精成科 (6191)-元大-新竹券商分點個股進出

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
57.2
漲跌
▲1.1
漲幅
+1.96%
成交量
4,056張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	0	0.00	3	55.70	57.20	-3	2,391	-0.13%
2024/11/20	1	56.20	0	0.00	56.10	1	2,345	0.04%
2024/11/19	1	56.40	2	56.90	56.60	-1	2,302	-0.04%
2024/11/18	3	54.90	1	55.80	55.70	2	2,241	0.09%
2024/11/14	2	54.40	0	0.00	54.10	2	2,173	0.09%
2024/11/13	1	56.10	0	0.00	55.60	1	2,135	0.05%
2024/11/12	1	55.70	0	0.00	55.80	1	2,123	0.05%
2024/11/11	2	56.70	0	0.00	56.80	2	2,099	0.10%
2024/11/01	1	58.60	1	58.80	58.90	0	2,181	0.00%
2024/10/30	4	60.35	1	61.60	58.30	3	2,213	0.14%
2024/10/29	13	58.84	0	0.00	58.20	13	2,132	0.61%
2024/10/28	1	59.60	0	0.00	59.20	1	2,119	0.05%
2024/10/25	1.1	60.11	0	0.00	60.10	1.1	2,110	0.05%
2024/10/24	1.1	60.21	0	0.00	60.00	1.1	2,118	0.05%
2024/10/23	2	60.70	2	61.15	60.60	0	2,133	0.00%
2024/10/21	0	0.00	0.1	60.10	59.80	-0.1	2,152	0.00%
2024/10/18	1.5	60.48	1	60.98	60.30	0.5	2,148	0.02%
2024/10/17	0.5	60.28	1	60.40	60.20	-0.5	2,178	-0.02%
2024/10/16	1	59.50	0	0.00	60.00	1	2,204	0.05%
2024/10/15	1	60.30	2	60.25	59.90	-1	2,193	-0.05%
2024/10/14	1	58.60	0.1	59.10	59.70	0.9	2,209	0.04%
2024/10/11	2	59.20	0	0.00	59.50	2	2,209	0.09%
2024/10/09	1	59.70	1	59.50	59.70	0	2,244	0.00%
2024/10/08	1	60.80	0	0.00	60.50	1	2,257	0.04%
2024/09/30	1	61.50	0	0.00	60.40	1	2,529	0.04%
2024/09/26	0	0.00	1	62.50	61.90	-1	2,742	-0.04%
2024/09/25	0	0.00	3	62.00	61.60	-3	2,774	-0.11%
2024/09/24	1	61.50	0	0.00	61.60	1	2,889	0.03%
2024/09/23	1	62.30	1	61.70	62.20	0	2,905	0.00%
2024/09/20	4	61.03	5	62.06	61.50	-1	2,877	-0.03%
2024/09/19	0	0.00	1	59.80	59.50	-1	2,806	-0.04%
2024/09/11	5	59.26	0	0.00	58.10	5	2,763	0.18%
2024/09/10	2	60.05	2	60.90	60.00	0	2,741	0.00%
2024/09/09	0	0.00	3	60.40	61.40	-3	2,734	-0.11%
2024/09/06	2	58.60	0	0.00	59.10	2	2,733	0.07%
2024/09/05	6	59.13	0	0.00	58.20	6	2,721	0.22%
2024/09/04	4	59.63	3	60.80	59.80	1	2,730	0.04%
2024/09/03	1	62.60	0	0.00	62.30	1	2,701	0.04%
2024/08/30	0	0.00	2	63.10	63.10	-2	2,741	-0.07%
2024/08/29	1	61.60	1	62.40	62.30	0	2,743	0.00%
2024/08/27	1	62.10	0	0.00	62.60	1	2,874	0.03%
2024/08/26	0	0.00	1	62.90	62.00	-1	2,912	-0.03%
2024/08/23	1	60.80	1	61.50	61.60	0	2,950	0.00%
2024/08/20	1	62.90	0	0.00	62.20	1	3,029	0.03%
2024/08/15	1	63.30	0	0.00	62.50	1	3,244	0.03%
2024/08/13	0	0.00	1	62.30	62.40	-1	3,296	-0.03%
2024/08/07	4	59.85	4	60.88	61.20	0	3,429	0.00%
2024/08/06	2	57.95	0	0.00	58.80	2	3,460	0.06%
2024/08/05	6	61.68	1	65.00	60.70	5	3,487	0.14%
2024/08/02	1	66.00	0	0.00	66.20	1	3,462	0.03%
2024/08/01	5	64.18	0	0.00	64.80	5	3,447	0.15%
2024/07/31	0	0.00	1	61.80	61.80	-1	3,435	-0.03%
2024/07/29	1	60.50	0	0.00	60.20	1	3,493	0.03%
2024/07/26	2	60.50	0	0.00	61.00	2	3,542	0.06%
2024/07/22	2	62.25	0.1	62.40	62.20	1.9	3,578	0.05%
2024/07/18	9	65.50	0	0.00	65.60	9	3,570	0.25%
2024/07/17	11	67.25	0	0.00	67.10	11	3,542	0.31%
2024/07/16	0	0.00	4	67.65	67.90	-4	3,601	-0.11%
2024/07/15	4	66.43	0.1	66.40	66.50	3.9	3,675	0.11%
2024/07/12	2	67.40	1	67.20	67.00	1	3,681	0.03%
2024/07/10	2	68.70	0	0.00	67.60	2	3,752	0.05%
2024/07/09	9	69.44	2	68.50	67.90	7	3,771	0.19%
2024/07/05	1	75.50	1	75.10	74.80	0	3,670	0.00%
2024/07/04	0	0.00	2.2	76.76	76.80	-2.2	3,664	-0.06%
2024/07/03	5	75.52	1	77.50	75.90	4	3,645	0.11%
2024/07/02	0	0.00	5.1	75.37	75.60	-5.1	3,572	-0.14%
2024/07/01	2	73.05	20	73.05	73.30	-18	3,469	-0.52%
2024/06/28	1	74.30	8	74.15	74.30	-7	3,482	-0.20%
2024/06/27	0.1	72.40	2	71.95	72.50	-1.9	3,404	-0.06%
2024/06/26	0	71.00	0	0.00	71.00	0	3,547	0.00%
2024/06/25	1	69.10	1	70.10	70.30	0	3,814	0.00%
2024/06/24	0	70.30	1	70.40	69.90	-1	3,921	-0.02%
2024/06/21	1	69.70	0.4	69.60	69.70	0.6	3,987	0.01%
2024/06/18	1	69.50	0.1	69.60	69.00	0.9	4,600	0.02%
2024/06/17	2	70.35	0	0.00	69.90	2	5,170	0.04%
2024/06/14	3	70.60	0	0.00	70.40	3	5,356	0.06%
2024/06/12	0	0.00	1	70.70	70.70	-1	5,382	-0.02%
2024/06/11	0	0.00	7	71.04	70.50	-7	5,416	-0.13%
2024/06/06	1	72.10	0.1	72.20	72.00	0.9	5,446	0.02%
2024/06/05	1	72.80	1	73.80	72.50	0	5,455	0.00%
2024/06/04	3	72.50	0	0.00	72.60	3	5,549	0.05%
2024/06/03	2	73.25	1	74.90	72.40	1	5,596	0.02%
2024/05/31	0	74.00	1	74.70	74.30	-1	5,597	-0.02%
2024/05/30	2	72.50	1	72.90	72.50	1	5,605	0.02%
2024/05/29	1	73.30	2	73.75	72.70	-1	5,592	-0.02%
2024/05/28	1	72.10	0	0.00	71.60	1	5,574	0.02%
2024/05/27	2	72.35	0	0.00	71.90	2	5,603	0.04%
2024/05/24	6	73.78	0	0.00	73.00	6	5,607	0.11%
2024/05/23	11	73.88	17	74.65	76.00	-6	5,582	-0.11%
2024/05/22	0	74.60	5	74.18	75.00	-5	5,517	-0.09%
2024/05/21	0	72.70	1	72.70	73.10	-1	5,474	-0.02%
2024/05/20	10	71.53	0.5	71.00	71.30	9.5	5,454	0.17%
2024/05/17	1	71.60	0	0.00	71.20	1	5,445	0.02%
2024/05/15	0	73.00	1	74.50	72.90	-1	5,482	-0.02%
2024/05/14	0	73.70	0.1	73.72	73.80	-0.1	5,551	0.00%
2024/05/13	0	0.00	1	70.70	70.60	-1	5,498	-0.02%
2024/05/10	1	72.00	0	71.70	71.20	1	5,490	0.02%
2024/05/09	6	74.02	2	75.50	72.60	4	5,430	0.07%
2024/05/08	0	0.00	9.8	74.96	75.00	-9.8	5,347	-0.18%
2024/05/07	1	74.10	1	74.20	74.20	0	5,312	0.00%
2024/05/06	0	0.00	6	74.00	74.20	-6	5,283	-0.11%
2024/05/03	1	73.30	4	73.90	73.20	-3	5,287	-0.06%
2024/05/02	0	0.00	20	72.90	72.70	-20	5,272	-0.38%
2024/04/30	3	73.50	10.1	73.34	73.10	-7.1	5,283	-0.13%
2024/04/29	0	0.00	2.4	72.07	73.10	-2.4	5,240	-0.05%
2024/04/25	11	69.48	0.1	69.80	69.50	10.9	5,197	0.21%
2024/04/24	0	0.00	1.1	68.80	69.50	-1.1	5,205	-0.02%
2024/04/23	1.1	67.83	0	0.00	67.80	1.1	5,208	0.02%
2024/04/22	4.3	68.78	0	0.00	67.20	4.3	5,212	0.08%
2024/04/19	1	69.30	4	70.83	70.40	-3	5,171	-0.06%
2024/04/18	0	0.00	1.1	70.71	71.00	-1.1	5,113	-0.02%
2024/04/17	0	70.00	0	0.00	70.00	0	5,085	0.00%
2024/04/16	1	68.50	3	68.83	69.00	-2	5,072	-0.04%
2024/04/15	0.1	69.70	0	0.00	69.60	0.1	5,015	0.00%
2024/04/12	1.2	70.02	0	0.00	69.70	1.2	4,968	0.02%
2024/04/11	1	70.80	0	70.00	70.80	1	4,920	0.02%
2024/04/10	1.1	70.55	2	70.80	70.50	-0.9	4,923	-0.02%
2024/04/08	2	71.70	5	71.80	71.90	-3	4,898	-0.06%
2024/04/03	0	71.90	1	72.00	72.00	-1	4,898	-0.02%
2024/04/02	4	72.30	4	72.80	72.60	0	4,894	0.00%
2024/04/01	1	72.50	1	72.90	72.70	0	4,893	0.00%
2024/03/29	13	73.71	11	73.33	72.70	2	4,908	0.04%
2024/03/28	11	74.23	13.2	74.67	73.70	-2.2	4,829	-0.05%
2024/03/27	1	72.20	4.2	71.46	73.20	-3.2	4,646	-0.07%
2024/03/26	2.1	70.23	0	71.40	69.40	2.1	4,591	0.05%
2024/03/25	13	71.58	1	72.00	71.20	12	4,596	0.26%
2024/03/22	4.2	71.85	31	71.65	71.40	-26.8	4,705	-0.57%
2024/03/21	9.1	74.28	4	75.43	73.60	5.1	4,720	0.11%
2024/03/20	71	74.35	50.3	74.41	76.10	20.7	4,459	0.46%
2024/03/19	10	69.21	2.2	69.40	69.20	7.8	3,975	0.20%
2024/03/18	12	65.56	1.2	66.13	66.40	10.8	3,794	0.28%
2024/03/14	0	0.00	0.1	66.10	65.30	-0.1	3,792	0.00%
2024/03/12	2	64.80	0	0.00	64.60	2	3,825	0.05%
2024/03/11	2	63.80	0	63.92	63.50	2	3,882	0.05%
2024/03/08	2.3	64.59	2.1	65.87	64.10	0.2	3,929	0.01%
2024/03/07	3.1	68.53	1	69.40	67.60	2.1	3,999	0.05%
2024/03/06	3	68.67	2	68.95	68.60	1	4,252	0.02%
2024/03/05	1.1	68.22	1.2	68.27	68.70	-0.1	4,495	0.00%
2024/03/04	0.1	66.32	0.1	67.00	66.30	0	4,448	0.00%
2024/03/01	0	0.00	0.1	66.90	66.00	-0.1	4,454	0.00%
2024/02/29	1.2	65.36	0	0.00	65.30	1.2	4,433	0.03%
2024/02/27	5.1	67.27	7	66.49	66.30	-1.9	4,396	-0.04%
2024/02/26	1.1	67.49	0	0.00	67.50	1.1	4,382	0.03%
2024/02/23	1	68.30	1	68.90	68.10	0	4,407	0.00%
2024/02/22	0.1	68.18	2	68.00	68.10	-1.9	4,525	-0.04%
2024/02/21	0.1	68.60	0	0.00	68.90	0.1	4,550	0.00%
2024/02/19	2	69.30	0	69.80	69.80	2	4,588	0.04%
2024/02/16	2.1	69.10	2.1	69.58	69.20	0	4,599	0.00%
2024/02/15	2	68.60	0.5	67.36	69.20	1.5	4,553	0.03%
2024/02/05	0	0.00	1	64.60	64.30	-1	4,455	-0.02%
2024/01/31	0.1	63.90	0	0.00	63.90	0.1	4,574	0.00%
2024/01/30	1	64.40	1	64.60	64.30	0	4,625	0.00%
2024/01/29	1	65.40	0	0.00	65.50	1	4,679	0.02%
2024/01/26	0	0.00	0.2	65.05	64.80	-0.2	4,802	0.00%
2024/01/25	0.1	63.90	0	0.00	63.50	0.1	5,147	0.00%
2024/01/24	3.1	64.90	3	66.23	64.70	0.1	5,724	0.00%
2024/01/23	0	65.60	0.1	65.70	65.80	-0.1	5,960	0.00%
2024/01/22	1	64.90	4.1	65.60	64.90	-3.1	5,958	-0.05%
2024/01/19	1	65.28	0	0.00	64.30	1	5,961	0.02%
2024/01/18	2	64.90	1	65.10	65.10	1	5,978	0.02%
2024/01/17	1	65.31	1	65.70	65.20	0	5,970	0.00%
2024/01/16	1	65.20	1.9	65.40	65.50	-0.9	5,952	-0.02%
2024/01/15	0	0.00	0.4	64.61	65.00	-0.4	5,946	-0.01%
2024/01/12	0.2	62.80	0	0.00	63.00	0.2	5,930	0.00%
2024/01/11	1	63.70	0.1	63.70	63.50	0.9	5,941	0.02%
2024/01/10	0.2	62.65	0	0.00	62.90	0.2	6,019	0.00%
2024/01/04	0	0.00	6	64.90	65.10	-6	6,078	-0.10%
2024/01/03	1	64.70	0	0.00	65.10	1	6,124	0.02%
2024/01/02	4	64.70	4.1	64.13	65.20	-0.1	6,245	0.00%
2023/12/29	0	0.00	0.3	64.50	64.50	-0.3	6,259	0.00%
2023/12/28	0.2	63.70	0	0.00	63.70	0.2	6,278	0.00%
2023/12/25	0.3	63.60	0	0.00	63.70	0.3	6,357	0.00%
2023/12/21	0	0.00	0	64.20	64.00	0	6,269	0.00%
2023/12/20	1.1	65.85	0	0.00	64.80	1.1	6,269	0.02%
2023/12/19	7.5	65.44	1	65.00	65.30	6.5	6,272	0.10%
2023/12/18	0.4	70.23	0.2	70.60	68.00	0.2	6,152	0.00%
2023/12/15	8	73.64	4	74.75	72.90	4	6,063	0.07%
2023/12/14	2	72.80	14	72.99	73.40	-12	5,987	-0.20%
2023/12/12	3	70.63	4	70.80	70.30	-1	6,040	-0.02%
2023/12/11	0	0.00	1	71.60	70.70	-1	6,083	-0.02%
2023/12/08	6	72.22	6.1	72.23	72.20	-0.1	6,121	0.00%
2023/12/07	0	71.60	2	71.60	71.50	-2	6,167	-0.03%
2023/12/06	2	70.70	7.1	71.04	71.00	-5.1	6,245	-0.08%
2023/12/05	7.1	69.41	6	68.82	70.00	1.1	6,364	0.02%
2023/12/04	13	71.09	3	71.00	70.10	10	6,681	0.15%
2023/12/01	18	70.45	15	70.06	70.50	3	6,663	0.05%
2023/11/30	4	67.19	12.1	66.11	69.00	-8.1	6,466	-0.12%
2023/11/29	2	64.00	2.1	63.97	64.20	-0.1	6,214	0.00%
2023/11/28	0	0.00	2.2	62.34	63.20	-2.2	6,221	-0.03%
2023/11/22	1.1	62.45	1	61.90	61.80	0.1	6,400	0.00%
2023/11/21	6.2	64.17	6.2	65.39	62.80	0	6,460	0.00%
2023/11/20	4.1	64.55	10	64.52	64.60	-5.9	6,567	-0.09%
2023/11/17	7	64.11	5.7	64.12	64.50	1.3	6,575	0.02%
2023/11/16	1	62.70	1	62.70	63.10	0	6,614	0.00%
2023/11/15	2	63.55	7.1	63.94	63.30	-5.1	6,703	-0.08%
2023/11/14	2	63.00	0.1	62.60	63.00	1.9	6,751	0.03%
2023/11/13	17	62.87	2	62.00	61.90	15	6,837	0.22%
2023/11/10	2.3	61.89	1	62.60	62.00	1.3	6,927	0.02%
2023/11/09	0	0.00	5.1	63.30	63.40	-5.1	7,017	-0.07%
2023/11/08	1.1	62.51	21.4	63.40	62.50	-20.3	7,052	-0.29%
2023/11/07	6	63.85	5	63.78	63.40	1	7,139	0.01%
2023/11/06	1	63.70	2.3	63.47	64.00	-1.3	7,240	-0.02%
2023/11/03	7.1	62.84	6	63.65	62.40	1.1	7,229	0.02%
2023/11/02	34.3	64.39	38.4	63.24	63.90	-4.1	7,160	-0.06%
2023/11/01	18.6	61.64	9.2	60.50	61.20	9.4	6,866	0.14%
2023/10/31	31	61.49	34.5	61.19	61.60	-3.5	6,314	-0.06%
2023/10/30	0	0.00	0.1	56.40	56.00	-0.1	6,142	0.00%
2023/10/27	0.1	55.80	0.2	56.19	56.00	-0.1	6,205	0.00%
2023/10/26	0.5	54.53	3.2	55.02	54.90	-2.7	6,275	-0.04%
2023/10/25	0	0.00	1	55.70	55.60	-1	6,317	-0.02%
2023/10/24	0	0.00	0.3	55.16	55.70	-0.3	6,364	-0.01%
2023/10/23	0	0.00	1.2	54.50	54.30	-1.2	6,446	-0.02%
2023/10/20	0.5	53.50	0.2	54.20	53.90	0.4	6,629	0.01%
2023/10/19	0	0.00	0.2	55.07	55.00	-0.2	6,661	0.00%
2023/10/18	0.5	53.74	1	53.80	54.30	-0.6	6,673	-0.01%
2023/10/17	0.1	55.40	0.1	56.80	55.40	0	6,673	0.00%
2023/10/16	0.2	55.85	3	55.77	56.00	-2.8	6,859	-0.04%
2023/10/13	1.2	56.58	4	56.68	56.60	-2.8	7,113	-0.04%
2023/10/12	0	0.00	0.1	58.00	58.00	-0.1	7,355	0.00%
2023/10/11	0.1	57.14	1	56.90	57.40	-0.9	7,465	-0.01%
2023/10/06	9.7	58.20	10	60.01	57.80	-0.3	7,486	0.00%
2023/10/05	1.2	62.01	2	62.00	61.90	-0.8	7,397	-0.01%
2023/10/04	0.1	62.20	1.1	62.25	62.70	-1	7,446	-0.01%
2023/10/03	26.2	63.97	24	63.22	63.10	2.2	7,513	0.03%
2023/10/02	1	62.70	3.1	63.38	64.60	-2.1	7,555	-0.03%
2023/09/28	0	0.00	4	61.80	62.00	-4	7,521	-0.05%
2023/09/27	0	62.10	0	0.00	61.70	0	7,551	0.00%
2023/09/26	0	0.00	0.1	62.10	62.20	-0.1	7,565	0.00%
2023/09/25	5	62.04	0.3	61.15	62.20	4.7	7,573	0.06%
2023/09/22	2.3	58.48	1.2	58.97	59.60	1.1	7,532	0.01%
2023/09/21	1.3	59.64	1	59.30	59.60	0.3	7,598	0.00%
2023/09/20	9	62.36	10	62.10	61.30	-1	7,734	-0.01%
2023/09/19	0	63.30	0	0.00	62.80	0	7,802	0.00%
2023/09/15	6	62.28	6	62.48	61.90	0	7,808	0.00%
2023/09/14	2	61.60	0.1	61.33	61.80	1.9	7,723	0.03%
2023/09/13	0	59.90	5.2	60.11	60.40	-5.2	7,665	-0.07%
2023/09/12	6	58.85	1.2	59.87	59.40	4.8	7,623	0.06%
2023/09/11	9.4	58.58	11	59.29	58.70	-1.6	7,563	-0.02%
2023/09/08	12	61.37	8	61.59	61.00	4	7,459	0.05%
2023/09/07	21	61.72	31	61.23	60.90	-10	7,295	-0.14%
2023/09/06	12	59.53	6.2	59.54	60.50	5.8	6,934	0.08%
2023/09/05	1	58.10	3.2	57.85	58.60	-2.2	6,852	-0.03%
2023/09/04	2	55.70	0.2	56.60	56.10	1.8	6,782	0.03%
2023/09/01	3.2	55.89	3	55.77	55.60	0.2	6,899	0.00%
2023/08/31	1	56.80	0.1	55.60	56.80	0.9	6,881	0.01%
2023/08/30	0.1	54.80	0.1	55.80	54.90	-0.1	6,913	0.00%
2023/08/29	5.2	55.05	5	55.18	55.10	0.2	6,913	0.00%
2023/08/28	2	55.90	10	56.38	55.90	-8	6,888	-0.12%
2023/08/25	0	0.00	3	57.29	57.40	-3	6,919	-0.04%
2023/08/24	17.2	56.79	28	56.01	55.90	-10.9	6,840	-0.16%
2023/08/23	2	58.75	1	58.60	58.80	1	6,610	0.02%
2023/08/22	8	58.49	7.2	58.15	58.80	0.8	6,650	0.01%
2023/08/21	6	57.30	6.2	56.94	58.00	-0.2	6,629	0.00%
2023/08/18	3	56.07	1	56.60	55.80	2	6,599	0.03%
2023/08/17	3	55.83	0	0.00	56.20	3	6,552	0.05%
2023/08/16	3	54.00	6	53.82	54.10	-3	6,509	-0.05%
2023/08/15	30	52.93	12	53.21	53.40	18	6,428	0.28%
2023/08/14	1	50.30	0	0.00	51.70	1	6,322	0.02%
2023/08/11	10	52.14	5	52.26	52.10	5	6,321	0.08%
2023/08/10	8	52.23	8	51.90	52.10	0	6,240	0.00%
2023/08/09	1	52.10	3	52.00	51.80	-2	6,149	-0.03%
2023/08/08	1	51.30	6	51.34	51.60	-5	6,153	-0.08%
2023/08/07	0	0.00	2.2	50.94	50.90	-2.2	6,165	-0.04%
2023/08/04	0	0.00	0.1	49.00	49.05	-0.1	6,241	0.00%
2023/08/02	3.4	48.81	2	49.10	48.25	1.4	6,212	0.02%
2023/08/01	5	50.14	2	50.35	50.40	3	6,216	0.05%
2023/07/31	3	51.57	6.1	51.78	51.30	-3.1	6,527	-0.05%
2023/07/28	8	50.52	9	50.13	51.20	-1	6,583	-0.01%
2023/07/27	2	50.60	7	51.14	50.70	-5	6,498	-0.08%
2023/07/26	11.2	50.85	9	51.07	51.10	2.2	6,442	0.03%
2023/07/25	15.4	51.62	7	50.79	51.40	8.4	6,337	0.13%
2023/07/24	2	49.40	2	48.53	49.10	0	6,126	0.00%
2023/07/20	4	49.25	2	48.48	48.20	2	6,029	0.03%
2023/07/19	5	48.96	8	48.99	48.10	-3	5,952	-0.05%
2023/07/18	15	49.28	49	49.81	50.80	-34	5,773	-0.59%
2023/07/17	39	52.67	33	53.19	52.50	6	5,479	0.11%
2023/07/14	15	48.30	2	49.00	49.45	13	5,214	0.25%
2023/07/13	11	48.35	2	47.90	47.95	9	5,110	0.18%
2023/07/11	2	47.03	2.9	47.19	47.30	-0.9	4,997	-0.02%
2023/07/10	0	0.00	3	46.93	46.05	-3	4,919	-0.06%
2023/07/07	6	47.40	18	46.46	47.30	-12	4,812	-0.25%
2023/07/06	0	0.00	1	48.30	48.20	-1	4,772	-0.02%
2023/07/05	0	0.00	3.3	47.62	47.75	-3.3	4,694	-0.07%
2023/07/04	7.4	46.95	0	0.00	47.05	7.4	4,681	0.16%
2023/07/03	2	47.25	35.6	47.07	47.20	-33.6	4,655	-0.72%
2023/06/30	1	45.80	5	45.55	45.90	-4	4,678	-0.09%
2023/06/29	23	46.35	11	45.96	46.20	12	4,640	0.26%
2023/06/28	57	46.73	51	46.53	46.80	6	4,514	0.13%
2023/06/27	17	44.61	5.8	43.58	44.50	11.2	4,337	0.26%
2023/06/26	3	43.55	1.2	43.68	44.15	1.8	4,197	0.04%
2023/06/21	3	43.20	2.1	42.86	43.20	1	4,175	0.02%
2023/06/20	0.1	42.10	0	0.00	42.20	0.1	4,117	0.00%
2023/06/19	1	42.05	3	42.03	42.15	-2	4,180	-0.05%
2023/06/14	0.1	42.25	1	42.50	42.50	-0.9	4,289	-0.02%
2023/06/13	0	0.00	1	42.10	42.25	-1	4,282	-0.02%
2023/06/12	1	42.00	73	41.86	42.00	-72	4,258	-1.69%
2023/06/09	2	41.43	1.2	42.06	42.20	0.8	4,246	0.02%
2023/06/08	40.1	41.75	1	41.40	41.65	39.1	4,211	0.93%
2023/06/07	4.1	41.84	5	41.80	42.00	-0.9	4,177	-0.02%
2023/06/06	30.6	40.60	0	0.00	40.60	30.6	4,037	0.76%
2023/06/05	0.1	40.40	12	40.50	40.45	-11.9	4,008	-0.30%
2023/06/02	1	39.75	3	39.75	39.70	-2	3,934	-0.05%
2023/06/01	2	39.75	1	39.60	39.75	1	3,952	0.03%
2023/05/31	13	39.05	7	38.68	39.15	6	3,925	0.15%
2023/05/30	0	0.00	1	39.95	39.55	-1	3,822	-0.03%
2023/05/29	7.1	39.56	11	39.62	39.75	-3.9	3,788	-0.10%
2023/05/26	7.2	39.59	4	39.20	39.15	3.2	3,754	0.09%
2023/05/25	4.1	39.87	15	40.01	40.20	-10.9	3,676	-0.30%
2023/05/23	0	0.00	1	38.85	38.80	-1	3,503	-0.03%
2023/05/22	0	0.00	2	38.25	38.50	-2	3,467	-0.06%
2023/05/19	0	0.00	1	37.85	37.85	-1	3,393	-0.03%
2023/05/17	2	37.70	1	38.00	37.55	1	3,354	0.03%
2023/05/15	0	0.00	1	38.00	37.40	-1	3,211	-0.03%
2023/05/12	1	36.80	0	0.00	37.65	1	3,149	0.03%
2023/05/11	2	37.38	1	37.40	37.15	1	3,069	0.03%
2023/05/10	0	0.00	5.8	37.57	37.65	-5.8	2,987	-0.20%
2023/05/08	3	36.77	2	37.33	36.85	1	2,788	0.04%
2023/05/05	4	37.04	1	36.90	36.45	3	2,680	0.11%
2023/05/04	1	36.80	1	35.65	37.30	0	2,307	0.00%
2023/05/02	0	0.00	1	34.05	34.15	-1	2,163	-0.05%
2023/04/26	1	32.85	0	0.00	33.10	1	2,137	0.05%
2023/04/25	0	0.00	10	33.15	32.95	-10	2,123	-0.47%
2023/04/21	0	0.00	1	34.30	33.25	-1	2,086	-0.05%
2023/04/18	0	0.00	3	34.25	34.15	-3	1,998	-0.15%
2023/04/17	10	34.35	2	34.28	34.55	8	1,963	0.41%
2023/04/14	0	0.00	0.2	34.25	34.10	-0.2	1,923	-0.01%
2023/04/13	0	0.00	2	34.00	34.00	-2	1,886	-0.11%
2023/04/11	1	34.15	0	0.00	34.30	1	1,843	0.05%
2023/04/10	0	0.00	1.2	33.78	33.75	-1.2	1,732	-0.07%
2023/04/07	0	0.00	4	34.00	33.85	-4	1,708	-0.23%
2023/04/06	2.2	33.04	6	33.18	33.35	-3.8	1,661	-0.23%
2023/03/31	0	0.00	4	33.75	33.85	-4	1,612	-0.25%
2023/03/30	6	33.30	0	0.00	33.35	6	1,504	0.40%
2023/03/27	0.4	33.15	0	0.00	33.05	0.4	1,428	0.02%
2023/03/24	0	0.00	1	33.45	33.30	-1	1,413	-0.07%
2023/03/22	4.7	33.19	0	0.00	33.10	4.7	1,330	0.35%
2023/03/21	12	33.00	4	32.76	33.50	8	1,244	0.64%
2023/03/20	0	0.00	0.8	31.65	31.75	-0.8	1,054	-0.08%
2023/03/15	0	0.00	2	31.50	31.50	-2	1,024	-0.20%
2023/03/14	0	31.75	0	0.00	31.45	0	1,023	0.00%
2023/03/13	2.1	31.80	0	0.00	31.80	2.1	1,003	0.20%
2023/03/10	0	0.00	3	31.45	31.35	-3	965	-0.31%
2023/03/07	1	31.40	0	0.00	31.60	1	950	0.11%
2023/03/06	1.2	31.54	3	31.45	31.40	-1.8	921	-0.20%
2023/03/02	0	0.00	2.3	29.94	30.00	-2.3	832	-0.28%
2023/03/01	1	29.80	9	29.80	29.80	-8	828	-0.97%
2023/02/23	0	0.00	0.6	30.00	30.20	-0.6	832	-0.07%
2023/02/20	1	29.95	0	0.00	29.95	1	842	0.12%
2023/02/15	3	29.85	1	29.85	29.80	2	932	0.21%
2023/02/02	0.3	29.43	1	29.70	29.70	-0.7	1,151	-0.06%
2023/02/01	0	0.00	1	29.00	29.25	-1	1,131	-0.09%
2023/01/16	2	27.75	2	27.80	27.60	0	1,111	0.00%
2023/01/13	1	27.85	0	0.00	27.75	1	1,115	0.09%
2023/01/03	0	0.00	2	27.45	27.70	-2	1,204	-0.17%
2022/12/22	2	27.95	0	0.00	27.90	2	1,241	0.16%
2022/12/01	0	0.00	0.1	30.25	30.20	-0.1	1,196	-0.01%
2022/11/30	0.1	29.70	0	0.00	30.05	0.1	1,182	0.01%
2022/11/29	0	29.30	0	0.00	29.40	0	1,169	0.00%
2022/11/22	0	0.00	1	29.05	29.45	-1	1,193	-0.08%
2022/11/18	1	30.15	1	29.60	29.60	0	1,194	0.00%
2022/11/16	2	29.75	2	29.90	29.80	0	1,171	0.00%
2022/11/15	1	29.75	1	29.85	29.85	0	1,158	0.00%
2022/11/14	2	29.65	3.8	29.67	29.75	-1.8	1,151	-0.15%
2022/11/10	0	0.00	1	29.55	29.55	-1	1,172	-0.09%
2022/11/09	0	0.00	1	29.20	29.35	-1	1,170	-0.09%
2022/11/07	0	0.00	1	29.10	28.95	-1	1,170	-0.09%
2022/11/04	0	0.00	1	29.00	29.00	-1	1,219	-0.08%
2022/11/03	0	0.00	1	28.80	28.95	-1	1,200	-0.08%
2022/11/02	1	28.10	0	0.00	27.80	1	1,169	0.09%
2022/11/01	0	0.00	0.1	26.38	27.35	-0.1	1,185	-0.01%
2022/10/18	0	0.00	0.1	25.50	25.65	-0.1	1,178	-0.01%
2022/10/13	0.1	24.75	0	0.00	23.80	0.1	1,199	0.01%
2022/10/11	0.1	25.50	0	0.00	25.50	0.1	1,191	0.01%
2022/10/05	0	0.00	0.3	26.35	25.95	-0.3	1,198	-0.02%
2022/10/04	0	0.00	0.3	26.10	26.05	-0.3	1,203	-0.02%
2022/09/28	0.1	24.85	1	24.75	24.40	-0.9	1,230	-0.07%
2022/09/27	0.2	25.50	0	0.00	25.55	0.2	1,230	0.02%
2022/09/26	0.2	26.00	0	0.00	25.40	0.2	1,245	0.02%
2022/09/05	1	28.05	0	0.00	27.85	1	1,695	0.06%
2022/08/31	1	28.95	1	29.10	29.15	0	1,799	0.00%
2022/08/25	1	28.80	0	0.00	28.80	1	2,238	0.04%
2022/08/17	2	29.63	1	29.40	29.40	1	2,493	0.04%
2022/08/16	0	0.00	1	29.20	29.25	-1	2,394	-0.04%
2022/08/09	1	27.25	0	0.00	27.45	1	2,272	0.04%
2022/08/04	3	29.07	0	0.00	29.05	3	2,209	0.14%
2022/08/03	2	28.85	0	0.00	28.70	2	2,212	0.09%
2022/08/01	0	0.00	1	29.80	29.65	-1	2,272	-0.04%
2022/07/25	1	29.45	0	0.00	29.50	1	2,281	0.04%
2022/07/21	1	29.10	2	29.40	29.55	-1	2,355	-0.04%
2022/07/19	0	0.00	1	28.65	29.10	-1	2,379	-0.04%
2022/07/18	1	28.30	1	28.60	28.65	0	2,392	0.00%
2022/07/14	0	0.00	1	27.50	27.50	-1	2,434	-0.04%
2022/07/11	1	27.30	0	0.00	27.20	1	2,554	0.04%
2022/07/08	0	0.00	1	27.80	27.55	-1	3,058	-0.03%
2022/07/04	1	26.65	0.1	27.10	26.55	0.9	3,218	0.03%
2022/07/01	1	27.10	0	0.00	26.55	1	3,242	0.03%
2022/06/30	1	28.50	0	0.00	28.60	1	3,219	0.03%
2022/06/27	0	0.00	1	30.65	30.65	-1	3,228	-0.03%
2022/06/24	1	30.20	3	30.50	30.20	-2	3,240	-0.06%
2022/06/23	2	29.90	0	0.00	29.75	2	3,278	0.06%
2022/06/20	1	30.60	0	0.00	29.90	1	3,255	0.03%
2022/06/17	1	31.40	0	0.00	31.85	1	3,217	0.03%
2022/06/16	40	33.70	40	33.05	32.35	0	3,187	0.00%
2022/06/15	0	0.00	3	32.62	32.65	-3	3,045	-0.10%
2022/06/14	1	31.90	0	0.00	31.90	1	2,997	0.03%
2022/06/13	1	31.95	9	31.78	31.70	-8	2,998	-0.27%
2022/06/10	4	33.30	1	33.10	33.15	3	2,976	0.10%
2022/06/09	1	33.00	0	0.00	33.15	1	2,930	0.03%
2022/06/07	2	33.10	1	33.35	33.35	1	2,886	0.03%
2022/06/06	4	33.35	0.1	33.35	33.50	3.9	2,857	0.14%
2022/06/02	54	34.59	55.1	34.28	34.10	-1.1	2,810	-0.04%
2022/05/27	20	31.50	0	0.00	31.40	20	2,441	0.82%
2022/05/26	1	32.25	2	31.88	31.80	-1	2,416	-0.04%
2022/05/23	0	0.00	2	31.25	31.10	-2	2,312	-0.09%
2022/05/19	1	30.50	0	0.00	30.95	1	2,430	0.04%
2022/05/18	0	0.00	1	31.30	31.25	-1	2,437	-0.04%
2022/05/12	1	28.90	0	0.00	28.85	1	2,487	0.04%
2022/05/10	2	30.25	1	29.75	30.25	1	2,468	0.04%
2022/04/28	0	0.00	0.2	32.70	32.40	-0.2	2,513	-0.01%
2022/04/27	1	30.85	0	0.00	31.35	1	2,459	0.04%
2022/04/26	1	32.00	0.8	32.30	32.10	0.2	2,442	0.01%
2022/04/25	3.2	32.31	1	32.10	32.00	2.2	2,458	0.09%
2022/04/22	0.1	33.70	0	0.00	33.60	0.1	2,462	0.00%
2022/04/21	0	0.00	1	33.95	33.75	-1	2,474	-0.04%
2022/04/20	0	0.00	7	32.95	33.00	-7	2,439	-0.29%
2022/04/15	1	33.90	0.2	33.80	33.95	0.8	2,426	0.03%
2022/04/14	9.1	34.88	22.4	34.96	34.30	-13.3	2,404	-0.55%
2022/04/13	13.4	33.22	2.9	32.42	33.90	10.5	1,924	0.55%
2022/04/12	0.1	30.95	0	0.00	30.85	0.1	1,836	0.01%
2022/04/11	2.2	31.57	0.4	31.05	31.00	1.8	1,832	0.10%
2022/04/08	0.1	32.45	0	0.00	32.35	0.1	1,825	0.01%
2022/04/07	1.9	32.86	3	32.50	32.20	-1.1	1,863	-0.06%
2022/04/06	0.8	33.48	0	0.00	33.35	0.8	1,866	0.04%
2022/04/01	0.2	33.80	0	0.00	33.90	0.2	1,989	0.01%
2022/03/30	0.2	34.20	0	0.00	34.55	0.2	2,310	0.01%
2022/03/29	0	0.00	60	34.75	34.10	-60	2,298	-2.61%
2022/03/28	0	0.00	0.4	34.58	34.80	-0.4	2,305	-0.02%
2022/03/23	30	34.50	0	0.00	34.55	30	2,362	1.27%
2022/03/22	3	34.10	0	0.00	34.20	3	2,396	0.13%
2022/03/18	0	0.00	0.2	33.80	33.55	-0.2	2,528	-0.01%
2022/03/17	0	0.00	0.2	33.70	33.75	-0.2	2,594	-0.01%
2022/03/16	0.2	33.30	0	0.00	33.15	0.2	2,700	0.01%
2022/03/15	0.2	33.50	0	0.00	33.45	0.2	3,034	0.01%
2022/03/11	3	34.08	0	0.00	34.15	3	3,714	0.08%
2022/03/10	0	0.00	0.2	34.50	34.35	-0.2	3,896	-0.01%
2022/03/09	0.2	33.45	3	33.45	33.70	-2.8	3,969	-0.07%
2022/03/08	0.4	33.72	0	0.00	33.15	0.4	4,042	0.01%
2022/03/07	30	34.45	1	34.20	34.10	29	4,088	0.71%
2022/03/03	1	35.70	0	0.00	35.60	1	4,129	0.02%
2022/02/22	3	36.77	3	37.05	36.80	0	4,493	0.00%
2022/02/17	0	0.00	1	35.90	35.70	-1	4,699	-0.02%
2022/02/16	0	0.00	51	35.54	35.40	-51	4,750	-1.07%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/14	51	34.88	1	35.00	34.95	50	4,786	1.04%
2022/02/09	1	36.20	0	0.00	36.25	1	4,881	0.02%
2022/02/08	0	0.00	30	36.45	36.40	-30	4,932	-0.61%
2022/01/25	1	35.10	0	0.00	35.10	1	5,340	0.02%
2022/01/24	6	35.37	2	35.60	35.65	4	5,359	0.07%
2022/01/21	31.2	35.90	0	0.00	35.90	31.2	5,403	0.58%
2022/01/20	1	36.40	0	0.00	36.70	1	5,523	0.02%
2022/01/19	0	0.00	1	36.40	36.50	-1	5,629	-0.02%
2022/01/17	2	36.65	0	0.00	36.80	2	5,628	0.04%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/11	1.1	36.59	0	0.00	36.40	1.1	5,642	0.02%
2022/01/10	2	37.10	0	0.00	36.90	2	5,634	0.04%
2022/01/07	3	36.93	0	0.00	36.95	3	5,646	0.05%
2022/01/04	2	38.10	0	0.00	38.05	2	5,657	0.04%
2021/12/29	1	38.85	4	38.90	38.95	-3	5,828	-0.05%
2021/12/27	1	39.50	1.4	39.19	39.00	-0.4	5,740	-0.01%
2021/12/24	2	38.45	4	38.46	38.20	-2	5,696	-0.04%
2021/12/23	4	37.58	0	0.00	37.55	4	5,638	0.07%
2021/12/22	1	37.40	0.1	37.50	37.30	0.9	5,653	0.02%
2021/12/17	3.2	37.07	0	0.00	37.05	3.2	5,606	0.06%
2021/12/16	6	37.46	0	0.00	37.45	6	5,577	0.11%
2021/12/14	5	37.47	1	37.75	37.25	4	5,515	0.07%
2021/12/13	7.1	38.90	4	38.33	38.25	3.1	5,440	0.06%
2021/12/10	1.2	38.84	1	38.80	38.85	0.2	5,412	0.00%
2021/12/09	39.5	40.82	39	39.98	39.65	0.5	5,331	0.01%
2021/12/08	4	40.63	13.7	41.08	41.60	-9.7	5,041	-0.19%
2021/12/07	1	39.45	5.8	39.21	38.75	-4.8	4,536	-0.11%
2021/12/06	10	38.63	0	0.00	38.40	10	4,408	0.23%
2021/12/03	1	38.40	1	38.65	38.65	0	4,258	0.00%
2021/12/02	0	0.00	2	38.25	37.70	-2	4,195	-0.05%
2021/12/01	3	38.28	0	0.00	38.20	3	4,204	0.07%
2021/11/29	0	0.00	20	37.00	36.80	-20	4,188	-0.48%
2021/11/26	0	0.00	2	37.25	37.35	-2	4,199	-0.05%
2021/11/25	2	38.68	0	0.00	38.35	2	4,177	0.05%
2021/11/24	20.3	38.30	2	38.20	38.50	18.3	4,211	0.43%
2021/11/23	1.4	37.62	1	37.95	37.50	0.4	4,181	0.01%
2021/11/22	0	0.00	2.5	37.94	38.00	-2.5	4,188	-0.06%
2021/11/19	1.3	37.23	1.1	37.15	37.20	0.2	4,210	0.00%
2021/11/18	3	38.87	5	38.76	37.85	-2	4,200	-0.05%
2021/11/16	0.2	37.60	0	0.00	37.60	0.2	4,151	0.00%
2021/11/15	1.1	37.79	2	38.10	38.40	-0.9	4,129	-0.02%
2021/11/12	0	0.00	4	37.50	37.40	-4	4,175	-0.10%
2021/11/10	0.2	38.00	2.4	37.92	37.85	-2.2	4,364	-0.05%
2021/11/09	0.1	37.15	4	37.60	37.25	-3.9	4,589	-0.09%
2021/11/05	2.3	36.97	0	0.00	37.10	2.3	4,832	0.05%
2021/11/04	0	0.00	2	37.80	38.00	-2	4,843	-0.04%
2021/11/02	0	0.00	1	36.80	35.60	-1	4,847	-0.02%
2021/11/01	0.6	35.35	0	0.00	35.40	0.6	4,760	0.01%
2021/10/28	0	0.00	1	35.35	34.60	-1	5,044	-0.02%
2021/10/27	6	33.43	8	33.85	34.75	-2	5,276	-0.04%
2021/10/26	0.2	32.80	0	0.00	32.75	0.2	5,404	0.00%
2021/10/22	1.2	32.56	1	32.70	32.25	0.2	5,605	0.00%
2021/10/21	0.5	33.27	0	0.00	32.85	0.5	5,703	0.01%
2021/10/20	1.6	34.03	1	33.70	33.55	0.6	5,783	0.01%
2021/10/08	0	30.70	0	0.00	30.80	0	6,082	0.00%
2021/10/07	0	0.00	1	31.30	31.30	-1	7,076	-0.01%
2021/10/06	3.1	31.64	0.2	31.35	31.10	2.9	7,813	0.04%
2021/10/05	0	31.50	0	0.00	31.90	0	7,953	0.00%
2021/10/04	0	0.00	1	32.90	31.80	-1	8,042	-0.01%
2021/10/01	1	32.30	0	0.00	32.40	1	8,144	0.01%
2021/09/30	0	0.00	5.1	33.20	33.25	-5.1	8,173	-0.06%
2021/09/29	0	0.00	2	32.25	33.20	-2	8,202	-0.02%
2021/09/28	1	32.50	2	32.00	32.50	-1	8,354	-0.01%
2021/09/27	0.1	32.70	4	32.64	32.60	-3.9	8,505	-0.05%
2021/09/24	7	33.24	2	33.48	33.15	5	9,105	0.05%
2021/09/23	1.1	32.25	7	32.13	32.35	-5.9	9,144	-0.06%
2021/09/22	1.1	31.03	0	0.00	31.05	1.1	9,534	0.01%
2021/09/15	2	30.98	0	0.00	31.05	2	9,973	0.02%
2021/09/09	0	0.00	7	31.00	31.55	-7	10,474	-0.07%
2021/09/08	2	30.85	9	30.89	30.85	-7	10,699	-0.07%
2021/09/07	2	31.65	1	31.60	31.55	1	10,766	0.01%
2021/09/03	1	33.10	0	0.00	33.15	1	10,936	0.01%
2021/09/01	5	33.58	0	0.00	33.65	5	11,238	0.04%
2021/08/27	5	33.10	0	0.00	32.90	5	11,229	0.04%
2021/08/26	11	33.01	4	33.24	33.25	7	11,234	0.06%
2021/08/24	0	0.00	4	32.84	32.50	-4	11,467	-0.03%
2021/08/23	5	33.10	16	32.90	32.70	-11	11,562	-0.10%
2021/08/20	5	31.15	0	0.00	31.50	5	11,539	0.04%
2021/08/18	11	31.65	0	0.00	32.80	11	11,624	0.09%
2021/08/17	7	32.59	13	31.91	31.30	-6	11,842	-0.05%
2021/08/16	0	0.00	1	32.60	32.75	-1	11,849	-0.01%
2021/08/13	4	34.23	0	0.00	33.95	4	11,822	0.03%
2021/08/12	3	35.20	0	0.00	35.20	3	11,806	0.03%
2021/08/11	6	35.88	2	35.43	35.05	4	12,117	0.03%
2021/08/10	2	36.55	3	37.10	36.55	-1	12,109	-0.01%
2021/08/09	6	36.56	1	36.45	35.95	5	12,111	0.04%
2021/08/06	17	37.66	3	37.60	37.20	14	12,112	0.12%
2021/08/05	0	0.00	7	37.04	37.30	-7	11,922	-0.06%
2021/08/04	1	36.35	8	36.78	36.40	-7	11,955	-0.06%
2021/08/03	0	0.00	7	36.56	36.85	-7	12,084	-0.06%
2021/08/02	8	36.31	3	36.27	36.40	5	12,072	0.04%
2021/07/30	2	35.63	2	36.00	35.45	0	11,974	0.00%
2021/07/29	1	35.45	1	35.60	35.65	0	12,025	0.00%
2021/07/28	7	34.63	1	34.90	35.45	6	12,152	0.05%
2021/07/27	2	35.88	44	36.17	35.65	-42	12,288	-0.34%
2021/07/26	50	36.72	14	36.77	36.75	36	12,343	0.29%
2021/07/23	9	35.61	7	35.52	35.55	2	12,578	0.02%
2021/07/22	3	34.57	5	34.64	34.40	-2	12,838	-0.02%
2021/07/21	13	33.92	2	34.13	33.30	11	12,832	0.09%
2021/07/20	5	34.24	23	34.46	34.00	-18	12,912	-0.14%
2021/07/19	2	34.83	1	35.00	34.90	1	12,937	0.01%
2021/07/16	8	35.46	2	35.53	35.35	6	13,121	0.05%
2021/07/15	1	35.25	0	0.00	35.20	1	13,165	0.01%
2021/07/14	39	37.38	45	37.21	35.55	-6	13,131	-0.05%
2021/07/13	41	38.08	12.7	38.82	39.35	28.3	12,255	0.23%
2021/07/12	6.2	35.41	12.5	35.97	35.80	-6.3	11,596	-0.05%
2021/07/09	4	35.25	8	35.33	34.90	-4	11,514	-0.03%
2021/07/08	2	35.35	4	35.63	35.45	-2	11,576	-0.02%
2021/07/06	6	35.30	5.5	35.42	35.05	0.5	11,704	0.00%
2021/07/05	6	35.74	10.7	35.94	35.80	-4.7	11,852	-0.04%
2021/07/02	2	35.18	16.9	35.49	34.95	-14.9	11,797	-0.13%
2021/07/01	57	35.62	32.6	35.91	34.80	24.4	11,781	0.21%
2021/06/30	6	34.10	1.2	33.93	34.75	4.8	11,284	0.04%
2021/06/29	17	34.49	11.2	34.71	34.50	5.8	11,136	0.05%
2021/06/28	3	33.78	18	34.36	34.40	-15	10,778	-0.14%
2021/06/25	1	33.65	6	33.60	33.40	-5	10,796	-0.05%
2021/06/24	19	34.09	8	34.49	33.95	11	10,849	0.10%
2021/06/23	8	34.20	40	34.14	34.10	-32	10,711	-0.30%
2021/06/22	0	0.00	28.7	32.73	32.65	-28.7	10,780	-0.27%
2021/06/21	1	32.00	0	0.00	32.30	1	11,991	0.01%
2021/06/17	0	0.00	2	33.53	33.65	-2	12,287	-0.02%
2021/06/16	10	32.66	0	0.00	32.80	10	12,266	0.08%
2021/06/15	3	33.05	0	0.00	33.35	3	12,663	0.02%
2021/06/11	0	0.00	1	32.60	31.95	-1	12,703	-0.01%
2021/06/10	1	32.65	1	32.10	32.50	0	12,714	0.00%
2021/06/09	2	32.15	1	32.40	32.25	1	12,670	0.01%
2021/06/08	1	31.75	21	31.77	31.85	-20	12,606	-0.16%
2021/06/07	3	31.03	1	31.05	31.50	2	12,654	0.02%
2021/06/02	1	32.00	3	32.45	31.70	-2	12,999	-0.02%
2021/06/01	2	33.03	2	32.90	32.65	0	13,120	0.00%
2021/05/31	2	32.08	12	31.75	32.20	-10	13,123	-0.08%
2021/05/27	0	0.00	9	31.24	30.90	-9	13,926	-0.06%
2021/05/26	9	30.94	3	30.90	31.20	6	14,731	0.04%
2021/05/25	7	30.84	64	30.96	31.50	-57	14,771	-0.39%
2021/05/24	1	28.95	0	0.00	29.95	1	14,668	0.01%
2021/05/20	11	29.27	1	29.65	28.75	10	15,279	0.07%
2021/05/19	4	29.78	0	0.00	29.85	4	15,364	0.03%
2021/05/18	0	0.00	3	27.98	28.35	-3	15,190	-0.02%
2021/05/17	11	25.89	0	0.00	25.80	11	15,148	0.07%
2021/05/14	7	28.26	0	0.00	28.45	7	15,049	0.05%
2021/05/13	10	28.45	1	27.20	28.35	9	14,977	0.06%
2021/05/12	5	27.59	2	28.33	28.40	3	15,139	0.02%
2021/05/11	63	30.47	9	31.17	30.10	54	14,962	0.36%
2021/05/10	8	32.66	0	0.00	32.70	8	14,811	0.05%
2021/05/07	5	32.25	3	32.78	33.40	2	14,822	0.01%
2021/05/06	5	32.01	1	33.00	31.95	4	14,811	0.03%
2021/05/05	4.1	33.78	1	33.30	32.90	3.1	14,775	0.02%
2021/05/04	8	33.85	2	33.33	32.80	6	14,681	0.04%
2021/05/03	11	35.37	8	35.60	35.30	3	14,512	0.02%
2021/04/29	34	36.24	24.1	35.72	35.40	9.9	14,359	0.07%
2021/04/28	18	36.45	25	35.42	36.70	-7	13,913	-0.05%
2021/04/27	3	33.77	0	0.00	33.75	3	13,619	0.02%
2021/04/26	18	34.60	2.2	34.87	34.50	15.8	13,771	0.11%
2021/04/23	1.1	34.74	2.2	34.63	34.50	-1.1	13,707	-0.01%
2021/04/22	1	33.50	1	35.25	33.50	0	13,883	0.00%
2021/04/21	2.3	34.79	50	34.85	35.10	-47.7	13,962	-0.34%
2021/04/20	2	34.38	14	34.41	34.25	-12	13,870	-0.09%
2021/04/19	6	34.02	0	0.00	34.05	6	13,816	0.04%
2021/04/16	0	0.00	2	33.15	33.35	-2	13,858	-0.01%
2021/04/15	0	0.00	4	32.60	32.60	-4	13,906	-0.03%
2021/04/14	6	31.78	0	0.00	32.15	6	13,938	0.04%
2021/04/13	10	33.31	0	0.00	32.80	10	13,967	0.07%
2021/04/12	18	33.78	23	33.79	33.45	-5	13,970	-0.04%
2021/04/09	1	34.45	31	34.16	34.10	-30	13,870	-0.22%
2021/04/08	40	33.38	2	33.63	33.55	38	13,661	0.28%
2021/04/07	6	32.78	7	32.85	32.85	-1	13,537	-0.01%
2021/04/06	11	32.32	0	0.00	32.25	11	13,476	0.08%
2021/04/01	3	31.73	0	0.00	31.75	3	13,464	0.02%
2021/03/31	8	32.08	0	0.00	31.70	8	13,526	0.06%
2021/03/30	0	0.00	3	31.92	32.00	-3	13,573	-0.02%
2021/03/29	1	31.35	2	31.30	31.30	-1	13,504	-0.01%
2021/03/26	10	31.65	0	0.00	31.70	10	13,511	0.07%
2021/03/25	46	31.54	3	31.80	31.40	43	13,605	0.32%
2021/03/24	40	32.76	31	32.77	32.70	9	13,600	0.07%
2021/03/23	1	30.90	3	30.82	31.00	-2	12,386	-0.02%
2021/03/22	5	30.30	0	0.00	30.25	5	12,194	0.04%
2021/03/19	3	29.55	16	30.43	30.50	-13	12,191	-0.11%
2021/03/18	23	30.20	7	29.96	30.00	16	12,147	0.13%
2021/03/17	4	29.55	3	29.67	29.10	1	11,943	0.01%
2021/03/16	0	0.00	1	29.20	28.80	-1	12,073	-0.01%
2021/03/15	0	0.00	2.3	28.91	29.00	-2.3	12,463	-0.02%
2021/03/12	0	0.00	2	28.55	28.60	-2	12,568	-0.02%
2021/03/11	1	28.60	1	28.70	28.75	0	13,343	0.00%
2021/03/10	0	0.00	2	28.85	28.35	-2	13,647	-0.01%
2021/03/09	4	27.91	7	27.50	28.00	-3	13,935	-0.02%
2021/03/05	7.5	28.83	1	28.45	28.45	6.5	14,005	0.05%
2021/03/04	4	28.70	2	28.80	28.80	2	14,031	0.01%
2021/03/03	2	28.55	6	28.50	28.40	-4	14,210	-0.03%
2021/03/02	22.5	29.08	6	29.68	28.70	16.5	14,358	0.11%
2021/02/26	123	28.42	133	28.72	28.10	-10	13,726	-0.07%	大買/大賣/
2021/02/25	1	26.80	5	26.75	26.95	-4	13,054	-0.03%
2021/02/24	1	26.60	2	26.80	26.65	-1	13,159	-0.01%
2021/02/23	5	27.34	5	27.80	27.40	0	13,079	0.00%
2021/02/22	0	0.00	3	26.30	26.55	-3	12,617	-0.02%
2021/02/19	1	25.90	1	26.20	26.15	0	12,705	0.00%
2021/02/18	2	25.73	1	25.70	26.05	1	13,038	0.01%
2021/02/17	1	25.15	3	24.92	24.90	-2	13,491	-0.01%
2021/02/05	0	0.00	2	24.28	24.15	-2	13,541	-0.01%
2021/02/03	6	24.95	54	24.71	24.85	-48	13,631	-0.35%
2021/02/02	1	24.30	1	24.40	24.20	0	13,605	0.00%
2021/01/29	21	23.86	0	0.00	23.65	21	13,663	0.15%
2021/01/28	0	0.00	2	24.10	24.40	-2	13,720	-0.01%
2021/01/27	2	24.03	1	24.05	24.00	1	13,791	0.01%
2021/01/26	11	23.45	1	24.10	23.55	10	14,159	0.07%
2021/01/25	5	23.85	2	23.78	23.90	3	14,129	0.02%
2021/01/22	0	0.00	6	23.93	24.10	-6	14,149	-0.04%
2021/01/20	23	24.91	0	0.00	24.75	23	14,240	0.16%
2021/01/19	3	26.40	7.3	26.25	25.85	-4.3	14,219	-0.03%
2021/01/18	4	25.19	3	25.48	25.60	1	14,175	0.01%
2021/01/15	6	26.13	0	0.00	26.35	6	14,279	0.04%
2021/01/14	6	26.99	11	26.44	27.20	-5	14,786	-0.03%
2021/01/13	0	0.00	2	25.85	25.90	-2	15,460	-0.01%
2021/01/12	5	25.93	2	25.50	25.55	3	15,476	0.02%
2021/01/11	2	26.18	3	26.15	26.25	-1	15,595	-0.01%
2021/01/08	8	25.88	1	26.05	25.60	7	15,511	0.05%
2021/01/07	0	0.00	30	25.80	25.55	-30	15,580	-0.19%
2021/01/06	37	25.36	11	25.69	25.30	26	15,616	0.17%
2021/01/05	0	0.00	13	25.84	26.20	-13	15,576	-0.08%
2021/01/04	5	25.46	0	0.00	25.50	5	15,507	0.03%
2020/12/30	5	25.53	0	0.00	25.35	5	15,492	0.03%
2020/12/29	1	25.70	0	0.00	25.75	1	15,499	0.01%
2020/12/28	6	25.38	5	25.45	25.75	1	15,443	0.01%
2020/12/25	1	25.40	0	0.00	25.10	1	15,368	0.01%
2020/12/24	8	25.40	1	25.50	25.25	7	15,292	0.05%
2020/12/23	1	24.85	4	24.80	24.85	-3	15,214	-0.02%
2020/12/22	2	24.60	12	25.46	24.80	-10	15,269	-0.07%
2020/12/21	8	25.50	13	25.38	25.70	-5	15,191	-0.03%
2020/12/18	3	26.27	12	26.34	26.50	-9	15,033	-0.06%
2020/12/17	0	0.00	6	25.45	25.40	-6	14,779	-0.04%
2020/12/16	0	0.00	1	26.00	25.75	-1	14,749	-0.01%
2020/12/15	2	25.43	3	25.85	25.40	-1	14,713	-0.01%
2020/12/14	12	26.10	1	26.70	26.05	11	14,594	0.08%
2020/12/11	19	26.61	46	26.07	26.10	-27	14,537	-0.19%
2020/12/10	89	27.13	122	27.17	27.05	-33	14,332	-0.23%	大賣/
2020/12/09	87	27.59	47	26.92	27.80	40	14,215	0.28%
2020/12/08	14	26.29	4	26.33	26.15	10	13,847	0.07%
2020/12/07	147	27.03	346	26.90	26.50	-199	13,754	-1.45%	大買/大賣/鉅額交易
2020/12/04	243	25.22	61	24.78	25.65	182	12,973	1.40%	大買/鉅額交易
2020/12/03	169	25.01	126	24.80	24.50	43	12,803	0.34%	大買/大賣/
2020/12/02	0	0.00	2	24.05	24.15	-2	12,762	-0.02%
2020/12/01	3	23.80	7.2	23.67	24.20	-4.2	13,696	-0.03%
2020/11/30	5	23.76	1	23.80	23.70	4	14,329	0.03%
2020/11/27	2	23.80	0	0.00	24.10	2	14,307	0.01%
2020/11/26	2	23.60	2	23.73	24.00	0	14,206	0.00%
2020/11/25	8	22.96	2	23.05	23.10	6	13,931	0.04%
2020/11/24	2	23.55	1	23.75	23.25	1	13,896	0.01%
2020/11/23	2	23.43	1	23.55	23.55	1	13,828	0.01%
2020/11/20	2	23.35	0	0.00	23.25	2	13,763	0.01%
2020/11/19	7	23.40	21	23.18	23.15	-14	13,842	-0.10%
2020/11/18	3	23.10	0	0.00	23.10	3	14,019	0.02%
2020/11/17	5	23.55	11	23.41	23.45	-6	14,150	-0.04%
2020/11/16	19	23.25	1	23.25	23.95	18	14,077	0.13%
2020/11/13	2	22.85	1	22.50	22.80	1	13,799	0.01%
2020/11/12	3	22.32	3	22.37	22.40	0	14,186	0.00%
2020/11/11	1	22.45	1	22.65	22.65	0	14,869	0.00%
2020/11/09	1	22.50	0	0.00	22.40	1	16,236	0.01%
2020/11/05	1	22.30	1	22.25	22.20	0	16,657	0.00%
2020/11/04	3	21.82	3	22.00	22.30	0	16,608	0.00%
2020/11/03	3	22.65	2	22.13	22.10	1	16,534	0.01%
2020/10/30	1	22.15	1	22.30	21.65	0	16,540	0.00%
2020/10/28	10	22.40	1	22.25	22.15	9	16,304	0.06%
2020/10/27	34	23.10	34	23.15	22.85	0	16,142	0.00%
2020/10/26	1	23.15	122	23.17	22.90	-121	15,990	-0.76%	大賣/鉅額交易
2020/10/23	118	23.94	1	23.65	23.55	117	15,775	0.74%	大買/鉅額交易
2020/10/22	11	23.76	100	23.62	23.75	-89	15,613	-0.57%
2020/10/21	457	23.34	370	23.54	24.45	87	14,920	0.58%	大買/大賣/
2020/10/20	0	0.00	1	22.35	22.25	-1	14,004	-0.01%
2020/10/19	110	22.71	110	22.33	21.90	0	13,998	0.00%	大買/大賣/
2020/10/14	12	21.95	2	21.80	21.80	10	13,729	0.07%
2020/10/13	1	21.35	21	21.70	21.30	-20	13,649	-0.15%
2020/10/12	1	21.65	1	21.40	21.25	0	13,585	0.00%
2020/10/08	10	21.30	2	21.30	21.25	8	13,593	0.06%
2020/10/07	0	0.00	5	21.05	21.10	-5	13,600	-0.04%
2020/09/30	0	0.00	2	20.25	20.30	-2	13,768	-0.01%
2020/09/28	2	19.80	1	19.75	19.75	1	13,934	0.01%
2020/09/23	2	20.00	0	0.00	20.15	2	14,746	0.01%
2020/09/22	0	0.00	9	20.35	20.20	-9	14,708	-0.06%
2020/09/18	0	0.00	5	21.15	21.15	-5	14,606	-0.03%
2020/09/17	0	0.00	3	21.25	21.15	-3	14,567	-0.02%
2020/09/16	23	21.01	10	20.77	20.70	13	14,510	0.09%
2020/09/15	2	21.18	10	21.40	21.15	-8	14,397	-0.06%
2020/09/14	10	21.25	20	21.00	21.10	-10	14,325	-0.07%
2020/09/11	2	20.25	0	0.00	20.15	2	14,108	0.01%
2020/09/10	0	0.00	10	21.00	20.90	-10	14,005	-0.07%
2020/09/09	17	20.58	0	0.00	20.60	17	13,882	0.12%
2020/09/07	41	22.16	3	22.50	21.15	38	13,579	0.28%
2020/09/04	89	22.25	127	23.06	22.50	-38	13,177	-0.29%	大賣/
2020/09/03	256	21.57	215	22.11	22.55	41	12,118	0.34%	大買/大賣/
2020/09/02	2	20.50	72	20.53	20.50	-70	11,319	-0.62%
2020/09/01	111	20.80	45	20.61	20.85	66	11,092	0.60%	大買/
2020/08/28	2	20.25	0	0.00	20.10	2	10,805	0.02%
2020/08/26	113	20.91	114	20.40	20.25	-1	10,649	-0.01%	大買/大賣/
2020/08/24	2	20.65	5	21.13	20.55	-3	10,492	-0.03%
2020/08/21	12	20.85	4	20.35	21.00	8	10,543	0.08%
2020/08/20	33	19.72	173	20.05	19.35	-140	10,259	-1.36%	大賣/鉅額交易
2020/08/19	4	21.68	6	21.64	21.45	-2	9,813	-0.02%
2020/08/18	0	0.00	1	21.55	21.70	-1	9,455	-0.01%
2020/08/17	22	21.58	20	21.54	21.70	2	8,947	0.02%
2020/08/14	45	19.82	25	20.03	20.55	20	8,193	0.24%
2020/08/13	140	19.16	6.2	19.17	19.60	133.8	7,372	1.81%	大買/鉅額交易
2020/08/12	2	17.60	8	17.92	17.85	-6	6,571	-0.09%
2020/08/10	5	16.85	0	0.00	16.55	5	5,991	0.08%
2020/08/07	6	17.11	0	0.00	17.10	6	5,947	0.10%
2020/08/06	2	17.30	10	17.10	17.15	-8	5,891	-0.14%
2020/08/05	0	0.00	1	17.15	17.00	-1	5,686	-0.02%
2020/08/04	0	0.00	10	16.04	16.00	-10	5,469	-0.18%
2020/08/03	20	15.88	1	15.85	15.90	19	5,459	0.35%
2020/07/30	0	0.00	1	15.35	15.65	-1	5,394	-0.02%
2020/07/28	1	15.00	0	0.00	15.10	1	5,383	0.02%
2020/07/27	1	15.75	0	0.00	15.70	1	5,373	0.02%
2020/07/22	0	0.00	13	16.30	16.45	-13	5,113	-0.25%
2020/07/21	0	0.00	1	16.20	16.15	-1	4,957	-0.02%
2020/07/17	0	0.00	1	16.30	15.90	-1	4,837	-0.02%
2020/07/16	0	0.00	1	16.15	16.30	-1	4,788	-0.02%
2020/07/15	2	16.00	1	15.80	15.70	1	4,691	0.02%
2020/07/14	2	16.23	1	16.20	16.25	1	4,620	0.02%
2020/07/13	1	16.05	9	16.44	16.50	-8	4,581	-0.17%
2020/07/09	0	0.00	1	16.05	15.80	-1	4,346	-0.02%
2020/07/08	1	16.05	1	15.70	16.05	0	4,320	0.00%
2020/07/07	4	15.71	0	0.00	15.75	4	4,218	0.09%
2020/07/06	20	16.13	3	16.25	16.25	17	4,102	0.41%
2020/07/03	8	15.99	15	16.05	16.10	-7	3,749	-0.19%
2020/07/01	5	14.25	0	0.00	14.20	5	3,063	0.16%
2020/06/30	0	0.00	1	14.05	14.05	-1	3,063	-0.03%
2020/06/19	1	14.50	2	14.45	14.25	-1	3,219	-0.03%
2020/06/12	0	0.00	1	13.90	14.05	-1	3,282	-0.03%
2020/06/10	2	14.68	25	14.65	14.65	-23	3,294	-0.70%
2020/06/05	0	0.00	1	14.85	14.85	-1	3,345	-0.03%
2020/06/04	0	0.00	1	14.75	14.75	-1	3,345	-0.03%
2020/06/03	1	14.95	0	0.00	14.85	1	3,328	0.03%
2020/05/29	4	14.96	3	14.85	15.15	1	3,239	0.03%
2020/05/28	3	14.92	0	0.00	14.60	3	3,215	0.09%
2020/05/27	2	13.95	2	14.30	14.50	0	2,900	0.00%
2020/05/18	0	0.00	5	13.05	13.10	-5	2,743	-0.18%
2020/05/12	1	14.25	1	14.40	14.15	0	2,725	0.00%
2020/05/11	6	14.69	2	14.60	14.50	4	2,716	0.15%
2020/04/27	1	13.95	1	14.10	14.20	0	2,725	0.00%
2020/04/17	2	14.10	0	0.00	13.85	2	2,667	0.07%
2020/04/15	1	13.90	1	14.05	14.05	0	2,660	0.00%
2020/04/14	0	0.00	1	13.55	13.60	-1	2,641	-0.04%
2020/03/31	0	0.00	1	11.90	11.80	-1	2,698	-0.04%
2020/03/27	0	0.00	2	12.25	12.00	-2	2,758	-0.07%
2020/03/26	3	11.75	0	0.00	12.25	3	2,701	0.11%
2020/03/18	1	11.25	0	0.00	11.20	1	2,579	0.04%
2020/03/16	1	12.25	0	0.00	11.85	1	2,576	0.04%
2020/03/13	1	11.85	5	11.90	12.45	-4	2,541	-0.16%
2020/03/12	2	13.45	0	0.00	13.00	2	2,460	0.08%
2020/03/09	4	14.84	0	0.00	14.50	4	2,370	0.17%
2020/03/05	5	15.75	15	15.55	15.50	-10	2,348	-0.43%
2020/03/04	16	15.55	6	15.55	15.55	10	2,319	0.43%
2020/03/03	5	15.00	0	0.00	15.45	5	2,240	0.22%
2020/03/02	1	14.40	1	14.65	14.65	0	2,205	0.00%
2020/02/27	2	14.33	0	0.00	14.10	2	2,181	0.09%
2020/02/25	2	14.40	0	0.00	14.60	2	2,173	0.09%
2020/02/13	1	15.45	0	0.00	15.30	1	2,315	0.04%
2020/02/07	0	0.00	3	14.45	14.55	-3	2,333	-0.13%
2020/02/04	5	14.10	0	0.00	14.30	5	2,227	0.22%
2020/01/30	2	14.85	0	0.00	14.85	2	2,290	0.09%
2020/01/20	0	0.00	5	16.50	16.45	-5	2,238	-0.22%
2020/01/10	1	16.40	0	0.00	16.35	1	2,361	0.04%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2020/01/03	1	17.00	0	0.00	17.10	1	2,475	0.04%
2019/12/31	0	0.00	3	17.43	17.15	-3	2,437	-0.12%
2019/12/30	0	0.00	7	17.17	17.35	-7	2,399	-0.29%
2019/12/26	2	17.30	1	17.15	17.15	1	2,370	0.04%
2019/12/25	3	17.30	11	17.30	17.30	-8	2,331	-0.34%
2019/12/23	3	16.90	0	0.00	16.90	3	2,308	0.13%
2019/12/20	4	17.04	0	0.00	17.10	4	2,328	0.17%
2019/12/12	0	0.00	1	16.95	16.85	-1	2,490	-0.04%
2019/12/04	1	16.50	0	0.00	16.55	1	2,693	0.04%
2019/12/02	3	16.50	0	0.00	16.50	3	2,813	0.11%
2019/11/29	1	16.80	0	0.00	16.80	1	2,829	0.04%
2019/11/27	1	17.15	0	0.00	17.25	1	3,005	0.03%
2019/11/19	1	17.20	0	0.00	17.10	1	3,220	0.03%
2019/11/15	0	0.00	2	17.00	17.15	-2	3,523	-0.06%
2019/11/11	4	16.73	0	0.00	16.50	4	3,648	0.11%
2019/11/07	3	16.85	0	0.00	16.85	3	3,675	0.08%
2019/10/31	1	17.20	1	17.55	17.20	0	3,888	0.00%
2019/10/25	1	17.30	0	0.00	17.25	1	4,847	0.02%
2019/10/23	1	17.45	1	17.90	17.45	0	5,050	0.00%
2019/10/22	0	0.00	1	17.70	17.55	-1	5,024	-0.02%
2019/10/15	4	17.70	5	17.77	17.70	-1	5,090	-0.02%
2019/10/14	0	0.00	1	17.45	17.45	-1	4,968	-0.02%
2019/10/09	0	0.00	1	16.70	16.65	-1	4,946	-0.02%
2019/10/07	1	17.00	0	0.00	16.95	1	5,057	0.02%
2019/10/01	1	17.15	0	0.00	17.05	1	5,142	0.02%
2019/09/27	1	16.85	0	0.00	16.95	1	5,152	0.02%
2019/09/25	0	0.00	2	17.50	17.55	-2	5,176	-0.04%
2019/09/24	0	0.00	1	18.10	17.45	-1	5,157	-0.02%
2019/09/23	2	17.60	2	17.85	17.90	0	5,077	0.00%
2019/09/20	6	17.20	0	0.00	17.05	6	4,954	0.12%
2019/09/19	0	0.00	1	17.40	17.35	-1	4,939	-0.02%
2019/09/16	8	17.64	3	17.60	17.50	5	4,938	0.10%
2019/09/11	0	0.00	1	17.25	17.10	-1	4,939	-0.02%
2019/09/09	0	0.00	1	17.20	17.20	-1	4,941	-0.02%
2019/09/05	2	18.05	3	18.00	17.90	-1	4,887	-0.02%
2019/09/04	0	0.00	5	17.80	17.70	-5	4,820	-0.10%
2019/08/30	3	17.70	6	17.83	17.65	-3	4,754	-0.06%
2019/08/27	0	0.00	1	17.20	17.10	-1	4,477	-0.02%
2019/08/22	0	0.00	1	17.40	17.40	-1	4,386	-0.02%
2019/08/20	1	17.30	2	17.90	17.10	-1	4,303	-0.02%
2019/08/19	2	17.25	2	16.98	17.20	0	4,031	0.00%
2019/08/16	1	16.40	4	16.35	16.35	-3	3,906	-0.08%
2019/08/15	3	15.80	0	0.00	16.05	3	3,928	0.08%
2019/08/13	1	15.95	5	15.75	15.80	-4	3,906	-0.10%
2019/08/12	0	0.00	2	16.23	16.15	-2	3,897	-0.05%
2019/08/08	5	15.75	1	15.80	15.75	4	3,939	0.10%
2019/08/07	0	0.00	45	15.23	15.15	-45	3,955	-1.14%
2019/08/06	1	15.55	0	0.00	15.45	1	4,096	0.02%
2019/08/05	4	15.60	4	15.85	15.55	0	4,070	0.00%
2019/08/02	3	16.20	0	0.00	15.90	3	4,036	0.07%
2019/08/01	3	16.90	3	17.15	16.60	0	4,063	0.00%
2019/07/31	10	17.39	0	0.00	17.05	10	3,958	0.25%
2019/07/30	10	17.54	10	17.49	18.10	0	3,798	0.00%
2019/07/29	40	17.40	19	17.21	17.60	21	3,453	0.61%
2019/07/26	10	15.85	20	16.25	16.00	-10	3,119	-0.32%
2019/07/23	0	0.00	1	15.60	15.65	-1	2,973	-0.03%
2019/07/16	0	0.00	1	15.30	15.30	-1	3,312	-0.03%
2019/07/12	5	15.35	2	15.28	15.45	3	3,417	0.09%
2019/07/10	2	15.20	0	0.00	15.15	2	3,509	0.06%
2019/07/04	0	0.00	1	15.10	15.10	-1	3,538	-0.03%
2019/07/03	0	0.00	3	15.00	14.85	-3	3,560	-0.08%
2019/07/02	0	0.00	5	14.95	14.90	-5	3,524	-0.14%
2019/06/24	1	14.85	1	14.80	14.85	0	3,654	0.00%
2019/06/21	0	0.00	1	14.65	14.70	-1	3,641	-0.03%
2019/06/20	5	14.65	5	14.95	14.70	0	3,649	0.00%
2019/06/19	0	0.00	1	14.70	14.70	-1	3,661	-0.03%
2019/06/18	5	14.40	5	14.70	14.35	0	3,585	0.00%
2019/06/03	1	13.90	0	0.00	13.90	1	3,439	0.03%
2019/05/28	5	14.05	0	0.00	13.65	5	3,394	0.15%
2019/05/27	5	14.15	0	0.00	14.10	5	3,388	0.15%
2019/05/24	3	14.30	0	0.00	14.30	3	3,396	0.09%
2019/05/22	3	14.70	1	14.85	14.65	2	3,612	0.06%
2019/05/21	0	0.00	1	14.20	14.50	-1	3,554	-0.03%
2019/05/20	2	14.45	2	14.53	14.50	0	3,558	0.00%
2019/05/16	0	0.00	4	15.16	14.85	-4	3,535	-0.11%
2019/05/15	2	14.98	0	0.00	14.90	2	3,471	0.06%
2019/05/14	60	15.13	66	14.86	15.00	-6	3,483	-0.17%
2019/05/09	2	14.65	0	0.00	14.50	2	3,278	0.06%
2019/05/07	0	0.00	1	14.80	14.70	-1	3,119	-0.03%
2019/05/06	3	14.70	0	0.00	14.60	3	3,105	0.10%
2019/04/30	1	14.40	0	0.00	14.45	1	2,912	0.03%
2019/04/29	0	0.00	1	14.50	14.60	-1	2,888	-0.03%
2019/04/26	5	14.40	1	14.25	14.25	4	2,794	0.14%
2019/04/25	1	14.35	10	14.30	14.45	-9	2,775	-0.32%
2019/04/23	1	14.75	0	0.00	14.85	1	2,750	0.04%
2019/04/22	160	15.46	306	15.28	15.15	-146	2,729	-5.35%	大買/大賣/鉅額交易
2019/04/19	163	14.66	12	14.52	14.90	151	2,433	6.21%	大買/鉅額交易
2019/04/18	59	14.59	58	14.35	14.15	1	2,321	0.04%
2019/04/17	4	14.40	2	14.73	14.60	2	2,288	0.09%
2019/04/16	5	14.15	5	14.14	14.25	0	2,112	0.00%
2019/04/11	4	14.08	0	0.00	14.00	4	1,973	0.20%
2019/04/10	3	13.90	0	0.00	13.90	3	1,922	0.16%
2019/03/29	0	0.00	6	13.18	13.10	-6	1,678	-0.36%
2019/03/26	3	13.75	0	0.00	13.55	3	1,629	0.18%
2019/03/14	0	0.00	1	13.65	13.50	-1	1,548	-0.06%
2019/03/04	6	13.80	0	0.00	13.90	6	1,753	0.34%
2019/02/18	4	14.05	4	14.08	14.25	0	1,627	0.00%
2019/02/13	1	14.10	0	0.00	14.10	1	1,588	0.06%
2019/01/17	6	13.13	0	0.00	13.05	6	1,764	0.34%
2019/01/08	0	0.00	10	12.50	12.50	-10	1,679	-0.60%
2018/12/21	0	0.00	0.1	12.40	12.50	-0.1	1,930	-0.01%
2018/12/18	0	0.00	1	13.10	12.90	-1	1,978	-0.05%
2018/12/11	1	13.30	0	0.00	13.30	1	2,401	0.04%
2018/12/10	1	13.45	0	0.00	13.30	1	2,497	0.04%
2018/12/07	0.1	13.70	1	13.30	13.70	-0.9	2,492	-0.04%
2018/12/06	1	13.55	0	0.00	13.10	1	2,479	0.04%
2018/10/22	3	11.85	0	0.00	11.90	3	3,044	0.10%
2018/10/05	1	13.45	1	12.75	12.75	0	3,485	0.00%
2018/10/03	3	13.80	7	13.74	13.75	-4	3,499	-0.11%
2018/09/28	0	0.00	1	13.50	13.45	-1	3,599	-0.03%
2018/09/27	5	13.56	0	0.00	13.50	5	3,695	0.14%
2018/09/26	9	13.83	1	13.70	13.70	8	4,038	0.20%
2018/09/25	8	13.92	0	0.00	13.85	8	5,006	0.16%
2018/09/21	2	14.10	8	14.13	14.15	-6	5,222	-0.11%
2018/09/19	0	0.00	6	13.75	13.70	-6	5,119	-0.12%
2018/09/07	5	13.95	5	13.65	13.55	0	4,913	0.00%
2018/09/05	4	14.38	0	0.00	14.35	4	5,044	0.08%
2018/09/04	2	14.40	3	14.57	14.60	-1	5,117	-0.02%
2018/09/03	5	14.56	3	14.95	14.40	2	5,247	0.04%
2018/08/31	2.1	14.90	3	14.98	14.85	-0.9	5,516	-0.02%
2018/08/30	2	14.80	2	14.85	14.80	0	5,635	0.00%
2018/08/29	3	15.12	5	15.06	14.90	-2	5,795	-0.03%
2018/08/28	3	14.80	0	0.00	14.80	3	5,863	0.05%
2018/08/27	2	14.95	3	14.55	15.00	-1	5,881	-0.02%
2018/08/23	0	0.00	1	14.50	14.55	-1	5,917	-0.02%
2018/08/22	2	14.45	2	14.60	14.40	0	6,025	0.00%
2018/08/14	1	14.85	0	0.00	15.10	1	7,301	0.01%
2018/08/13	1	14.50	0	0.00	14.80	1	7,387	0.01%
2018/08/09	0.1	15.75	0	0.00	15.75	0.1	7,516	0.00%
2018/08/07	0.1	15.70	0	0.00	15.70	0.1	7,867	0.00%
2018/07/30	0.2	15.90	1	15.95	15.90	-0.8	8,946	-0.01%
2018/07/27	0.1	16.40	0	0.00	16.40	0.1	8,896	0.00%
2018/07/26	4.2	16.52	0	0.00	16.45	4.2	8,851	0.05%
2018/07/25	5	16.35	0	0.00	16.50	5	8,828	0.06%
2018/07/23	1	16.20	0	0.00	16.30	1	8,770	0.01%
2018/07/18	1	15.85	1	15.85	15.85	0	8,652	0.00%
2018/07/13	0	0.00	13.3	16.35	16.35	-13.3	8,501	-0.16%
2018/07/12	0	0.00	12	16.10	16.30	-12	8,446	-0.14%
2018/07/06	6	16.53	2	15.90	16.00	4	8,502	0.05%
2018/07/05	0	0.00	65	16.99	16.35	-65	8,428	-0.77%
2018/07/04	13	17.06	47	17.28	16.90	-34	8,378	-0.41%
2018/07/03	240	18.01	198	17.82	17.00	42	8,024	0.52%	大買/大賣/
2018/07/02	8	16.66	5	16.45	16.70	3	7,037	0.04%
2018/06/27	0	0.00	1	15.25	15.15	-1	6,796	-0.01%
2018/06/26	0	0.00	1	15.20	15.15	-1	6,772	-0.01%
2018/06/22	0	0.00	5	15.50	15.25	-5	6,717	-0.07%
2018/06/14	0	0.00	10	17.05	16.55	-10	6,557	-0.15%
2018/06/13	0	0.00	7	17.30	16.90	-7	6,484	-0.11%
2018/06/12	0	0.00	0.2	17.10	17.20	-0.2	6,396	0.00%
2018/06/11	0	0.00	5	17.10	16.95	-5	6,291	-0.08%
2018/06/08	6	17.06	6	17.53	17.00	0	6,170	0.00%
2018/06/07	0	0.00	5	16.80	16.45	-5	5,851	-0.09%
2018/06/06	5	16.50	0	0.00	16.75	5	5,703	0.09%
2018/06/01	26	16.37	8	16.03	16.20	18	5,385	0.33%
2018/05/31	3	17.05	13	16.95	16.40	-10	5,333	-0.19%
2018/05/30	10	16.73	40	16.88	16.75	-30	5,218	-0.57%
2018/05/29	16	16.93	3	17.20	16.80	13	5,201	0.25%
2018/05/28	37	16.81	23	16.86	17.45	14	4,999	0.28%
2018/05/25	12	16.73	9	16.40	16.65	3	4,676	0.06%
2018/05/24	34	16.72	4	16.80	16.85	30	4,495	0.67%
2018/05/23	0	0.00	2	15.55	15.90	-2	3,979	-0.05%
2018/05/22	2	15.05	6	14.97	15.50	-4	3,850	-0.10%
2018/05/21	0	0.00	2	14.95	15.40	-2	3,757	-0.05%
2018/05/17	0	0.00	80	15.10	14.95	-80	3,540	-2.26%
2018/05/16	0	0.00	1	15.50	15.75	-1	3,412	-0.03%
2018/05/15	6	15.96	21	16.07	15.90	-15	3,291	-0.46%
2018/05/14	34	15.30	55	14.96	15.75	-21	2,946	-0.71%
2018/05/11	80	14.64	3	14.30	14.35	77	2,490	3.09%
2018/05/10	0	0.00	11	14.00	14.00	-11	2,220	-0.50%
2018/05/09	5	13.85	13	13.71	13.70	-8	2,130	-0.38%
2018/05/07	0	0.00	1	13.80	13.90	-1	1,947	-0.05%
2018/04/30	3	12.73	0	0.00	12.55	3	1,696	0.18%
2018/04/23	0	0.00	0.3	12.65	12.70	-0.3	1,547	-0.02%
2018/04/10	1	13.05	1	13.15	12.95	0	1,452	0.00%
2018/03/30	3	13.05	3	12.90	12.80	0	1,453	0.00%
2018/03/29	1	12.75	0	0.00	12.60	1	1,461	0.07%
2018/03/07	1	13.10	2	13.15	13.15	-1	1,749	-0.06%
2018/03/06	1	13.05	0	0.00	12.90	1	1,734	0.06%
2018/03/05	0	0.00	8	12.75	12.65	-8	1,692	-0.47%
2018/03/02	0.5	12.95	0	0.00	12.95	0.5	1,760	0.03%
2018/02/06	3	11.25	0	0.00	11.15	3	1,809	0.17%
2018/01/26	1	13.05	1	13.10	13.10	0	2,191	0.00%
2018/01/15	0	0.00	9	12.83	12.70	-9	3,275	-0.27%
2018/01/10	5	13.10	0	0.00	12.95	5	4,210	0.12%
2018/01/08	21	13.70	30	13.54	13.50	-9	4,352	-0.21%
2018/01/05	0	0.00	1	13.50	13.45	-1	4,444	-0.02%
2018/01/03	0	0.00	2.1	13.40	13.30	-2.1	4,445	-0.05%