精成科 (6191)-元大-金華券商分點個股進出

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
71.0
漲跌
▲0.7
漲幅
+1.00%
成交量
1,530張
產業
上市電子零組件類股
520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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1	70.60	0	0.00	71.00	1	3,547	0.03%
2024/06/20	1.5	69.40	0	0.00	69.40	1.5	4,059	0.04%
2024/06/19	1	69.10	3	68.90	68.80	-2	4,213	-0.05%
2024/06/18	1	69.89	3	69.10	69.00	-2	4,600	-0.04%
2024/06/17	0	0.00	2	70.50	69.90	-2	5,170	-0.04%
2024/06/14	1	70.50	0	0.00	70.40	1	5,356	0.02%
2024/06/13	0	0.00	0	72.00	71.50	0	5,371	0.00%
2024/06/12	0	70.50	0	0.00	70.70	0	5,382	0.00%
2024/06/11	0	70.88	0	0.00	70.50	0	5,416	0.00%
2024/06/06	0	72.41	0	0.00	72.00	0	5,446	0.00%
2024/06/05	0	0.00	0	73.70	72.50	0	5,455	0.00%
2024/06/04	0	72.12	1	72.60	72.60	-1	5,549	-0.02%
2024/06/03	0	73.23	0	0.00	72.40	0	5,596	0.00%
2024/05/31	0	0.00	0	74.60	74.30	0	5,597	0.00%
2024/05/29	0	0.00	1	73.40	72.70	-1	5,592	-0.02%
2024/05/28	0	0.00	1	71.80	71.60	-1	5,574	-0.02%
2024/05/27	3	71.93	2	72.10	71.90	1	5,603	0.02%
2024/05/24	1	75.08	0	0.00	73.00	1	5,607	0.02%
2024/05/23	0	0.00	3	75.40	76.00	-3	5,582	-0.05%
2024/05/22	0	0.00	12	74.50	75.00	-12	5,517	-0.22%
2024/05/21	2	72.70	2	73.10	73.10	0	5,474	0.00%
2024/05/20	1	71.30	1	70.70	71.30	0	5,454	0.00%
2024/05/17	1	71.70	0.2	71.80	71.20	0.8	5,445	0.01%
2024/05/16	0	0.00	0	72.80	72.50	0	5,440	0.00%
2024/05/15	0	0.00	1	74.90	72.90	-1	5,482	-0.02%
2024/05/14	1	73.80	4	73.85	73.80	-3	5,551	-0.05%
2024/05/10	0	71.50	2	71.60	71.20	-2	5,490	-0.04%
2024/05/09	1	75.10	0	0.00	72.60	1	5,430	0.02%
2024/05/08	2.2	74.97	1.1	73.48	75.00	1.1	5,347	0.02%
2024/05/07	3	74.50	0	0.00	74.20	3	5,312	0.06%
2024/05/06	7	73.80	30	74.06	74.20	-23	5,283	-0.44%
2024/05/03	7	73.31	8	73.85	73.20	-1	5,287	-0.02%
2024/05/02	9	73.02	10	73.40	72.70	-1	5,272	-0.02%
2024/04/30	16	73.52	4	73.23	73.10	12	5,283	0.23%
2024/04/29	12	71.40	12	71.19	73.10	0	5,240	0.00%
2024/04/25	5	69.30	0	0.00	69.50	5	5,197	0.10%
2024/04/24	0	0.00	5	69.40	69.50	-5	5,205	-0.10%
2024/04/23	0	66.90	0	0.00	67.80	0	5,208	0.00%
2024/04/22	2	67.50	0	0.00	67.20	2	5,212	0.04%
2024/04/16	0	0.00	1	68.80	69.00	-1	5,072	-0.02%
2024/04/15	2	69.60	0	0.00	69.60	2	5,015	0.04%
2024/04/12	1	70.30	0	0.00	69.70	1	4,968	0.02%
2024/04/11	0	70.00	0	0.00	70.80	0	4,920	0.00%
2024/04/10	6	70.75	9	70.99	70.50	-3	4,923	-0.06%
2024/04/09	3	71.70	0	0.00	72.20	3	4,895	0.06%
2024/04/08	0	0.00	1	71.40	71.90	-1	4,898	-0.02%
2024/04/03	0	0.00	4	72.10	72.00	-4	4,898	-0.08%
2024/04/02	3	72.27	10	71.96	72.60	-7	4,894	-0.14%
2024/04/01	15	72.71	2	72.55	72.70	13	4,893	0.27%
2024/03/29	4	73.75	2	73.00	72.70	2	4,908	0.04%
2024/03/28	28	74.53	25.1	74.87	73.70	2.9	4,829	0.06%
2024/03/27	6	72.20	6	73.50	73.20	0	4,646	0.00%
2024/03/26	1	71.68	2	70.75	69.40	-1	4,591	-0.02%
2024/03/25	5.1	71.78	3	72.13	71.20	2.1	4,596	0.05%
2024/03/22	8	72.29	6.1	72.20	71.40	2	4,705	0.04%
2024/03/21	12.2	74.79	10	74.71	73.60	2.2	4,720	0.05%
2024/03/20	18	74.21	16	74.07	76.10	2	4,459	0.04%
2024/03/19	1	66.80	34	69.29	69.20	-33	3,975	-0.83%
2024/03/18	0	0.00	0	65.40	66.40	0	3,794	0.00%
2024/03/15	5	65.34	0	0.00	64.90	5	3,791	0.13%
2024/03/14	0	0.00	2	64.61	65.30	-2	3,792	-0.05%
2024/03/13	0	0.00	1	65.00	64.60	-1	3,798	-0.03%
2024/03/12	0	0.00	2	64.65	64.60	-2	3,825	-0.05%
2024/03/11	0	0.00	2	63.50	63.50	-2	3,882	-0.05%
2024/03/08	7	64.90	2	65.85	64.10	5	3,929	0.13%
2024/03/07	7	69.14	3.1	67.60	67.60	4	3,999	0.10%
2024/03/06	1	68.60	4	68.90	68.60	-3	4,252	-0.07%
2024/03/05	2	68.10	41	68.19	68.70	-39	4,495	-0.87%
2024/03/04	1	66.70	0	0.00	66.30	1	4,448	0.02%
2024/03/01	23	66.53	2	66.75	66.00	21	4,454	0.47%
2024/02/29	6	65.52	6	65.83	65.30	0	4,433	0.00%
2024/02/27	4	67.30	7	66.73	66.30	-3	4,396	-0.07%
2024/02/26	12	67.87	5	67.50	67.50	7	4,382	0.16%
2024/02/23	1	68.10	0	0.00	68.10	1	4,407	0.02%
2024/02/22	1	68.80	0.1	68.50	68.10	0.9	4,525	0.02%
2024/02/21	0	68.90	1	68.70	68.90	-1	4,550	-0.02%
2024/02/20	8.1	69.64	0	0.00	69.30	8.1	4,590	0.18%
2024/02/19	16	69.53	0	0.00	69.80	16	4,588	0.35%
2024/02/16	17	69.75	3	69.77	69.20	14	4,599	0.30%
2024/02/15	8	68.58	1	68.19	69.20	7	4,553	0.15%
2024/02/05	1	64.10	0	0.00	64.30	1	4,455	0.02%
2024/02/02	0	64.70	0	0.00	64.70	0	4,505	0.00%
2024/02/01	0	0.00	2	64.20	64.90	-2	4,540	-0.04%
2024/01/31	0	0.00	5	63.90	63.90	-5	4,574	-0.11%
2024/01/30	5	64.72	0	0.00	64.30	5	4,625	0.11%
2024/01/29	1	65.20	0	0.00	65.50	1	4,679	0.02%
2024/01/26	7	65.01	11	64.94	64.80	-4	4,802	-0.08%
2024/01/25	12	64.05	0	0.00	63.50	12	5,147	0.23%
2024/01/19	1	64.20	1	64.30	64.30	0	5,961	0.00%
2024/01/17	1	65.70	0	0.00	65.20	1	5,970	0.02%
2024/01/16	0	0.00	2	65.50	65.50	-2	5,952	-0.03%
2024/01/15	0	0.00	0	64.90	65.00	0	5,946	0.00%
2024/01/11	0	0.00	1	63.60	63.50	-1	5,941	-0.02%
2024/01/10	3	62.53	1	62.60	62.90	2	6,019	0.03%
2024/01/09	3	64.07	1	63.50	63.20	2	6,001	0.03%
2023/12/28	2	63.85	8	64.00	63.70	-6	6,278	-0.10%
2023/12/27	0	64.30	0	0.00	64.30	0	6,348	0.00%
2023/12/25	0	0.00	1	63.40	63.70	-1	6,357	-0.02%
2023/12/22	3	64.00	0	0.00	64.90	3	6,298	0.05%
2023/12/20	1	64.60	0	65.90	64.80	1	6,269	0.02%
2023/12/19	1	64.70	3	64.83	65.30	-2	6,272	-0.03%
2023/12/18	7	69.84	2	71.50	68.00	5	6,152	0.08%
2023/12/15	2	73.70	8	74.69	72.90	-6	6,063	-0.10%
2023/12/14	3	73.20	0	0.00	73.40	3	5,987	0.05%
2023/12/11	1	71.70	0	0.00	70.70	1	6,083	0.02%
2023/12/08	3	71.93	1	72.20	72.20	2	6,121	0.03%
2023/12/07	0	0.00	1	71.30	71.50	-1	6,167	-0.02%
2023/12/06	1	71.00	2	71.55	71.00	-1	6,245	-0.02%
2023/12/05	3	68.83	2	68.80	70.00	1	6,364	0.02%
2023/12/04	5	71.72	7	72.59	70.10	-2	6,681	-0.03%
2023/12/01	12	69.58	9.9	69.93	70.50	2.1	6,663	0.03%
2023/11/30	0	0.00	6	67.53	69.00	-6	6,466	-0.09%
2023/11/29	1	64.10	0	0.00	64.20	1	6,214	0.02%
2023/11/28	1	63.10	1	62.70	63.20	0	6,221	0.00%
2023/11/27	2	61.85	0	0.00	61.90	2	6,258	0.03%
2023/11/24	2	61.60	0	0.00	61.50	2	6,290	0.03%
2023/11/23	0	0.00	1	61.80	61.50	-1	6,357	-0.02%
2023/11/22	0	0.00	1	61.90	61.80	-1	6,400	-0.02%
2023/11/21	7	65.57	7	64.29	62.80	0	6,460	0.00%
2023/11/20	2	64.80	2	64.50	64.60	0	6,567	0.00%
2023/11/17	3	64.33	2	64.30	64.50	1	6,575	0.01%
2023/11/16	1	63.20	1	63.10	63.10	0	6,614	0.00%
2023/11/15	1	63.60	0	0.00	63.30	1	6,703	0.01%
2023/11/08	2	62.65	2	62.90	62.50	0	7,052	0.00%
2023/11/07	1	64.40	1	63.80	63.40	0	7,139	0.00%
2023/11/06	2	63.75	2	63.80	64.00	0	7,240	0.00%
2023/11/03	1	62.80	1	64.90	62.40	0	7,229	0.00%
2023/11/02	6	63.22	11	64.11	63.90	-5	7,160	-0.07%
2023/11/01	9	60.10	7	60.20	61.20	2	6,866	0.03%
2023/10/31	11	60.89	16	60.47	61.60	-5	6,314	-0.08%
2023/10/26	1	55.50	0	0.00	54.90	1	6,275	0.02%
2023/10/25	1	55.60	0	0.00	55.60	1	6,317	0.02%
2023/10/24	2	55.60	10	55.30	55.70	-8	6,364	-0.13%
2023/10/19	1	55.20	0	0.00	55.00	1	6,661	0.02%
2023/10/18	10	53.80	5	53.86	54.30	5	6,673	0.07%
2023/10/17	2	56.00	0	0.00	55.40	2	6,673	0.03%
2023/10/16	0	0.00	1	56.20	56.00	-1	6,859	-0.01%
2023/10/13	0	0.00	1	57.20	56.60	-1	7,113	-0.01%
2023/10/12	0	0.00	0	58.00	58.00	0	7,355	0.00%
2023/10/06	1	57.73	4.2	59.98	57.80	-3.2	7,486	-0.04%
2023/10/05	1	62.79	0	0.00	61.90	1	7,397	0.01%
2023/10/04	5	62.10	0.8	62.60	62.70	4.2	7,446	0.06%
2023/10/03	3	63.33	5	63.46	63.10	-2	7,513	-0.03%
2023/10/02	4.1	63.79	9	63.92	64.60	-4.9	7,555	-0.07%
2023/09/28	2	61.80	2.2	62.16	62.00	-0.2	7,521	0.00%
2023/09/27	0	61.80	0	0.00	61.70	0	7,551	0.00%
2023/09/26	2	62.09	0	0.00	62.20	2	7,565	0.03%
2023/09/25	2	61.71	3	61.37	62.20	-1	7,573	-0.01%
2023/09/22	5	57.60	8	58.93	59.60	-3	7,532	-0.04%
2023/09/21	0	0.00	1	59.70	59.60	-1	7,598	-0.01%
2023/09/20	2	61.60	0.1	61.45	61.30	1.9	7,734	0.02%
2023/09/19	1	62.90	3	63.00	62.80	-2	7,802	-0.03%
2023/09/18	4.1	62.47	3	62.63	62.30	1.1	7,809	0.01%
2023/09/15	2	62.15	3	62.70	61.90	-1	7,808	-0.01%
2023/09/14	4	61.68	1	61.90	61.80	3	7,723	0.04%
2023/09/13	3	59.37	4	60.33	60.40	-1	7,665	-0.01%
2023/09/12	1	59.50	3	60.10	59.40	-2	7,623	-0.03%
2023/09/11	4	59.25	10	58.62	58.70	-6	7,563	-0.08%
2023/09/08	1	61.80	1	62.20	61.00	0	7,459	0.00%
2023/09/07	9	61.44	20	61.46	60.90	-11	7,295	-0.15%
2023/09/06	12.2	60.27	5	60.30	60.50	7.2	6,934	0.10%
2023/09/05	8	58.19	8	57.88	58.60	0	6,852	0.00%
2023/09/04	1	55.70	3	56.13	56.10	-2	6,782	-0.03%
2023/09/01	4	55.82	1	55.80	55.60	3	6,899	0.04%
2023/08/31	0	0.00	2	56.35	56.80	-2	6,881	-0.03%
2023/08/30	2	55.70	0	0.00	54.90	2	6,913	0.03%
2023/08/29	2	54.95	1	54.30	55.10	1	6,913	0.01%
2023/08/28	1	55.90	0	0.00	55.90	1	6,888	0.01%
2023/08/25	1	57.00	0	0.00	57.40	1	6,919	0.01%
2023/08/24	5	56.08	16	56.41	55.90	-11	6,840	-0.16%
2023/08/23	3	59.23	3	59.37	58.80	0	6,610	0.00%
2023/08/22	7	58.64	1	58.10	58.80	6	6,650	0.09%
2023/08/21	4	57.88	9.3	57.71	58.00	-5.3	6,629	-0.08%
2023/08/18	1	56.70	2	55.65	55.80	-1	6,599	-0.02%
2023/08/17	2	54.55	2	54.80	56.20	0	6,552	0.00%
2023/08/16	1	53.70	1	54.10	54.10	0	6,509	0.00%
2023/08/15	9.1	53.32	12	53.29	53.40	-2.9	6,428	-0.05%
2023/08/14	2	50.95	11	50.35	51.70	-9	6,322	-0.14%
2023/08/11	4	52.10	4	52.35	52.10	0	6,321	0.00%
2023/08/10	1.1	52.32	1	51.60	52.10	0.1	6,240	0.00%
2023/08/09	1.1	51.68	1	51.60	51.80	0.1	6,149	0.00%
2023/08/07	1	49.10	1	50.20	50.90	0	6,165	0.00%
2023/08/04	0	0.00	3.5	47.99	49.05	-3.5	6,241	-0.06%
2023/08/02	0	0.00	8.5	48.65	48.25	-8.5	6,212	-0.14%
2023/08/01	2	49.83	1	50.20	50.40	1	6,216	0.02%
2023/07/31	0	0.00	1	52.20	51.30	-1	6,527	-0.02%
2023/07/28	5	49.60	7	50.14	51.20	-2	6,583	-0.03%
2023/07/27	14	50.99	6	50.98	50.70	8	6,498	0.12%
2023/07/26	6	51.40	9	51.27	51.10	-3	6,442	-0.05%
2023/07/25	11.5	51.40	3	51.67	51.40	8.5	6,337	0.13%
2023/07/21	1	48.15	3	48.17	48.45	-2	6,069	-0.03%
2023/07/20	1	48.75	4	48.60	48.20	-3	6,029	-0.05%
2023/07/19	16	49.15	12.1	48.98	48.10	3.9	5,952	0.07%
2023/07/18	8	49.84	13	50.66	50.80	-5	5,773	-0.09%
2023/07/17	9.1	52.34	2.9	51.88	52.50	6.2	5,479	0.11%
2023/07/13	11	48.45	10	47.70	47.95	1	5,110	0.02%
2023/07/12	3	47.62	6	47.48	47.50	-3	5,038	-0.06%
2023/07/11	4	47.10	2	47.03	47.30	2	4,997	0.04%
2023/07/10	0	0.00	2	47.03	46.05	-2	4,919	-0.04%
2023/07/07	4	47.16	1	47.30	47.30	3	4,812	0.06%
2023/07/06	5	48.00	0	0.00	48.20	5	4,772	0.10%
2023/07/05	3	47.68	2	47.65	47.75	1	4,694	0.02%
2023/07/04	12	47.15	2	46.90	47.05	10	4,681	0.21%
2023/07/03	0	0.00	3	47.35	47.20	-3	4,655	-0.06%
2023/06/28	11	46.95	0	0.00	46.80	11	4,514	0.24%
2023/06/27	1	44.30	4.1	44.79	44.50	-3.1	4,337	-0.07%
2023/06/21	0.1	42.90	0	0.00	43.20	0.1	4,175	0.00%
2023/06/15	0	0.00	30	42.58	42.60	-30	4,317	-0.69%
2023/06/14	0	0.00	1	42.50	42.50	-1	4,289	-0.02%
2023/06/13	0	0.00	19	42.01	42.25	-19	4,282	-0.44%
2023/06/09	1	41.95	0	0.00	42.20	1	4,246	0.02%
2023/06/08	1	41.50	0	0.00	41.65	1	4,211	0.02%
2023/06/07	1	41.90	7	41.51	42.00	-6	4,177	-0.14%
2023/06/05	1	40.55	6	40.53	40.45	-5	4,008	-0.12%
2023/06/02	2	39.70	0	0.00	39.70	2	3,934	0.05%
2023/05/31	3	38.70	0	0.00	39.15	3	3,925	0.08%
2023/05/30	2	39.50	0	0.00	39.55	2	3,822	0.05%
2023/05/29	0	0.00	0.1	39.40	39.75	-0.1	3,788	0.00%
2023/05/26	1	39.45	4	39.29	39.15	-3	3,754	-0.08%
2023/05/25	0.4	39.71	0.2	39.60	40.20	0.3	3,676	0.01%
2023/05/24	4.2	39.55	2.3	39.49	39.60	1.8	3,587	0.05%
2023/05/23	0	38.50	1	38.75	38.80	-1	3,503	-0.03%
2023/05/22	3.1	38.41	8	38.21	38.50	-5	3,467	-0.14%
2023/05/19	0	0.00	5	37.75	37.85	-5	3,393	-0.15%
2023/05/18	0	0.00	2	37.75	37.75	-2	3,357	-0.06%
2023/05/17	0	0.00	3	37.72	37.55	-3	3,354	-0.09%
2023/05/16	0	37.25	0	0.00	37.50	0	3,265	0.00%
2023/05/15	1.2	37.51	10	37.70	37.40	-8.8	3,211	-0.28%
2023/05/12	11.1	37.60	4	36.95	37.65	7.1	3,149	0.23%
2023/05/11	1.1	37.24	0	0.00	37.15	1.1	3,069	0.04%
2023/05/10	2	37.60	3	37.50	37.65	-1	2,987	-0.03%
2023/05/09	1	36.55	2.9	36.37	36.40	-1.9	2,823	-0.07%
2023/05/08	1.1	36.82	0	0.00	36.85	1.1	2,788	0.04%
2023/05/05	1.1	36.51	9.2	37.00	36.45	-8.1	2,680	-0.30%
2023/05/04	2	36.75	2.1	37.30	37.30	-0.1	2,307	-0.01%
2023/04/25	0.1	33.39	1	33.20	32.95	-0.9	2,123	-0.04%
2023/04/24	0	0.00	0	33.50	33.70	0	2,101	0.00%
2023/04/21	0.1	33.94	20	33.83	33.25	-19.9	2,086	-0.95%
2023/04/19	0.1	34.15	1	34.05	34.15	-0.9	2,032	-0.04%
2023/04/18	0	0.00	3	34.15	34.15	-3	1,998	-0.15%
2023/04/17	0	0.00	4	34.55	34.55	-4	1,963	-0.20%
2023/04/12	4	34.20	5	34.25	34.25	-1	1,864	-0.05%
2023/04/11	21	34.29	50	34.00	34.30	-29	1,843	-1.57%
2023/04/10	0	0.00	0.2	33.65	33.75	-0.2	1,732	-0.01%
2023/04/07	0	0.00	12.8	33.90	33.85	-12.8	1,708	-0.75%
2023/04/06	0	33.10	0	0.00	33.35	0	1,661	0.00%
2023/03/31	8	33.89	5	33.76	33.85	3	1,612	0.19%
2023/03/30	19	33.35	3	33.30	33.35	16	1,504	1.06%
2023/03/29	2	33.15	1	33.20	33.20	1	1,489	0.07%
2023/03/27	0	0.00	16	33.25	33.05	-16	1,428	-1.12%
2023/03/24	4	33.31	15	33.60	33.30	-11	1,413	-0.78%
2023/03/23	0	33.00	9	33.00	33.10	-9	1,356	-0.66%
2023/03/22	2	33.17	8	33.29	33.10	-6	1,330	-0.45%
2023/03/21	21	33.34	22	33.45	33.50	-1	1,244	-0.08%
2023/03/16	3	31.00	0	0.00	30.95	3	1,044	0.29%
2023/03/15	4	31.53	9	31.65	31.50	-5	1,024	-0.49%
2023/03/14	31	31.70	0	0.00	31.45	31	1,023	3.03%
2023/03/13	11	31.81	0	31.90	31.80	11	1,003	1.09%
2023/03/09	7	31.74	0	0.00	31.50	7	961	0.73%
2023/03/07	0	0.00	4	31.70	31.60	-4	950	-0.42%
2023/03/06	0	0.00	2.1	31.43	31.40	-2.1	921	-0.23%
2023/03/03	18	30.40	0	0.00	30.45	18	861	2.09%
2023/03/02	1	30.00	0	0.00	30.00	1	832	0.12%
2023/03/01	0	0.00	4	29.80	29.80	-4	828	-0.48%
2023/02/23	1	30.20	5.1	30.11	30.20	-4.1	832	-0.49%
2023/02/22	0	0.00	1	29.45	29.60	-1	810	-0.12%
2023/02/20	6	30.02	6	29.95	29.95	0	842	0.00%
2023/02/17	0	29.65	1	29.90	29.95	-1	852	-0.11%
2023/02/16	0	29.75	1	29.85	29.85	-1	861	-0.11%
2023/02/15	12	29.83	1	29.85	29.80	11	932	1.18%
2023/02/09	0	0.00	12	29.51	29.40	-12	982	-1.22%
2023/02/08	1	29.65	1	29.55	29.65	0	1,017	0.00%
2023/02/02	10	29.70	0	0.00	29.70	10	1,151	0.87%
2023/01/31	0	28.75	0	0.00	28.75	0	1,117	0.00%
2023/01/12	0	0.00	0	28.05	27.90	0	1,133	0.00%
2023/01/11	2	27.95	0	0.00	28.05	2	1,141	0.18%
2022/12/29	0	27.30	0	0.00	27.40	0	1,226	0.00%
2022/12/28	0.1	27.68	0	0.00	27.60	0.1	1,231	0.00%
2022/12/19	0	28.30	1	28.30	28.20	-1	1,275	-0.08%
2022/12/12	3	28.80	0	0.00	28.80	3	1,270	0.24%
2022/12/07	2	28.90	1	28.65	28.60	1	1,255	0.08%
2022/12/05	1	30.35	0	0.00	30.10	1	1,227	0.08%
2022/12/01	0	0.00	2	30.20	30.20	-2	1,196	-0.17%
2022/11/30	2	30.03	6	29.93	30.05	-4	1,182	-0.34%
2022/11/29	1	29.05	1	29.35	29.40	0	1,169	0.00%
2022/11/16	0	0.00	6	29.65	29.80	-6	1,171	-0.51%
2022/11/14	0	0.00	2	29.70	29.75	-2	1,151	-0.17%
2022/11/11	4	29.95	14	29.92	29.55	-10	1,146	-0.87%
2022/11/09	6	29.16	3	29.30	29.35	3	1,170	0.26%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/07	0	0.00	1	29.15	28.95	-1	1,170	-0.09%
2022/11/04	1	28.70	0.1	28.85	29.00	0.9	1,219	0.07%
2022/11/03	1	28.60	2	28.05	28.95	-1	1,200	-0.08%
2022/11/02	0	0.00	2	27.88	27.80	-2	1,169	-0.17%
2022/11/01	1.1	27.35	0	0.00	27.35	1.1	1,185	0.09%
2022/10/20	5	25.65	5	24.80	25.65	0	1,188	0.00%
2022/10/13	5	24.70	0	0.00	23.80	5	1,199	0.42%
2022/10/06	1	26.45	0	0.00	26.50	1	1,206	0.08%
2022/09/26	4	25.50	0	0.00	25.40	4	1,245	0.32%
2022/09/23	5	26.80	0	0.00	26.85	5	1,263	0.40%
2022/09/20	0	0.00	1	27.55	27.65	-1	1,316	-0.08%
2022/09/14	1	27.65	0	0.00	27.75	1	1,377	0.07%
2022/09/05	0	0.00	21	28.10	27.85	-21	1,695	-1.24%
2022/09/02	0	0.00	2	28.60	28.50	-2	1,718	-0.12%
2022/09/01	0	28.63	10	28.70	28.65	-10	1,781	-0.56%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/22	2	28.90	8	29.07	28.95	-6	2,322	-0.26%
2022/08/19	0	0.00	1	29.30	29.35	-1	2,350	-0.04%
2022/08/17	10	29.53	1	29.45	29.40	9	2,493	0.36%
2022/08/16	0	0.00	2	29.25	29.25	-2	2,394	-0.08%
2022/08/12	8	28.73	0	0.00	28.80	8	2,350	0.34%
2022/08/11	1	28.70	7	28.99	29.00	-6	2,333	-0.26%
2022/08/08	2	28.95	0	0.00	28.90	2	2,254	0.09%
2022/08/05	1	29.35	0	0.00	29.40	1	2,206	0.05%
2022/08/03	0	0.00	1	28.80	28.70	-1	2,212	-0.05%
2022/07/29	0	0.00	2	29.60	29.60	-2	2,270	-0.09%
2022/07/27	1	28.90	0	0.00	29.30	1	2,271	0.04%
2022/07/22	0	0.00	2	29.45	29.55	-2	2,339	-0.09%
2022/07/19	0	28.95	0	0.00	29.10	0	2,379	0.00%
2022/07/18	1	28.45	0	0.00	28.65	1	2,392	0.04%
2022/07/07	2	26.88	0	0.00	27.05	2	3,176	0.06%
2022/07/05	6	26.55	0	0.00	27.10	6	3,222	0.19%
2022/07/04	1	26.55	0	0.00	26.55	1	3,218	0.03%
2022/07/01	3	26.61	10	26.75	26.55	-7	3,242	-0.21%
2022/06/30	4	28.40	0	0.00	28.60	4	3,219	0.12%
2022/06/29	0	0.00	1	29.80	29.80	-1	3,199	-0.03%
2022/06/24	1	30.50	0	0.00	30.20	1	3,240	0.03%
2022/06/23	5	29.45	3.1	29.71	29.75	1.9	3,278	0.06%
2022/06/21	0	30.45	0	0.00	30.80	0	3,253	0.00%
2022/06/20	0.1	30.70	0	0.00	29.90	0.1	3,255	0.00%
2022/06/16	3	33.28	4	33.68	32.35	-1	3,187	-0.03%
2022/06/15	2	32.40	2	32.55	32.65	0	3,045	0.00%
2022/06/13	0	32.10	0	0.00	31.70	0	2,998	0.00%
2022/06/09	0	0.00	1	33.10	33.15	-1	2,930	-0.03%
2022/06/08	0	0.00	1	33.20	33.35	-1	2,911	-0.03%
2022/06/07	11	33.30	0	0.00	33.35	11	2,886	0.38%
2022/06/06	2	33.35	1	33.40	33.50	1	2,857	0.03%
2022/06/02	31	33.98	29	34.20	34.10	2	2,810	0.07%
2022/05/31	1	31.70	0	0.00	31.05	1	2,460	0.04%
2022/05/30	1	31.85	0	0.00	31.80	1	2,449	0.04%
2022/05/27	2	31.45	0	0.00	31.40	2	2,441	0.08%
2022/05/26	2	32.35	0.1	32.30	31.80	2	2,416	0.08%
2022/05/25	0	0.00	2	30.55	31.35	-2	2,282	-0.09%
2022/05/24	0	30.40	0	0.00	30.35	0	2,291	0.00%
2022/05/18	0	31.15	0	0.00	31.25	0	2,437	0.00%
2022/05/13	1	29.50	0	0.00	29.45	1	2,470	0.04%
2022/05/12	5	29.05	10	29.05	28.85	-5	2,487	-0.20%
2022/05/11	5	29.50	0	0.00	29.60	5	2,477	0.20%
2022/05/10	0	0.00	30	29.60	30.25	-30	2,468	-1.22%
2022/05/03	0.1	32.40	0	0.00	32.45	0.1	2,489	0.00%
2022/04/27	0	0.00	3	31.15	31.35	-3	2,459	-0.12%
2022/04/25	1	32.00	1	32.00	32.00	0	2,458	0.00%
2022/04/22	0	0.00	0.1	34.00	33.60	-0.1	2,462	0.00%
2022/04/20	0	32.90	1	32.85	33.00	-1	2,439	-0.04%
2022/04/18	0	0.00	20	32.75	32.70	-20	2,459	-0.81%
2022/04/15	11	33.84	7	33.84	33.95	4	2,426	0.16%
2022/04/14	9	34.88	82	34.88	34.30	-73	2,404	-3.04%
2022/04/13	78	33.50	0.1	31.10	33.90	77.9	1,924	4.05%
2022/04/12	0	0.00	10	30.50	30.85	-10	1,836	-0.54%
2022/04/07	0	33.20	6	33.10	32.20	-6	1,863	-0.32%
2022/03/30	5	34.55	10	34.35	34.55	-5	2,310	-0.22%
2022/03/29	10	34.10	1	34.85	34.10	9	2,298	0.39%
2022/03/28	3	34.70	0	0.00	34.80	3	2,305	0.13%
2022/03/23	1	34.45	0	0.00	34.55	1	2,362	0.04%
2022/03/21	0	0.00	0	34.20	34.20	0	2,444	0.00%
2022/03/16	0	33.20	0	0.00	33.15	0	2,700	0.00%
2022/03/15	1	33.90	2	33.50	33.45	-1	3,034	-0.03%
2022/03/14	0	0.00	0	34.10	34.15	0	3,549	0.00%
2022/03/07	0.1	34.10	0	0.00	34.10	0.1	4,088	0.00%
2022/02/25	6	35.50	0	0.00	35.65	6	4,343	0.14%
2022/02/23	0	0.00	2.8	36.54	36.45	-2.8	4,420	-0.06%
2022/02/18	0	35.70	0.1	36.00	35.90	0	4,646	0.00%
2022/02/16	1	35.30	0	0.00	35.40	1	4,750	0.02%
2022/02/11	0.4	35.62	7	35.75	35.70	-6.6	4,842	-0.14%
2022/02/09	0	36.10	4	35.85	36.25	-4	4,881	-0.08%
2022/02/08	42	36.38	0	0.00	36.40	42	4,932	0.85%
2022/01/26	0	35.20	0	0.00	35.15	0	5,190	0.00%
2022/01/20	0	0.00	1	36.40	36.70	-1	5,523	-0.02%
2022/01/19	0	0.00	1	36.40	36.50	-1	5,629	-0.02%
2022/01/18	0	36.65	0	0.00	36.55	0	5,639	0.00%
2022/01/17	0	36.70	0	36.75	36.80	0	5,628	0.00%
2022/01/12	0	36.15	0	0.00	36.20	0	5,610	0.00%
2022/01/11	0	0.00	5	36.35	36.40	-5	5,642	-0.09%
2022/01/10	0	0.00	1	37.10	36.90	-1	5,634	-0.02%
2022/01/06	0	0.00	1	38.00	37.40	-1	5,641	-0.02%
2022/01/04	0	38.05	0	0.00	38.05	0	5,657	0.00%
2022/01/03	0.1	38.25	0	0.00	38.20	0.1	5,697	0.00%
2021/12/30	0	38.45	0	0.00	38.60	0	5,768	0.00%
2021/12/29	0	38.70	19	39.30	38.95	-19	5,828	-0.33%
2021/12/28	0	0.00	54	39.28	39.10	-54	5,831	-0.93%
2021/12/27	78	38.82	3	39.25	39.00	75	5,740	1.31%
2021/12/24	1	38.20	1.1	38.37	38.20	-0.1	5,696	0.00%
2021/12/21	1	37.50	67	37.49	37.40	-66	5,647	-1.17%
2021/12/20	82	37.53	0	37.80	37.65	82	5,633	1.45%
2021/12/17	0	37.05	2	37.30	37.05	-2	5,606	-0.03%
2021/12/16	0	0.00	1	37.40	37.45	-1	5,577	-0.02%
2021/12/15	1	37.10	20	37.55	37.45	-19	5,545	-0.34%
2021/12/14	0.1	37.23	2	37.25	37.25	-1.9	5,515	-0.04%
2021/12/13	10	38.40	0	0.00	38.25	10	5,440	0.18%
2021/12/10	6.1	38.67	10	38.80	38.85	-3.9	5,412	-0.07%
2021/12/09	71	40.07	46	40.02	39.65	25	5,331	0.47%
2021/12/08	120.1	40.78	58	40.78	41.60	62.1	5,041	1.23%	大買/
2021/12/07	13	38.73	3.1	39.47	38.75	10	4,536	0.22%
2021/12/06	6	38.63	23.8	38.95	38.40	-17.8	4,408	-0.40%
2021/12/03	16	38.70	4	37.95	38.65	12	4,258	0.28%
2021/12/02	10	38.60	10.1	37.60	37.70	-0.1	4,195	0.00%
2021/12/01	9	38.20	0	0.00	38.20	9	4,204	0.21%
2021/11/30	2	37.50	0	0.00	37.65	2	4,179	0.05%
2021/11/29	0.1	36.65	4	36.63	36.80	-3.9	4,188	-0.09%
2021/11/26	3	38.15	3	37.25	37.35	0	4,199	0.00%
2021/11/25	3	38.75	1	38.25	38.35	2	4,177	0.05%
2021/11/24	4	38.34	3	38.50	38.50	1	4,211	0.02%
2021/11/23	3	37.80	0	0.00	37.50	3	4,181	0.07%
2021/11/22	0	37.60	0	0.00	38.00	0	4,188	0.00%
2021/11/19	2.2	37.44	0	0.00	37.20	2.2	4,210	0.05%
2021/11/18	4	38.63	6	38.87	37.85	-2	4,200	-0.05%
2021/11/17	0	0.00	0	37.80	37.75	0	4,074	0.00%
2021/11/16	0.4	37.60	0	0.00	37.60	0.4	4,151	0.01%
2021/11/15	0	0.00	1.8	37.89	38.40	-1.8	4,129	-0.04%
2021/11/12	0.3	37.30	0	0.00	37.40	0.3	4,175	0.01%
2021/11/11	0.1	37.35	1	37.40	37.30	-0.9	4,281	-0.02%
2021/11/10	1	38.15	7	38.07	37.85	-6	4,364	-0.14%
2021/11/09	0	0.00	4	37.23	37.25	-4	4,589	-0.09%
2021/11/08	0	36.80	0	0.00	37.00	0	4,764	0.00%
2021/11/05	0	37.00	1	37.10	37.10	-1	4,832	-0.02%
2021/11/04	1	37.90	5	37.93	38.00	-4	4,843	-0.08%
2021/11/03	0	0.00	4	36.85	36.85	-4	4,895	-0.08%
2021/11/02	5.1	36.59	3	36.33	35.60	2.1	4,847	0.04%
2021/11/01	20.1	35.10	20.1	35.35	35.40	0	4,760	0.00%
2021/10/29	1	34.75	1	34.95	35.35	0	4,908	0.00%
2021/10/28	1.6	35.07	2	34.83	34.60	-0.4	5,044	-0.01%
2021/10/27	4.7	33.80	0.1	33.20	34.75	4.6	5,276	0.09%
2021/10/26	0.1	33.00	0	0.00	32.75	0.1	5,404	0.00%
2021/10/22	0.3	32.73	0	0.00	32.25	0.3	5,605	0.01%
2021/10/20	0.3	33.85	0	0.00	33.55	0.3	5,783	0.01%
2021/10/12	0	0.00	0.1	30.60	31.50	-0.1	5,919	0.00%
2021/10/07	0	0.00	1	31.40	31.30	-1	7,076	-0.01%
2021/10/06	0.1	31.75	0	0.00	31.10	0.1	7,813	0.00%
2021/10/05	1.2	32.00	0	0.00	31.90	1.2	7,953	0.01%
2021/10/01	0.5	32.42	2	33.00	32.40	-1.5	8,144	-0.02%
2021/09/30	0.2	32.90	4	33.00	33.25	-3.8	8,173	-0.05%
2021/09/29	0.2	32.50	1	33.10	33.20	-0.8	8,202	-0.01%
2021/09/28	2.5	32.00	4	32.35	32.50	-1.5	8,354	-0.02%
2021/09/27	2.1	32.82	0	0.00	32.60	2.1	8,505	0.02%
2021/09/24	6.5	33.50	76	33.64	33.15	-69.5	9,105	-0.76%
2021/09/23	73	32.33	0	0.00	32.35	73	9,144	0.80%
2021/09/22	0	0.00	1	30.80	31.05	-1	9,534	-0.01%
2021/09/16	1	30.95	0	0.00	30.90	1	9,729	0.01%
2021/09/15	3	31.05	1	30.90	31.05	2	9,973	0.02%
2021/09/10	0	0.00	1	31.85	31.90	-1	10,396	-0.01%
2021/09/08	1	30.80	7	30.86	30.85	-6	10,699	-0.06%
2021/09/07	2	31.55	0	0.00	31.55	2	10,766	0.02%
2021/09/06	3.7	32.04	0	0.00	31.90	3.7	10,908	0.03%
2021/09/03	0	0.00	0.1	33.30	33.15	-0.1	10,936	0.00%
2021/09/02	3.2	33.61	6	33.33	33.10	-2.8	11,091	-0.03%
2021/09/01	1	33.45	0	0.00	33.65	1	11,238	0.01%
2021/08/30	25	33.60	24	33.71	33.35	1	11,271	0.01%
2021/08/27	2	33.10	1	33.05	32.90	1	11,229	0.01%
2021/08/26	4.1	33.12	0	0.00	33.25	4.1	11,234	0.04%
2021/08/23	2	32.90	0	0.00	32.70	2	11,562	0.02%
2021/08/19	1	31.80	0	0.00	31.40	1	11,588	0.01%
2021/08/18	7	32.70	7.1	31.13	32.80	-0.1	11,624	0.00%
2021/08/17	2	32.55	1	32.60	31.30	1	11,842	0.01%
2021/08/16	2	32.80	1	32.70	32.75	1	11,849	0.01%
2021/08/13	3	34.30	20	34.35	33.95	-17	11,822	-0.14%
2021/08/12	2	35.28	0	0.00	35.20	2	11,806	0.02%
2021/08/11	5.1	35.48	6	36.27	35.05	-1	12,117	-0.01%
2021/08/10	4	36.38	7	36.41	36.55	-3	12,109	-0.02%
2021/08/09	4	35.99	13	36.29	35.95	-9	12,111	-0.07%
2021/08/06	42	37.41	26	37.53	37.20	16	12,112	0.13%
2021/08/05	20	37.09	11.8	37.08	37.30	8.2	11,922	0.07%
2021/08/04	0	0.00	10	36.55	36.40	-10	11,955	-0.08%
2021/08/03	3	36.38	2	36.68	36.85	1	12,084	0.01%
2021/08/02	26	36.19	45	36.42	36.40	-19	12,072	-0.16%
2021/07/30	20	36.10	2	35.73	35.45	18	11,974	0.15%
2021/07/29	1	35.20	4	35.40	35.65	-3	12,025	-0.02%
2021/07/28	3	34.80	2	35.10	35.45	1	12,152	0.01%
2021/07/27	20	35.95	4	35.94	35.65	16	12,288	0.13%
2021/07/26	5	36.65	30	36.93	36.75	-25	12,343	-0.20%
2021/07/23	5	35.51	0.1	35.60	35.55	4.9	12,578	0.04%
2021/07/22	1	34.55	17	34.35	34.40	-16	12,838	-0.12%
2021/07/21	2	33.95	6	34.04	33.30	-4	12,832	-0.03%
2021/07/20	17	34.31	4	34.25	34.00	13	12,912	0.10%
2021/07/19	9	34.87	3	34.90	34.90	6	12,937	0.05%
2021/07/16	6	35.35	13	35.42	35.35	-7	13,121	-0.05%
2021/07/15	17	35.18	3	35.20	35.20	14	13,165	0.11%
2021/07/14	41.1	37.28	15	36.03	35.55	26.1	13,131	0.20%
2021/07/13	10	38.54	29	37.57	39.35	-19	12,255	-0.16%
2021/07/12	16	36.04	1	35.90	35.80	15	11,596	0.13%
2021/07/09	0.1	35.30	1	35.25	34.90	-1	11,514	-0.01%
2021/07/08	4	35.35	2	35.60	35.45	2	11,576	0.02%
2021/07/07	0	0.00	11	34.74	34.65	-11	11,594	-0.09%
2021/07/06	2	35.63	10	35.15	35.05	-8	11,704	-0.07%
2021/07/05	4	36.10	4	35.98	35.80	0	11,852	0.00%
2021/07/02	2	35.20	4	35.13	34.95	-2	11,797	-0.02%
2021/07/01	103	35.98	49	35.67	34.80	54	11,781	0.46%	大買/
2021/06/30	1	33.85	3	34.00	34.75	-2	11,284	-0.02%
2021/06/29	32	35.17	20	34.67	34.50	12	11,136	0.11%
2021/06/28	4	33.90	7	33.76	34.40	-3	10,778	-0.03%
2021/06/25	3	33.80	1	33.65	33.40	2	10,796	0.02%
2021/06/24	43	34.03	53.2	34.04	33.95	-10.2	10,849	-0.09%
2021/06/23	27.2	34.20	7	33.69	34.10	20.2	10,711	0.19%
2021/06/22	3	32.95	0	0.00	32.65	3	10,780	0.03%
2021/06/21	1	32.00	0	0.00	32.30	1	11,991	0.01%
2021/06/18	0	0.00	3	33.55	33.20	-3	12,188	-0.02%
2021/06/17	17	32.74	15	33.73	33.65	2	12,287	0.02%
2021/06/16	0	32.35	0	0.00	32.80	0	12,266	0.00%
2021/06/15	0	32.90	20	32.40	33.35	-20	12,663	-0.16%
2021/06/11	20	32.62	0	0.00	31.95	20	12,703	0.16%
2021/06/10	1	32.50	2	32.55	32.50	-1	12,714	-0.01%
2021/06/09	2	32.48	2	32.25	32.25	0	12,670	0.00%
2021/06/08	1	31.80	0	0.00	31.85	1	12,606	0.01%
2021/06/07	1	30.90	4	31.03	31.50	-3	12,654	-0.02%
2021/06/04	1	31.75	0	0.00	31.45	1	12,799	0.01%
2021/06/03	0	0.00	1	32.00	32.05	-1	12,866	-0.01%
2021/06/02	1	31.60	0	0.00	31.70	1	12,999	0.01%
2021/06/01	3	33.23	1	32.85	32.65	2	13,120	0.02%
2021/05/31	7	32.09	5	32.24	32.20	2	13,123	0.02%
2021/05/28	0	0.00	1	31.85	31.50	-1	13,203	-0.01%
2021/05/27	3	30.88	4	31.36	30.90	-1	13,926	-0.01%
2021/05/26	6	30.88	1	31.15	31.20	5	14,731	0.03%
2021/05/25	6	31.24	12	31.55	31.50	-6	14,771	-0.04%
2021/05/24	0	0.00	3	29.27	29.95	-3	14,668	-0.02%
2021/05/19	17	29.64	4	30.18	29.85	13	15,364	0.08%
2021/05/18	0	0.00	0	28.20	28.35	0	15,190	0.00%
2021/05/17	1	26.75	0.1	27.44	25.80	0.9	15,148	0.01%
2021/05/14	1	29.40	7.1	28.85	28.45	-6.1	15,049	-0.04%
2021/05/13	3	27.70	10.1	28.64	28.35	-7.1	14,977	-0.05%
2021/05/12	11	28.71	20.1	27.92	28.40	-9.1	15,139	-0.06%
2021/05/11	12	30.65	9.6	30.20	30.10	2.4	14,962	0.02%
2021/05/10	4	32.92	0	0.00	32.70	4	14,811	0.03%
2021/05/07	3.5	32.13	3	32.78	33.40	0.5	14,822	0.00%
2021/05/06	26.2	32.55	5	32.57	31.95	21.2	14,811	0.14%
2021/05/05	8	33.17	5	33.66	32.90	3	14,775	0.02%
2021/05/04	7.3	33.77	34	34.01	32.80	-26.7	14,681	-0.18%
2021/05/03	33	35.23	3	35.73	35.30	30	14,512	0.21%
2021/04/29	14	36.25	18	37.09	35.40	-4	14,359	-0.03%
2021/04/28	11	36.17	13	35.34	36.70	-2	13,913	-0.01%
2021/04/26	5	34.40	0	0.00	34.50	5	13,771	0.04%
2021/04/23	0	0.00	5	34.20	34.50	-5	13,707	-0.04%
2021/04/22	6	35.26	5.1	34.48	33.50	0.9	13,883	0.01%
2021/04/21	0	0.00	16	35.01	35.10	-16	13,962	-0.11%
2021/04/20	3	34.55	0.1	34.30	34.25	2.9	13,870	0.02%
2021/04/19	2	33.70	1	33.90	34.05	1	13,816	0.01%
2021/04/16	4	33.30	4	33.35	33.35	0	13,858	0.00%
2021/04/15	0	0.00	16	32.60	32.60	-16	13,906	-0.12%
2021/04/14	4	31.84	2	32.10	32.15	2	13,938	0.01%
2021/04/13	3	33.05	4	33.26	32.80	-1	13,967	-0.01%
2021/04/12	4	33.35	5	33.68	33.45	-1	13,970	-0.01%
2021/04/09	4	33.91	5	34.23	34.10	-1	13,870	-0.01%
2021/04/08	2	33.38	4	33.53	33.55	-2	13,661	-0.01%
2021/04/07	3	32.83	6	32.80	32.85	-3	13,537	-0.02%
2021/04/06	0	0.00	4	32.33	32.25	-4	13,476	-0.03%
2021/04/01	19	31.74	0	0.00	31.75	19	13,464	0.14%
2021/03/31	3	31.70	0	0.00	31.70	3	13,526	0.02%
2021/03/30	0	0.00	4	31.93	32.00	-4	13,573	-0.03%
2021/03/29	13	31.31	47	31.21	31.30	-34	13,504	-0.25%
2021/03/26	1	31.65	4.2	31.67	31.70	-3.2	13,511	-0.02%
2021/03/25	42.1	31.49	6	31.87	31.40	36	13,605	0.26%
2021/03/24	69	32.64	81	32.71	32.70	-12	13,600	-0.09%
2021/03/23	29.1	30.86	9	30.72	31.00	20.1	12,386	0.16%
2021/03/22	0	0.00	20.1	30.23	30.25	-20.1	12,194	-0.16%
2021/03/19	3	29.67	4	29.63	30.50	-1	12,191	-0.01%
2021/03/18	31.2	30.17	23	30.30	30.00	8.2	12,147	0.07%
2021/03/17	32	29.42	40	29.25	29.10	-8	11,943	-0.07%
2021/03/16	9	28.90	4	28.98	28.80	5	12,073	0.04%
2021/03/15	1	29.05	10	29.00	29.00	-9	12,463	-0.07%
2021/03/12	3	28.55	0	0.00	28.60	3	12,568	0.02%
2021/03/11	1	28.50	0	0.00	28.75	1	13,343	0.01%
2021/03/10	0	0.00	5	28.77	28.35	-5	13,647	-0.04%
2021/03/09	0	0.00	2	28.05	28.00	-2	13,935	-0.01%
2021/03/08	8	28.19	1	27.65	27.95	7	13,984	0.05%
2021/03/05	3	29.03	3	28.82	28.45	0	14,005	0.00%
2021/03/04	1	28.45	6	28.63	28.80	-5	14,031	-0.04%
2021/03/03	5	28.70	5	28.55	28.40	0	14,210	0.00%
2021/03/02	32.1	29.11	1	29.90	28.70	31.1	14,358	0.22%
2021/02/26	33	27.58	22	28.21	28.10	11	13,726	0.08%
2021/02/25	5	26.85	10	26.96	26.95	-5	13,054	-0.04%
2021/02/24	5	27.05	0	0.00	26.65	5	13,159	0.04%
2021/02/23	7	27.49	6	27.32	27.40	1	13,079	0.01%
2021/02/22	14	26.30	10	26.20	26.55	4	12,617	0.03%
2021/02/19	10	26.30	19	26.11	26.15	-9	12,705	-0.07%
2021/02/18	1	24.85	15.2	25.43	26.05	-14.2	13,038	-0.11%
2021/02/17	14	24.89	5	24.93	24.90	9	13,491	0.07%
2021/02/05	4	24.20	0.1	24.40	24.15	3.9	13,541	0.03%
2021/02/04	9	24.41	2	24.65	24.35	7	13,579	0.05%
2021/02/03	2	25.00	19.2	24.84	24.85	-17.2	13,631	-0.13%
2021/02/02	0	0.00	3	24.32	24.20	-3	13,605	-0.02%
2021/01/29	3	23.83	2.1	24.14	23.65	0.9	13,663	0.01%
2021/01/28	0	0.00	0.1	24.20	24.40	-0.1	13,720	0.00%
2021/01/27	2	23.90	2	24.15	24.00	0	13,791	0.00%
2021/01/26	9	23.57	9	23.74	23.55	0	14,159	0.00%
2021/01/25	11	23.46	5	23.57	23.90	6	14,129	0.04%
2021/01/22	1	23.70	4	23.95	24.10	-3	14,149	-0.02%
2021/01/21	10	24.28	1	25.10	24.15	9	14,222	0.06%
2021/01/20	12	25.29	4.2	24.81	24.75	7.8	14,240	0.05%
2021/01/19	32	26.22	41	26.64	25.85	-9	14,219	-0.06%
2021/01/18	7	25.65	1	25.30	25.60	6	14,175	0.04%
2021/01/15	15	26.43	15	26.54	26.35	0	14,279	0.00%
2021/01/14	2	27.20	9	26.37	27.20	-7	14,786	-0.05%
2021/01/13	0	0.00	6	26.04	25.90	-6	15,460	-0.04%
2021/01/12	6	25.83	3.1	26.04	25.55	2.9	15,476	0.02%
2021/01/11	4	26.10	2	26.25	26.25	2	15,595	0.01%
2021/01/08	0	0.00	0.2	25.63	25.60	-0.2	15,511	0.00%
2021/01/07	0	0.00	28.2	25.30	25.55	-28.2	15,580	-0.18%
2021/01/06	12	25.62	7.5	25.17	25.30	4.5	15,616	0.03%
2021/01/05	1	25.35	3	26.23	26.20	-2	15,576	-0.01%
2021/01/04	0	0.00	37	25.70	25.50	-37	15,507	-0.24%
2020/12/30	0	0.00	121	25.55	25.35	-121	15,492	-0.78%	大賣/鉅額交易
2020/12/29	0	0.00	18	25.69	25.75	-18	15,499	-0.12%
2020/12/28	11	25.79	5	25.63	25.75	6	15,443	0.04%
2020/12/25	121	25.42	1	25.45	25.10	120	15,368	0.78%	大買/鉅額交易
2020/12/24	7	25.45	0	0.00	25.25	7	15,292	0.05%
2020/12/23	1	24.85	10	24.70	24.85	-9	15,214	-0.06%
2020/12/22	1	25.50	0	0.00	24.80	1	15,269	0.01%
2020/12/21	8	25.69	0	0.00	25.70	8	15,191	0.05%
2020/12/18	46	26.06	15	26.22	26.50	31	15,033	0.21%
2020/12/17	2	25.55	0	0.00	25.40	2	14,779	0.01%
2020/12/16	3	26.00	1	25.85	25.75	2	14,749	0.01%
2020/12/15	6	25.47	1	26.25	25.40	5	14,713	0.03%
2020/12/14	15	26.14	11	26.20	26.05	4	14,594	0.03%
2020/12/11	4	26.21	49	26.00	26.10	-45	14,537	-0.31%
2020/12/10	8	27.10	5	27.20	27.05	3	14,332	0.02%
2020/12/09	27	27.22	23.3	27.07	27.80	3.7	14,215	0.03%
2020/12/08	19	26.36	156	26.31	26.15	-137	13,847	-0.99%	大賣/鉅額交易
2020/12/07	33.3	26.52	48	27.14	26.50	-14.7	13,754	-0.11%
2020/12/04	34	25.15	99	24.86	25.65	-65	12,973	-0.50%
2020/12/03	23	24.95	21	24.90	24.50	2	12,803	0.02%
2020/12/02	5	24.16	42	24.15	24.15	-37	12,762	-0.29%
2020/12/01	14	24.10	3	23.90	24.20	11	13,696	0.08%
2020/11/30	3	23.98	23	24.17	23.70	-20	14,329	-0.14%
2020/11/27	32	24.06	13	24.05	24.10	19	14,307	0.13%
2020/11/26	12	23.93	9	24.04	24.00	3	14,206	0.02%
2020/11/25	31	23.14	1	23.45	23.10	30	13,931	0.22%
2020/11/24	17	23.60	14	23.27	23.25	3	13,896	0.02%
2020/11/23	5	23.41	5	23.65	23.55	0	13,828	0.00%
2020/11/20	4	23.36	0	0.00	23.25	4	13,763	0.03%
2020/11/19	5	23.15	6	23.06	23.15	-1	13,842	-0.01%
2020/11/18	5	23.23	0	0.00	23.10	5	14,019	0.04%
2020/11/17	36	23.52	20	23.56	23.45	16	14,150	0.11%
2020/11/16	27	23.44	92	23.73	23.95	-65	14,077	-0.46%
2020/11/13	0	0.00	1.1	22.53	22.80	-1.1	13,799	-0.01%
2020/11/12	1	22.65	3	22.60	22.40	-2	14,186	-0.01%
2020/11/11	0	0.00	0	22.30	22.65	0	14,869	0.00%
2020/11/10	23	22.90	11	22.86	22.25	12	15,658	0.08%
2020/11/09	0	22.20	0	0.00	22.40	0	16,236	0.00%
2020/11/05	36	22.22	49	22.26	22.20	-13	16,657	-0.08%
2020/11/04	25	22.24	0	0.00	22.30	25	16,608	0.15%
2020/11/03	2	22.50	1	23.20	22.10	1	16,534	0.01%
2020/11/02	10	22.20	11.1	21.95	21.90	-1.1	16,295	-0.01%
2020/10/30	1	22.25	2	22.25	21.65	-1	16,540	-0.01%
2020/10/28	11	22.40	0	0.00	22.15	11	16,304	0.07%
2020/10/27	2	22.88	0	0.00	22.85	2	16,142	0.01%
2020/10/26	57	23.18	9	23.20	22.90	48	15,990	0.30%
2020/10/23	174	23.58	23	23.76	23.55	151	15,775	0.96%	大買/鉅額交易
2020/10/22	394	23.69	323	23.98	23.75	71	15,613	0.45%	大買/大賣/
2020/10/21	34	23.57	59	23.50	24.45	-25	14,920	-0.17%
2020/10/20	0	0.00	1	22.40	22.25	-1	14,004	-0.01%
2020/10/19	17	22.34	16	22.16	21.90	1	13,998	0.01%
2020/10/15	27.1	21.92	3	21.97	21.90	24.1	13,897	0.17%
2020/10/14	0	0.00	1	22.15	21.80	-1	13,729	-0.01%
2020/10/13	33	21.70	0	0.00	21.30	33	13,649	0.24%
2020/10/12	25	21.30	4	21.58	21.25	21	13,585	0.15%
2020/10/07	0	0.00	1	20.95	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	1	21.00	20.95	-1	13,778	-0.01%
2020/10/05	1	20.50	0	0.00	20.60	1	13,761	0.01%
2020/09/22	1	20.35	0	0.00	20.20	1	14,708	0.01%
2020/09/21	1	20.85	0	0.00	20.70	1	14,647	0.01%
2020/09/18	0	0.00	200	20.95	21.15	-200	14,606	-1.37%	大賣/鉅額交易
2020/09/17	0	0.00	1	21.05	21.15	-1	14,567	-0.01%
2020/09/16	2	20.83	4	20.90	20.70	-2	14,510	-0.01%
2020/09/15	4	21.25	0	0.00	21.15	4	14,397	0.03%
2020/09/14	101	20.92	102	21.03	21.10	-1	14,325	-0.01%	大買/大賣/
2020/09/11	1	20.20	0	0.00	20.15	1	14,108	0.01%
2020/09/10	0	0.00	1	21.10	20.90	-1	14,005	-0.01%
2020/09/09	3	20.23	2	20.65	20.60	1	13,882	0.01%
2020/09/08	0	0.00	6	20.55	20.60	-6	13,778	-0.04%
2020/09/07	1	22.40	0	0.00	21.15	1	13,579	0.01%
2020/09/04	13	22.55	13	22.89	22.50	0	13,177	0.00%
2020/09/03	17	21.59	18	22.01	22.55	-1	12,118	-0.01%
2020/09/02	41.1	20.63	140	20.68	20.50	-98.9	11,319	-0.87%	大賣/
2020/09/01	109	20.65	2	20.43	20.85	107	11,092	0.96%	大買/鉅額交易
2020/08/31	3	20.03	1	20.00	20.00	2	10,852	0.02%
2020/08/28	0	0.00	3	20.02	20.10	-3	10,805	-0.03%
2020/08/26	2	20.38	2	20.73	20.25	0	10,649	0.00%
2020/08/25	3	20.45	3	20.57	20.25	0	10,562	0.00%
2020/08/24	3	20.47	2	20.88	20.55	1	10,492	0.01%
2020/08/21	10	20.37	3	20.53	21.00	7	10,543	0.07%
2020/08/20	3	19.93	8	19.76	19.35	-5	10,259	-0.05%
2020/08/19	2.4	21.76	8	21.48	21.45	-5.7	9,813	-0.06%
2020/08/18	194	21.66	225	22.00	21.70	-31	9,455	-0.33%	大買/大賣/
2020/08/17	40.2	21.41	29	21.71	21.70	11.2	8,947	0.12%
2020/08/14	27	19.46	7	19.01	20.55	20	8,193	0.24%
2020/08/13	13	19.24	8	19.36	19.60	5	7,372	0.07%
2020/08/12	19.5	17.60	89	17.88	17.85	-69.5	6,571	-1.06%
2020/08/11	14	16.63	0	0.00	16.55	14	6,010	0.23%
2020/08/06	9	17.42	11	17.52	17.15	-2	5,891	-0.03%
2020/08/05	15	16.71	12	16.83	17.00	3	5,686	0.05%
2020/08/03	17	15.94	20	15.96	15.90	-3	5,459	-0.05%
2020/07/27	60	15.70	61	15.95	15.70	-1	5,373	-0.02%
2020/07/24	1	15.85	0	0.00	15.55	1	5,273	0.02%
2020/07/23	4	16.09	1	16.20	16.25	3	5,194	0.06%
2020/07/22	0	0.00	1	16.40	16.45	-1	5,113	-0.02%
2020/07/21	210	16.25	0	0.00	16.15	210	4,957	4.24%	大買/鉅額交易
2020/07/16	1	16.20	17	15.86	16.30	-16	4,788	-0.33%
2020/07/15	0	0.00	1	16.45	15.70	-1	4,691	-0.02%
2020/07/14	1	16.25	1	16.50	16.25	0	4,620	0.00%
2020/07/13	11	16.30	10	16.48	16.50	1	4,581	0.02%
2020/07/08	0	0.00	1	15.85	16.05	-1	4,320	-0.02%
2020/07/07	1	15.55	16	16.09	15.75	-15	4,218	-0.36%
2020/07/06	55	16.14	41	16.26	16.25	14	4,102	0.34%
2020/07/03	78	15.63	87	15.88	16.10	-9	3,749	-0.24%
2020/06/30	5	14.10	0	0.00	14.05	5	3,063	0.16%
2020/06/29	0	0.00	5	14.00	13.95	-5	3,068	-0.16%
2020/06/24	0	0.00	2	14.30	14.25	-2	3,058	-0.07%
2020/06/18	0	0.00	7	14.20	14.20	-7	3,212	-0.22%
2020/06/16	5	13.95	5	14.10	14.15	0	3,217	0.00%
2020/06/15	4	13.80	0	0.00	13.75	4	3,278	0.12%
2020/06/12	1	13.90	0	0.00	14.05	1	3,282	0.03%
2020/06/09	1	14.90	0	0.00	14.75	1	3,343	0.03%
2020/06/05	0	0.00	3	15.00	14.85	-3	3,345	-0.09%
2020/06/04	3	14.75	0	0.00	14.75	3	3,345	0.09%
2020/06/02	0	0.00	5	14.80	15.10	-5	3,309	-0.15%
2020/06/01	0	0.00	1	15.10	15.05	-1	3,234	-0.03%
2020/05/29	5	15.05	0	0.00	15.15	5	3,239	0.15%
2020/05/28	30	14.71	30	14.93	14.60	0	3,215	0.00%
2020/05/27	0	0.00	2	14.50	14.50	-2	2,900	-0.07%
2020/05/25	5	13.35	0	0.00	13.40	5	2,815	0.18%
2020/05/21	10	13.70	0	0.00	13.70	10	2,828	0.35%
2020/05/20	0	0.00	5	13.65	13.60	-5	2,823	-0.18%
2020/05/19	5	13.30	0	0.00	13.40	5	2,759	0.18%
2020/05/15	0	0.00	5	13.30	13.35	-5	2,729	-0.18%
2020/05/11	0	0.00	2	14.20	14.50	-2	2,716	-0.07%
2020/05/07	5	13.95	0	0.00	14.05	5	2,609	0.19%
2020/04/30	5	14.19	0	0.00	14.25	5	2,705	0.18%
2020/04/15	0	0.00	3	14.05	14.05	-3	2,660	-0.11%
2020/04/13	5	13.54	0	0.00	13.40	5	2,646	0.19%
2020/03/27	0	0.00	1	12.35	12.00	-1	2,758	-0.04%
2020/03/26	1	12.10	0	0.00	12.25	1	2,701	0.04%
2020/03/16	0	0.00	1	11.85	11.85	-1	2,576	-0.04%
2020/03/13	1	11.75	0	0.00	12.45	1	2,541	0.04%
2020/03/12	1	13.50	26	13.63	13.00	-25	2,460	-1.02%
2020/03/09	2	14.70	0	0.00	14.50	2	2,370	0.08%
2020/03/04	0	0.00	81	15.57	15.55	-81	2,319	-3.49%
2020/03/03	81	15.55	0	0.00	15.45	81	2,240	3.61%
2020/02/18	0	0.00	2	15.20	15.15	-2	2,244	-0.09%
2020/02/13	23	15.39	0	0.00	15.30	23	2,315	0.99%
2020/02/12	8	14.90	0	0.00	15.10	8	2,271	0.35%
2020/01/30	7	15.00	0	0.00	14.85	7	2,290	0.31%
2020/01/13	1	16.45	0	0.00	16.60	1	2,354	0.04%
2019/12/17	5	17.00	0	0.00	16.95	5	2,523	0.20%
2019/12/16	5	16.95	0	0.00	16.95	5	2,545	0.20%
2019/12/13	0	0.00	60	17.00	16.85	-60	2,549	-2.35%
2019/12/12	60	17.00	0	0.00	16.85	60	2,490	2.41%
2019/11/27	6	17.18	61	17.15	17.25	-55	3,005	-1.83%
2019/11/26	61	16.98	0	0.00	17.05	61	3,048	2.00%
2019/11/14	0	0.00	2	16.80	16.75	-2	3,623	-0.06%
2019/11/04	0	0.00	5	17.35	17.35	-5	3,743	-0.13%
2019/10/28	2	17.30	0	0.00	17.35	2	4,491	0.04%
2019/10/24	0	0.00	3	17.55	17.55	-3	5,018	-0.06%
2019/10/23	5	17.75	0	0.00	17.45	5	5,050	0.10%
2019/10/15	0	0.00	38	17.69	17.70	-38	5,090	-0.75%
2019/10/14	30	17.43	0	0.00	17.45	30	4,968	0.60%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/09/27	9	16.98	0	0.00	16.95	9	5,152	0.17%
2019/09/24	0	0.00	1	18.00	17.45	-1	5,157	-0.02%
2019/09/23	0	0.00	4	17.40	17.90	-4	5,077	-0.08%
2019/09/19	1	17.10	2	17.25	17.35	-1	4,939	-0.02%
2019/09/18	0	0.00	1	17.25	17.15	-1	4,919	-0.02%
2019/09/16	1	17.55	45	17.55	17.50	-44	4,938	-0.89%
2019/09/12	25	17.25	0	0.00	17.45	25	4,896	0.51%
2019/09/10	0	0.00	10	17.25	17.20	-10	4,935	-0.20%
2019/09/09	3	17.25	0	0.00	17.20	3	4,941	0.06%
2019/09/06	45	17.75	45	18.15	17.75	0	4,924	0.00%
2019/09/05	1	18.05	0	0.00	17.90	1	4,887	0.02%
2019/09/04	0	0.00	1	17.70	17.70	-1	4,820	-0.02%
2019/08/30	3	18.05	0	0.00	17.65	3	4,754	0.06%
2019/08/29	1	17.65	0	0.00	17.70	1	4,613	0.02%
2019/08/26	10	17.00	0	0.00	16.95	10	4,466	0.22%
2019/08/23	15	17.30	6	17.54	17.40	9	4,412	0.20%
2019/08/22	15	17.40	1	17.60	17.40	14	4,386	0.32%
2019/08/20	10	17.80	2	17.55	17.10	8	4,303	0.19%
2019/08/19	0	0.00	1	17.15	17.20	-1	4,031	-0.02%
2019/08/15	1	15.90	0	0.00	16.05	1	3,928	0.03%
2019/08/14	1	16.10	0	0.00	16.00	1	3,928	0.03%
2019/08/05	1	15.85	0	0.00	15.55	1	4,070	0.02%
2019/08/01	1	17.20	0	0.00	16.60	1	4,063	0.02%
2019/07/31	1	17.35	15	17.67	17.05	-14	3,958	-0.35%
2019/07/30	13	17.53	29	17.91	18.10	-16	3,798	-0.42%
2019/07/29	3	17.02	68	17.11	17.60	-65	3,453	-1.88%
2019/07/26	1	15.60	17	16.01	16.00	-16	3,119	-0.51%
2019/07/23	0	0.00	11	15.71	15.65	-11	2,973	-0.37%
2019/07/18	0	0.00	5	15.45	15.15	-5	3,010	-0.17%
2019/07/17	1	15.45	5	15.40	15.50	-4	3,021	-0.13%
2019/07/15	6	15.40	1	15.35	15.40	5	3,411	0.15%
2019/07/12	2	15.15	2	15.20	15.45	0	3,417	0.00%
2019/07/11	0	0.00	2	14.95	15.00	-2	3,463	-0.06%
2019/07/10	5	15.10	10	15.05	15.15	-5	3,509	-0.14%
2019/07/09	0	0.00	6	15.00	15.05	-6	3,469	-0.17%
2019/07/03	2	14.90	0	0.00	14.85	2	3,560	0.06%
2019/06/28	0	0.00	1	14.70	14.55	-1	3,598	-0.03%
2019/06/27	0	0.00	10	14.80	14.70	-10	3,630	-0.28%
2019/06/24	11	14.85	10	14.85	14.85	1	3,654	0.03%
2019/06/20	5	14.75	0	0.00	14.70	5	3,649	0.14%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/13	1	14.10	10	14.10	14.10	-9	3,534	-0.25%
2019/06/12	10	14.25	0	0.00	14.15	10	3,516	0.28%
2019/05/28	5	13.75	10	13.70	13.65	-5	3,394	-0.15%
2019/05/23	0	0.00	10	14.50	14.35	-10	3,556	-0.28%
2019/05/22	20	14.75	2	14.75	14.65	18	3,612	0.50%
2019/05/16	21	15.17	20	14.88	14.85	1	3,535	0.03%
2019/05/15	0	0.00	1	15.00	14.90	-1	3,471	-0.03%
2019/05/14	2	14.50	0	0.00	15.00	2	3,483	0.06%
2019/05/10	1	14.65	0	0.00	14.50	1	3,307	0.03%
2019/05/09	25	15.09	25	14.74	14.50	0	3,278	0.00%
2019/05/08	10	14.50	0	0.00	15.00	10	3,147	0.32%
2019/05/02	0	0.00	1	14.70	14.70	-1	2,953	-0.03%
2019/04/29	37	14.55	0	0.00	14.60	37	2,888	1.28%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/24	0	0.00	5	14.62	14.40	-5	2,802	-0.18%
2019/04/23	1	14.90	2	14.75	14.85	-1	2,750	-0.04%
2019/04/22	33	15.28	21	15.18	15.15	12	2,729	0.44%
2019/04/19	0	0.00	4	14.55	14.90	-4	2,433	-0.16%
2019/04/12	0	0.00	1	14.15	13.95	-1	2,024	-0.05%
2019/04/08	0	0.00	3	13.80	13.80	-3	1,858	-0.16%
2019/04/02	0	0.00	1	13.50	13.55	-1	1,762	-0.06%
2019/03/28	2	13.05	0	0.00	13.00	2	1,673	0.12%
2019/03/27	2	13.35	0	0.00	13.30	2	1,654	0.12%
2019/03/26	2	13.70	0	0.00	13.55	2	1,629	0.12%
2019/03/21	0	0.00	1	14.00	13.95	-1	1,537	-0.07%
2019/03/19	1	13.95	0	0.00	13.80	1	1,540	0.06%
2019/03/07	1	13.65	0	0.00	13.50	1	1,662	0.06%
2019/02/25	2	14.15	0	0.00	14.10	2	1,747	0.11%
2019/02/22	2	14.45	1	14.40	14.20	1	1,743	0.06%
2019/02/18	0	0.00	9	14.08	14.25	-9	1,627	-0.55%
2019/02/14	0	0.00	1	14.10	13.95	-1	1,608	-0.06%
2019/02/13	0	0.00	3	14.10	14.10	-3	1,588	-0.19%
2019/02/12	1	13.50	0	0.00	13.50	1	1,505	0.07%
2019/01/23	0	0.00	1	13.05	12.95	-1	1,683	-0.06%
2019/01/16	0	0.00	30	13.15	13.20	-30	1,758	-1.71%
2019/01/09	0	0.00	1	12.60	12.75	-1	1,683	-0.06%
2018/12/17	0.2	13.15	0	0.00	13.20	0.2	2,095	0.01%
2018/12/14	0.1	13.20	0	0.00	13.20	0.1	2,102	0.00%
2018/12/13	1	13.30	0	0.00	13.30	1	2,181	0.05%
2018/12/12	0.5	13.35	0	0.00	13.35	0.5	2,226	0.02%
2018/12/03	0	0.00	1	13.75	13.85	-1	2,503	-0.04%
2018/11/28	3	13.58	0	0.00	13.50	3	2,473	0.12%
2018/11/20	0	0.00	5	12.90	13.10	-5	2,734	-0.18%
2018/11/19	0	0.00	1	12.95	12.90	-1	2,700	-0.04%
2018/11/16	1	12.70	4	12.75	12.70	-3	2,691	-0.11%
2018/11/02	2	12.45	0	0.00	12.25	2	3,002	0.07%
2018/11/01	9	12.26	0	0.00	12.15	9	2,947	0.31%
2018/10/05	1	13.40	0	0.00	12.75	1	3,485	0.03%
2018/10/03	1	13.80	1	13.75	13.75	0	3,499	0.00%
2018/09/21	1	14.10	0	0.00	14.15	1	5,222	0.02%
2018/09/17	36	14.06	36	14.08	14.00	0	5,046	0.00%
2018/09/14	1	13.65	0	0.00	14.05	1	4,885	0.02%
2018/09/12	25	12.95	0	0.00	12.90	25	4,829	0.52%
2018/09/07	0	0.00	2	14.03	13.55	-2	4,913	-0.04%
2018/09/05	1	14.55	10	14.50	14.35	-9	5,044	-0.18%
2018/09/04	10	14.50	0	0.00	14.60	10	5,117	0.20%
2018/08/30	2	14.90	0	0.00	14.80	2	5,635	0.04%
2018/08/29	12	14.90	12	15.05	14.90	0	5,795	0.00%
2018/08/27	12	15.00	12	15.10	15.00	0	5,881	0.00%
2018/08/22	1	14.40	1	14.55	14.40	0	6,025	0.00%
2018/08/14	1	14.75	0	0.00	15.10	1	7,301	0.01%
2018/08/13	5	14.64	0	0.00	14.80	5	7,387	0.07%
2018/08/07	0	0.00	1	15.65	15.70	-1	7,867	-0.01%
2018/08/02	2	15.50	0	0.00	15.45	2	8,616	0.02%
2018/08/01	30	15.99	0	0.00	15.85	30	8,657	0.35%
2018/07/30	1	16.00	0	0.00	15.90	1	8,946	0.01%
2018/07/27	0	0.00	20	16.45	16.40	-20	8,896	-0.22%
2018/07/23	0	0.00	10	16.20	16.30	-10	8,770	-0.11%
2018/07/12	0	0.00	2	16.20	16.30	-2	8,446	-0.02%
2018/07/11	5	15.90	13	16.15	15.85	-8	8,438	-0.09%
2018/07/10	13	16.50	0	0.00	16.40	13	8,496	0.15%
2018/07/06	4	16.38	0	0.00	16.00	4	8,502	0.05%
2018/07/05	0	0.00	1	16.90	16.35	-1	8,428	-0.01%
2018/07/04	28	17.29	6	17.30	16.90	22	8,378	0.26%
2018/07/03	27	17.34	56	17.66	17.00	-29	8,024	-0.36%
2018/07/02	0	0.00	2	16.50	16.70	-2	7,037	-0.03%
2018/06/26	1	14.50	0	0.00	15.15	1	6,772	0.01%
2018/06/20	9	15.50	0	0.00	15.35	9	6,681	0.13%
2018/06/19	3	16.07	0	0.00	15.90	3	6,620	0.05%
2018/06/14	0	0.00	2	16.75	16.55	-2	6,557	-0.03%
2018/06/13	5	17.02	0	0.00	16.90	5	6,484	0.08%
2018/06/12	1	16.85	0	0.00	17.20	1	6,396	0.02%
2018/06/11	2	16.95	0	0.00	16.95	2	6,291	0.03%
2018/06/08	1	17.20	0	0.00	17.00	1	6,170	0.02%
2018/06/07	0	0.00	9	17.18	16.45	-9	5,851	-0.15%
2018/06/06	2	16.40	0	0.00	16.75	2	5,703	0.04%
2018/06/05	5	16.08	0	0.00	15.90	5	5,536	0.09%
2018/06/01	5	16.14	0	0.00	16.20	5	5,385	0.09%
2018/05/31	3	16.42	0	0.00	16.40	3	5,333	0.06%
2018/05/30	3	16.77	0	0.00	16.75	3	5,218	0.06%
2018/05/29	2	16.80	18	16.77	16.80	-16	5,201	-0.31%
2018/05/28	13	17.30	12	17.41	17.45	1	4,999	0.02%
2018/05/25	4	16.54	0	0.00	16.65	4	4,676	0.09%
2018/05/24	5	16.54	4	16.45	16.85	1	4,495	0.02%
2018/05/23	2	15.50	1	15.50	15.90	1	3,979	0.03%
2018/05/22	0	0.00	20	14.97	15.50	-20	3,850	-0.52%
2018/05/21	21	15.37	10	15.35	15.40	11	3,757	0.29%
2018/05/18	3	14.62	0	0.00	14.65	3	3,614	0.08%
2018/05/17	2	15.20	0	0.00	14.95	2	3,540	0.06%
2018/05/15	2	15.50	43	15.80	15.90	-41	3,291	-1.25%
2018/05/14	43	14.84	1	15.75	15.75	42	2,946	1.43%
2018/05/11	15	14.50	17	14.63	14.35	-2	2,490	-0.08%
2018/05/10	13	14.20	15	13.96	14.00	-2	2,220	-0.09%
2018/05/08	0	0.00	69	13.50	13.50	-69	2,053	-3.36%
2018/05/07	70	13.38	15	13.85	13.90	55	1,947	2.82%
2018/05/02	24	12.95	26	12.85	12.90	-2	1,751	-0.11%
2018/04/27	1	11.75	0	0.00	12.05	1	1,609	0.06%
2018/04/26	5	11.98	0	0.00	11.70	5	1,608	0.31%
2018/04/25	0	0.00	10	12.10	12.00	-10	1,592	-0.63%
2018/04/24	5	12.31	0	0.00	12.25	5	1,571	0.32%
2018/04/16	38	13.56	38	13.54	13.55	0	1,562	0.00%
2018/04/13	17	13.41	18	13.33	13.35	-1	1,479	-0.07%
2018/04/12	2	12.80	0	0.00	12.80	2	1,434	0.14%
2018/04/09	3	12.68	0	0.00	12.50	3	1,416	0.21%
2018/04/02	0	0.00	12	13.00	12.85	-12	1,424	-0.84%
2018/03/31	0	0.00	1	13.05	12.90	-1	1,444	-0.07%
2018/03/26	9	12.33	0	0.00	12.40	9	1,586	0.57%
2018/03/23	1	12.45	0	0.00	12.45	1	1,604	0.06%
2018/03/22	1	12.85	0	0.00	12.80	1	1,627	0.06%
2018/03/20	2	12.80	0	0.00	13.00	2	1,744	0.11%
2018/03/15	0	0.00	2	13.10	13.10	-2	1,737	-0.12%
2018/03/13	0	0.00	7	13.05	12.95	-7	1,721	-0.41%
2018/03/12	0	0.00	2	13.10	13.00	-2	1,727	-0.12%
2018/03/07	4	12.90	7	13.15	13.15	-3	1,749	-0.17%
2018/03/06	5	13.05	0	0.00	12.90	5	1,734	0.29%
2018/03/02	24	12.95	24	13.10	12.95	0	1,760	0.00%
2018/02/23	0	0.00	2	12.60	12.35	-2	1,661	-0.12%
2018/02/22	2	12.15	0	0.00	12.15	2	1,701	0.12%
2018/02/07	5	11.50	0	0.00	11.40	5	1,796	0.28%
2018/02/06	7	11.53	0	0.00	11.15	7	1,809	0.39%
2018/01/30	0	0.00	20	12.90	12.75	-20	2,085	-0.96%
2018/01/26	20	13.05	0	0.00	13.10	20	2,191	0.91%
2018/01/18	0	0.00	6	12.89	12.80	-6	2,905	-0.21%
2018/01/15	0	0.00	1	12.65	12.70	-1	3,275	-0.03%
2018/01/12	1	12.95	0	0.00	12.90	1	3,446	0.03%
2018/01/10	0	0.00	1	13.10	12.95	-1	4,210	-0.02%
2018/01/09	1	13.55	0	0.00	13.40	1	4,238	0.02%