01%
2020/08/19	6	21.65	42	21.13	21.45	-36	9,813	-0.37%
2020/08/18	72	21.78	62	21.78	21.70	10	9,455	0.11%
2020/08/17	47	21.59	84	21.92	21.70	-37	8,947	-0.41%
2020/08/14	142	19.93	45	20.27	20.55	97	8,193	1.18%	大買/
2020/08/13	16	19.24	16	19.54	19.60	0	7,372	0.00%
2020/08/12	90	17.82	83	17.91	17.85	7	6,571	0.11%
2020/08/11	0	0.00	3	16.68	16.55	-3	6,010	-0.05%
2020/08/07	0	0.00	1	17.00	17.10	-1	5,947	-0.02%
2020/08/06	2	17.20	0	0.00	17.15	2	5,891	0.03%
2020/08/05	1	17.15	7	16.49	17.00	-6	5,686	-0.11%
2020/07/30	3	15.25	0	0.00	15.65	3	5,394	0.06%
2020/07/24	4	15.84	0	0.00	15.55	4	5,273	0.08%
2020/07/21	1	16.10	5	16.30	16.15	-4	4,957	-0.08%
2020/07/20	5	15.60	0	0.00	16.00	5	4,878	0.10%
2020/07/17	8	16.12	0	0.00	15.90	8	4,837	0.17%
2020/07/15	0	0.00	2	15.65	15.70	-2	4,691	-0.04%
2020/07/13	3	16.40	2	16.35	16.50	1	4,581	0.02%
2020/07/10	0	0.00	1	15.70	15.55	-1	4,387	-0.02%
2020/07/08	0	0.00	2	15.90	16.05	-2	4,320	-0.05%
2020/07/07	1	15.55	7	16.02	15.75	-6	4,218	-0.14%
2020/07/06	4	16.50	1	16.45	16.25	3	4,102	0.07%
2020/07/03	9	15.59	5	15.45	16.10	4	3,749	0.11%
2020/06/19	3	14.35	23	14.38	14.25	-20	3,219	-0.62%
2020/06/16	0	0.00	10	14.20	14.15	-10	3,217	-0.31%
2020/06/09	0	0.00	10	14.85	14.75	-10	3,343	-0.30%
2020/06/08	1	14.90	0	0.00	14.80	1	3,357	0.03%
2020/06/04	0	0.00	15	15.00	14.75	-15	3,345	-0.45%
2020/06/01	0	0.00	25	15.14	15.05	-25	3,234	-0.77%
2020/05/29	30	15.00	0	0.00	15.15	30	3,239	0.93%
2020/05/28	17	14.90	12	14.95	14.60	5	3,215	0.16%
2020/05/27	0	0.00	3	14.10	14.50	-3	2,900	-0.10%
2020/05/26	0	0.00	50	13.50	13.45	-50	2,822	-1.77%
2020/05/20	2	13.70	0	0.00	13.60	2	2,823	0.07%
2020/05/18	0	0.00	2	13.20	13.10	-2	2,743	-0.07%
2020/05/13	32	14.00	2	13.90	14.00	30	2,666	1.13%
2020/05/11	2	14.35	2	14.20	14.50	0	2,716	0.00%
2020/05/08	20	14.15	0	0.00	13.95	20	2,612	0.77%
2020/04/16	2	13.95	2	14.10	14.10	0	2,636	0.00%
2020/04/14	0	0.00	15	13.70	13.60	-15	2,641	-0.57%
2020/04/13	1	13.40	0	0.00	13.40	1	2,646	0.04%
2020/04/06	2	12.05	0	0.00	12.15	2	2,656	0.08%
2020/03/20	0	0.00	1	10.50	10.90	-1	2,583	-0.04%
2020/03/19	1	10.15	0	0.00	10.10	1	2,578	0.04%
2020/03/13	2	11.75	0	0.00	12.45	2	2,541	0.08%
2020/03/12	12	13.10	0	0.00	13.00	12	2,460	0.49%
2020/03/09	0	0.00	2	14.60	14.50	-2	2,370	-0.08%
2020/03/04	2	15.55	0	0.00	15.55	2	2,319	0.09%
2020/03/03	30	14.90	0	0.00	15.45	30	2,240	1.34%
2020/03/02	20	14.35	2	14.60	14.65	18	2,205	0.82%
2020/02/21	0	0.00	1	15.00	15.10	-1	2,175	-0.05%
2020/02/13	2	15.60	0	0.00	15.30	2	2,315	0.09%
2020/02/12	0	0.00	3	14.85	15.10	-3	2,271	-0.13%
2020/02/11	0	0.00	2	14.70	14.65	-2	2,280	-0.09%
2020/02/07	5	14.67	0	0.00	14.55	5	2,333	0.21%
2020/01/09	1	16.50	0	0.00	16.45	1	2,379	0.04%
2020/01/06	0	0.00	1	16.75	16.70	-1	2,496	-0.04%
2019/12/25	0	0.00	2	17.25	17.30	-2	2,331	-0.09%
2019/12/19	3	17.10	2	17.25	17.05	1	2,402	0.04%
2019/12/13	2	16.90	2	17.10	16.85	0	2,549	0.00%
2019/11/29	0	0.00	3	17.05	16.80	-3	2,829	-0.11%
2019/11/28	3	17.12	1	17.30	17.05	2	2,865	0.07%
2019/11/27	1	17.10	0	0.00	17.25	1	3,005	0.03%
2019/11/15	0	0.00	1	17.00	17.15	-1	3,523	-0.03%
2019/11/13	1	16.70	0	0.00	16.65	1	3,641	0.03%
2019/11/11	0	0.00	2	16.75	16.50	-2	3,648	-0.05%
2019/11/07	0	0.00	100	16.85	16.85	-100	3,675	-2.72%
2019/10/31	2	17.25	2	17.40	17.20	0	3,888	0.00%
2019/10/29	10	17.45	0	0.00	17.10	10	4,101	0.24%
2019/10/23	68	17.86	0	0.00	17.45	68	5,050	1.35%
2019/10/22	25	17.60	0	0.00	17.55	25	5,024	0.50%
2019/09/24	0	0.00	5	17.90	17.45	-5	5,157	-0.10%
2019/09/23	5	17.50	0	0.00	17.90	5	5,077	0.10%
2019/09/12	0	0.00	1	17.30	17.45	-1	4,896	-0.02%
2019/08/27	0	0.00	1	17.20	17.10	-1	4,477	-0.02%
2019/08/22	1	17.35	3	17.52	17.40	-2	4,386	-0.05%
2019/08/21	0	0.00	4	17.25	17.30	-4	4,350	-0.09%
2019/08/20	3	17.23	0	0.00	17.10	3	4,303	0.07%
2019/08/19	2	17.15	5	17.05	17.20	-3	4,031	-0.07%
2019/08/16	5	16.35	15	16.42	16.35	-10	3,906	-0.26%
2019/08/15	2	16.03	0	0.00	16.05	2	3,928	0.05%
2019/08/14	16	16.10	19	16.20	16.00	-3	3,928	-0.08%
2019/08/12	5	16.25	0	0.00	16.15	5	3,897	0.13%
2019/08/08	3	15.72	0	0.00	15.75	3	3,939	0.08%
2019/08/07	0	0.00	6	15.20	15.15	-6	3,955	-0.15%
2019/08/02	0	0.00	2	15.85	15.90	-2	4,036	-0.05%
2019/08/01	0	0.00	8	16.76	16.60	-8	4,063	-0.20%
2019/07/31	3	17.45	4	17.31	17.05	-1	3,958	-0.03%
2019/07/30	12	17.15	0	0.00	18.10	12	3,798	0.32%
2019/07/29	11	17.39	10	17.60	17.60	1	3,453	0.03%
2019/07/24	0	0.00	5	15.70	15.70	-5	2,931	-0.17%
2019/07/23	0	0.00	1	15.60	15.65	-1	2,973	-0.03%
2019/07/19	2	15.25	8	15.25	15.25	-6	2,961	-0.20%
2019/07/17	0	0.00	4	15.40	15.50	-4	3,021	-0.13%
2019/07/16	5	15.30	0	0.00	15.30	5	3,312	0.15%
2019/07/12	0	0.00	5	15.37	15.45	-5	3,417	-0.15%
2019/07/11	12	15.15	0	0.00	15.00	12	3,463	0.35%
2019/07/10	5	15.10	3	15.12	15.15	2	3,509	0.06%
2019/07/03	2	15.05	0	0.00	14.85	2	3,560	0.06%
2019/07/02	2	14.85	0	0.00	14.90	2	3,524	0.06%
2019/06/25	30	14.57	0	0.00	14.60	30	3,639	0.82%
2019/06/24	0	0.00	33	14.80	14.85	-33	3,654	-0.90%
2019/06/18	3	14.53	0	0.00	14.35	3	3,585	0.08%
2019/05/22	40	14.60	40	14.74	14.65	0	3,612	0.00%
2019/05/16	0	0.00	2	15.20	14.85	-2	3,535	-0.06%
2019/05/15	4	15.05	4	14.85	14.90	0	3,471	0.00%
2019/05/14	22	14.27	52	14.60	15.00	-30	3,483	-0.86%
2019/05/09	4	15.08	55	15.14	14.50	-51	3,278	-1.56%
2019/05/08	3	14.75	0	0.00	15.00	3	3,147	0.10%
2019/05/06	17	14.65	0	0.00	14.60	17	3,105	0.55%
2019/05/03	35	15.00	0	0.00	15.00	35	3,006	1.16%
2019/04/26	56	14.25	26	14.40	14.25	30	2,794	1.07%
2019/04/24	0	0.00	2	14.90	14.40	-2	2,802	-0.07%
2019/04/22	95	15.39	90	15.41	15.15	5	2,729	0.18%
2019/04/19	0	0.00	2	14.65	14.90	-2	2,433	-0.08%
2019/04/16	4	14.20	0	0.00	14.25	4	2,112	0.19%
2019/04/10	4	13.85	0	0.00	13.90	4	1,922	0.21%
2019/04/03	120	13.69	120	13.75	13.85	0	1,842	0.00%	大買/大賣/
2019/03/26	40	13.65	40	13.75	13.55	0	1,629	0.00%
2019/03/25	50	13.71	50	13.73	13.65	0	1,597	0.00%
2019/03/05	0	0.00	10	13.75	13.75	-10	1,751	-0.57%
2019/01/28	2	13.15	2	13.25	13.15	0	1,532	0.00%
2019/01/25	0	0.00	2	13.20	13.15	-2	1,620	-0.12%
2019/01/22	10	13.03	0	0.00	13.00	10	1,701	0.59%
2019/01/18	0	0.00	1	13.10	13.05	-1	1,747	-0.06%
2019/01/17	2	13.10	0	0.00	13.05	2	1,764	0.11%
2019/01/16	41	13.20	43	13.25	13.20	-2	1,758	-0.11%
2019/01/14	0	0.00	3	12.70	12.85	-3	1,674	-0.18%
2019/01/04	2	12.10	0	0.00	12.20	2	1,715	0.12%
2018/12/28	1	12.60	0	0.00	12.60	1	1,809	0.06%
2018/12/26	31	12.80	30	12.75	12.40	1	1,844	0.05%
2018/12/10	1	13.40	0	0.00	13.30	1	2,497	0.04%
2018/12/03	1	13.90	0	0.00	13.85	1	2,503	0.04%
2018/11/27	0	0.00	20	13.20	13.30	-20	2,451	-0.82%
2018/11/22	0	0.00	30	13.20	12.80	-30	2,529	-1.19%
2018/11/20	1	13.40	0	0.00	13.10	1	2,734	0.04%
2018/11/15	0	0.00	30	12.20	12.30	-30	2,661	-1.13%
2018/10/31	0	0.00	1	11.70	11.65	-1	2,947	-0.03%
2018/10/30	54	11.50	54	11.50	11.40	0	2,927	0.00%
2018/10/26	1	11.35	0	0.00	11.30	1	2,959	0.03%
2018/10/24	0	0.00	10	11.65	11.75	-10	2,954	-0.34%
2018/10/17	40	11.90	40	11.95	11.75	0	3,220	0.00%
2018/10/09	2	12.80	2	12.60	12.55	0	3,334	0.00%
2018/10/05	0	0.00	40	12.90	12.75	-40	3,485	-1.15%
2018/10/04	40	13.60	1	13.60	13.40	39	3,479	1.12%
2018/10/03	0	0.00	10	13.60	13.75	-10	3,499	-0.29%
2018/10/02	0	0.00	3	13.50	13.45	-3	3,489	-0.09%
2018/09/26	10	13.85	0	0.00	13.70	10	4,038	0.25%
2018/09/25	13	13.90	0	0.00	13.85	13	5,006	0.26%
2018/09/19	22	13.95	22	14.00	13.70	0	5,119	0.00%
2018/09/17	1	14.15	0	0.00	14.00	1	5,046	0.02%
2018/09/10	30	13.45	0	0.00	13.00	30	4,902	0.61%
2018/09/03	10	14.45	0	0.00	14.40	10	5,247	0.19%
2018/08/31	30	14.87	0	0.00	14.85	30	5,516	0.54%
2018/08/27	44	14.60	44	14.71	15.00	0	5,881	0.00%
2018/08/22	40	14.35	40	14.50	14.40	0	6,025	0.00%
2018/08/17	20	14.65	20	14.70	14.50	0	6,652	0.00%
2018/08/16	58	14.59	58	14.68	14.60	0	7,144	0.00%
2018/08/10	0	0.00	2	15.85	15.75	-2	7,420	-0.03%
2018/07/23	30	16.10	32	16.15	16.30	-2	8,770	-0.02%
2018/07/06	0	0.00	8	16.30	16.00	-8	8,502	-0.09%
2018/07/04	26	17.49	39	17.06	16.90	-13	8,378	-0.16%
2018/07/03	48	18.09	17	17.19	17.00	31	8,024	0.39%
2018/07/02	2	16.83	0	0.00	16.70	2	7,037	0.03%
2018/06/28	0	0.00	2	15.23	15.00	-2	6,772	-0.03%
2018/06/27	0	0.00	4	15.35	15.15	-4	6,796	-0.06%
2018/06/26	1	14.80	0	0.00	15.15	1	6,772	0.01%
2018/06/25	3	15.00	0	0.00	14.95	3	6,743	0.04%
2018/06/19	0	0.00	1	16.40	15.90	-1	6,620	-0.02%
2018/06/14	1	17.00	0	0.00	16.55	1	6,557	0.02%
2018/06/13	0	0.00	2	17.13	16.90	-2	6,484	-0.03%
2018/06/12	0	0.00	2	17.20	17.20	-2	6,396	-0.03%
2018/06/11	3	17.12	0	0.00	16.95	3	6,291	0.05%
2018/06/08	13	17.38	10	17.48	17.00	3	6,170	0.05%
2018/06/07	0	0.00	30	16.65	16.45	-30	5,851	-0.51%
2018/06/05	10	16.00	10	15.95	15.90	0	5,536	0.00%
2018/06/04	0	0.00	1	16.45	16.20	-1	5,428	-0.02%
2018/06/01	16	16.24	0	0.00	16.20	16	5,385	0.30%
2018/05/31	2	16.35	0	0.00	16.40	2	5,333	0.04%
2018/05/30	10	17.10	50	16.65	16.75	-40	5,218	-0.77%
2018/05/29	0	0.00	1	17.40	16.80	-1	5,201	-0.02%
2018/05/28	3	16.50	3	16.80	17.45	0	4,999	0.00%
2018/05/25	2	16.35	12	16.41	16.65	-10	4,676	-0.21%
2018/05/24	28	16.45	25	16.93	16.85	3	4,495	0.07%
2018/05/21	69	15.11	59	15.27	15.40	10	3,757	0.27%
2018/05/16	0	0.00	2	15.60	15.75	-2	3,412	-0.06%
2018/05/15	60	16.25	1	15.35	15.90	59	3,291	1.79%
2018/05/14	2	15.35	1	15.25	15.75	1	2,946	0.03%
2018/05/11	33	14.70	40	14.65	14.35	-7	2,490	-0.28%
2018/05/08	3	13.95	0	0.00	13.50	3	2,053	0.15%
2018/05/02	70	12.90	70	12.95	12.90	0	1,751	0.00%
2018/04/26	0	11.60	0	0.00	11.70	0	1,608	0.00%
2018/04/16	4	13.18	0	0.00	13.55	4	1,562	0.26%
2018/03/14	30	13.14	30	13.20	13.20	0	1,751	0.00%
2018/03/05	0	0.00	1	12.75	12.65	-1	1,692	-0.06%
2018/02/26	40	12.60	40	12.75	12.70	0	1,674	0.00%
2018/01/29	0	0.00	2	13.00	13.00	-2	2,106	-0.09%
2018/01/26	28	12.96	26	13.05	13.10	2	2,191	0.09%
2018/01/16	1	12.90	1	12.85	12.80	0	3,168	0.00%
2018/01/08	2	13.55	2	13.80	13.50	0	4,352	0.00%