精成科 (6191)-富邦-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
56.8
漲跌
▼0.5
漲幅
-0.87%
成交量
1,451張
產業
上市電子零組件類股▼0.67%
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－富邦-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

富邦-左營券商分點個股進出
富邦-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
2024/11/22	1	57.20	1	57.60	57.60	0	2,431	0.00%
2024/11/21	3	56.27	2	57.20	57.20	1	2,391	0.04%
2024/11/20	1	56.50	1	56.10	56.10	0	2,345	0.00%
2024/11/19	1	55.80	8	56.61	56.60	-7	2,302	-0.30%
2024/11/18	1	55.20	2	55.65	55.70	-1	2,241	-0.04%
2024/11/15	0	0.00	1	56.10	55.00	-1	2,208	-0.05%
2024/11/14	2	54.95	1	54.10	54.10	1	2,173	0.05%
2024/11/13	1	55.70	4	56.13	55.60	-3	2,135	-0.14%
2024/11/12	2	56.05	10	56.03	55.80	-8	2,123	-0.38%
2024/11/11	2	57.34	12	57.44	56.80	-10	2,099	-0.47%
2024/11/07	0	0.00	1	59.60	59.40	-1	2,040	-0.05%
2024/11/06	0	0.00	1	58.60	58.40	-1	2,042	-0.05%
2024/11/01	1	57.80	1	58.90	58.90	0	2,181	0.00%
2024/10/30	3	59.50	3	59.20	58.30	0	2,213	0.00%
2024/10/29	1	58.40	2	58.30	58.20	-1	2,132	-0.05%
2024/10/25	1	60.10	1	60.10	60.10	0	2,110	0.00%
2024/10/23	2	60.85	2	61.05	60.60	0	2,133	0.00%
2024/10/22	0	0.00	1	59.70	59.90	-1	2,125	-0.05%
2024/10/18	1	60.70	1	60.40	60.30	0	2,148	0.00%
2024/10/15	0	0.00	2	60.20	59.90	-2	2,193	-0.09%
2024/10/14	1	59.00	1	59.70	59.70	0	2,209	0.00%
2024/10/07	2	61.80	0	0.00	62.10	2	2,351	0.09%
2024/09/27	1	61.80	4	62.13	61.60	-3	2,622	-0.11%
2024/09/26	0	0.00	1	62.10	61.90	-1	2,742	-0.04%
2024/09/25	2	61.95	3	61.73	61.60	-1	2,774	-0.04%
2024/09/23	3	62.23	0	0.00	62.20	3	2,905	0.10%
2024/09/20	2	61.80	9	61.72	61.50	-7	2,877	-0.24%
2024/09/19	1	59.70	2	59.85	59.50	-1	2,806	-0.04%
2024/09/16	0	0.00	1	59.40	58.90	-1	2,759	-0.04%
2024/09/13	0	0.00	8	58.63	58.50	-8	2,750	-0.29%
2024/09/11	1	58.50	0	0.00	58.10	1	2,763	0.04%
2024/09/10	2	60.50	2	60.60	60.00	0	2,741	0.00%
2024/09/09	0	0.00	4	61.45	61.40	-4	2,734	-0.15%
2024/09/05	1	59.80	11	58.78	58.20	-10	2,721	-0.37%
2024/09/04	0	60.60	6	60.27	59.80	-6	2,730	-0.22%
2024/09/03	1	62.70	1	62.30	62.30	0	2,701	0.00%
2024/09/02	1	62.70	3	63.40	63.30	-2	2,721	-0.07%
2024/08/30	0	0.00	2	63.50	63.10	-2	2,741	-0.07%
2024/08/29	0	0.00	5	62.48	62.30	-5	2,743	-0.18%
2024/08/22	0	0.00	2	62.30	61.50	-2	2,959	-0.07%
2024/08/21	1	62.00	11	61.76	61.50	-10	2,988	-0.33%
2024/08/20	5	62.76	0	0.00	62.20	5	3,029	0.17%
2024/08/15	1	63.00	0	0.00	62.50	1	3,244	0.03%
2024/08/13	1	63.10	1	62.50	62.40	0	3,296	0.00%
2024/08/12	0	0.00	4	62.48	62.70	-4	3,323	-0.12%
2024/08/08	2	60.15	2	60.50	60.70	0	3,420	0.00%
2024/08/07	1	58.80	2	60.65	61.20	-1	3,429	-0.03%
2024/08/06	2	59.80	2	58.80	58.80	0	3,460	0.00%
2024/08/02	0	0.00	9	65.88	66.20	-9	3,462	-0.26%
2024/07/31	2	60.60	2	62.00	61.80	0	3,435	0.00%
2024/07/30	2	60.00	2	61.20	61.20	0	3,469	0.00%
2024/07/26	3	60.67	1	60.60	61.00	2	3,542	0.06%
2024/07/23	2	62.15	2	62.20	62.20	0	3,601	0.00%
2024/07/19	4	64.80	0	0.00	64.50	4	3,550	0.11%
2024/07/18	2	64.75	1	65.10	65.60	1	3,570	0.03%
2024/07/16	1	67.20	1	67.80	67.90	0	3,601	0.00%
2024/07/15	0	0.00	1	66.30	66.50	-1	3,675	-0.03%
2024/07/12	0	0.00	10	67.70	67.00	-10	3,681	-0.27%
2024/07/11	0	0.00	1	68.40	67.40	-1	3,714	-0.03%
2024/07/10	3	68.23	0	0.00	67.60	3	3,752	0.08%
2024/07/09	0	0.00	1	70.70	67.90	-1	3,771	-0.03%
2024/07/08	9	72.76	2	73.30	72.10	7	3,718	0.19%
2024/07/05	5	75.44	0	0.00	74.80	5	3,670	0.14%
2024/07/04	0	0.00	1	76.40	76.80	-1	3,664	-0.03%
2024/07/03	6	76.18	6	76.77	75.90	0	3,645	0.00%
2024/07/02	4	75.13	7	75.11	75.60	-3	3,572	-0.08%
2024/07/01	1	72.60	0	0.00	73.30	1	3,469	0.03%
2024/06/28	2	74.10	18	74.21	74.30	-16	3,482	-0.46%
2024/06/27	0	0.00	6	72.28	72.50	-6	3,404	-0.18%
2024/06/25	1	68.41	2	69.65	70.30	-1	3,814	-0.03%
2024/06/24	0	0.00	1.4	70.36	69.90	-1.4	3,921	-0.04%
2024/06/21	0	0.00	1	69.70	69.70	-1	3,987	-0.03%
2024/06/19	1	69.00	0	0.00	68.80	1	4,213	0.02%
2024/06/18	1	69.50	0	0.00	69.00	1	4,600	0.02%
2024/06/17	3	70.23	0	0.00	69.90	3	5,170	0.06%
2024/06/13	0	0.00	2	71.95	71.50	-2	5,371	-0.04%
2024/06/11	1	70.70	1	71.00	70.50	0	5,416	0.00%
2024/06/07	1	72.10	0	0.00	72.00	1	5,425	0.02%
2024/06/04	0	0.00	1	73.10	72.60	-1	5,549	-0.02%
2024/06/03	2	73.30	1	73.70	72.40	1	5,596	0.02%
2024/05/31	0	0.00	7.4	74.30	74.30	-7.4	5,597	-0.13%
2024/05/29	0	0.00	7	73.69	72.70	-7	5,592	-0.13%
2024/05/27	1.1	72.01	0	0.00	71.90	1.1	5,603	0.02%
2024/05/24	6	74.05	1	74.10	73.00	5	5,607	0.09%
2024/05/23	3	74.27	3	74.83	76.00	0	5,582	0.00%
2024/05/22	1	73.30	2	74.20	75.00	-1	5,517	-0.02%
2024/05/21	1	70.80	1	71.70	73.10	0	5,474	0.00%
2024/05/20	1	70.80	3	71.63	71.30	-2	5,454	-0.04%
2024/05/17	3	71.37	1	72.00	71.20	2	5,445	0.04%
2024/05/16	1	72.80	2	74.15	72.50	-1	5,440	-0.02%
2024/05/15	2	73.35	0	0.00	72.90	2	5,482	0.04%
2024/05/14	4	73.70	1	74.00	73.80	3	5,551	0.05%
2024/05/10	2	71.40	2	71.85	71.20	0	5,490	0.00%
2024/05/09	3	74.17	2.8	74.14	72.60	0.2	5,430	0.00%
2024/05/08	0	0.00	1	75.40	75.00	-1	5,347	-0.02%
2024/05/07	1	73.40	2	74.19	74.20	-1	5,312	-0.02%
2024/05/06	2	74.20	1	73.90	74.20	1	5,283	0.02%
2024/05/02	1.1	72.63	0	0.00	72.70	1.1	5,272	0.02%
2024/04/29	0	0.00	0	72.40	73.10	0	5,240	0.00%
2024/04/25	1	69.70	0	0.00	69.50	1	5,197	0.02%
2024/04/22	1	68.00	2	67.80	67.20	-1	5,212	-0.02%
2024/04/19	0.2	69.50	0	0.00	70.40	0.2	5,171	0.00%
2024/04/18	0	0.00	1	71.00	71.00	-1	5,113	-0.02%
2024/04/17	0	0.00	1	70.10	70.00	-1	5,085	-0.02%
2024/04/16	2	68.90	0	0.00	69.00	2	5,072	0.04%
2024/04/12	1	69.90	1	71.40	69.70	0	4,968	0.00%
2024/04/11	1	69.90	0	0.00	70.80	1	4,920	0.02%
2024/04/10	2	70.50	0	0.00	70.50	2	4,923	0.04%
2024/04/09	1	71.60	1	72.10	72.20	0	4,895	0.00%
2024/04/08	1	71.60	1	72.20	71.90	0	4,898	0.00%
2024/04/02	2	71.90	1	72.61	72.60	1	4,894	0.02%
2024/04/01	0	72.20	0	0.00	72.70	0	4,893	0.00%
2024/03/29	3	73.30	2	73.60	72.70	1	4,908	0.02%
2024/03/28	5	74.14	5	75.66	73.70	0	4,829	0.00%
2024/03/27	0	0.00	5.1	72.38	73.20	-5.1	4,646	-0.11%
2024/03/26	5	69.90	6.1	70.11	69.40	-1	4,591	-0.02%
2024/03/25	0.1	71.69	0	0.00	71.20	0.1	4,596	0.00%
2024/03/22	4	71.63	0	72.10	71.40	4	4,705	0.08%
2024/03/21	5	74.77	36	73.89	73.60	-31	4,720	-0.66%
2024/03/20	14	73.16	13.2	74.26	76.10	0.8	4,459	0.02%
2024/03/19	0	0.00	3.2	69.63	69.20	-3.2	3,975	-0.08%
2024/03/18	33	66.30	0	0.00	66.40	33	3,794	0.87%
2024/03/12	0	0.00	0.1	64.60	64.60	-0.1	3,825	0.00%
2024/03/08	7.2	65.46	5	65.46	64.10	2.2	3,929	0.06%
2024/03/07	3	68.23	0	0.00	67.60	3	3,999	0.08%
2024/03/05	0.2	68.20	1.1	68.69	68.70	-0.9	4,495	-0.02%
2024/03/04	0	0.00	0	66.50	66.30	0	4,448	0.00%
2024/03/01	0	0.00	3	66.83	66.00	-3	4,454	-0.07%
2024/02/29	3	65.53	0	0.00	65.30	3	4,433	0.07%
2024/02/27	5.1	66.70	0	0.00	66.30	5.1	4,396	0.11%
2024/02/26	2	67.45	0	0.00	67.50	2	4,382	0.05%
2024/02/23	0	0.00	1	68.60	68.10	-1	4,407	-0.02%
2024/02/22	2	68.85	0	0.00	68.10	2	4,525	0.04%
2024/02/19	1	68.60	1	69.30	69.80	0	4,588	0.00%
2024/02/16	1	69.50	0	0.00	69.20	1	4,599	0.02%
2024/02/15	1	68.80	4	67.95	69.20	-3	4,553	-0.07%
2024/01/26	1	65.50	0	0.00	64.80	1	4,802	0.02%
2024/01/25	2	63.80	0	0.00	63.50	2	5,147	0.04%
2024/01/24	4	65.60	0	0.00	64.70	4	5,724	0.07%
2024/01/15	0	0.00	1	65.00	65.00	-1	5,946	-0.02%
2024/01/12	1	62.80	0	0.00	63.00	1	5,930	0.02%
2024/01/11	0	0.00	2	63.50	63.50	-2	5,941	-0.03%
2024/01/10	3	62.20	9	62.32	62.90	-6	6,019	-0.10%
2024/01/09	1	63.20	0	0.00	63.20	1	6,001	0.02%
2024/01/08	1	63.90	0	0.00	64.10	1	6,040	0.02%
2024/01/04	1	64.90	1	64.80	65.10	0	6,078	0.00%
2024/01/02	0	64.50	8	64.23	65.20	-8	6,245	-0.13%
2023/12/29	0	0.00	1	64.50	64.50	-1	6,259	-0.02%
2023/12/28	3	63.80	0	0.00	63.70	3	6,278	0.05%
2023/12/27	3	64.20	0	0.00	64.30	3	6,348	0.05%
2023/12/25	8	63.84	11	63.52	63.70	-3	6,357	-0.05%
2023/12/22	1	64.40	3	65.00	64.90	-2	6,298	-0.03%
2023/12/21	5	64.42	1	64.10	64.00	4	6,269	0.06%
2023/12/20	1	64.70	0	0.00	64.80	1	6,269	0.02%
2023/12/19	8	65.35	11	64.59	65.30	-3	6,272	-0.05%
2023/12/18	7.1	69.14	2	70.25	68.00	5.1	6,152	0.08%
2023/12/15	2	73.20	5	75.04	72.90	-3	6,063	-0.05%
2023/12/14	1	73.30	3.1	73.14	73.40	-2.1	5,987	-0.04%
2023/12/11	7	71.06	0	0.00	70.70	7	6,083	0.12%
2023/12/07	1	71.70	2	71.00	71.50	-1	6,167	-0.02%
2023/12/06	0	0.00	13	70.82	71.00	-13	6,245	-0.21%
2023/12/05	18	68.76	1.7	68.86	70.00	16.3	6,364	0.26%
2023/12/04	3.1	71.33	17	71.50	70.10	-13.9	6,681	-0.21%
2023/12/01	19	69.65	20	70.51	70.50	-1	6,663	-0.02%
2023/11/30	11.2	67.32	19	67.53	69.00	-7.8	6,466	-0.12%
2023/11/29	0	0.00	2	63.80	64.20	-2	6,214	-0.03%
2023/11/28	1	63.20	0	0.00	63.20	1	6,221	0.02%
2023/11/27	0	0.00	1	62.00	61.90	-1	6,258	-0.02%
2023/11/23	1	61.30	2	61.50	61.50	-1	6,357	-0.02%
2023/11/22	1	61.80	0	0.00	61.80	1	6,400	0.02%
2023/11/21	21	64.49	18	65.62	62.80	3	6,460	0.05%
2023/11/20	4	63.95	0	0.00	64.60	4	6,567	0.06%
2023/11/17	2	64.45	3	64.13	64.50	-1	6,575	-0.02%
2023/11/15	2	63.70	1.5	63.57	63.30	0.5	6,703	0.01%
2023/11/13	0	0.00	2	61.95	61.90	-2	6,837	-0.03%
2023/11/10	2	61.60	0	0.00	62.00	2	6,927	0.03%
2023/11/09	7	63.40	1	63.50	63.40	6	7,017	0.09%
2023/11/08	2	62.65	1	62.40	62.50	1	7,052	0.01%
2023/11/07	3	63.80	2	64.15	63.40	1	7,139	0.01%
2023/11/06	0	0.00	1	63.00	64.00	-1	7,240	-0.01%
2023/11/03	7	63.93	3	63.73	62.40	4	7,229	0.06%
2023/11/02	4	62.18	5	62.78	63.90	-1	7,160	-0.01%
2023/11/01	11	59.45	6	60.42	61.20	5	6,866	0.07%
2023/10/31	2	61.60	6.1	60.94	61.60	-4.1	6,314	-0.06%
2023/10/30	1	55.80	0	0.00	56.00	1	6,142	0.02%
2023/10/27	2	56.20	0	0.00	56.00	2	6,205	0.03%
2023/10/26	0	0.00	2	54.50	54.90	-2	6,275	-0.03%
2023/10/25	1	55.50	0	0.00	55.60	1	6,317	0.02%
2023/10/24	2	55.00	1	55.10	55.70	1	6,364	0.02%
2023/10/23	1	54.20	1	54.80	54.30	0	6,446	0.00%
2023/10/20	1	53.80	2	53.50	53.90	-1	6,629	-0.02%
2023/10/19	2	55.00	0	0.00	55.00	2	6,661	0.03%
2023/10/18	1	53.80	6.3	54.17	54.30	-5.3	6,673	-0.08%
2023/10/13	2	57.05	7	57.03	56.60	-5	7,113	-0.07%
2023/10/12	0	58.10	0	0.00	58.00	0	7,355	0.00%
2023/10/11	4	58.08	17	57.49	57.40	-13	7,465	-0.17%
2023/10/06	5	59.32	2	60.35	57.80	3	7,486	0.04%
2023/10/05	2	61.85	4	62.45	61.90	-2	7,397	-0.03%
2023/10/04	1	62.59	0	0.00	62.70	1	7,446	0.01%
2023/10/03	6	63.80	2	63.20	63.10	4	7,513	0.05%
2023/10/02	3	63.23	2	63.50	64.60	1	7,555	0.01%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/27	1	61.60	0	0.00	61.70	1	7,551	0.01%
2023/09/26	3	62.17	0	0.00	62.20	3	7,565	0.04%
2023/09/25	1	60.20	2	61.00	62.20	-1	7,573	-0.01%
2023/09/22	3	58.23	1	58.50	59.60	2	7,532	0.03%
2023/09/21	2	59.71	1	60.30	59.60	1	7,598	0.01%
2023/09/20	0	0.00	1	62.30	61.30	-1	7,734	-0.01%
2023/09/19	1	63.10	1	62.30	62.80	0	7,802	0.00%
2023/09/18	3	62.40	3	61.93	62.30	0	7,809	0.00%
2023/09/15	3	62.57	1	62.00	61.90	2	7,808	0.03%
2023/09/14	0	0.00	2	61.65	61.80	-2	7,723	-0.03%
2023/09/13	2	59.70	0	0.00	60.40	2	7,665	0.03%
2023/09/12	2	59.90	2	59.95	59.40	0	7,623	0.00%
2023/09/11	4	59.08	1	59.30	58.70	3	7,563	0.04%
2023/09/08	2	61.55	0	0.00	61.00	2	7,459	0.03%
2023/09/07	7	61.87	5	62.02	60.90	2	7,295	0.03%
2023/09/06	1	59.40	2	59.85	60.50	-1	6,934	-0.01%
2023/09/05	0	0.00	1	57.00	58.60	-1	6,852	-0.01%
2023/09/01	1	55.90	0	0.00	55.60	1	6,899	0.01%
2023/08/31	2	55.85	1	54.90	56.80	1	6,881	0.01%
2023/08/29	1	54.90	0	0.00	55.10	1	6,913	0.01%
2023/08/28	1	56.80	6	56.02	55.90	-5	6,888	-0.07%
2023/08/25	4	56.50	3	57.43	57.40	1	6,919	0.01%
2023/08/24	5	55.74	5	56.48	55.90	0	6,840	0.00%
2023/08/22	2	58.65	3	57.60	58.80	-1	6,650	-0.02%
2023/08/21	1	56.40	1	57.90	58.00	0	6,629	0.00%
2023/08/18	2	56.50	7	56.26	55.80	-5	6,599	-0.08%
2023/08/17	6	55.40	3	55.07	56.20	3	6,552	0.05%
2023/08/16	1	53.60	7	53.73	54.10	-6	6,509	-0.09%
2023/08/15	0	0.00	1	52.90	53.40	-1	6,428	-0.02%
2023/08/14	6	51.67	0.7	51.40	51.70	5.3	6,322	0.08%
2023/08/11	2	51.60	1.1	52.16	52.10	0.9	6,321	0.01%
2023/08/10	0.2	52.27	1	52.80	52.10	-0.8	6,240	-0.01%
2023/08/09	2	51.90	4.8	51.85	51.80	-2.8	6,149	-0.04%
2023/08/08	0	0.00	1	50.90	51.60	-1	6,153	-0.02%
2023/08/07	2	49.05	0	0.00	50.90	2	6,165	0.03%
2023/08/04	0	0.00	0.3	47.50	49.05	-0.3	6,241	0.00%
2023/08/02	5	48.44	4.7	48.52	48.25	0.3	6,212	0.00%
2023/08/01	1.6	50.15	2	49.80	50.40	-0.4	6,216	-0.01%
2023/07/31	2	51.15	4	51.08	51.30	-2	6,527	-0.03%
2023/07/28	1.1	49.91	0	0.00	51.20	1.1	6,583	0.02%
2023/07/27	3	50.57	1	50.90	50.70	2	6,498	0.03%
2023/07/25	2.1	51.48	2.1	51.58	51.40	0	6,337	0.00%
2023/07/24	0	0.00	0.6	49.00	49.10	-0.6	6,126	-0.01%
2023/07/21	1	48.10	0	0.00	48.45	1	6,069	0.02%
2023/07/19	3	48.33	18	48.84	48.10	-15	5,952	-0.25%
2023/07/18	17	50.36	1.1	49.72	50.80	15.9	5,773	0.28%
2023/07/17	9	52.51	29	52.77	52.50	-20	5,479	-0.37%
2023/07/14	26.2	48.25	28	48.71	49.45	-1.8	5,214	-0.03%
2023/07/13	0	0.00	15	47.60	47.95	-15	5,110	-0.29%
2023/07/12	1	48.10	0	0.00	47.50	1	5,038	0.02%
2023/07/11	0.2	47.35	2	47.28	47.30	-1.8	4,997	-0.04%
2023/07/10	7	46.05	0.2	45.65	46.05	6.8	4,919	0.14%
2023/07/07	29	47.45	15	47.20	47.30	14	4,812	0.29%
2023/07/06	0	0.00	26	48.61	48.20	-26	4,772	-0.54%
2023/07/05	0	0.00	2	47.55	47.75	-2	4,694	-0.04%
2023/07/04	2.2	46.66	0	0.00	47.05	2.2	4,681	0.05%
2023/07/03	36	47.16	1	47.35	47.20	35	4,655	0.75%
2023/06/30	4	45.81	1	45.90	45.90	3	4,678	0.06%
2023/06/29	6	45.85	0	0.00	46.20	6	4,640	0.13%
2023/06/28	1	46.95	3	45.68	46.80	-2	4,514	-0.04%
2023/06/27	2	44.75	0	0.00	44.50	2	4,337	0.05%
2023/06/26	0	0.00	0.3	43.50	44.15	-0.3	4,197	-0.01%
2023/06/21	4	42.40	0	0.00	43.20	4	4,175	0.10%
2023/06/20	0	0.00	4	42.20	42.20	-4	4,117	-0.10%
2023/06/19	0	0.00	1.4	41.94	42.15	-1.4	4,180	-0.03%
2023/06/16	1	42.10	0	0.00	42.35	1	4,337	0.02%
2023/06/15	0	0.00	1	42.75	42.60	-1	4,317	-0.02%
2023/06/14	0.4	42.50	0	0.00	42.50	0.4	4,289	0.01%
2023/06/13	0	0.00	1	41.85	42.25	-1	4,282	-0.02%
2023/06/12	3	42.08	2	42.00	42.00	1	4,258	0.02%
2023/06/08	25	41.51	0	0.00	41.65	25	4,211	0.59%
2023/05/31	7	38.48	1	38.85	39.15	6	3,925	0.15%
2023/05/30	2	39.28	2	39.35	39.55	0	3,822	0.00%
2023/05/26	5	39.18	2	39.70	39.15	3	3,754	0.08%
2023/05/25	0	0.00	0.9	39.70	40.20	-0.9	3,676	-0.03%
2023/05/24	0	0.00	1	39.40	39.60	-1	3,587	-0.03%
2023/05/22	0	0.00	1	38.45	38.50	-1	3,467	-0.03%
2023/05/19	0	0.00	2	37.90	37.85	-2	3,393	-0.06%
2023/05/17	0	0.00	3	37.68	37.55	-3	3,354	-0.09%
2023/05/16	0	0.00	101	37.48	37.50	-101	3,265	-3.09%	大賣/鉅額交易
2023/05/15	3	37.68	3	37.83	37.40	0	3,211	0.00%
2023/05/12	0	0.00	3	37.40	37.65	-3	3,149	-0.10%
2023/05/10	2.2	37.30	7	37.32	37.65	-4.8	2,987	-0.16%
2023/05/09	1	36.30	0	0.00	36.40	1	2,823	0.04%
2023/05/08	9	36.74	6	37.40	36.85	3	2,788	0.11%
2023/05/05	10.5	36.82	0	37.00	36.45	10.5	2,680	0.39%
2023/05/04	0	0.00	39	37.09	37.30	-39	2,307	-1.69%
2023/04/26	1	33.05	0	0.00	33.10	1	2,137	0.05%
2023/04/25	5	33.04	0.9	33.00	32.95	4.1	2,123	0.19%
2023/04/21	2	33.58	0	0.00	33.25	2	2,086	0.10%
2023/04/20	0	0.00	3	33.90	33.90	-3	2,048	-0.15%
2023/04/18	0	34.10	0	0.00	34.15	0	1,998	0.00%
2023/04/17	0	0.00	1	34.50	34.55	-1	1,963	-0.05%
2023/04/14	1	34.30	3	34.30	34.10	-2	1,923	-0.10%
2023/04/12	5	34.09	1	34.45	34.25	4	1,864	0.21%
2023/04/11	1	34.25	5	34.26	34.30	-4	1,843	-0.22%
2023/04/10	1	33.85	0	0.00	33.75	1	1,732	0.06%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	0	0.00	1	33.90	33.85	-1	1,612	-0.06%
2023/03/30	0	0.00	14	33.35	33.35	-14	1,504	-0.93%
2023/03/28	1	32.70	1	32.85	32.60	0	1,460	0.00%
2023/03/22	3	33.02	0	0.00	33.10	3	1,330	0.23%
2023/03/21	2	33.33	9	32.96	33.50	-7	1,244	-0.56%
2023/03/17	0	0.00	23	31.30	31.45	-23	1,051	-2.19%
2023/03/16	1	31.00	0	0.00	30.95	1	1,044	0.10%
2023/03/15	1.2	31.74	11	31.47	31.50	-9.8	1,024	-0.96%
2023/03/14	7	31.50	0	0.00	31.45	7	1,023	0.68%
2023/03/13	1	31.75	0	0.00	31.80	1	1,003	0.10%
2023/03/10	0	0.00	5	31.55	31.35	-5	965	-0.52%
2023/03/08	1	31.80	0	0.00	31.80	1	968	0.10%
2023/03/07	3	31.45	0	0.00	31.60	3	950	0.32%
2023/03/06	4	31.53	0	0.00	31.40	4	921	0.43%
2023/03/01	1	29.75	0	0.00	29.80	1	828	0.12%
2023/02/24	1	30.05	0	0.00	30.00	1	832	0.12%
2023/02/23	10	30.12	0	0.00	30.20	10	832	1.20%
2023/02/21	10	29.88	0	0.00	29.75	10	823	1.22%
2023/02/16	5	29.70	0	0.00	29.85	5	861	0.58%
2023/02/13	0	0.00	3	28.60	28.85	-3	952	-0.32%
2023/02/09	0.1	29.65	0	0.00	29.40	0.1	982	0.01%
2023/02/06	0	0.00	3	29.55	29.55	-3	1,108	-0.27%
2023/02/02	0	0.00	0.3	29.60	29.70	-0.3	1,151	-0.03%
2023/02/01	5	29.00	0.2	29.00	29.25	4.8	1,131	0.42%
2023/01/30	0	0.00	1	28.40	28.30	-1	1,110	-0.09%
2023/01/06	0	0.00	2	27.85	27.80	-2	1,164	-0.17%
2022/12/29	0.2	27.33	0	0.00	27.40	0.2	1,226	0.02%
2022/12/28	0	0.00	3	27.60	27.60	-3	1,231	-0.24%
2022/12/27	3	28.25	0	0.00	28.00	3	1,235	0.24%
2022/12/26	0.5	28.15	0	0.00	28.05	0.5	1,236	0.04%
2022/12/23	5	27.40	5	27.65	27.60	0	1,231	0.00%
2022/12/22	3	27.85	0	0.00	27.90	3	1,241	0.24%
2022/12/20	1.1	27.74	0	0.00	27.60	1.1	1,258	0.09%
2022/12/19	0.1	28.30	0	0.00	28.20	0.1	1,275	0.01%
2022/12/16	0.1	28.80	0	0.00	28.55	0.1	1,277	0.01%
2022/12/07	0.1	28.80	0	0.00	28.60	0.1	1,255	0.01%
2022/11/25	0	0.00	1	29.50	29.40	-1	1,174	-0.09%
2022/11/17	0	0.00	1	30.10	30.00	-1	1,185	-0.08%
2022/11/16	0	0.00	2	30.00	29.80	-2	1,171	-0.17%
2022/11/15	0	0.00	1	29.95	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	1	29.75	29.75	-1	1,151	-0.09%
2022/11/11	1	30.15	0	0.00	29.55	1	1,146	0.09%
2022/11/07	0	0.00	1	29.00	28.95	-1	1,170	-0.09%
2022/11/04	0	0.00	2	28.95	29.00	-2	1,219	-0.16%
2022/11/03	21	28.33	22	28.81	28.95	-1	1,200	-0.08%
2022/11/02	0	0.00	2	28.00	27.80	-2	1,169	-0.17%
2022/11/01	1	26.30	0	0.00	27.35	1	1,185	0.08%
2022/10/19	2	25.30	0	0.00	25.30	2	1,180	0.17%
2022/10/18	0	0.00	2	25.63	25.65	-2	1,178	-0.17%
2022/10/13	1	24.00	0	0.00	23.80	1	1,199	0.08%
2022/10/06	0	0.00	1	26.50	26.50	-1	1,206	-0.08%
2022/10/04	0	0.00	2	26.05	26.05	-2	1,203	-0.17%
2022/10/03	1	25.05	0	0.00	25.30	1	1,204	0.08%
2022/09/26	1	25.45	0	0.00	25.40	1	1,245	0.08%
2022/09/23	1	26.85	0	0.00	26.85	1	1,263	0.08%
2022/09/21	1	27.40	0	0.00	27.25	1	1,302	0.08%
2022/09/19	1	27.65	0	0.00	27.30	1	1,331	0.08%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/12	0	0.00	1	27.85	27.85	-1	1,428	-0.07%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/05	1	27.90	1	28.00	27.85	0	1,695	0.00%
2022/09/01	1	28.55	0	0.00	28.65	1	1,781	0.06%
2022/08/30	1	28.50	1	28.70	28.80	0	1,830	0.00%
2022/08/29	5	28.35	0	0.00	28.40	5	1,859	0.27%
2022/08/17	1	29.50	1	29.40	29.40	0	2,493	0.00%
2022/08/12	0	0.00	8	28.75	28.80	-8	2,350	-0.34%
2022/08/11	9	28.98	1	28.95	29.00	8	2,333	0.34%
2022/08/10	0	0.00	8	28.25	28.20	-8	2,270	-0.35%
2022/08/09	0	0.00	8	27.20	27.45	-8	2,272	-0.35%
2022/08/08	15	28.83	0	0.00	28.90	15	2,254	0.67%
2022/08/05	14	29.56	0	0.00	29.40	14	2,206	0.63%
2022/07/20	0	0.00	5	29.45	29.15	-5	2,351	-0.21%
2022/07/15	0	0.00	5	27.92	28.10	-5	2,431	-0.21%
2022/07/14	5	26.95	0	0.00	27.50	5	2,434	0.21%
2022/07/11	3	27.35	0	0.00	27.20	3	2,554	0.12%
2022/07/08	0	0.00	2	27.80	27.55	-2	3,058	-0.07%
2022/07/07	3	27.10	0	0.00	27.05	3	3,176	0.09%
2022/07/05	0	0.00	1	27.20	27.10	-1	3,222	-0.03%
2022/07/04	1	26.95	0	0.00	26.55	1	3,218	0.03%
2022/07/01	0	0.00	6	27.38	26.55	-6	3,242	-0.19%
2022/06/30	2	28.60	0	0.00	28.60	2	3,219	0.06%
2022/06/24	1	30.30	1	30.25	30.20	0	3,240	0.00%
2022/06/20	2	30.80	0	0.00	29.90	2	3,255	0.06%
2022/06/17	0	0.00	20	31.75	31.85	-20	3,217	-0.62%
2022/06/16	4	33.41	7	34.15	32.35	-3	3,187	-0.09%
2022/06/15	0	0.00	1	32.25	32.65	-1	3,045	-0.03%
2022/06/14	1	31.70	0	0.00	31.90	1	2,997	0.03%
2022/06/13	0	0.00	10	31.70	31.70	-10	2,998	-0.33%
2022/06/10	10	33.35	0	0.00	33.15	10	2,976	0.34%
2022/06/08	1	33.45	17	33.30	33.35	-16	2,911	-0.55%
2022/06/07	0	0.00	1	33.40	33.35	-1	2,886	-0.03%
2022/06/06	2	34.00	3	33.40	33.50	-1	2,857	-0.03%
2022/06/02	24	33.65	14	34.06	34.10	10	2,810	0.36%
2022/06/01	8	32.25	0	0.00	32.35	8	2,504	0.32%
2022/05/26	6	32.22	2	32.00	31.80	4	2,416	0.17%
2022/05/24	0	0.00	7	30.45	30.35	-7	2,291	-0.31%
2022/05/23	0	0.00	9	31.16	31.10	-9	2,312	-0.39%
2022/05/20	0	0.00	2	31.20	31.05	-2	2,392	-0.08%
2022/05/17	1	30.75	1.9	30.93	31.10	-0.9	2,468	-0.04%
2022/05/16	3	30.30	0	0.00	30.20	3	2,468	0.12%
2022/05/13	0	0.00	1	29.50	29.45	-1	2,470	-0.04%
2022/05/12	3.1	29.34	0	0.00	28.85	3.1	2,487	0.12%
2022/05/11	2	29.85	0	0.00	29.60	2	2,477	0.08%
2022/05/10	0	30.20	0	0.00	30.25	0	2,468	0.00%
2022/05/09	2	30.60	2	30.75	30.55	0	2,480	0.00%
2022/05/05	10	33.10	0	0.00	32.95	10	2,465	0.41%
2022/05/04	0	0.00	1	32.70	32.70	-1	2,472	-0.04%
2022/04/29	0	0.00	1	32.75	32.75	-1	2,506	-0.04%
2022/04/28	3	32.73	1	32.45	32.40	2	2,513	0.08%
2022/04/27	0.2	31.30	3	31.13	31.35	-2.8	2,459	-0.11%
2022/04/25	0	0.00	1	32.40	32.00	-1	2,458	-0.04%
2022/04/21	0	0.00	3	33.80	33.75	-3	2,474	-0.12%
2022/04/19	3	33.15	0	0.00	32.95	3	2,446	0.12%
2022/04/18	1	32.80	2	33.10	32.70	-1	2,459	-0.04%
2022/04/15	0	0.00	1	33.80	33.95	-1	2,426	-0.04%
2022/04/14	12	34.62	6	34.73	34.30	6	2,404	0.25%
2022/04/13	5	33.08	5	31.68	33.90	0	1,924	0.00%
2022/04/12	2	30.50	0	0.00	30.85	2	1,836	0.11%
2022/04/11	3	31.25	1	31.35	31.00	2	1,832	0.11%
2022/04/07	4	32.44	0	0.00	32.20	4	1,863	0.21%
2022/04/06	3	33.55	0	0.00	33.35	3	1,866	0.16%
2022/03/23	4	34.40	0	0.00	34.55	4	2,362	0.17%
2022/03/16	0	0.00	9	33.30	33.15	-9	2,700	-0.33%
2022/03/15	0	0.00	2	33.45	33.45	-2	3,034	-0.07%
2022/03/09	1	33.55	0	0.00	33.70	1	3,969	0.03%
2022/03/02	0	0.00	0.2	35.85	35.75	-0.2	4,187	0.00%
2022/03/01	1	35.90	0	0.00	35.80	1	4,262	0.02%
2022/02/23	1	36.75	1	36.55	36.45	0	4,420	0.00%
2022/02/22	1	36.55	0	0.00	36.80	1	4,493	0.02%
2022/02/14	0	0.00	10	34.95	34.95	-10	4,786	-0.21%
2022/02/11	1	35.70	0	0.00	35.70	1	4,842	0.02%
2022/02/10	1	36.15	0	0.00	36.10	1	4,866	0.02%
2022/02/09	0	0.00	36	35.88	36.25	-36	4,881	-0.74%
2022/02/07	0	35.85	0	0.00	35.95	0	5,065	0.00%
2022/01/26	0	0.00	7	35.21	35.15	-7	5,190	-0.13%
2022/01/21	0	0.00	1	36.00	35.90	-1	5,403	-0.02%
2022/01/17	0	0.00	0	36.80	36.80	0	5,628	0.00%
2022/01/14	2	35.55	3	35.48	35.50	-1	5,606	-0.02%
2022/01/13	6.4	36.34	0	0.00	36.20	6.4	5,596	0.11%
2022/01/12	11	36.41	4	36.15	36.20	7	5,610	0.12%
2022/01/10	1	37.15	0	0.00	36.90	1	5,634	0.02%
2022/01/07	1	37.15	0	0.00	36.95	1	5,646	0.02%
2022/01/03	7	38.23	1	38.25	38.20	6	5,697	0.11%
2021/12/29	0	0.00	4.8	38.84	38.95	-4.8	5,828	-0.08%
2021/12/28	27	39.23	6	39.00	39.10	21	5,831	0.36%
2021/12/27	29	39.19	5	39.17	39.00	24	5,740	0.42%
2021/12/24	2	38.53	0	0.00	38.20	2	5,696	0.04%
2021/12/22	0	0.00	1	37.65	37.30	-1	5,653	-0.02%
2021/12/21	2	37.55	0	0.00	37.40	2	5,647	0.04%
2021/12/20	26	37.19	0	0.00	37.65	26	5,633	0.46%
2021/12/17	1	37.15	0	0.00	37.05	1	5,606	0.02%
2021/12/14	0	0.00	5	37.63	37.25	-5	5,515	-0.09%
2021/12/13	2.1	38.61	0	0.00	38.25	2.1	5,440	0.04%
2021/12/10	2	39.28	2	38.90	38.85	0	5,412	0.00%
2021/12/09	16	40.02	13	40.34	39.65	3	5,331	0.06%
2021/12/08	28	41.31	7.8	40.92	41.60	20.2	5,041	0.40%
2021/12/07	2	39.05	2	39.13	38.75	0	4,536	0.00%
2021/12/06	5.1	38.50	20	39.04	38.40	-14.9	4,408	-0.34%
2021/12/03	20	38.08	0	0.00	38.65	20	4,258	0.47%
2021/12/02	2	38.55	6	38.20	37.70	-4	4,195	-0.10%
2021/12/01	2	38.25	8	38.20	38.20	-6	4,204	-0.14%
2021/11/29	3	37.15	0	0.00	36.80	3	4,188	0.07%
2021/11/26	0	0.00	1	38.40	37.35	-1	4,199	-0.02%
2021/11/25	0.1	38.34	15	38.77	38.35	-14.9	4,177	-0.36%
2021/11/24	16	38.46	1	38.50	38.50	15	4,211	0.36%
2021/11/23	2	37.50	14	38.00	37.50	-12	4,181	-0.29%
2021/11/22	0	0.00	1.8	37.98	38.00	-1.8	4,188	-0.04%
2021/11/19	0.1	37.70	5	36.95	37.20	-4.9	4,210	-0.12%
2021/11/18	24	38.57	0	0.00	37.85	24	4,200	0.57%
2021/11/17	4	37.71	1	37.80	37.75	3	4,074	0.07%
2021/11/15	0	0.00	27.7	38.09	38.40	-27.7	4,129	-0.67%
2021/11/12	1	37.00	3.1	37.30	37.40	-2.1	4,175	-0.05%
2021/11/11	3	37.50	9	37.63	37.30	-6	4,281	-0.14%
2021/11/10	3	37.93	10	38.04	37.85	-7	4,364	-0.16%
2021/11/09	0	0.00	1	37.25	37.25	-1	4,589	-0.02%
2021/11/08	0	0.00	1	37.25	37.00	-1	4,764	-0.02%
2021/11/05	3.2	37.28	2	37.18	37.10	1.2	4,832	0.02%
2021/11/04	4	37.83	4	38.01	38.00	0	4,843	0.00%
2021/11/03	0	0.00	5	37.13	36.85	-5	4,895	-0.10%
2021/11/02	0.1	35.70	3	36.63	35.60	-2.9	4,847	-0.06%
2021/11/01	7.3	35.13	1	35.40	35.40	6.3	4,760	0.13%
2021/10/29	1.2	35.11	0	0.00	35.35	1.2	4,908	0.02%
2021/10/28	2.1	35.52	28	35.18	34.60	-25.9	5,044	-0.51%
2021/10/27	29.1	33.83	2.8	34.48	34.75	26.2	5,276	0.50%
2021/10/26	0.4	33.08	0	0.00	32.75	0.4	5,404	0.01%
2021/10/22	0.3	32.35	0	0.00	32.25	0.3	5,605	0.01%
2021/10/21	6.1	33.22	0	0.00	32.85	6.1	5,703	0.11%
2021/10/20	0	33.55	0	0.00	33.55	0	5,783	0.00%
2021/10/08	0	0.00	4	30.95	30.80	-4	6,082	-0.07%
2021/10/07	0	0.00	1	31.70	31.30	-1	7,076	-0.01%
2021/10/06	1	31.10	1	31.20	31.10	0	7,813	0.00%
2021/10/05	3	31.80	5	31.75	31.90	-2	7,953	-0.03%
2021/10/04	2	31.80	5	32.02	31.80	-3	8,042	-0.04%
2021/10/01	0	0.00	5	32.70	32.40	-5	8,144	-0.06%
2021/09/30	1	33.15	20	33.21	33.25	-19	8,173	-0.23%
2021/09/29	20	33.00	0	0.00	33.20	20	8,202	0.24%
2021/09/27	0	0.00	2	32.48	32.60	-2	8,505	-0.02%
2021/09/24	8	33.55	0	33.20	33.15	8	9,105	0.09%
2021/09/22	0	0.00	2	30.70	31.05	-2	9,534	-0.02%
2021/09/17	0	0.00	2	31.05	31.40	-2	9,643	-0.02%
2021/09/14	6	31.53	0	0.00	31.35	6	10,226	0.06%
2021/09/13	3	31.70	0	0.00	31.70	3	10,307	0.03%
2021/09/10	4	31.90	0	0.00	31.90	4	10,396	0.04%
2021/09/08	0.1	30.90	4	30.85	30.85	-3.9	10,699	-0.04%
2021/09/06	2	32.63	0	0.00	31.90	2	10,908	0.02%
2021/09/02	1	33.40	3	33.47	33.10	-2	11,091	-0.02%
2021/09/01	8	33.46	1	33.50	33.65	7	11,238	0.06%
2021/08/30	22	33.28	24	33.55	33.35	-2	11,271	-0.02%
2021/08/27	1	33.10	0	0.00	32.90	1	11,229	0.01%
2021/08/25	1	33.00	2	33.05	33.10	-1	11,338	-0.01%
2021/08/24	1	32.60	0	0.00	32.50	1	11,467	0.01%
2021/08/23	1	33.15	17	33.13	32.70	-16	11,562	-0.14%
2021/08/20	17	31.92	5	31.35	31.50	12	11,539	0.10%
2021/08/18	0	0.00	2	32.80	32.80	-2	11,624	-0.02%
2021/08/17	0	0.00	3	31.95	31.30	-3	11,842	-0.03%
2021/08/16	1	32.55	7	32.87	32.75	-6	11,849	-0.05%
2021/08/13	7	34.50	3	33.97	33.95	4	11,822	0.03%
2021/08/11	20	35.81	3	35.35	35.05	17	12,117	0.14%
2021/08/10	20	36.40	13	36.72	36.55	7	12,109	0.06%
2021/08/09	6	36.48	7	36.62	35.95	-1	12,111	-0.01%
2021/08/06	35.8	37.32	15.2	37.73	37.20	20.7	12,112	0.17%
2021/08/05	1	36.55	20	37.14	37.30	-19	11,922	-0.16%
2021/08/04	11	36.26	1	37.05	36.40	10	11,955	0.08%
2021/08/03	0	0.00	1	36.40	36.85	-1	12,084	-0.01%
2021/08/02	15	36.18	34	36.48	36.40	-19	12,072	-0.16%
2021/07/30	22	36.00	7	35.86	35.45	15	11,974	0.13%
2021/07/29	6	35.46	4	35.40	35.65	2	12,025	0.02%
2021/07/28	2	35.15	6	35.57	35.45	-4	12,152	-0.03%
2021/07/27	12	36.98	18	35.81	35.65	-6	12,288	-0.05%
2021/07/26	6	37.14	14	37.04	36.75	-8	12,343	-0.06%
2021/07/23	1.1	35.61	27	35.67	35.55	-25.9	12,578	-0.21%
2021/07/22	4	34.51	24	34.62	34.40	-20	12,838	-0.16%
2021/07/21	33.1	33.73	51	33.91	33.30	-18	12,832	-0.14%
2021/07/20	5.1	34.27	11	34.33	34.00	-5.9	12,912	-0.05%
2021/07/19	7	34.94	2	34.85	34.90	5	12,937	0.04%
2021/07/16	28	35.52	26	35.57	35.35	2	13,121	0.02%
2021/07/15	52	34.99	34	35.36	35.20	18	13,165	0.14%
2021/07/14	71	37.84	44	38.42	35.55	27	13,131	0.21%
2021/07/13	27	38.89	49	39.05	39.35	-22	12,255	-0.18%
2021/07/12	34	35.88	12.2	35.81	35.80	21.8	11,596	0.19%
2021/07/09	1	35.45	16	35.16	34.90	-15	11,514	-0.13%
2021/07/08	0	0.00	6	35.44	35.45	-6	11,576	-0.05%
2021/07/07	2	34.90	7	34.74	34.65	-5	11,594	-0.04%
2021/07/06	3	35.63	1	35.20	35.05	2	11,704	0.02%
2021/07/05	19	35.49	15	35.76	35.80	4	11,852	0.03%
2021/07/02	1	35.20	5	35.36	34.95	-4	11,797	-0.03%
2021/07/01	77	35.52	5	35.94	34.80	72	11,781	0.61%
2021/06/30	4	34.03	3	34.50	34.75	1	11,284	0.01%
2021/06/29	25	35.03	26	35.07	34.50	-1	11,136	-0.01%
2021/06/25	1	33.60	1	33.50	33.40	0	10,796	0.00%
2021/06/24	29	33.82	40	34.16	33.95	-11	10,849	-0.10%
2021/06/23	20	34.23	8	33.88	34.10	12	10,711	0.11%
2021/06/22	0	0.00	1	33.20	32.65	-1	10,780	-0.01%
2021/06/21	4	32.00	1	31.95	32.30	3	11,991	0.03%
2021/06/18	2	33.25	1	33.55	33.20	1	12,188	0.01%
2021/06/17	12	33.11	19	33.63	33.65	-7	12,287	-0.06%
2021/06/16	1	32.75	5	32.80	32.80	-4	12,266	-0.03%
2021/06/15	6	32.67	15	33.01	33.35	-9	12,663	-0.07%
2021/06/11	8	31.98	2	32.05	31.95	6	12,703	0.05%
2021/06/10	12	32.55	5	32.55	32.50	7	12,714	0.06%
2021/06/09	8	32.18	0	0.00	32.25	8	12,670	0.06%
2021/06/08	0	0.00	1	31.85	31.85	-1	12,606	-0.01%
2021/06/07	1	31.50	1	31.40	31.50	0	12,654	0.00%
2021/06/04	3	31.43	0	0.00	31.45	3	12,799	0.02%
2021/06/03	7.1	32.02	1	32.05	32.05	6.1	12,866	0.05%
2021/06/02	0.1	32.00	1	32.10	31.70	-0.9	12,999	-0.01%
2021/06/01	15	32.74	11	33.15	32.65	4	13,120	0.03%
2021/05/31	1	32.65	1	32.30	32.20	0	13,123	0.00%
2021/05/28	6	31.50	2	31.65	31.50	4	13,203	0.03%
2021/05/27	1	30.90	1	31.60	30.90	0	13,926	0.00%
2021/05/26	2	30.90	1	30.90	31.20	1	14,731	0.01%
2021/05/25	7	31.26	12	31.63	31.50	-5	14,771	-0.03%
2021/05/24	2	29.95	0	0.00	29.95	2	14,668	0.01%
2021/05/21	0	0.00	3	29.47	29.25	-3	15,180	-0.02%
2021/05/20	0	0.00	1	29.20	28.75	-1	15,279	-0.01%
2021/05/19	8	29.79	4	29.04	29.85	4	15,364	0.03%
2021/05/18	0	0.00	20	27.95	28.35	-20	15,190	-0.13%
2021/05/17	10	26.50	19	26.89	25.80	-9	15,148	-0.06%
2021/05/14	4	28.65	0	0.00	28.45	4	15,049	0.03%
2021/05/13	10	28.35	11	28.80	28.35	-1	14,977	-0.01%
2021/05/12	13	28.05	4	28.74	28.40	9	15,139	0.06%
2021/05/11	17	30.69	3	30.00	30.10	14	14,962	0.09%
2021/05/10	1	32.30	13	32.68	32.70	-12	14,811	-0.08%
2021/05/07	1	32.45	4	33.00	33.40	-3	14,822	-0.02%
2021/05/06	5	32.70	2	32.50	31.95	3	14,811	0.02%
2021/05/05	3	33.60	27	33.85	32.90	-24	14,775	-0.16%
2021/05/04	13	32.55	2	33.50	32.80	11	14,681	0.07%
2021/05/03	22	34.80	14	35.16	35.30	8	14,512	0.06%
2021/04/29	36	36.25	42	36.58	35.40	-6	14,359	-0.04%
2021/04/28	22	35.21	9	35.85	36.70	13	13,913	0.09%
2021/04/27	6	33.98	4	33.94	33.75	2	13,619	0.01%
2021/04/26	0	0.00	2	35.00	34.50	-2	13,771	-0.01%
2021/04/23	0	0.00	2	33.20	34.50	-2	13,707	-0.01%
2021/04/22	6	33.41	1	34.60	33.50	5	13,883	0.04%
2021/04/21	21	34.88	0	0.00	35.10	21	13,962	0.15%
2021/04/20	5	34.19	3	34.20	34.25	2	13,870	0.01%
2021/04/19	6	33.62	13.2	33.55	34.05	-7.2	13,816	-0.05%
2021/04/16	1.1	33.05	1	33.05	33.35	0.1	13,858	0.00%
2021/04/14	2	31.25	2	32.00	32.15	0	13,938	0.00%
2021/04/13	0.1	33.35	9	33.39	32.80	-9	13,967	-0.06%
2021/04/12	13.1	33.67	7	33.71	33.45	6.1	13,970	0.04%
2021/04/09	4	34.26	1	34.40	34.10	3	13,870	0.02%
2021/04/08	6	33.52	8	33.43	33.55	-2	13,661	-0.01%
2021/04/07	5	32.61	1	32.85	32.85	4	13,537	0.03%
2021/04/06	7	32.29	1	32.40	32.25	6	13,476	0.04%
2021/04/01	4	31.83	7	31.74	31.75	-3	13,464	-0.02%
2021/03/31	8	31.94	0	0.00	31.70	8	13,526	0.06%
2021/03/30	99	31.85	23	31.97	32.00	76	13,573	0.56%
2021/03/29	12	31.35	10	31.70	31.30	2	13,504	0.01%
2021/03/26	7.5	31.80	0	0.00	31.70	7.5	13,511	0.06%
2021/03/25	16.5	31.64	15	31.68	31.40	1.5	13,605	0.01%
2021/03/24	66	32.69	30	32.79	32.70	36	13,600	0.26%
2021/03/23	2	30.80	8	30.55	31.00	-6	12,386	-0.05%
2021/03/22	10	30.25	5	30.09	30.25	5	12,194	0.04%
2021/03/19	0	0.00	3	30.22	30.50	-3	12,191	-0.02%
2021/03/18	52	30.35	38	30.43	30.00	14	12,147	0.12%
2021/03/17	14	29.31	3	29.15	29.10	11	11,943	0.09%
2021/03/15	1	28.75	3	28.95	29.00	-2	12,463	-0.02%
2021/03/12	0	0.00	3	28.72	28.60	-3	12,568	-0.02%
2021/03/11	0	0.00	2	28.70	28.75	-2	13,343	-0.01%
2021/03/10	2	28.90	1	29.00	28.35	1	13,647	0.01%
2021/03/08	2	28.35	1	27.85	27.95	1	13,984	0.01%
2021/03/05	2	29.10	2	28.35	28.45	0	14,005	0.00%
2021/03/04	3	29.20	9.3	28.69	28.80	-6.3	14,031	-0.04%
2021/03/03	1.2	28.73	6	28.47	28.40	-4.8	14,210	-0.03%
2021/03/02	57.3	29.63	52	29.69	28.70	5.3	14,358	0.04%
2021/02/26	16	28.09	38	28.63	28.10	-22	13,726	-0.16%
2021/02/25	4	26.95	0	0.00	26.95	4	13,054	0.03%
2021/02/24	5	26.95	3	27.20	26.65	2	13,159	0.02%
2021/02/23	33	27.45	14	27.58	27.40	19	13,079	0.15%
2021/02/22	0	26.40	2	26.38	26.55	-2	12,617	-0.02%
2021/02/19	9	26.17	15	26.27	26.15	-6	12,705	-0.05%
2021/02/18	10	25.23	37	25.59	26.05	-27	13,038	-0.21%
2021/02/17	0	0.00	8	24.96	24.90	-8	13,491	-0.06%
2021/02/05	0	0.00	6	24.21	24.15	-6	13,541	-0.04%
2021/02/04	2	24.53	5	24.45	24.35	-3	13,579	-0.02%
2021/02/03	23	25.04	14	25.08	24.85	9	13,631	0.07%
2021/02/02	0	0.00	4	24.38	24.20	-4	13,605	-0.03%
2021/02/01	0	0.00	4	24.01	23.90	-4	13,654	-0.03%
2021/01/29	1	24.00	0	0.00	23.65	1	13,663	0.01%
2021/01/28	0	0.00	14	24.24	24.40	-14	13,720	-0.10%
2021/01/27	0	0.00	11	24.14	24.00	-11	13,791	-0.08%
2021/01/26	5	23.84	1	24.20	23.55	4	14,159	0.03%
2021/01/25	22	23.41	4	23.35	23.90	18	14,129	0.13%
2021/01/22	8	24.09	10	24.05	24.10	-2	14,149	-0.01%
2021/01/21	6	24.38	3	24.50	24.15	3	14,222	0.02%
2021/01/20	15	24.99	0	0.00	24.75	15	14,240	0.11%
2021/01/19	14	26.25	15	26.69	25.85	-1	14,219	-0.01%
2021/01/18	3	25.72	1	25.80	25.60	2	14,175	0.01%
2021/01/15	6	26.22	13	26.45	26.35	-7	14,279	-0.05%
2021/01/14	5	26.39	16	26.67	27.20	-11	14,786	-0.07%
2021/01/13	4	26.20	21	26.01	25.90	-17	15,460	-0.11%
2021/01/12	2	25.98	3	25.50	25.55	-1	15,476	-0.01%
2021/01/11	6	26.06	4	26.16	26.25	2	15,595	0.01%
2021/01/08	12	25.80	5	25.96	25.60	7	15,511	0.05%
2021/01/07	0	0.00	1	25.90	25.55	-1	15,580	-0.01%
2021/01/06	14	26.04	6	25.68	25.30	8	15,616	0.05%
2021/01/05	11	26.05	7	25.89	26.20	4	15,576	0.03%
2021/01/04	0	0.00	1	25.80	25.50	-1	15,507	-0.01%
2020/12/31	22	25.15	0	0.00	25.25	22	15,490	0.14%
2020/12/30	1	25.35	0	0.00	25.35	1	15,492	0.01%
2020/12/29	3	25.78	14	25.66	25.75	-11	15,499	-0.07%
2020/12/28	2	25.50	7	25.74	25.75	-5	15,443	-0.03%
2020/12/25	19	25.19	1	25.05	25.10	18	15,368	0.12%
2020/12/24	2	25.20	2	25.45	25.25	0	15,292	0.00%
2020/12/23	1	24.80	1	24.75	24.85	0	15,214	0.00%
2020/12/22	1	25.50	2	25.28	24.80	-1	15,269	-0.01%
2020/12/21	2	25.43	2	25.73	25.70	0	15,191	0.00%
2020/12/18	18	26.07	13	26.20	26.50	5	15,033	0.03%
2020/12/17	7	25.50	4	25.46	25.40	3	14,779	0.02%
2020/12/16	3	25.92	1	26.05	25.75	2	14,749	0.01%
2020/12/15	2	25.50	7	25.40	25.40	-5	14,713	-0.03%
2020/12/14	4	26.01	3	26.07	26.05	1	14,594	0.01%
2020/12/11	13	26.35	8	26.56	26.10	5	14,537	0.03%
2020/12/10	6	27.09	11	27.40	27.05	-5	14,332	-0.03%
2020/12/09	2	27.53	6	27.23	27.80	-4	14,215	-0.03%
2020/12/08	5	26.05	3	26.20	26.15	2	13,847	0.01%
2020/12/07	14	26.97	19	26.37	26.50	-5	13,754	-0.04%
2020/12/04	6	24.87	23.3	25.01	25.65	-17.3	12,973	-0.13%
2020/12/03	21	24.84	21	25.02	24.50	0	12,803	0.00%
2020/12/02	3	24.07	18	24.15	24.15	-15	12,762	-0.12%
2020/12/01	8	23.70	16	24.06	24.20	-8	13,696	-0.06%
2020/11/30	1	23.70	8	23.87	23.70	-7	14,329	-0.05%
2020/11/27	26	24.11	9	24.12	24.10	17	14,307	0.12%
2020/11/26	1	23.85	16	23.67	24.00	-15	14,206	-0.11%
2020/11/25	8	23.06	2	23.20	23.10	6	13,931	0.04%
2020/11/24	5	23.59	32	23.63	23.25	-27	13,896	-0.19%
2020/11/23	4	23.43	6	23.54	23.55	-2	13,828	-0.01%
2020/11/20	0	0.00	2	23.33	23.25	-2	13,763	-0.01%
2020/11/19	7	23.15	1	23.40	23.15	6	13,842	0.04%
2020/11/18	4	23.10	1	23.15	23.10	3	14,019	0.02%
2020/11/17	43	23.55	7	23.51	23.45	36	14,150	0.25%
2020/11/16	17	23.59	8	23.73	23.95	9	14,077	0.06%
2020/11/13	2	22.40	3	22.67	22.80	-1	13,799	-0.01%
2020/11/12	22	22.85	21	22.56	22.40	1	14,186	0.01%
2020/11/11	1	22.35	1	22.60	22.65	0	14,869	0.00%
2020/11/10	1	22.35	8	22.67	22.25	-7	15,658	-0.04%
2020/11/09	1	22.25	1	22.60	22.40	0	16,236	0.00%
2020/11/06	0	0.00	3	22.23	22.05	-3	16,698	-0.02%
2020/11/05	31	22.18	35	22.27	22.20	-4	16,657	-0.02%
2020/11/04	9	21.96	8	22.17	22.30	1	16,608	0.01%
2020/11/03	17	22.55	11	23.19	22.10	6	16,534	0.04%
2020/11/02	3	21.72	7	21.86	21.90	-4	16,295	-0.02%
2020/10/30	22	22.20	6	22.52	21.65	16	16,540	0.10%
2020/10/29	4	21.81	5	21.97	22.35	-1	16,403	-0.01%
2020/10/28	8	22.51	0	0.00	22.15	8	16,304	0.05%
2020/10/27	10	23.08	2	23.33	22.85	8	16,142	0.05%
2020/10/26	8	23.24	42	23.39	22.90	-34	15,990	-0.21%
2020/10/23	13	23.71	1	24.00	23.55	12	15,775	0.08%
2020/10/22	6	23.80	13	23.73	23.75	-7	15,613	-0.04%
2020/10/21	68	23.97	28	23.98	24.45	40	14,920	0.27%
2020/10/20	5	22.00	6	22.24	22.25	-1	14,004	-0.01%
2020/10/19	8	22.38	5	22.18	21.90	3	13,998	0.02%
2020/10/16	2	21.78	17	21.72	21.60	-15	13,910	-0.11%
2020/10/15	11	22.16	4	22.10	21.90	7	13,897	0.05%
2020/10/14	2	21.95	13	21.96	21.80	-11	13,729	-0.08%
2020/10/13	14	21.71	2	21.65	21.30	12	13,649	0.09%
2020/10/12	0	0.00	1	21.60	21.25	-1	13,585	-0.01%
2020/10/08	15	21.30	11	21.41	21.25	4	13,593	0.03%
2020/10/07	1	21.10	1	21.20	21.10	0	13,600	0.00%
2020/10/06	5	21.06	1	21.10	20.95	4	13,778	0.03%
2020/10/05	1	20.40	0	0.00	20.60	1	13,761	0.01%
2020/09/30	5	19.60	8	20.18	20.30	-3	13,768	-0.02%
2020/09/29	1	19.75	5	20.00	19.75	-4	13,818	-0.03%
2020/09/28	1	19.85	0	0.00	19.75	1	13,934	0.01%
2020/09/24	1	19.80	21	19.65	19.65	-20	14,786	-0.14%
2020/09/23	4	20.25	0	0.00	20.15	4	14,746	0.03%
2020/09/22	0	0.00	4	20.51	20.20	-4	14,708	-0.03%
2020/09/18	0	0.00	5	21.20	21.15	-5	14,606	-0.03%
2020/09/17	17	20.98	12	20.93	21.15	5	14,567	0.03%
2020/09/16	3	21.10	0	0.00	20.70	3	14,510	0.02%
2020/09/15	1	21.40	3	21.38	21.15	-2	14,397	-0.01%
2020/09/14	10	20.50	25	21.20	21.10	-15	14,325	-0.10%
2020/09/11	12	20.71	13	20.57	20.15	-1	14,108	-0.01%
2020/09/10	1	21.00	4	20.95	20.90	-3	14,005	-0.02%
2020/09/08	6	21.26	45	21.13	20.60	-39	13,778	-0.28%
2020/09/07	13	22.08	6	22.15	21.15	7	13,579	0.05%
2020/09/04	73	22.38	3	22.50	22.50	70	13,177	0.53%
2020/09/03	23	21.50	27	22.29	22.55	-4	12,118	-0.03%
2020/09/02	33	20.56	47	20.71	20.50	-14	11,319	-0.12%
2020/09/01	21	20.65	8	20.70	20.85	13	11,092	0.12%
2020/08/28	0	0.00	6	20.13	20.10	-6	10,805	-0.06%
2020/08/27	4	19.80	0	0.00	19.80	4	10,709	0.04%
2020/08/26	19	20.22	1	20.45	20.25	18	10,649	0.17%
2020/08/25	3	20.40	0	0.00	20.25	3	10,562	0.03%
2020/08/24	2	20.25	1	20.30	20.55	1	10,492	0.01%
2020/08/21	16	20.61	3	20.20	21.00	13	10,543	0.12%
2020/08/20	1	19.40	6	20.17	19.35	-5	10,259	-0.05%
2020/08/19	6	21.73	8	21.67	21.45	-2	9,813	-0.02%
2020/08/18	11	21.68	2	21.65	21.70	9	9,455	0.10%
2020/08/17	5	21.42	4	22.10	21.70	1	8,947	0.01%
2020/08/14	14	19.84	16	20.28	20.55	-2	8,193	-0.02%
2020/08/13	24	19.22	21	19.03	19.60	3	7,372	0.04%
2020/08/12	2	17.65	23	18.04	17.85	-21	6,571	-0.32%
2020/08/10	7	16.80	2	16.55	16.55	5	5,991	0.08%
2020/08/07	2	17.18	4	17.19	17.10	-2	5,947	-0.03%
2020/08/06	2	17.30	14	17.25	17.15	-12	5,891	-0.20%
2020/08/05	3	17.10	14	16.45	17.00	-11	5,686	-0.19%
2020/08/04	4	16.08	0	0.00	16.00	4	5,469	0.07%
2020/07/31	3	15.53	0	0.00	15.50	3	5,405	0.06%
2020/07/30	0	0.00	1	15.40	15.65	-1	5,394	-0.02%
2020/07/28	0	0.00	15	15.16	15.10	-15	5,383	-0.28%
2020/07/27	16	16.00	22	15.99	15.70	-6	5,373	-0.11%
2020/07/23	21	16.22	6	16.05	16.25	15	5,194	0.29%
2020/07/22	4	16.28	0	0.00	16.45	4	5,113	0.08%
2020/07/20	1	16.10	1	16.00	16.00	0	4,878	0.00%
2020/07/17	0	0.00	10	16.08	15.90	-10	4,837	-0.21%
2020/07/16	6	16.10	26	16.13	16.30	-20	4,788	-0.42%
2020/07/15	4	15.98	10	16.10	15.70	-6	4,691	-0.13%
2020/07/13	21	16.67	5	16.23	16.50	16	4,581	0.35%
2020/07/10	11	15.84	4	15.68	15.55	7	4,387	0.16%
2020/07/08	10	15.91	0	0.00	16.05	10	4,320	0.23%
2020/07/07	7	15.64	5	16.10	15.75	2	4,218	0.05%
2020/07/06	12	16.29	24	16.42	16.25	-12	4,102	-0.29%
2020/07/03	41	15.90	51	15.78	16.10	-10	3,749	-0.27%
2020/07/02	0	0.00	20	14.60	14.65	-20	3,103	-0.64%
2020/06/30	0	0.00	30	14.10	14.05	-30	3,063	-0.98%
2020/06/29	4	14.00	2	14.05	13.95	2	3,068	0.07%
2020/06/24	30	14.45	8	14.34	14.25	22	3,058	0.72%
2020/06/22	4	14.25	0	0.00	14.15	4	3,183	0.13%
2020/06/18	0	0.00	1	14.10	14.20	-1	3,212	-0.03%
2020/06/17	21	14.11	0	0.00	14.05	21	3,206	0.66%
2020/06/16	0	0.00	1	14.10	14.15	-1	3,217	-0.03%
2020/06/15	2	13.70	0	0.00	13.75	2	3,278	0.06%
2020/06/12	2	13.90	0	0.00	14.05	2	3,282	0.06%
2020/06/09	0	0.00	3	14.85	14.75	-3	3,343	-0.09%
2020/06/08	0	0.00	6	14.90	14.80	-6	3,357	-0.18%
2020/06/05	0	0.00	3	14.88	14.85	-3	3,345	-0.09%
2020/06/02	11	15.08	1	15.00	15.10	10	3,309	0.30%
2020/06/01	0	0.00	5	15.05	15.05	-5	3,234	-0.15%
2020/05/29	2	14.50	3	14.83	15.15	-1	3,239	-0.03%
2020/05/28	13	14.79	5	14.72	14.60	8	3,215	0.25%
2020/05/27	2	13.50	17	14.18	14.50	-15	2,900	-0.52%
2020/05/26	3	13.55	1	13.50	13.45	2	2,822	0.07%
2020/05/25	1	13.35	0	0.00	13.40	1	2,815	0.04%
2020/05/22	1	13.50	0	0.00	13.35	1	2,827	0.04%
2020/05/20	0	0.00	5	13.75	13.60	-5	2,823	-0.18%
2020/05/19	5	13.30	0	0.00	13.40	5	2,759	0.18%
2020/05/18	5	13.24	0	0.00	13.10	5	2,743	0.18%
2020/05/14	10	13.53	0	0.00	13.40	10	2,718	0.37%
2020/05/11	2	14.55	0	0.00	14.50	2	2,716	0.07%
2020/05/08	5	14.00	0	0.00	13.95	5	2,612	0.19%
2020/05/06	2	13.80	0	0.00	13.80	2	2,627	0.08%
2020/05/04	2	13.90	0	0.00	13.90	2	2,703	0.07%
2020/04/28	5	13.85	0	0.00	13.85	5	2,685	0.19%
2020/04/15	1	13.70	0	0.00	14.05	1	2,660	0.04%
2020/04/14	0	0.00	5	13.60	13.60	-5	2,641	-0.19%
2020/04/13	2	13.40	0	0.00	13.40	2	2,646	0.08%
2020/04/07	0	0.00	14	12.32	12.40	-14	2,654	-0.53%
2020/04/01	9	11.92	0	0.00	12.00	9	2,660	0.34%
2020/03/31	5	11.94	0	0.00	11.80	5	2,698	0.19%
2020/03/27	0	0.00	5	12.25	12.00	-5	2,758	-0.18%
2020/03/26	10	12.13	2	12.25	12.25	8	2,701	0.30%
2020/03/20	1	11.00	1	10.70	10.90	0	2,583	0.00%
2020/03/19	1	10.10	0	0.00	10.10	1	2,578	0.04%
2020/03/17	2	11.58	0	0.00	11.30	2	2,596	0.08%
2020/03/13	0	0.00	3	12.60	12.45	-3	2,541	-0.12%
2020/03/11	0	0.00	20	14.50	14.15	-20	2,411	-0.83%
2020/03/05	0	0.00	5	15.50	15.50	-5	2,348	-0.21%
2020/03/04	0	0.00	30	15.55	15.55	-30	2,319	-1.29%
2020/03/03	37	15.52	0	0.00	15.45	37	2,240	1.65%
2020/02/25	0	0.00	23	14.55	14.60	-23	2,173	-1.06%
2020/02/19	3	15.20	0	0.00	15.25	3	2,209	0.14%
2020/02/14	1	15.30	1	15.25	15.25	0	2,306	0.00%
2020/02/13	1	15.40	0	0.00	15.30	1	2,315	0.04%
2020/02/10	0	0.00	11	14.62	14.60	-11	2,319	-0.47%
2020/02/06	0	0.00	12	14.89	14.95	-12	2,303	-0.52%
2020/02/04	0	0.00	1	14.40	14.30	-1	2,227	-0.04%
2020/02/03	1	13.90	0	0.00	13.85	1	2,262	0.04%
2020/01/31	1	15.00	0	0.00	14.60	1	2,271	0.04%
2020/01/30	11	14.88	8	14.85	14.85	3	2,290	0.13%
2020/01/17	0	0.00	21	16.45	16.40	-21	2,265	-0.93%
2020/01/16	2	16.30	0	0.00	16.35	2	2,281	0.09%
2020/01/14	0	0.00	4	16.65	16.50	-4	2,347	-0.17%
2020/01/13	0	0.00	3	16.55	16.60	-3	2,354	-0.13%
2020/01/09	1	16.55	0	0.00	16.45	1	2,379	0.04%
2020/01/08	0	0.00	2	16.20	16.50	-2	2,340	-0.09%
2020/01/06	4	16.70	0	0.00	16.70	4	2,496	0.16%
2020/01/02	0	0.00	1	17.25	17.15	-1	2,457	-0.04%
2019/12/27	0	0.00	1	17.10	17.10	-1	2,378	-0.04%
2019/12/26	8	17.38	0	0.00	17.15	8	2,370	0.34%
2019/12/25	0	0.00	5	17.30	17.30	-5	2,331	-0.21%
2019/12/23	0	0.00	1	17.05	16.90	-1	2,308	-0.04%
2019/12/19	6	17.18	4	17.11	17.05	2	2,402	0.08%
2019/12/13	11	17.05	0	0.00	16.85	11	2,549	0.43%
2019/12/03	1	16.55	13	16.60	16.60	-12	2,798	-0.43%
2019/11/27	2	17.13	0	0.00	17.25	2	3,005	0.07%
2019/11/21	0	0.00	1	16.85	16.90	-1	3,126	-0.03%
2019/11/20	23	17.05	0	0.00	17.00	23	3,159	0.73%
2019/11/11	0	0.00	10	16.55	16.50	-10	3,648	-0.27%
2019/11/06	0	0.00	1	17.40	17.00	-1	3,689	-0.03%
2019/11/05	1	17.25	0	0.00	17.30	1	3,694	0.03%
2019/11/01	5	17.20	0	0.00	17.30	5	3,801	0.13%
2019/10/30	0	0.00	4	17.25	17.25	-4	3,966	-0.10%
2019/10/29	0	0.00	1	17.25	17.10	-1	4,101	-0.02%
2019/10/28	1	17.35	0	0.00	17.35	1	4,491	0.02%
2019/10/25	0	0.00	6	17.25	17.25	-6	4,847	-0.12%
2019/10/24	1	17.55	0	0.00	17.55	1	5,018	0.02%
2019/10/23	0	0.00	61	17.90	17.45	-61	5,050	-1.21%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/18	10	17.51	0	0.00	17.45	10	5,098	0.20%
2019/10/17	2	17.65	0	0.00	17.60	2	5,101	0.04%
2019/10/16	2	17.75	3	17.75	17.45	-1	5,103	-0.02%
2019/10/15	12	17.65	44	17.70	17.70	-32	5,090	-0.63%
2019/10/14	15	17.35	1	17.40	17.45	14	4,968	0.28%
2019/10/09	5	16.63	0	0.00	16.65	5	4,946	0.10%
2019/10/03	1	17.00	0	0.00	16.95	1	5,132	0.02%
2019/09/27	10	17.05	0	0.00	16.95	10	5,152	0.19%
2019/09/24	14	17.81	0	0.00	17.45	14	5,157	0.27%
2019/09/23	5	17.90	2	17.88	17.90	3	5,077	0.06%
2019/09/20	9	17.26	0	0.00	17.05	9	4,954	0.18%
2019/09/19	0	0.00	1	17.15	17.35	-1	4,939	-0.02%
2019/09/18	0	0.00	5	17.15	17.15	-5	4,919	-0.10%
2019/09/17	2	17.35	0	0.00	17.40	2	4,944	0.04%
2019/09/16	0	0.00	10	17.65	17.50	-10	4,938	-0.20%
2019/09/12	1	17.15	5	17.34	17.45	-4	4,896	-0.08%
2019/09/09	5	17.20	1	17.25	17.20	4	4,941	0.08%
2019/09/06	5	18.00	1	17.80	17.75	4	4,924	0.08%
2019/09/05	0	0.00	10	18.02	17.90	-10	4,887	-0.20%
2019/09/04	0	0.00	1	17.70	17.70	-1	4,820	-0.02%
2019/08/30	116	17.84	0	0.00	17.65	116	4,754	2.44%	大買/鉅額交易
2019/08/29	7	17.58	0	0.00	17.70	7	4,613	0.15%
2019/08/27	2	17.25	0	0.00	17.10	2	4,477	0.04%
2019/08/26	0	0.00	1	16.95	16.95	-1	4,466	-0.02%
2019/08/23	0	0.00	3	17.50	17.40	-3	4,412	-0.07%
2019/08/22	0	0.00	1	17.45	17.40	-1	4,386	-0.02%
2019/08/20	3	17.35	23	17.75	17.10	-20	4,303	-0.46%
2019/08/19	20	17.05	13	17.25	17.20	7	4,031	0.17%
2019/08/15	0	0.00	3	16.00	16.05	-3	3,928	-0.08%
2019/08/13	2	15.80	3	16.00	15.80	-1	3,906	-0.03%
2019/08/12	0	0.00	2	15.90	16.15	-2	3,897	-0.05%
2019/08/08	3	15.70	4	15.61	15.75	-1	3,939	-0.03%
2019/08/07	5	15.29	2	15.28	15.15	3	3,955	0.08%
2019/08/06	0	0.00	10	15.55	15.45	-10	4,096	-0.24%
2019/08/05	3	15.75	0	0.00	15.55	3	4,070	0.07%
2019/08/02	2	15.88	0	0.00	15.90	2	4,036	0.05%
2019/07/31	12	17.36	12	17.43	17.05	0	3,958	0.00%
2019/07/30	28	17.75	14	17.40	18.10	14	3,798	0.37%
2019/07/29	3	17.27	16	17.48	17.60	-13	3,453	-0.38%
2019/07/26	3	15.98	12	16.05	16.00	-9	3,119	-0.29%
2019/07/25	15	15.52	4	15.63	15.55	11	2,956	0.37%
2019/07/23	0	0.00	10	15.69	15.65	-10	2,973	-0.34%
2019/07/22	0	0.00	2	15.40	15.40	-2	2,935	-0.07%
2019/07/19	6	15.25	0	0.00	15.25	6	2,961	0.20%
2019/07/18	4	15.30	0	0.00	15.15	4	3,010	0.13%
2019/07/15	0	0.00	20	15.40	15.40	-20	3,411	-0.59%
2019/07/12	38	15.24	27	15.29	15.45	11	3,417	0.32%
2019/07/11	0	0.00	10	15.15	15.00	-10	3,463	-0.29%
2019/07/10	0	0.00	44	15.15	15.15	-44	3,509	-1.25%
2019/07/09	30	14.95	0	0.00	15.05	30	3,469	0.86%
2019/07/08	0	0.00	7	14.95	14.95	-7	3,489	-0.20%
2019/07/05	0	0.00	3	15.10	14.85	-3	3,522	-0.09%
2019/07/04	0	0.00	2	15.05	15.10	-2	3,538	-0.06%
2019/07/03	10	15.01	5	15.10	14.85	5	3,560	0.14%
2019/07/02	5	14.90	12	14.90	14.90	-7	3,524	-0.20%
2019/06/28	2	14.55	0	0.00	14.55	2	3,598	0.06%
2019/06/26	2	14.55	0	0.00	14.60	2	3,626	0.06%
2019/06/25	0	0.00	1	14.60	14.60	-1	3,639	-0.03%
2019/06/24	2	14.83	1	14.85	14.85	1	3,654	0.03%
2019/06/20	1	14.70	0	0.00	14.70	1	3,649	0.03%
2019/06/19	35	14.56	36	14.69	14.70	-1	3,661	-0.03%
2019/06/18	6	14.62	8	14.70	14.35	-2	3,585	-0.06%
2019/06/17	2	14.40	5	14.44	14.45	-3	3,565	-0.08%
2019/06/14	1	14.35	1	14.30	14.35	0	3,572	0.00%
2019/06/13	0	0.00	20	14.20	14.10	-20	3,534	-0.57%
2019/06/12	0	0.00	10	14.20	14.15	-10	3,516	-0.28%
2019/06/11	30	14.14	6	14.10	14.20	24	3,482	0.69%
2019/06/06	2	13.70	0	0.00	13.65	2	3,436	0.06%
2019/06/03	5	13.85	0	0.00	13.90	5	3,439	0.15%
2019/05/31	0	0.00	8	14.06	14.10	-8	3,437	-0.23%
2019/05/29	2	13.50	3	13.68	13.65	-1	3,411	-0.03%
2019/05/28	13	13.72	0	0.00	13.65	13	3,394	0.38%
2019/05/27	15	14.21	0	0.00	14.10	15	3,388	0.44%
2019/05/24	2	14.33	0	0.00	14.30	2	3,396	0.06%
2019/05/23	1	14.30	0	0.00	14.35	1	3,556	0.03%
2019/05/21	3	14.23	3	14.37	14.50	0	3,554	0.00%
2019/05/17	1	14.85	40	14.72	14.50	-39	3,557	-1.10%
2019/05/15	1	15.10	2	15.05	14.90	-1	3,471	-0.03%
2019/05/10	0	0.00	1	14.75	14.50	-1	3,307	-0.03%
2019/05/09	2	14.55	9	14.53	14.50	-7	3,278	-0.21%
2019/05/07	1	14.75	0	0.00	14.70	1	3,119	0.03%
2019/05/06	2	14.60	25	14.71	14.60	-23	3,105	-0.74%
2019/05/03	0	0.00	1	14.85	15.00	-1	3,006	-0.03%
2019/05/02	0	0.00	12	14.69	14.70	-12	2,953	-0.41%
2019/04/30	0	0.00	10	14.40	14.45	-10	2,912	-0.34%
2019/04/29	11	14.62	18	14.68	14.60	-7	2,888	-0.24%
2019/04/26	30	14.29	0	0.00	14.25	30	2,794	1.07%
2019/04/25	16	14.40	2	14.40	14.45	14	2,775	0.50%
2019/04/24	26	14.76	0	0.00	14.40	26	2,802	0.93%
2019/04/23	0	0.00	6	14.80	14.85	-6	2,750	-0.22%
2019/04/22	51	15.34	119	15.36	15.15	-68	2,729	-2.49%	大賣/
2019/04/19	8	14.81	2	14.68	14.90	6	2,433	0.25%
2019/04/18	1	14.35	5	14.50	14.15	-4	2,321	-0.17%
2019/04/17	0	0.00	34	14.53	14.60	-34	2,288	-1.49%
2019/04/16	29	14.24	4	14.26	14.25	25	2,112	1.18%
2019/04/15	10	13.95	0	0.00	13.95	10	2,046	0.49%
2019/04/12	25	14.12	0	0.00	13.95	25	2,024	1.23%
2019/04/11	2	14.00	0	0.00	14.00	2	1,973	0.10%
2019/04/10	3	14.08	2	13.95	13.90	1	1,922	0.05%
2019/04/09	6	13.94	0	0.00	14.05	6	1,879	0.32%
2019/04/08	0	0.00	5	13.85	13.80	-5	1,858	-0.27%
2019/04/03	4	13.78	6	13.64	13.85	-2	1,842	-0.11%
2019/04/02	1	13.35	2	13.35	13.55	-1	1,762	-0.06%
2019/04/01	3	13.20	0	0.00	13.20	3	1,719	0.17%
2019/03/29	6	13.13	0	0.00	13.10	6	1,678	0.36%
2019/03/28	1	13.10	0	0.00	13.00	1	1,673	0.06%
2019/03/27	1	13.40	2	13.30	13.30	-1	1,654	-0.06%
2019/03/26	2	13.75	0	0.00	13.55	2	1,629	0.12%
2019/03/25	3	13.55	3	13.70	13.65	0	1,597	0.00%
2019/03/22	7	14.13	12	14.05	14.00	-5	1,579	-0.32%
2019/03/20	0	0.00	7	13.85	13.90	-7	1,533	-0.46%
2019/03/18	2	13.70	0	0.00	13.70	2	1,512	0.13%
2019/03/15	6	13.65	0	0.00	13.60	6	1,515	0.40%
2019/03/14	0	0.00	3	13.55	13.50	-3	1,548	-0.19%
2019/03/13	2	13.65	0	0.00	13.60	2	1,559	0.13%
2019/03/08	6	13.45	0	0.00	13.45	6	1,652	0.36%
2019/03/07	2	13.45	1	13.50	13.50	1	1,662	0.06%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/03/05	7	13.78	8	13.70	13.75	-1	1,751	-0.06%
2019/03/04	8	13.85	0	0.00	13.90	8	1,753	0.46%
2019/02/27	8	13.77	6	13.75	13.75	2	1,759	0.11%
2019/02/26	18	13.94	0	0.00	13.85	18	1,756	1.02%
2019/02/22	24	14.42	50	14.51	14.20	-26	1,743	-1.49%
2019/02/21	59	14.30	4	14.40	14.40	55	1,627	3.38%
2019/02/20	10	14.08	0	0.00	14.05	10	1,579	0.63%
2019/02/19	6	14.10	16	14.20	14.05	-10	1,646	-0.61%
2019/02/18	16	14.02	2	14.05	14.25	14	1,627	0.86%
2019/02/15	7	13.76	0	0.00	14.10	7	1,623	0.43%
2019/02/14	0	0.00	14	13.96	13.95	-14	1,608	-0.87%
2019/02/13	1	14.10	0	0.00	14.10	1	1,588	0.06%
2019/02/12	2	13.20	1	13.35	13.50	1	1,505	0.07%
2019/02/11	4	13.05	0	0.00	13.10	4	1,488	0.27%
2019/01/25	1	13.10	13	13.10	13.15	-12	1,620	-0.74%
2019/01/24	2	13.05	0	0.00	13.05	2	1,659	0.12%
2019/01/22	1	13.05	0	0.00	13.00	1	1,701	0.06%
2019/01/21	14	13.11	0	0.00	13.05	14	1,715	0.82%
2019/01/17	0	0.00	10	13.30	13.05	-10	1,764	-0.57%
2019/01/16	75	13.14	80	13.19	13.20	-5	1,758	-0.28%
2019/01/15	15	12.88	0	0.00	12.85	15	1,685	0.89%
2019/01/04	0	0.00	13	12.08	12.20	-13	1,715	-0.76%
2018/12/26	0	0.00	7	12.51	12.40	-7	1,844	-0.38%
2018/12/25	0	0.00	10	12.40	12.40	-10	1,899	-0.53%
2018/12/17	2	13.23	0	0.00	13.20	2	2,095	0.10%
2018/12/14	0	0.00	5	13.21	13.20	-5	2,102	-0.24%
2018/11/30	0	0.00	1	13.55	13.45	-1	2,462	-0.04%
2018/11/28	10	13.50	40	13.57	13.50	-30	2,473	-1.21%
2018/11/27	30	13.18	4	13.26	13.30	26	2,451	1.06%
2018/11/22	1	12.80	0	0.00	12.80	1	2,529	0.04%
2018/11/16	1	12.85	7	12.73	12.70	-6	2,691	-0.22%
2018/11/09	0	0.00	2	12.15	12.10	-2	2,773	-0.07%
2018/11/06	4	11.91	0	0.00	11.85	4	2,872	0.14%
2018/11/02	0	0.00	2	12.70	12.25	-2	3,002	-0.07%
2018/10/30	9	11.50	0	0.00	11.40	9	2,927	0.31%
2018/10/26	0	0.00	2	11.35	11.30	-2	2,959	-0.07%
2018/10/24	0	0.00	1	11.40	11.75	-1	2,954	-0.03%
2018/10/17	12	11.92	1	11.95	11.75	11	3,220	0.34%
2018/10/16	1	11.60	1	11.80	11.65	0	3,330	0.00%
2018/10/11	0	0.00	2	11.30	11.30	-2	3,348	-0.06%
2018/10/09	10	12.80	10	12.79	12.55	0	3,334	0.00%
2018/10/08	2	12.45	0	0.00	12.60	2	3,418	0.06%
2018/10/05	2	12.70	0	0.00	12.75	2	3,485	0.06%
2018/10/04	2	13.65	0	0.00	13.40	2	3,479	0.06%
2018/10/03	10	13.70	10	13.80	13.75	0	3,499	0.00%
2018/09/28	3	13.43	0	0.00	13.45	3	3,599	0.08%
2018/09/21	1	14.15	0	0.00	14.15	1	5,222	0.02%
2018/09/19	20	14.00	21	13.71	13.70	-1	5,119	-0.02%
2018/09/11	0	0.00	1	13.25	13.25	-1	4,876	-0.02%
2018/09/10	1	13.20	0	0.00	13.00	1	4,902	0.02%
2018/09/07	4	13.68	0	0.00	13.55	4	4,913	0.08%
2018/09/06	1	14.20	0	0.00	14.25	1	4,962	0.02%
2018/09/05	2	14.40	0	0.00	14.35	2	5,044	0.04%
2018/09/04	2	14.45	0	0.00	14.60	2	5,117	0.04%
2018/08/31	13	14.85	0	0.00	14.85	13	5,516	0.24%
2018/08/27	0	0.00	3	14.98	15.00	-3	5,881	-0.05%
2018/08/22	0	0.00	2	14.15	14.40	-2	6,025	-0.03%
2018/08/21	2	14.45	0	0.00	14.20	2	6,183	0.03%
2018/08/17	2	14.60	0	0.00	14.50	2	6,652	0.03%
2018/08/16	1	14.65	1	14.30	14.60	0	7,144	0.00%
2018/08/15	4	14.40	10	14.30	14.30	-6	7,235	-0.08%
2018/08/14	6	15.08	4	15.10	15.10	2	7,301	0.03%
2018/08/13	0	0.00	2	14.80	14.80	-2	7,387	-0.03%
2018/08/08	1	15.70	8	15.68	15.70	-7	7,522	-0.09%
2018/08/03	3	15.50	0	0.00	15.45	3	8,549	0.04%
2018/07/31	10	15.98	0	0.00	15.80	10	8,743	0.11%
2018/07/30	4	16.04	1	15.90	15.90	3	8,946	0.03%
2018/07/25	1	16.70	0	0.00	16.50	1	8,828	0.01%
2018/07/23	1	16.10	0	0.00	16.30	1	8,770	0.01%
2018/07/17	13	16.01	4	15.85	16.00	9	8,647	0.10%
2018/07/16	7	16.10	0	0.00	16.00	7	8,603	0.08%
2018/07/12	0	0.00	11	15.91	16.30	-11	8,446	-0.13%
2018/07/11	0	0.00	3	15.85	15.85	-3	8,438	-0.04%
2018/07/10	3	16.10	0	0.00	16.40	3	8,496	0.04%
2018/07/09	1	15.90	1	15.95	15.95	0	8,536	0.00%
2018/07/05	9	16.67	1	16.55	16.35	8	8,428	0.09%
2018/07/04	14	17.30	6	17.13	16.90	8	8,378	0.10%
2018/07/03	76	17.88	53	17.81	17.00	23	8,024	0.29%
2018/07/02	0	0.00	1	16.85	16.70	-1	7,037	-0.01%
2018/06/29	0	0.00	3	15.35	15.35	-3	6,789	-0.04%
2018/06/28	5	15.05	0	0.00	15.00	5	6,772	0.07%
2018/06/26	0	0.00	18	14.81	15.15	-18	6,772	-0.27%
2018/06/22	7	15.32	0	0.00	15.25	7	6,717	0.10%
2018/06/21	0	0.00	2	15.90	15.50	-2	6,700	-0.03%
2018/06/20	5	15.45	7	15.07	15.35	-2	6,681	-0.03%
2018/06/19	2	16.20	0	0.00	15.90	2	6,620	0.03%
2018/06/14	10	16.65	0	0.00	16.55	10	6,557	0.15%
2018/06/13	6	16.99	2	17.30	16.90	4	6,484	0.06%
2018/06/12	0	0.00	4	17.19	17.20	-4	6,396	-0.06%
2018/06/11	17	17.14	10	17.25	16.95	7	6,291	0.11%
2018/06/08	5	17.43	6	17.11	17.00	-1	6,170	-0.02%
2018/06/07	2	16.45	0	0.00	16.45	2	5,851	0.03%
2018/06/06	0	0.00	1	16.35	16.75	-1	5,703	-0.02%
2018/06/05	0	0.00	3	16.00	15.90	-3	5,536	-0.05%
2018/06/04	22	16.48	20	16.20	16.20	2	5,428	0.04%
2018/05/31	11	16.91	2	16.90	16.40	9	5,333	0.17%
2018/05/29	1	16.80	15	17.20	16.80	-14	5,201	-0.27%
2018/05/28	0	0.00	1	17.35	17.45	-1	4,999	-0.02%
2018/05/25	1	16.40	0	0.00	16.65	1	4,676	0.02%
2018/05/24	8	16.29	2	16.40	16.85	6	4,495	0.13%
2018/05/23	0	0.00	9	15.53	15.90	-9	3,979	-0.23%
2018/05/22	7	15.17	0	0.00	15.50	7	3,850	0.18%
2018/05/21	4	15.26	0	0.00	15.40	4	3,757	0.11%
2018/05/18	0	0.00	13	14.74	14.65	-13	3,614	-0.36%
2018/05/16	0	0.00	8	15.83	15.75	-8	3,412	-0.23%
2018/05/15	2	15.75	3	15.97	15.90	-1	3,291	-0.03%
2018/05/14	4	15.35	30	15.41	15.75	-26	2,946	-0.88%
2018/05/11	18	14.53	51	14.70	14.35	-33	2,490	-1.33%
2018/05/10	6	13.99	2	14.10	14.00	4	2,220	0.18%
2018/05/09	5	13.70	30	13.97	13.70	-25	2,130	-1.17%
2018/05/08	2	13.85	0	0.00	13.50	2	2,053	0.10%
2018/05/07	40	13.68	10	13.90	13.90	30	1,947	1.54%
2018/05/02	2	12.95	7	12.99	12.90	-5	1,751	-0.29%
2018/04/30	8	12.83	0	0.00	12.55	8	1,696	0.47%
2018/04/27	2	11.85	0	0.00	12.05	2	1,609	0.12%
2018/04/26	4	11.75	1	11.75	11.70	3	1,608	0.19%
2018/04/25	6	12.10	0	0.00	12.00	6	1,592	0.38%
2018/04/24	3	12.30	0	0.00	12.25	3	1,571	0.19%
2018/04/23	2	12.65	0	0.00	12.70	2	1,547	0.13%
2018/04/20	4	13.03	0	0.00	12.90	4	1,533	0.26%
2018/04/19	1	13.05	0	0.00	13.05	1	1,554	0.06%
2018/04/18	7	13.21	6	13.10	13.00	1	1,552	0.06%
2018/04/17	1	13.70	1	13.35	13.20	0	1,537	0.00%
2018/04/16	16	13.43	20	13.54	13.55	-4	1,562	-0.26%
2018/04/13	10	13.50	0	0.00	13.35	10	1,479	0.68%
2018/04/11	3	12.95	0	0.00	12.85	3	1,445	0.21%
2018/04/10	3	13.05	0	0.00	12.95	3	1,452	0.21%
2018/03/31	1	12.85	0	0.00	12.90	1	1,444	0.07%
2018/03/30	2	12.65	0	0.00	12.80	2	1,453	0.14%
2018/03/29	2	12.75	0	0.00	12.60	2	1,461	0.14%
2018/03/21	0	0.00	2	13.15	13.05	-2	1,758	-0.11%
2018/03/14	0	0.00	6	13.20	13.20	-6	1,751	-0.34%
2018/03/13	0	0.00	1	12.95	12.95	-1	1,721	-0.06%
2018/03/09	0	0.00	1	12.95	13.05	-1	1,744	-0.06%
2018/03/02	2	12.95	0	0.00	12.95	2	1,760	0.11%
2018/02/26	10	12.80	10	12.75	12.70	0	1,674	0.00%
2018/02/06	1	11.40	12	11.50	11.15	-11	1,809	-0.61%
2018/02/05	2	12.30	10	12.29	12.30	-8	1,856	-0.43%
2018/02/01	0	0.00	10	12.74	12.70	-10	1,962	-0.51%
2018/01/31	3	12.65	6	12.65	12.65	-3	2,014	-0.15%
2018/01/29	0	0.00	6	13.00	13.00	-6	2,106	-0.28%
2018/01/26	0	0.00	37	12.95	13.10	-37	2,191	-1.69%
2018/01/25	10	13.10	0	0.00	12.85	10	2,277	0.44%
2018/01/16	0	0.00	2	12.70	12.80	-2	3,168	-0.06%
2018/01/11	1	13.00	0	0.00	12.85	1	3,779	0.03%
2018/01/10	0	0.00	1	13.05	12.95	-1	4,210	-0.02%
2018/01/09	0	0.00	1	13.60	13.40	-1	4,238	-0.02%
2018/01/08	0	0.00	10	13.60	13.50	-10	4,352	-0.23%
2018/01/05	12	13.53	10	13.40	13.45	2	4,444	0.04%