精成科 (6191)-永豐金-鳳山券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730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(已收盤)

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

精成科 (6191)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	1	57.20	57.20	-1	2,391	-0.04%
2024/11/20	0	0.00	2	56.30	56.10	-2	2,345	-0.09%
2024/11/19	3	56.60	3	56.57	56.60	0	2,302	0.00%
2024/11/15	1	55.20	0	0.00	55.00	1	2,208	0.05%
2024/11/12	0	55.80	0	0.00	55.80	0	2,123	0.00%
2024/11/11	3	56.60	1	56.90	56.80	2	2,099	0.10%
2024/11/08	1	58.40	0	0.00	58.40	1	2,052	0.05%
2024/11/07	0	0.00	0	59.60	59.40	0	2,040	0.00%
2024/11/06	0	0.00	0	58.80	58.40	0	2,042	0.00%
2024/11/04	1	59.90	2	59.25	58.70	-1	2,120	-0.05%
2024/11/01	2	58.65	0	0.00	58.90	2	2,181	0.09%
2024/10/30	6	58.72	0	0.00	58.30	6	2,213	0.27%
2024/10/21	0.1	59.80	0	0.00	59.80	0.1	2,152	0.00%
2024/10/18	1	60.80	2	61.20	60.30	-1	2,148	-0.05%
2024/10/09	0	0.00	1	59.40	59.70	-1	2,244	-0.04%
2024/10/07	0	0.00	5	62.10	62.10	-5	2,351	-0.21%
2024/10/04	0	0.00	0	61.30	61.00	0	2,420	0.00%
2024/09/27	8	62.06	0	0.00	61.60	8	2,622	0.31%
2024/09/26	1	61.90	2	62.25	61.90	-1	2,742	-0.04%
2024/09/25	6	61.82	0	0.00	61.60	6	2,774	0.22%
2024/09/24	0	0.00	0.1	61.85	61.60	-0.1	2,889	0.00%
2024/09/23	1	62.20	0	0.00	62.20	1	2,905	0.03%
2024/09/20	1.1	61.59	0	0.00	61.50	1.1	2,877	0.04%
2024/09/18	0.1	58.90	0	0.00	58.00	0.1	2,781	0.00%
2024/09/09	0.1	61.30	0	0.00	61.40	0.1	2,734	0.00%
2024/09/06	0	59.10	0	0.00	59.10	0	2,733	0.00%
2024/09/05	0	59.20	0	0.00	58.20	0	2,721	0.00%
2024/09/02	0	0.00	1	63.60	63.30	-1	2,721	-0.04%
2024/08/30	2	63.30	0	0.00	63.10	2	2,741	0.07%
2024/08/28	1	62.70	0	0.00	62.30	1	2,786	0.04%
2024/08/23	0.2	61.20	1	61.30	61.60	-0.8	2,950	-0.03%
2024/08/22	0.2	62.10	0	0.00	61.50	0.2	2,959	0.01%
2024/08/21	0	62.40	0	0.00	61.50	0	2,988	0.00%
2024/08/19	0	0.00	0	63.00	62.60	0	3,126	0.00%
2024/08/15	0	63.00	0	0.00	62.50	0	3,244	0.00%
2024/08/14	0.2	63.10	1	62.90	62.50	-0.8	3,267	-0.02%
2024/08/12	0.2	62.50	0	0.00	62.70	0.2	3,323	0.01%
2024/08/09	1	61.80	1	61.40	61.20	0	3,372	0.00%
2024/08/07	0.2	60.91	0	0.00	61.20	0.2	3,429	0.01%
2024/08/06	3	60.97	2	58.60	58.80	1	3,460	0.03%
2024/08/02	4	65.05	3.2	65.75	66.20	0.8	3,462	0.02%
2024/08/01	2	64.80	2	64.40	64.80	0	3,447	0.00%
2024/07/31	2	60.90	2	61.80	61.80	0	3,435	0.00%
2024/07/26	0.1	61.10	0	0.00	61.00	0.1	3,542	0.00%
2024/07/22	0.1	62.00	0	0.00	62.20	0.1	3,578	0.00%
2024/07/18	0.3	65.77	0	0.00	65.60	0.3	3,570	0.01%
2024/07/15	0.2	66.50	0	0.00	66.50	0.2	3,675	0.01%
2024/07/12	1	67.00	0	0.00	67.00	1	3,681	0.03%
2024/07/09	2	70.90	0	0.00	67.90	2	3,771	0.05%
2024/07/08	1.1	73.44	2	73.10	72.10	-0.9	3,718	-0.02%
2024/07/05	0	0.00	0.1	76.10	74.80	-0.1	3,670	0.00%
2024/07/04	5	75.60	5.3	76.75	76.80	-0.3	3,664	-0.01%
2024/07/03	0	0.00	3	76.87	75.90	-3	3,645	-0.08%
2024/07/02	0	0.00	6	74.47	75.60	-6	3,572	-0.17%
2024/07/01	1	72.70	1	73.30	73.30	0	3,469	0.00%
2024/06/28	0	0.00	1	74.30	74.30	-1	3,482	-0.03%
2024/06/27	1	70.80	2	72.20	72.50	-1	3,404	-0.03%
2024/06/21	5	69.60	0	0.00	69.70	5	3,987	0.13%
2024/06/19	1	69.50	0	0.00	68.80	1	4,213	0.02%
2024/06/18	1.1	69.90	0	0.00	69.00	1.1	4,600	0.02%
2024/06/17	1.1	69.92	5	69.90	69.90	-4	5,170	-0.08%
2024/06/14	1.1	70.60	0.9	70.60	70.40	0.1	5,356	0.00%
2024/06/13	5	72.00	0	0.00	71.50	5	5,371	0.09%
2024/06/12	0	70.70	0	0.00	70.70	0	5,382	0.00%
2024/06/11	1	71.19	0	0.00	70.50	1	5,416	0.02%
2024/06/07	0	0.00	0.2	72.10	72.00	-0.2	5,425	0.00%
2024/06/04	0	72.50	0	0.00	72.60	0	5,549	0.00%
2024/05/31	0	0.00	3.3	74.63	74.30	-3.3	5,597	-0.06%
2024/05/30	1	71.70	0	0.00	72.50	1	5,605	0.02%
2024/05/29	3	72.30	0	0.00	72.70	3	5,592	0.05%
2024/05/28	0	72.20	0	0.00	71.60	0	5,574	0.00%
2024/05/27	1	72.49	1	72.10	71.90	0	5,603	0.00%
2024/05/23	2.1	75.90	6	75.68	76.00	-4	5,582	-0.07%
2024/05/22	0	0.00	0.1	73.80	75.00	-0.1	5,517	0.00%
2024/05/21	0	0.00	1	72.90	73.10	-1	5,474	-0.02%
2024/05/20	1	71.79	0	0.00	71.30	1	5,454	0.02%
2024/05/17	0	71.90	0	0.00	71.20	0	5,445	0.00%
2024/05/16	0	73.10	0	0.00	72.50	0	5,440	0.00%
2024/05/14	1	72.20	10	72.20	73.80	-9	5,551	-0.16%
2024/05/13	0.1	70.70	0	0.00	70.60	0.1	5,498	0.00%
2024/05/10	1	70.90	0	0.00	71.20	1	5,490	0.02%
2024/05/09	10	74.40	0	0.00	72.60	10	5,430	0.18%
2024/05/08	0	0.00	0.2	74.17	75.00	-0.2	5,347	0.00%
2024/05/07	0	0.00	0	73.70	74.20	0	5,312	0.00%
2024/05/06	0	0.00	2	74.00	74.20	-2	5,283	-0.04%
2024/05/02	0	0.00	1	72.90	72.70	-1	5,272	-0.02%
2024/04/30	0	0.00	1	73.10	73.10	-1	5,283	-0.02%
2024/04/29	0	0.00	12	72.44	73.10	-12	5,240	-0.23%
2024/04/26	1	70.00	1	69.70	69.90	0	5,180	0.00%
2024/04/24	16	69.06	0	0.00	69.50	16	5,205	0.31%
2024/04/22	0.1	68.30	0	0.00	67.20	0.1	5,212	0.00%
2024/04/18	0	70.90	0	0.00	71.00	0	5,113	0.00%
2024/04/16	1	69.60	4	69.20	69.00	-3	5,072	-0.06%
2024/04/15	0	0.00	1	69.70	69.60	-1	5,015	-0.02%
2024/04/12	0.1	70.40	0	0.00	69.70	0.1	4,968	0.00%
2024/04/10	1.1	70.52	3	70.80	70.50	-1.9	4,923	-0.04%
2024/04/09	0	0.00	2	71.90	72.20	-2	4,895	-0.04%
2024/04/08	1	71.90	0	0.00	71.90	1	4,898	0.02%
2024/04/03	1	72.20	0	0.00	72.00	1	4,898	0.02%
2024/04/02	1	71.80	0	0.00	72.60	1	4,894	0.02%
2024/04/01	2	71.90	0	72.60	72.70	2	4,893	0.04%
2024/03/29	16	73.95	7.1	72.83	72.70	9	4,908	0.18%
2024/03/28	4	75.30	2	75.65	73.70	2	4,829	0.04%
2024/03/27	0.1	70.00	2	71.00	73.20	-2	4,646	-0.04%
2024/03/26	2	71.00	6	69.70	69.40	-4	4,591	-0.09%
2024/03/25	1	71.20	6.3	71.79	71.20	-5.3	4,596	-0.12%
2024/03/22	2	71.70	7	71.83	71.40	-5	4,705	-0.11%
2024/03/21	4	75.00	8	74.63	73.60	-4	4,720	-0.08%
2024/03/20	32.5	74.97	68.2	75.82	76.10	-35.7	4,459	-0.80%
2024/03/19	2	69.85	4	69.63	69.20	-2	3,975	-0.05%
2024/03/18	0	0.00	1	66.40	66.40	-1	3,794	-0.03%
2024/03/15	1	65.50	1	65.10	64.90	0	3,791	0.00%
2024/03/14	0	0.00	4	65.60	65.30	-4	3,792	-0.11%
2024/03/12	0	0.00	1	64.60	64.60	-1	3,825	-0.03%
2024/03/11	6	63.55	3	63.50	63.50	3	3,882	0.08%
2024/03/08	1.1	65.25	6	65.42	64.10	-5	3,929	-0.13%
2024/03/07	0	0.00	0.2	67.60	67.60	-0.2	3,999	-0.01%
2024/03/05	5	68.50	0	0.00	68.70	5	4,495	0.11%
2024/03/04	2.2	66.23	5	66.64	66.30	-2.8	4,448	-0.06%
2024/03/01	2	66.05	0	0.00	66.00	2	4,454	0.04%
2024/02/29	1.1	65.56	5	66.46	65.30	-3.9	4,433	-0.09%
2024/02/27	0	0.00	3	67.90	66.30	-3	4,396	-0.07%
2024/02/26	1	67.40	0	0.00	67.50	1	4,382	0.02%
2024/02/23	3	68.30	3	68.83	68.10	0	4,407	0.00%
2024/02/22	1	67.80	1.1	68.45	68.10	-0.1	4,525	0.00%
2024/02/21	1	68.86	1	69.00	68.90	0	4,550	0.00%
2024/02/20	0	0.00	1	70.00	69.30	-1	4,590	-0.02%
2024/02/19	2	69.70	1.3	69.60	69.80	0.7	4,588	0.02%
2024/02/16	4.3	69.89	0	0.00	69.20	4.3	4,599	0.09%
2024/02/15	2.6	68.61	5.2	67.35	69.20	-2.6	4,553	-0.06%
2024/02/05	20	64.00	0	0.00	64.30	20	4,455	0.45%
2024/01/31	6	64.18	3	64.10	63.90	3	4,574	0.07%
2024/01/30	0	0.00	2	64.50	64.30	-2	4,625	-0.04%
2024/01/29	0	0.00	1	65.30	65.50	-1	4,679	-0.02%
2024/01/26	0	0.00	4	65.05	64.80	-4	4,802	-0.08%
2024/01/25	6	64.03	0	0.00	63.50	6	5,147	0.12%
2024/01/24	2	65.40	0	0.00	64.70	2	5,724	0.03%
2024/01/23	0	0.00	1	65.20	65.80	-1	5,960	-0.02%
2024/01/19	1	64.30	0	0.00	64.30	1	5,961	0.02%
2024/01/17	1	65.50	5	65.66	65.20	-4	5,970	-0.07%
2024/01/16	0	0.00	6	65.23	65.50	-6	5,952	-0.10%
2024/01/15	0	0.00	3	65.43	65.00	-3	5,946	-0.05%
2024/01/10	30	62.50	0	0.00	62.90	30	6,019	0.50%
2024/01/09	0	0.00	5	64.60	63.20	-5	6,001	-0.08%
2024/01/05	0	0.00	1	64.80	64.50	-1	6,074	-0.02%
2024/01/04	2	64.80	0	0.00	65.10	2	6,078	0.03%
2024/01/03	0	0.00	9	65.39	65.10	-9	6,124	-0.15%
2024/01/02	1	64.00	0	0.00	65.20	1	6,245	0.02%
2023/12/29	2	64.60	0	0.00	64.50	2	6,259	0.03%
2023/12/28	2	63.70	0	0.00	63.70	2	6,278	0.03%
2023/12/27	9.1	64.04	0	0.00	64.30	9.1	6,348	0.14%
2023/12/25	9	63.19	6	63.42	63.70	3	6,357	0.05%
2023/12/22	3	64.23	2	64.45	64.90	1	6,298	0.02%
2023/12/21	3	63.90	0	0.00	64.00	3	6,269	0.05%
2023/12/20	3	65.07	0	0.00	64.80	3	6,269	0.05%
2023/12/19	3	64.70	10	64.30	65.30	-7	6,272	-0.11%
2023/12/18	8	71.39	0	0.00	68.00	8	6,152	0.13%
2023/12/15	34	74.40	35	73.93	72.90	-1	6,063	-0.02%
2023/12/14	10	73.40	0	0.00	73.40	10	5,987	0.17%
2023/12/13	0	0.00	3	70.90	71.10	-3	5,957	-0.05%
2023/12/12	3	70.30	0	0.00	70.30	3	6,040	0.05%
2023/12/11	0	0.00	0.2	71.60	70.70	-0.2	6,083	0.00%
2023/12/07	3	71.40	0	0.00	71.50	3	6,167	0.05%
2023/12/06	0	0.00	6	71.38	71.00	-6	6,245	-0.10%
2023/12/05	1	69.00	1	69.50	70.00	0	6,364	0.00%
2023/12/04	6	71.30	3	71.87	70.10	3	6,681	0.04%
2023/12/01	53	69.30	67	70.04	70.50	-14	6,663	-0.21%
2023/11/30	21.2	66.94	15	66.76	69.00	6.2	6,466	0.10%
2023/11/29	2	63.90	4	64.58	64.20	-2	6,214	-0.03%
2023/11/28	0.2	63.20	0	0.00	63.20	0.2	6,221	0.00%
2023/11/27	1	61.90	1	61.90	61.90	0	6,258	0.00%
2023/11/24	1	61.70	0	0.00	61.50	1	6,290	0.02%
2023/11/22	3	62.03	0	0.00	61.80	3	6,400	0.05%
2023/11/21	10	65.58	2	65.35	62.80	8	6,460	0.12%
2023/11/20	2	63.80	1	64.50	64.60	1	6,567	0.02%
2023/11/17	1	64.30	5.3	64.46	64.50	-4.3	6,575	-0.07%
2023/11/15	0	0.00	5	63.74	63.30	-5	6,703	-0.07%
2023/11/14	1	62.80	0	0.00	63.00	1	6,751	0.01%
2023/11/10	2	61.95	0	0.00	62.00	2	6,927	0.03%
2023/11/09	0	0.00	2.1	63.14	63.40	-2.1	7,017	-0.03%
2023/11/08	0	0.00	1	63.90	62.50	-1	7,052	-0.01%
2023/11/07	0	0.00	1	64.50	63.40	-1	7,139	-0.01%
2023/11/06	3	63.70	0	0.00	64.00	3	7,240	0.04%
2023/11/03	1	63.00	2	64.40	62.40	-1	7,229	-0.01%
2023/11/02	40	63.61	48.2	62.49	63.90	-8.2	7,160	-0.11%
2023/11/01	21.1	60.09	24	60.27	61.20	-2.9	6,866	-0.04%
2023/10/31	21.1	61.06	22	60.62	61.60	-0.9	6,314	-0.01%
2023/10/30	0.1	56.20	0	0.00	56.00	0.1	6,142	0.00%
2023/10/27	2	55.90	1	56.20	56.00	1	6,205	0.02%
2023/10/26	1	54.30	1	54.60	54.90	0	6,275	0.00%
2023/10/24	2	55.00	2	55.30	55.70	0	6,364	0.00%
2023/10/23	2	54.20	4	53.60	54.30	-2	6,446	-0.03%
2023/10/20	3.3	53.57	2	54.00	53.90	1.3	6,629	0.02%
2023/10/19	1	54.30	2	54.90	55.00	-1	6,661	-0.02%
2023/10/18	6	53.93	1	53.60	54.30	5	6,673	0.07%
2023/10/17	1.1	55.73	0	0.00	55.40	1.1	6,673	0.02%
2023/10/16	2	55.80	7	56.07	56.00	-5	6,859	-0.07%
2023/10/13	8	56.90	1	58.00	56.60	7	7,113	0.10%
2023/10/12	6	57.90	1	57.80	58.00	5	7,355	0.07%
2023/10/11	3	57.03	0	0.00	57.40	3	7,465	0.04%
2023/10/06	3.1	59.55	1	59.90	57.80	2.1	7,486	0.03%
2023/10/04	1	62.40	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1.1	63.48	1	63.30	63.10	0.1	7,513	0.00%
2023/10/02	2	63.90	3.6	64.06	64.60	-1.6	7,555	-0.02%
2023/09/25	1	61.70	6	61.55	62.20	-5	7,573	-0.07%
2023/09/22	2.1	58.44	2	58.65	59.60	0.1	7,532	0.00%
2023/09/21	0	0.00	1	59.60	59.60	-1	7,598	-0.01%
2023/09/20	3	62.80	2	62.45	61.30	1	7,734	0.01%
2023/09/19	1	63.30	3	63.23	62.80	-2	7,802	-0.03%
2023/09/18	4	62.75	0	0.00	62.30	4	7,809	0.05%
2023/09/15	2	62.20	4	62.33	61.90	-2	7,808	-0.03%
2023/09/14	0	0.00	1	61.80	61.80	-1	7,723	-0.01%
2023/09/12	1	59.10	2.1	58.54	59.40	-1.1	7,623	-0.01%
2023/09/11	2	59.10	2	59.55	58.70	0	7,563	0.00%
2023/09/08	2	62.30	4.1	61.34	61.00	-2.1	7,459	-0.03%
2023/09/07	9.1	61.23	19	61.83	60.90	-9.9	7,295	-0.14%
2023/09/06	22	60.00	3.9	59.61	60.50	18.1	6,934	0.26%
2023/09/05	2	58.10	4	57.78	58.60	-2	6,852	-0.03%
2023/09/04	3	55.73	1	56.10	56.10	2	6,782	0.03%
2023/09/01	1	56.60	0	0.00	55.60	1	6,899	0.01%
2023/08/31	0	0.00	2	56.10	56.80	-2	6,881	-0.03%
2023/08/30	2	55.40	0	0.00	54.90	2	6,913	0.03%
2023/08/29	0	54.80	0	0.00	55.10	0	6,913	0.00%
2023/08/28	0	0.00	1	57.90	55.90	-1	6,888	-0.01%
2023/08/25	2	55.80	7	56.43	57.40	-5	6,919	-0.07%
2023/08/24	6	55.87	32	56.29	55.90	-26	6,840	-0.38%
2023/08/23	1	59.10	11	59.06	58.80	-10	6,610	-0.15%
2023/08/22	0	0.00	1	58.70	58.80	-1	6,650	-0.02%
2023/08/21	4	57.80	1	57.90	58.00	3	6,629	0.05%
2023/08/18	2	56.35	0	0.00	55.80	2	6,599	0.03%
2023/08/17	0	0.00	1	56.10	56.20	-1	6,552	-0.02%
2023/08/16	0	0.00	1	54.10	54.10	-1	6,509	-0.02%
2023/08/15	0	0.00	11	52.90	53.40	-11	6,428	-0.17%
2023/08/14	1	52.20	1.5	51.90	51.70	-0.5	6,322	-0.01%
2023/08/11	18	52.37	15	52.27	52.10	3	6,321	0.05%
2023/08/10	4	51.85	4	51.88	52.10	0	6,240	0.00%
2023/08/09	1	51.90	1	51.80	51.80	0	6,149	0.00%
2023/08/08	3	51.10	4	51.13	51.60	-1	6,153	-0.02%
2023/08/07	0	0.00	2	51.00	50.90	-2	6,165	-0.03%
2023/08/02	3.4	48.88	3	49.35	48.25	0.4	6,212	0.01%
2023/08/01	0.1	50.10	5	49.85	50.40	-4.9	6,216	-0.08%
2023/07/31	1.2	51.93	3	51.80	51.30	-1.8	6,527	-0.03%
2023/07/28	4	50.30	15	50.38	51.20	-11	6,583	-0.17%
2023/07/27	0.6	50.77	7	50.76	50.70	-6.4	6,498	-0.10%
2023/07/26	15	51.82	19	51.08	51.10	-4	6,442	-0.06%
2023/07/25	18	51.02	9	51.47	51.40	9	6,337	0.14%
2023/07/24	10.1	48.73	11	48.43	49.10	-0.9	6,126	-0.01%
2023/07/21	3	48.00	5	48.00	48.45	-2	6,069	-0.03%
2023/07/20	2	47.85	15	48.30	48.20	-13	6,029	-0.22%
2023/07/19	10	48.73	10	49.09	48.10	0	5,952	0.00%
2023/07/18	35	49.83	11	50.10	50.80	24	5,773	0.42%
2023/07/17	43.1	52.12	5.8	52.66	52.50	37.4	5,479	0.68%
2023/07/14	1	48.35	25	48.60	49.45	-24	5,214	-0.46%
2023/07/13	8	48.15	10	47.55	47.95	-2	5,110	-0.04%
2023/07/12	0	0.00	1	47.60	47.50	-1	5,038	-0.02%
2023/07/11	0	0.00	5.3	47.01	47.30	-5.3	4,997	-0.11%
2023/07/10	6	46.45	2	46.50	46.05	4	4,919	0.08%
2023/07/07	6	46.33	13	46.30	47.30	-7	4,812	-0.15%
2023/07/06	4	47.78	2.3	48.29	48.20	1.8	4,772	0.04%
2023/07/05	10	47.50	2	47.63	47.75	8	4,694	0.17%
2023/07/04	3	46.78	0	0.00	47.05	3	4,681	0.06%
2023/07/03	11	46.94	3	46.87	47.20	8	4,655	0.17%
2023/06/30	19	45.79	5	46.10	45.90	14	4,678	0.30%
2023/06/29	15	45.93	12	45.32	46.20	3	4,640	0.06%
2023/06/28	4	46.89	1.8	45.79	46.80	2.2	4,514	0.05%
2023/06/27	5	44.50	5	44.30	44.50	0	4,337	0.00%
2023/06/26	5	43.60	3.2	43.70	44.15	1.8	4,197	0.04%
2023/06/20	3	42.10	3	42.18	42.20	0	4,117	0.00%
2023/06/19	0	0.00	1	41.95	42.15	-1	4,180	-0.02%
2023/06/16	0	0.00	6	42.49	42.35	-6	4,337	-0.14%
2023/06/15	1.2	42.49	5	42.70	42.60	-3.8	4,317	-0.09%
2023/06/12	2	42.00	12	41.93	42.00	-10	4,258	-0.23%
2023/06/09	11	42.05	3	41.95	42.20	8	4,246	0.19%
2023/06/08	0	0.00	1	41.60	41.65	-1	4,211	-0.02%
2023/06/07	18	42.17	17	42.01	42.00	1	4,177	0.02%
2023/06/05	0.2	40.25	3.4	40.48	40.45	-3.3	4,008	-0.08%
2023/06/02	1	39.80	0	0.00	39.70	1	3,934	0.03%
2023/06/01	0	0.00	3	39.17	39.75	-3	3,952	-0.08%
2023/05/31	0	0.00	8.4	38.83	39.15	-8.4	3,925	-0.21%
2023/05/30	7	39.50	1	39.55	39.55	6	3,822	0.16%
2023/05/29	0	0.00	3	39.70	39.75	-3	3,788	-0.08%
2023/05/26	2	39.65	0	39.20	39.15	2	3,754	0.05%
2023/05/25	2	40.10	6.1	40.05	40.20	-4.1	3,676	-0.11%
2023/05/22	0	0.00	3	38.37	38.50	-3	3,467	-0.09%
2023/05/19	0	0.00	3	37.85	37.85	-3	3,393	-0.09%
2023/05/18	0	0.00	8.2	37.78	37.75	-8.2	3,357	-0.24%
2023/05/17	0	0.00	2	37.55	37.55	-2	3,354	-0.06%
2023/05/15	0	0.00	7	37.95	37.40	-7	3,211	-0.22%
2023/05/12	2	37.60	1	37.35	37.65	1	3,149	0.03%
2023/05/11	0	37.15	1	37.05	37.15	-1	3,069	-0.03%
2023/05/10	3	37.45	5	37.54	37.65	-2	2,987	-0.07%
2023/05/09	1	36.50	5	36.50	36.40	-4	2,823	-0.14%
2023/05/08	20	37.03	15.2	37.07	36.85	4.8	2,788	0.17%
2023/05/05	18	37.37	16	36.98	36.45	2	2,680	0.07%
2023/05/04	2	37.30	3	36.50	37.30	-1	2,307	-0.04%
2023/04/25	4	33.25	2	33.60	32.95	2	2,123	0.09%
2023/04/17	0	0.00	1	34.55	34.55	-1	1,963	-0.05%
2023/04/11	1	34.35	1	34.30	34.30	0	1,843	0.00%
2023/04/10	2	34.00	0	0.00	33.75	2	1,732	0.12%
2023/03/31	0	33.80	0	0.00	33.85	0	1,612	0.00%
2023/03/29	0	33.20	0	0.00	33.20	0	1,489	0.00%
2023/03/28	2	32.97	2	32.60	32.60	0	1,460	0.00%
2023/03/24	0	0.00	10	33.80	33.30	-10	1,413	-0.71%
2023/03/22	0	0.00	1	33.00	33.10	-1	1,330	-0.08%
2023/03/21	0	0.00	70	33.47	33.50	-70	1,244	-5.62%
2023/03/20	0	0.00	12	31.70	31.75	-12	1,054	-1.14%
2023/03/16	0	0.00	3	31.05	30.95	-3	1,044	-0.29%
2023/03/15	3	31.77	3	31.65	31.50	0	1,024	0.00%
2023/03/06	20	31.55	1	31.35	31.40	19	921	2.06%
2023/03/03	0	0.00	1	30.35	30.45	-1	861	-0.12%
2023/02/24	1	30.10	0	0.00	30.00	1	832	0.12%
2023/02/23	42	30.15	0	0.00	30.20	42	832	5.05%
2023/02/21	1	29.85	0	0.00	29.75	1	823	0.12%
2023/02/20	0.2	29.80	0	0.00	29.95	0.2	842	0.02%
2023/02/16	0	0.00	8	29.80	29.85	-8	861	-0.93%
2023/02/10	1	28.90	0	0.00	28.85	1	969	0.10%
2023/02/09	1	29.50	0	0.00	29.40	1	982	0.10%
2023/02/08	2	29.75	0	0.00	29.65	2	1,017	0.20%
2023/02/07	0	0.00	1	29.80	29.60	-1	1,074	-0.09%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/02	0	0.00	1	29.60	29.70	-1	1,151	-0.09%
2023/02/01	0	0.00	2	29.00	29.25	-2	1,131	-0.18%
2023/01/31	1	28.55	1	28.75	28.75	0	1,117	0.00%
2023/01/30	0	0.00	1	28.35	28.30	-1	1,110	-0.09%
2023/01/06	8	27.85	0	0.00	27.80	8	1,164	0.69%
2022/12/26	0	0.00	1	28.40	28.05	-1	1,236	-0.08%
2022/12/23	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/22	0	0.00	2	27.95	27.90	-2	1,241	-0.16%
2022/12/21	2	27.80	0	0.00	27.60	2	1,258	0.16%
2022/12/20	1	28.10	1	28.30	27.60	0	1,258	0.00%
2022/12/16	1	28.55	0	0.00	28.55	1	1,277	0.08%
2022/12/14	1	28.90	0	0.00	28.95	1	1,270	0.08%
2022/12/07	1	28.65	0	0.00	28.60	1	1,255	0.08%
2022/12/06	2	29.38	0	0.00	29.20	2	1,246	0.16%
2022/12/02	0	0.00	5	30.40	30.30	-5	1,216	-0.41%
2022/12/01	6	30.53	1	30.50	30.20	5	1,196	0.42%
2022/11/28	0	0.00	1	29.15	29.20	-1	1,167	-0.09%
2022/11/25	1	29.45	2	29.50	29.40	-1	1,174	-0.09%
2022/11/22	0	0.00	1	29.50	29.45	-1	1,193	-0.08%
2022/11/21	1	29.10	0	0.00	29.10	1	1,201	0.08%
2022/11/18	0	0.00	40	29.79	29.60	-40	1,194	-3.35%
2022/11/17	0	0.00	44	30.13	30.00	-44	1,185	-3.71%
2022/11/16	0	0.00	1	29.60	29.80	-1	1,171	-0.09%
2022/11/15	82	30.02	0	0.00	29.85	82	1,158	7.08%
2022/11/11	3	29.70	1	29.65	29.55	2	1,146	0.17%
2022/11/09	0	0.00	1	29.20	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	10	29.00	28.70	-10	1,158	-0.86%
2022/11/07	0	0.00	1	29.15	28.95	-1	1,170	-0.09%
2022/11/04	0	0.00	5	29.10	29.00	-5	1,219	-0.41%
2022/11/02	1	27.20	1	27.95	27.80	0	1,169	0.00%
2022/11/01	1	26.75	1	27.30	27.35	0	1,185	0.00%
2022/10/27	0	0.00	3	25.30	25.30	-3	1,170	-0.26%
2022/10/19	2	25.70	1	25.60	25.30	1	1,180	0.08%
2022/10/18	1	25.25	0	0.00	25.65	1	1,178	0.08%
2022/10/17	0	0.00	2	24.35	24.80	-2	1,181	-0.17%
2022/10/14	2	24.10	0	0.00	24.95	2	1,191	0.17%
2022/10/06	0	0.00	4	26.40	26.50	-4	1,206	-0.33%
2022/10/05	2	26.35	0	0.00	25.95	2	1,198	0.17%
2022/09/26	3	25.63	0	0.00	25.40	3	1,245	0.24%
2022/09/21	1	27.20	0	0.00	27.25	1	1,302	0.08%
2022/09/19	0	0.00	6	27.65	27.30	-6	1,331	-0.45%
2022/09/13	5	28.00	11	28.01	28.00	-6	1,392	-0.43%
2022/09/12	10	27.80	5	27.85	27.85	5	1,428	0.35%
2022/09/05	3	28.05	2	27.95	27.85	1	1,695	0.06%
2022/09/01	1	28.65	0	0.00	28.65	1	1,781	0.06%
2022/08/30	1	28.85	4	28.70	28.80	-3	1,830	-0.16%
2022/08/29	2	28.45	0	0.00	28.40	2	1,859	0.11%
2022/08/26	0	0.00	1	29.40	29.30	-1	1,922	-0.05%
2022/08/24	1	28.65	0	0.00	28.65	1	2,291	0.04%
2022/08/23	1	28.65	0	0.00	28.65	1	2,313	0.04%
2022/08/19	1	29.35	0	0.00	29.35	1	2,350	0.04%
2022/08/18	2	29.10	2	29.18	29.10	0	2,486	0.00%
2022/08/17	8	29.58	3	29.33	29.40	5	2,493	0.20%
2022/08/16	7	28.99	17	29.16	29.25	-10	2,394	-0.42%
2022/08/15	0	0.00	3	28.85	28.80	-3	2,364	-0.13%
2022/08/12	0	0.00	5	28.70	28.80	-5	2,350	-0.21%
2022/08/11	5	28.98	1	28.70	29.00	4	2,333	0.17%
2022/08/09	2	27.40	3.1	27.50	27.45	-1.1	2,272	-0.05%
2022/08/08	11	28.96	0	0.00	28.90	11	2,254	0.49%
2022/08/05	0	0.00	0.1	29.35	29.40	-0.1	2,206	0.00%
2022/08/03	4	28.80	0	0.00	28.70	4	2,212	0.18%
2022/08/02	1	28.95	1	29.00	29.00	0	2,235	0.00%
2022/07/27	0	0.00	1	29.30	29.30	-1	2,271	-0.04%
2022/07/26	1	29.20	0	0.00	28.85	1	2,269	0.04%
2022/07/25	0.1	29.50	0	0.00	29.50	0.1	2,281	0.00%
2022/07/22	1	29.65	0	0.00	29.55	1	2,339	0.04%
2022/07/21	1	29.55	5	29.50	29.55	-4	2,355	-0.17%
2022/07/20	10	29.15	1	29.15	29.15	9	2,351	0.38%
2022/07/19	2.1	29.12	0	0.00	29.10	2.1	2,379	0.09%
2022/07/18	1	28.30	0	0.00	28.65	1	2,392	0.04%
2022/07/15	1	27.50	3	27.88	28.10	-2	2,431	-0.08%
2022/07/14	13	27.38	0	0.00	27.50	13	2,434	0.53%
2022/07/13	0	0.00	2	27.00	27.00	-2	2,458	-0.08%
2022/07/12	2	26.00	15	26.20	26.10	-13	2,503	-0.52%
2022/07/07	1	26.20	1	26.50	27.05	0	3,176	0.00%
2022/07/06	15	27.20	0	0.00	26.00	15	3,199	0.47%
2022/07/01	1	26.70	15	28.27	26.55	-14	3,242	-0.43%
2022/06/30	2	28.80	0	0.00	28.60	2	3,219	0.06%
2022/06/29	2	29.70	0	0.00	29.80	2	3,199	0.06%
2022/06/28	2	30.10	1	30.15	30.10	1	3,208	0.03%
2022/06/27	8	30.65	0	0.00	30.65	8	3,228	0.25%
2022/06/23	0	0.00	8	29.60	29.75	-8	3,278	-0.24%
2022/06/22	0	0.00	5	30.00	29.80	-5	3,263	-0.15%
2022/06/21	1	30.20	1.2	30.49	30.80	-0.2	3,253	0.00%
2022/06/20	4	30.25	0	0.00	29.90	4	3,255	0.12%
2022/06/17	4	31.78	0	0.00	31.85	4	3,217	0.12%
2022/06/16	22	33.10	18	33.04	32.35	4	3,187	0.13%
2022/06/15	0	32.40	5	32.46	32.65	-5	3,045	-0.16%
2022/06/14	1	31.40	0	0.00	31.90	1	2,997	0.03%
2022/06/13	3	31.83	0	0.00	31.70	3	2,998	0.10%
2022/06/10	1	33.45	0	0.00	33.15	1	2,976	0.03%
2022/06/09	0	0.00	19	33.15	33.15	-19	2,930	-0.65%
2022/06/08	2	33.45	22	33.36	33.35	-20	2,911	-0.69%
2022/06/07	13	33.36	0	0.00	33.35	13	2,886	0.45%
2022/06/06	3.1	33.22	0	0.00	33.50	3.1	2,857	0.11%
2022/06/02	48	33.90	25.1	34.36	34.10	22.9	2,810	0.81%
2022/06/01	0	0.00	2	32.33	32.35	-2	2,504	-0.08%
2022/05/27	2	31.70	11	31.81	31.40	-9	2,441	-0.37%
2022/05/26	16.1	32.24	5	31.86	31.80	11.1	2,416	0.46%
2022/05/18	1	31.20	0	0.00	31.25	1	2,437	0.04%
2022/05/17	4	31.00	2	30.95	31.10	2	2,468	0.08%
2022/05/16	4	30.20	2	30.10	30.20	2	2,468	0.08%
2022/05/13	2	29.45	2	29.45	29.45	0	2,470	0.00%
2022/05/12	0	0.00	30	29.10	28.85	-30	2,487	-1.21%
2022/05/09	3	30.73	0	0.00	30.55	3	2,480	0.12%
2022/05/05	1	33.10	3	33.10	32.95	-2	2,465	-0.08%
2022/04/29	0	0.00	3	32.52	32.75	-3	2,506	-0.12%
2022/04/28	1	32.50	3	32.30	32.40	-2	2,513	-0.08%
2022/04/26	0	0.00	3	32.10	32.10	-3	2,442	-0.12%
2022/04/25	0	0.00	25	32.02	32.00	-25	2,458	-1.02%
2022/04/22	4	33.85	10	33.75	33.60	-6	2,462	-0.24%
2022/04/21	13	34.01	1	33.75	33.75	12	2,474	0.48%
2022/04/20	1	33.00	1	33.00	33.00	0	2,439	0.00%
2022/04/19	5	33.29	7	33.15	32.95	-2	2,446	-0.08%
2022/04/18	20	33.30	1	33.30	32.70	19	2,459	0.77%
2022/04/15	20	34.09	0	0.00	33.95	20	2,426	0.82%
2022/04/14	17	35.00	7	34.71	34.30	10	2,404	0.42%
2022/04/13	2	33.90	5	33.88	33.90	-3	1,924	-0.16%
2022/04/11	0	0.00	23	31.22	31.00	-23	1,832	-1.26%
2022/04/07	13.5	32.84	1	33.10	32.20	12.5	1,863	0.67%
2022/04/06	0	0.00	1	33.50	33.35	-1	1,866	-0.05%
2022/03/31	1	34.20	0	0.00	34.10	1	2,197	0.05%
2022/03/30	0	0.00	2	34.55	34.55	-2	2,310	-0.09%
2022/03/29	2	34.33	0	0.00	34.10	2	2,298	0.09%
2022/03/28	0	0.00	1	34.50	34.80	-1	2,305	-0.04%
2022/03/25	5	34.36	0	0.00	34.40	5	2,288	0.22%
2022/03/24	3	34.30	1	34.40	34.35	2	2,329	0.09%
2022/03/23	0	0.00	1	34.60	34.55	-1	2,362	-0.04%
2022/03/21	0	0.00	1	34.10	34.20	-1	2,444	-0.04%
2022/03/18	0	0.00	1	33.90	33.55	-1	2,528	-0.04%
2022/03/17	0	0.00	1	33.75	33.75	-1	2,594	-0.04%
2022/03/16	0	0.00	1	33.10	33.15	-1	2,700	-0.04%
2022/03/15	0	0.00	1	33.45	33.45	-1	3,034	-0.03%
2022/03/10	0	0.00	4	34.54	34.35	-4	3,896	-0.10%
2022/03/09	1	33.50	2	33.68	33.70	-1	3,969	-0.03%
2022/03/08	3	33.22	2	33.75	33.15	1	4,042	0.02%
2022/03/07	3	34.20	0	0.00	34.10	3	4,088	0.07%
2022/03/04	1	35.30	0	0.00	35.25	1	4,085	0.02%
2022/03/03	2	35.75	1	36.10	35.60	1	4,129	0.02%
2022/03/02	10	35.55	0	0.00	35.75	10	4,187	0.24%
2022/03/01	0	0.00	1	36.05	35.80	-1	4,262	-0.02%
2022/02/25	3	35.50	0	0.00	35.65	3	4,343	0.07%
2022/02/24	21	35.56	0	0.00	35.35	21	4,384	0.48%
2022/02/23	1	36.60	4	36.85	36.45	-3	4,420	-0.07%
2022/02/22	1	36.50	2	36.60	36.80	-1	4,493	-0.02%
2022/02/21	0	0.00	4	35.60	36.60	-4	4,631	-0.09%
2022/02/18	4	35.55	2	35.73	35.90	2	4,646	0.04%
2022/02/17	1	35.75	2	35.78	35.70	-1	4,699	-0.02%
2022/02/16	0	0.00	1	35.40	35.40	-1	4,750	-0.02%
2022/02/15	5	34.73	3	35.00	34.65	2	4,766	0.04%
2022/02/10	1	36.30	0	0.00	36.10	1	4,866	0.02%
2022/02/09	1	35.95	51	36.01	36.25	-50	4,881	-1.02%
2022/02/08	1	36.30	1	36.45	36.40	0	4,932	0.00%
2022/02/07	1	35.70	2	35.95	35.95	-1	5,065	-0.02%
2022/01/26	1	35.05	49	35.17	35.15	-48	5,190	-0.92%
2022/01/25	25	35.22	4	35.18	35.10	21	5,340	0.39%
2022/01/24	1	35.30	2	35.53	35.65	-1	5,359	-0.02%
2022/01/21	3	36.07	1	36.40	35.90	2	5,403	0.04%
2022/01/20	2	36.48	3	36.62	36.70	-1	5,523	-0.02%
2022/01/19	2	36.40	0	0.00	36.50	2	5,629	0.04%
2022/01/17	41	36.72	0	0.00	36.80	41	5,628	0.73%
2022/01/14	8	35.56	8	35.45	35.50	0	5,606	0.00%
2022/01/13	11	36.25	1	36.25	36.20	10	5,596	0.18%
2022/01/12	0	0.00	10	36.20	36.20	-10	5,610	-0.18%
2022/01/11	1	36.70	1	36.35	36.40	0	5,642	0.00%
2022/01/10	1	37.00	1	36.95	36.90	0	5,634	0.00%
2022/01/07	8	37.31	6	37.00	36.95	2	5,646	0.04%
2022/01/06	1	37.45	3	37.43	37.40	-2	5,641	-0.04%
2022/01/05	0	0.00	1	37.60	37.65	-1	5,650	-0.02%
2022/01/04	3	38.17	1	38.20	38.05	2	5,657	0.04%
2022/01/03	1	38.80	0	0.00	38.20	1	5,697	0.02%
2021/12/30	5	38.80	3	38.58	38.60	2	5,768	0.03%
2021/12/29	10	38.95	0	0.00	38.95	10	5,828	0.17%
2021/12/28	3	38.98	2	39.10	39.10	1	5,831	0.02%
2021/12/27	9	39.11	13	39.21	39.00	-4	5,740	-0.07%
2021/12/24	0	0.00	11	38.44	38.20	-11	5,696	-0.19%
2021/12/23	1	37.75	0	0.00	37.55	1	5,638	0.02%
2021/12/22	6	37.62	11	37.31	37.30	-5	5,653	-0.09%
2021/12/21	2	37.38	1	37.50	37.40	1	5,647	0.02%
2021/12/20	0	0.00	1	37.65	37.65	-1	5,633	-0.02%
2021/12/17	2	37.20	1	37.40	37.05	1	5,606	0.02%
2021/12/16	0	0.00	0.6	37.51	37.45	-0.6	5,577	-0.01%
2021/12/15	6	37.29	7	37.49	37.45	-1	5,545	-0.02%
2021/12/14	8	37.38	3	37.30	37.25	5	5,515	0.09%
2021/12/13	4	38.60	5	38.31	38.25	-1	5,440	-0.02%
2021/12/10	5	38.98	2	38.85	38.85	3	5,412	0.06%
2021/12/09	8	40.18	5.1	39.84	39.65	2.9	5,331	0.05%
2021/12/08	11	40.49	12.1	41.66	41.60	-1.1	5,041	-0.02%
2021/12/07	3.1	38.76	1	38.85	38.75	2.1	4,536	0.05%
2021/12/06	12	38.64	0.8	38.25	38.40	11.2	4,408	0.25%
2021/12/02	3	38.33	51	37.73	37.70	-48	4,195	-1.14%
2021/12/01	1	37.80	1	38.10	38.20	0	4,204	0.00%
2021/11/30	0	0.00	1	37.50	37.65	-1	4,179	-0.02%
2021/11/29	3	36.30	3	36.60	36.80	0	4,188	0.00%
2021/11/26	1	37.30	1	38.20	37.35	0	4,199	0.00%
2021/11/25	7	38.73	2	38.80	38.35	5	4,177	0.12%
2021/11/24	6.1	38.41	6	38.34	38.50	0.1	4,211	0.00%
2021/11/23	2	37.90	0	0.00	37.50	2	4,181	0.05%
2021/11/22	13	37.45	13.7	38.04	38.00	-0.7	4,188	-0.02%
2021/11/19	4	37.33	18	37.83	37.20	-14	4,210	-0.33%
2021/11/18	5.1	38.74	2	38.10	37.85	3.1	4,200	0.07%
2021/11/17	0	0.00	0.1	37.90	37.75	-0.1	4,074	0.00%
2021/11/16	9	38.40	0	0.00	37.60	9	4,151	0.22%
2021/11/15	0	0.00	27.6	38.20	38.40	-27.6	4,129	-0.67%
2021/11/12	0	0.00	2	37.48	37.40	-2	4,175	-0.05%
2021/11/11	0	0.00	1.2	37.71	37.30	-1.2	4,281	-0.03%
2021/11/10	0	0.00	1.6	37.66	37.85	-1.6	4,364	-0.04%
2021/11/08	0.2	36.95	1.2	37.27	37.00	-1	4,764	-0.02%
2021/11/05	0	0.00	2	37.10	37.10	-2	4,832	-0.04%
2021/11/04	52	37.64	2	37.73	38.00	50	4,843	1.03%
2021/11/03	1	37.05	4	36.88	36.85	-3	4,895	-0.06%
2021/11/02	8	36.56	12	36.30	35.60	-4	4,847	-0.08%
2021/11/01	0	0.00	21	35.40	35.40	-21	4,760	-0.44%
2021/10/28	10.6	35.14	4	35.20	34.60	6.6	5,044	0.13%
2021/10/27	0.1	33.35	5	33.60	34.75	-4.9	5,276	-0.09%
2021/10/25	3.1	32.94	0	0.00	33.00	3.1	5,514	0.06%
2021/10/22	4	32.35	1	32.40	32.25	3	5,605	0.05%
2021/10/21	0	0.00	1	33.15	32.85	-1	5,703	-0.02%
2021/10/20	2	34.03	1	33.70	33.55	1	5,783	0.02%
2021/10/12	0	0.00	2	31.50	31.50	-2	5,919	-0.03%
2021/10/07	1	31.35	1	31.45	31.30	0	7,076	0.00%
2021/10/06	0	0.00	1	32.00	31.10	-1	7,813	-0.01%
2021/10/05	0	0.00	0.1	31.70	31.90	-0.1	7,953	0.00%
2021/10/04	1	32.15	2	32.28	31.80	-1	8,042	-0.01%
2021/10/01	4	32.15	4	32.20	32.40	0	8,144	0.00%
2021/09/30	0	0.00	19	33.32	33.25	-19	8,173	-0.23%
2021/09/29	0	0.00	5	32.66	33.20	-5	8,202	-0.06%
2021/09/28	3	32.03	18	31.99	32.50	-15	8,354	-0.18%
2021/09/27	1	32.55	2	32.55	32.60	-1	8,505	-0.01%
2021/09/24	24	33.39	12	33.45	33.15	12	9,105	0.13%
2021/09/23	1	32.05	6	31.92	32.35	-5	9,144	-0.05%
2021/09/22	2	30.65	2	30.80	31.05	0	9,534	0.00%
2021/09/17	0	0.00	4	31.23	31.40	-4	9,643	-0.04%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/15	2	31.05	3	31.00	31.05	-1	9,973	-0.01%
2021/09/14	3	31.35	0	0.00	31.35	3	10,226	0.03%
2021/09/13	2	31.70	1	31.85	31.70	1	10,307	0.01%
2021/09/10	0	0.00	9	31.96	31.90	-9	10,396	-0.09%
2021/09/08	18	31.09	10	30.85	30.85	8	10,699	0.07%
2021/09/06	8	32.31	1	32.75	31.90	7	10,908	0.06%
2021/09/03	2	33.30	2	33.43	33.15	0	10,936	0.00%
2021/09/02	5	33.31	2	33.70	33.10	3	11,091	0.03%
2021/09/01	0	0.00	2	33.63	33.65	-2	11,238	-0.02%
2021/08/31	1	33.10	1	33.30	33.50	0	11,246	0.00%
2021/08/30	4	33.35	2	33.48	33.35	2	11,271	0.02%
2021/08/27	3	32.97	2	33.15	32.90	1	11,229	0.01%
2021/08/26	31	32.90	1	33.10	33.25	30	11,234	0.27%
2021/08/25	2	33.10	10	33.32	33.10	-8	11,338	-0.07%
2021/08/24	4	32.71	2	32.55	32.50	2	11,467	0.02%
2021/08/23	2	32.93	0	0.00	32.70	2	11,562	0.02%
2021/08/20	3	31.38	5	31.58	31.50	-2	11,539	-0.02%
2021/08/19	2	31.70	1	31.70	31.40	1	11,588	0.01%
2021/08/18	8	32.70	0	31.80	32.80	8	11,624	0.07%
2021/08/17	0	0.00	3	32.25	31.30	-3	11,842	-0.03%
2021/08/16	3	32.75	0	0.00	32.75	3	11,849	0.03%
2021/08/13	4	34.35	10.2	34.25	33.95	-6.2	11,822	-0.05%
2021/08/12	3	35.18	3	35.47	35.20	0	11,806	0.00%
2021/08/11	5	35.51	5	35.52	35.05	0	12,117	0.00%
2021/08/10	0	0.00	6	36.57	36.55	-6	12,109	-0.05%
2021/08/09	7	36.11	2	36.25	35.95	5	12,111	0.04%
2021/08/06	30	37.10	37	37.24	37.20	-7	12,112	-0.06%
2021/08/05	2	36.58	3	36.90	37.30	-1	11,922	-0.01%
2021/08/04	1	36.35	2	36.30	36.40	-1	11,955	-0.01%
2021/08/03	2	36.60	12	36.54	36.85	-10	12,084	-0.08%
2021/08/02	2	36.35	2	36.10	36.40	0	12,072	0.00%
2021/07/30	0	0.00	20	35.88	35.45	-20	11,974	-0.17%
2021/07/29	9	35.34	3	35.40	35.65	6	12,025	0.05%
2021/07/28	25	34.90	16	34.90	35.45	9	12,152	0.07%
2021/07/27	17	36.20	4	35.76	35.65	13	12,288	0.11%
2021/07/26	3	37.18	26	36.98	36.75	-23	12,343	-0.19%
2021/07/23	7	35.65	42	35.52	35.55	-35	12,578	-0.28%
2021/07/22	5	34.49	5	35.10	34.40	0	12,838	0.00%
2021/07/21	30	33.30	4	33.78	33.30	26	12,832	0.20%
2021/07/20	6	34.21	3	34.25	34.00	3	12,912	0.02%
2021/07/19	16	34.86	1	34.95	34.90	15	12,937	0.12%
2021/07/16	25	35.45	2	35.43	35.35	23	13,121	0.18%
2021/07/15	9	35.04	6	35.03	35.20	3	13,165	0.02%
2021/07/14	30	37.23	50	37.37	35.55	-20	13,131	-0.15%
2021/07/13	10	38.43	28	38.47	39.35	-18	12,255	-0.15%
2021/07/12	10	35.38	17	35.80	35.80	-7	11,596	-0.06%
2021/07/09	2	35.20	0	0.00	34.90	2	11,514	0.02%
2021/07/08	3	35.72	4	35.23	35.45	-1	11,576	-0.01%
2021/07/07	1	35.20	71	34.93	34.65	-70	11,594	-0.60%
2021/07/06	6	35.21	26	35.52	35.05	-20	11,704	-0.17%
2021/07/05	39	35.58	11	35.99	35.80	28	11,852	0.24%
2021/07/02	21	35.15	11	35.23	34.95	10	11,797	0.08%
2021/07/01	171	36.09	23	35.16	34.80	148	11,781	1.26%	大買/鉅額交易
2021/06/30	2	34.03	12	34.23	34.75	-10	11,284	-0.09%
2021/06/29	12	34.78	10	34.69	34.50	2	11,136	0.02%
2021/06/28	4	33.88	0	0.00	34.40	4	10,778	0.04%
2021/06/25	13	34.03	5.1	34.00	33.40	7.9	10,796	0.07%
2021/06/24	7.1	33.88	0	0.00	33.95	7.1	10,849	0.07%
2021/06/23	9	33.44	4	34.04	34.10	5	10,711	0.05%
2021/06/22	1	32.70	2	32.85	32.65	-1	10,780	-0.01%
2021/06/21	3	32.30	3	32.45	32.30	0	11,991	0.00%
2021/06/18	2	33.45	6	33.45	33.20	-4	12,188	-0.03%
2021/06/17	1	33.75	9	33.69	33.65	-8	12,287	-0.07%
2021/06/16	1	32.70	4	32.59	32.80	-3	12,266	-0.02%
2021/06/15	7	32.70	1	32.50	33.35	6	12,663	0.05%
2021/06/11	0	0.00	3	32.10	31.95	-3	12,703	-0.02%
2021/06/10	22	32.86	2	32.45	32.50	20	12,714	0.16%
2021/06/09	8	32.43	9	32.30	32.25	-1	12,670	-0.01%
2021/06/08	2	31.90	0	0.00	31.85	2	12,606	0.02%
2021/06/07	7	30.91	12	31.13	31.50	-5	12,654	-0.04%
2021/06/04	6	31.68	6	31.55	31.45	0	12,799	0.00%
2021/06/03	5	32.10	11	31.96	32.05	-6	12,866	-0.05%
2021/06/02	2	31.98	3	32.13	31.70	-1	12,999	-0.01%
2021/06/01	15	32.97	12	32.57	32.65	3	13,120	0.02%
2021/05/31	4	31.98	6	31.88	32.20	-2	13,123	-0.02%
2021/05/28	2	31.25	7.1	31.37	31.50	-5.1	13,203	-0.04%
2021/05/27	7	31.16	0	0.00	30.90	7	13,926	0.05%
2021/05/26	4	31.16	2	30.88	31.20	2	14,731	0.01%
2021/05/25	50.1	30.80	53	31.51	31.50	-3	14,771	-0.02%
2021/05/24	22	29.62	3	29.42	29.95	19	14,668	0.13%
2021/05/21	4	29.16	4	29.28	29.25	0	15,180	0.00%
2021/05/20	1	29.40	0	0.00	28.75	1	15,279	0.01%
2021/05/19	46	29.36	34	29.84	29.85	12	15,364	0.08%
2021/05/18	3	27.07	12	27.61	28.35	-9	15,190	-0.06%
2021/05/17	15	26.34	6	25.90	25.80	9	15,148	0.06%
2021/05/14	7	28.46	7	28.59	28.45	0	15,049	0.00%
2021/05/13	8	27.64	15	28.01	28.35	-7	14,977	-0.05%
2021/05/12	22	28.31	22	28.44	28.40	0	15,139	0.00%
2021/05/11	20	30.83	18	30.90	30.10	2	14,962	0.01%
2021/05/10	2	33.15	2	33.00	32.70	0	14,811	0.00%
2021/05/07	9	32.32	7	32.96	33.40	2	14,822	0.01%
2021/05/06	26	32.37	17	32.41	31.95	9	14,811	0.06%
2021/05/05	28	33.77	17	33.34	32.90	11	14,775	0.07%
2021/05/04	51	33.83	55	32.65	32.80	-4	14,681	-0.03%
2021/05/03	20	34.54	22	34.83	35.30	-2	14,512	-0.01%
2021/04/29	74	36.99	69	36.98	35.40	5	14,359	0.03%
2021/04/28	5	36.16	13	35.78	36.70	-8	13,913	-0.06%
2021/04/27	60	33.83	13	34.01	33.75	47	13,619	0.35%
2021/04/26	7	34.59	76	34.72	34.50	-69	13,771	-0.50%
2021/04/23	5	33.64	30	34.51	34.50	-25	13,707	-0.18%
2021/04/22	74	34.13	64.3	33.80	33.50	9.7	13,883	0.07%
2021/04/21	4	34.19	20	34.84	35.10	-16	13,962	-0.11%
2021/04/20	42	34.25	24	34.23	34.25	18	13,870	0.13%
2021/04/19	8	33.30	18	33.59	34.05	-10	13,816	-0.07%
2021/04/16	2	32.85	21	33.19	33.35	-19	13,858	-0.14%
2021/04/15	2	32.55	15	32.58	32.60	-13	13,906	-0.09%
2021/04/14	41	32.18	41	31.96	32.15	0	13,938	0.00%
2021/04/13	19	33.18	15	33.23	32.80	4	13,967	0.03%
2021/04/12	20	33.53	28	34.23	33.45	-8	13,970	-0.06%
2021/04/09	12	33.87	4	34.21	34.10	8	13,870	0.06%
2021/04/08	6	33.53	6	33.60	33.55	0	13,661	0.00%
2021/04/07	5	32.61	4	32.81	32.85	1	13,537	0.01%
2021/04/06	4	32.15	31	32.30	32.25	-27	13,476	-0.20%
2021/04/01	7	31.76	9	31.78	31.75	-2	13,464	-0.01%
2021/03/31	3	31.82	5	31.84	31.70	-2	13,526	-0.01%
2021/03/30	4	31.83	12	31.86	32.00	-8	13,573	-0.06%
2021/03/29	63	31.44	45	31.46	31.30	18	13,504	0.13%
2021/03/26	14	31.77	7	31.69	31.70	7	13,511	0.05%
2021/03/25	30	31.72	52	31.82	31.40	-22	13,605	-0.16%
2021/03/24	170	32.75	92	32.69	32.70	78	13,600	0.57%	大買/
2021/03/23	16	30.18	24	30.44	31.00	-8	12,386	-0.06%
2021/03/22	18	30.16	16	30.25	30.25	2	12,194	0.02%
2021/03/19	11	29.80	18	30.07	30.50	-7	12,191	-0.06%
2021/03/18	25	30.32	36	29.78	30.00	-11	12,147	-0.09%
2021/03/17	12	29.20	12	29.59	29.10	0	11,943	0.00%
2021/03/16	6	28.98	3	29.00	28.80	3	12,073	0.02%
2021/03/15	8	28.60	11	28.75	29.00	-3	12,463	-0.02%
2021/03/12	16	28.87	12	28.75	28.60	4	12,568	0.03%
2021/03/11	0	0.00	26	28.57	28.75	-26	13,343	-0.19%
2021/03/10	30	28.85	10	28.58	28.35	20	13,647	0.15%
2021/03/09	15	27.93	28	27.79	28.00	-13	13,935	-0.09%
2021/03/08	12	28.00	40	27.89	27.95	-28	13,984	-0.20%
2021/03/05	5	28.61	6	28.76	28.45	-1	14,005	-0.01%
2021/03/04	17	28.88	6	28.55	28.80	11	14,031	0.08%
2021/03/03	14	28.55	29	28.64	28.40	-15	14,210	-0.11%
2021/03/02	47	29.46	57	29.27	28.70	-10	14,358	-0.07%
2021/02/26	44	28.40	79	28.42	28.10	-35	13,726	-0.25%
2021/02/25	20	27.03	33	26.85	26.95	-13	13,054	-0.10%
2021/02/24	21	26.89	42	26.87	26.65	-21	13,159	-0.16%
2021/02/23	52	27.71	32	27.60	27.40	20	13,079	0.15%
2021/02/22	23	26.37	5	26.30	26.55	18	12,617	0.14%
2021/02/19	4	26.15	2	26.00	26.15	2	12,705	0.02%
2021/02/18	2	25.23	6	25.49	26.05	-4	13,038	-0.03%
2021/02/17	17	24.69	3	24.75	24.90	14	13,491	0.10%
2021/02/05	6	24.32	6	24.29	24.15	0	13,541	0.00%
2021/02/04	6	24.48	26	24.44	24.35	-20	13,579	-0.15%
2021/02/03	15	25.06	22	24.98	24.85	-7	13,631	-0.05%
2021/02/02	3	24.15	4	24.28	24.20	-1	13,605	-0.01%
2021/02/01	15	23.43	17	23.62	23.90	-2	13,654	-0.01%
2021/01/29	8	24.20	8	23.65	23.65	0	13,663	0.00%
2021/01/28	19	23.79	4	23.75	24.40	15	13,720	0.11%
2021/01/27	2	24.05	2	24.25	24.00	0	13,791	0.00%
2021/01/26	25	23.99	17	23.66	23.55	8	14,159	0.06%
2021/01/25	41	23.51	41	23.76	23.90	0	14,129	0.00%
2021/01/22	22	24.07	20	24.16	24.10	2	14,149	0.01%
2021/01/21	36	24.28	34	24.24	24.15	2	14,222	0.01%
2021/01/20	14	25.16	5	24.81	24.75	9	14,240	0.06%
2021/01/19	16	26.75	3	26.35	25.85	13	14,219	0.09%
2021/01/18	21	25.61	20	25.64	25.60	1	14,175	0.01%
2021/01/15	21	26.34	30	26.25	26.35	-9	14,279	-0.06%
2021/01/14	16	26.98	12	26.51	27.20	4	14,786	0.03%
2021/01/13	2	25.70	3	25.98	25.90	-1	15,460	-0.01%
2021/01/12	6	25.71	16	25.74	25.55	-10	15,476	-0.06%
2021/01/11	0	0.00	17	26.23	26.25	-17	15,595	-0.11%
2021/01/08	6	25.94	4	25.75	25.60	2	15,511	0.01%
2021/01/07	3	25.50	14	25.57	25.55	-11	15,580	-0.07%
2021/01/06	16	25.55	10	25.40	25.30	6	15,616	0.04%
2021/01/05	1	25.35	18	25.78	26.20	-17	15,576	-0.11%
2021/01/04	3	25.60	9	25.64	25.50	-6	15,507	-0.04%
2020/12/31	8	25.36	3	25.28	25.25	5	15,490	0.03%
2020/12/30	1	25.55	1	25.70	25.35	0	15,492	0.00%
2020/12/29	6	25.57	8	25.71	25.75	-2	15,499	-0.01%
2020/12/28	2	25.25	6	25.61	25.75	-4	15,443	-0.03%
2020/12/25	4	25.15	3	25.38	25.10	1	15,368	0.01%
2020/12/24	14	25.32	6	25.30	25.25	8	15,292	0.05%
2020/12/23	15	24.74	16	24.94	24.85	-1	15,214	-0.01%
2020/12/22	2	25.53	2	25.70	24.80	0	15,269	0.00%
2020/12/21	31	25.63	22	25.72	25.70	9	15,191	0.06%
2020/12/18	5	25.75	15	25.83	26.50	-10	15,033	-0.07%
2020/12/17	2	25.48	2	25.43	25.40	0	14,779	0.00%
2020/12/16	0	0.00	2	26.05	25.75	-2	14,749	-0.01%
2020/12/15	38	25.60	38	25.35	25.40	0	14,713	0.00%
2020/12/14	18	26.30	3	26.35	26.05	15	14,594	0.10%
2020/12/11	19	25.99	28	26.24	26.10	-9	14,537	-0.06%
2020/12/10	28	27.25	18	27.22	27.05	10	14,332	0.07%
2020/12/09	20	27.35	32	27.15	27.80	-12	14,215	-0.08%
2020/12/08	5	26.47	13	26.21	26.15	-8	13,847	-0.06%
2020/12/07	78	26.49	69	26.63	26.50	9	13,754	0.07%
2020/12/04	9	25.49	11	25.25	25.65	-2	12,973	-0.02%
2020/12/03	14	24.76	19	25.01	24.50	-5	12,803	-0.04%
2020/12/02	1	24.10	10	24.15	24.15	-9	12,762	-0.07%
2020/12/01	12	23.63	5	23.67	24.20	7	13,696	0.05%
2020/11/30	8	23.74	2	23.98	23.70	6	14,329	0.04%
2020/11/27	3	24.05	22	24.34	24.10	-19	14,307	-0.13%
2020/11/26	4	23.15	5	23.31	24.00	-1	14,206	-0.01%
2020/11/25	7	23.39	1	23.05	23.10	6	13,931	0.04%
2020/11/24	0	0.00	1	23.55	23.25	-1	13,896	-0.01%
2020/11/23	1	23.35	1	23.40	23.55	0	13,828	0.00%
2020/11/19	1	23.30	124	23.20	23.15	-123	13,842	-0.89%	大賣/鉅額交易
2020/11/18	20	23.25	10	23.10	23.10	10	14,019	0.07%
2020/11/17	4	23.55	27	23.64	23.45	-23	14,150	-0.16%
2020/11/16	0	0.00	12	23.53	23.95	-12	14,077	-0.09%
2020/11/13	3	22.40	6	22.58	22.80	-3	13,799	-0.02%
2020/11/12	36	22.53	2	22.65	22.40	34	14,186	0.24%
2020/11/11	2	22.30	5	22.40	22.65	-3	14,869	-0.02%
2020/11/10	22	22.64	13	22.60	22.25	9	15,658	0.06%
2020/11/09	5	22.40	2	22.35	22.40	3	16,236	0.02%
2020/11/06	10	22.15	0	0.00	22.05	10	16,698	0.06%
2020/11/05	2	22.30	8	22.28	22.20	-6	16,657	-0.04%
2020/11/04	11	21.85	10	21.99	22.30	1	16,608	0.01%
2020/11/03	62	22.50	32	22.36	22.10	30	16,534	0.18%
2020/11/02	18	21.73	18	21.92	21.90	0	16,295	0.00%
2020/10/30	15	22.13	10	22.40	21.65	5	16,540	0.03%
2020/10/29	7	21.93	8	22.10	22.35	-1	16,403	-0.01%
2020/10/28	51	22.39	26	22.27	22.15	25	16,304	0.15%
2020/10/27	16	23.25	4	23.18	22.85	12	16,142	0.07%
2020/10/26	20	23.23	15	23.16	22.90	5	15,990	0.03%
2020/10/23	2	23.60	5	23.72	23.55	-3	15,775	-0.02%
2020/10/22	19	23.79	35	23.98	23.75	-16	15,613	-0.10%
2020/10/21	48	23.38	44	23.41	24.45	4	14,920	0.03%
2020/10/20	16	22.25	6	22.19	22.25	10	14,004	0.07%
2020/10/19	32	22.14	20	22.25	21.90	12	13,998	0.09%
2020/10/16	12	21.66	17	21.82	21.60	-5	13,910	-0.04%
2020/10/15	11	22.20	23	22.42	21.90	-12	13,897	-0.09%
2020/10/14	6	21.97	9	21.83	21.80	-3	13,729	-0.02%
2020/10/13	11	21.67	34	21.36	21.30	-23	13,649	-0.17%
2020/10/12	18	21.34	11	21.28	21.25	7	13,585	0.05%
2020/10/08	0	0.00	1	21.35	21.25	-1	13,593	-0.01%
2020/10/07	8	21.09	7	21.08	21.10	1	13,600	0.01%
2020/10/06	12	20.99	7	21.01	20.95	5	13,778	0.04%
2020/10/05	16	20.52	4	20.50	20.60	12	13,761	0.09%
2020/09/30	32	19.97	34	20.07	20.30	-2	13,768	-0.01%
2020/09/29	27	19.84	1	20.15	19.75	26	13,818	0.19%
2020/09/28	1	19.75	7	19.81	19.75	-6	13,934	-0.04%
2020/09/25	40	19.31	30	18.84	18.95	10	14,248	0.07%
2020/09/24	8	19.73	8	19.78	19.65	0	14,786	0.00%
2020/09/23	29	20.07	19	20.23	20.15	10	14,746	0.07%
2020/09/22	24	20.39	6	20.44	20.20	18	14,708	0.12%
2020/09/21	35	20.86	1	21.20	20.70	34	14,647	0.23%
2020/09/18	15	21.12	6	21.22	21.15	9	14,606	0.06%
2020/09/17	4	20.81	9	20.97	21.15	-5	14,567	-0.03%
2020/09/16	10	20.95	2	21.20	20.70	8	14,510	0.06%
2020/09/15	15	21.23	20	21.20	21.15	-5	14,397	-0.03%
2020/09/14	18	21.23	18	20.92	21.10	0	14,325	0.00%
2020/09/11	28	20.35	32	20.30	20.15	-4	14,108	-0.03%
2020/09/10	8	20.95	10	21.01	20.90	-2	14,005	-0.01%
2020/09/09	11	20.19	9	20.38	20.60	2	13,882	0.01%
2020/09/08	39	20.99	32	20.84	20.60	7	13,778	0.05%
2020/09/07	12	21.92	9	21.88	21.15	3	13,579	0.02%
2020/09/04	43	22.56	32	22.34	22.50	11	13,177	0.08%
2020/09/03	18	22.14	15	21.79	22.55	3	12,118	0.02%
2020/09/02	6	20.66	1	20.55	20.50	5	11,319	0.04%
2020/09/01	7	20.71	4	20.80	20.85	3	11,092	0.03%
2020/08/31	3	20.00	13	20.05	20.00	-10	10,852	-0.09%
2020/08/28	3	20.13	0	0.00	20.10	3	10,805	0.03%
2020/08/27	10	19.75	7	19.76	19.80	3	10,709	0.03%
2020/08/26	14	20.77	16	20.58	20.25	-2	10,649	-0.02%
2020/08/25	2	20.80	4	20.38	20.25	-2	10,562	-0.02%
2020/08/24	33	20.72	34	20.69	20.55	-1	10,492	-0.01%
2020/08/21	40	20.70	12	20.49	21.00	28	10,543	0.27%
2020/08/20	1	19.50	7	20.04	19.35	-6	10,259	-0.06%
2020/08/19	6	21.53	11	21.67	21.45	-5	9,813	-0.05%
2020/08/18	6	21.85	23	21.58	21.70	-17	9,455	-0.18%
2020/08/17	21	22.11	7	21.76	21.70	14	8,947	0.16%
2020/08/14	22	20.58	54	19.76	20.55	-32	8,193	-0.39%
2020/08/13	96	19.10	60.3	19.11	19.60	35.7	7,372	0.48%
2020/08/12	1	16.70	25	18.03	17.85	-24	6,571	-0.37%
2020/08/10	3	16.63	2	16.90	16.55	1	5,991	0.02%
2020/08/07	0	0.00	4	17.19	17.10	-4	5,947	-0.07%
2020/08/05	9	17.01	10	16.96	17.00	-1	5,686	-0.02%
2020/08/03	2	15.95	5	16.02	15.90	-3	5,459	-0.05%
2020/07/30	0	0.00	10	15.75	15.65	-10	5,394	-0.19%
2020/07/28	3	15.80	2	15.05	15.10	1	5,383	0.02%
2020/07/24	3	15.60	0	0.00	15.55	3	5,273	0.06%
2020/07/23	1	16.10	0	0.00	16.25	1	5,194	0.02%
2020/07/20	12	15.98	12	16.01	16.00	0	4,878	0.00%
2020/07/17	2	16.20	0	0.00	15.90	2	4,837	0.04%
2020/07/13	15	16.15	3	16.50	16.50	12	4,581	0.26%
2020/07/10	10	15.60	2	15.70	15.55	8	4,387	0.18%
2020/07/09	0	0.00	1	16.00	15.80	-1	4,346	-0.02%
2020/07/08	15	16.06	0	0.00	16.05	15	4,320	0.35%
2020/07/07	3	15.73	0	0.00	15.75	3	4,218	0.07%
2020/07/06	5	16.33	20	16.05	16.25	-15	4,102	-0.37%
2020/07/03	24	16.00	14.1	15.94	16.10	9.9	3,749	0.26%
2020/07/01	0	0.00	10	14.30	14.20	-10	3,063	-0.33%
2020/06/30	10	14.05	0	0.00	14.05	10	3,063	0.33%
2020/06/17	0	0.00	3	14.10	14.05	-3	3,206	-0.09%
2020/06/16	13	14.06	0	0.00	14.15	13	3,217	0.40%
2020/06/10	0	0.00	16	14.65	14.65	-16	3,294	-0.49%
2020/06/01	0	0.00	5	15.20	15.05	-5	3,234	-0.15%
2020/05/29	3	14.40	6	14.53	15.15	-3	3,239	-0.09%
2020/05/28	9	14.71	0	0.00	14.60	9	3,215	0.28%
2020/05/20	8	13.73	5	13.70	13.60	3	2,823	0.11%
2020/05/18	0	0.00	1	13.15	13.10	-1	2,743	-0.04%
2020/05/12	7	14.20	10	14.20	14.15	-3	2,725	-0.11%
2020/05/05	1	14.00	0	0.00	13.85	1	2,675	0.04%
2020/04/27	10	13.90	0	0.00	14.20	10	2,725	0.37%
2020/04/15	116	13.93	0	0.00	14.05	116	2,660	4.36%	大買/鉅額交易
2020/04/10	2	13.30	0	0.00	13.30	2	2,646	0.08%
2020/04/09	1	13.10	0	0.00	13.10	1	2,664	0.04%
2020/04/08	2	12.90	1	12.50	12.90	1	2,636	0.04%
2020/03/31	0	0.00	4	11.85	11.80	-4	2,698	-0.15%
2020/03/27	10	12.05	0	0.00	12.00	10	2,758	0.36%
2020/03/26	0	0.00	10	12.01	12.25	-10	2,701	-0.37%
2020/03/19	0	0.00	2	10.10	10.10	-2	2,578	-0.08%
2020/03/12	1	13.00	0	0.00	13.00	1	2,460	0.04%
2020/03/11	0	0.00	10	14.15	14.15	-10	2,411	-0.41%
2020/03/10	0	0.00	10	14.15	14.50	-10	2,393	-0.42%
2020/03/06	0	0.00	12	15.25	15.15	-12	2,358	-0.51%
2020/03/05	20	15.55	0	0.00	15.50	20	2,348	0.85%
2020/03/04	6	15.55	4	15.55	15.55	2	2,319	0.09%
2020/03/03	10	15.58	0	0.00	15.45	10	2,240	0.45%
2020/02/27	0	0.00	7	14.45	14.10	-7	2,181	-0.32%
2020/02/25	0	0.00	3	14.65	14.60	-3	2,173	-0.14%
2020/02/20	1	15.25	0	0.00	15.15	1	2,186	0.05%
2020/02/17	3	15.10	0	0.00	15.15	3	2,267	0.13%
2020/02/13	14	15.45	5	15.65	15.30	9	2,315	0.39%
2020/02/07	15	14.55	0	0.00	14.55	15	2,333	0.64%
2020/02/04	15	14.25	0	0.00	14.30	15	2,227	0.67%
2020/01/13	0	0.00	10	16.58	16.60	-10	2,354	-0.42%
2020/01/09	4	16.45	4	16.65	16.45	0	2,379	0.00%
2020/01/06	0	0.00	5	16.76	16.70	-5	2,496	-0.20%
2020/01/03	0	0.00	15	17.22	17.10	-15	2,475	-0.61%
2019/12/30	5	17.20	10	17.30	17.35	-5	2,399	-0.21%
2019/12/26	5	17.15	5	17.45	17.15	0	2,370	0.00%
2019/12/25	7	17.19	2	17.30	17.30	5	2,331	0.21%
2019/12/23	0	0.00	9	16.88	16.90	-9	2,308	-0.39%
2019/12/18	0	0.00	1	17.00	17.05	-1	2,503	-0.04%
2019/12/16	0	0.00	3	17.10	16.95	-3	2,545	-0.12%
2019/12/13	14	16.97	2	17.10	16.85	12	2,549	0.47%
2019/12/04	1	16.50	0	0.00	16.55	1	2,693	0.04%
2019/12/02	0	0.00	10	16.45	16.50	-10	2,813	-0.36%
2019/11/27	3	17.25	3	17.15	17.25	0	3,005	0.00%
2019/11/21	0	0.00	10	16.80	16.90	-10	3,126	-0.32%
2019/11/20	0	0.00	1	17.00	17.00	-1	3,159	-0.03%
2019/11/15	10	17.10	0	0.00	17.15	10	3,523	0.28%
2019/11/14	0	0.00	3	16.85	16.75	-3	3,623	-0.08%
2019/11/11	3	16.70	0	0.00	16.50	3	3,648	0.08%
2019/11/08	0	0.00	1	16.90	17.10	-1	3,655	-0.03%
2019/11/07	2	16.85	2	16.95	16.85	0	3,675	0.00%
2019/11/05	0	0.00	10	17.35	17.30	-10	3,694	-0.27%
2019/11/01	2	17.30	0	0.00	17.30	2	3,801	0.05%
2019/10/25	3	17.25	0	0.00	17.25	3	4,847	0.06%
2019/10/23	3	17.90	2	18.00	17.45	1	5,050	0.02%
2019/10/22	2	17.55	0	0.00	17.55	2	5,024	0.04%
2019/10/18	1	17.60	1	17.55	17.45	0	5,098	0.00%
2019/10/15	3	17.70	3	17.70	17.70	0	5,090	0.00%
2019/10/14	0	0.00	3	17.25	17.45	-3	4,968	-0.06%
2019/10/09	0	0.00	3	16.65	16.65	-3	4,946	-0.06%
2019/10/08	0	0.00	1	17.00	16.75	-1	5,050	-0.02%
2019/10/04	1	17.00	0	0.00	16.85	1	5,116	0.02%
2019/10/03	2	16.90	0	0.00	16.95	2	5,132	0.04%
2019/10/02	0	0.00	2	17.10	17.10	-2	5,128	-0.04%
2019/09/27	0	0.00	6	17.10	16.95	-6	5,152	-0.12%
2019/09/24	7	18.03	2	17.80	17.45	5	5,157	0.10%
2019/09/23	0	0.00	21	17.74	17.90	-21	5,077	-0.41%
2019/09/19	3	17.10	0	0.00	17.35	3	4,939	0.06%
2019/09/17	0	0.00	5	17.45	17.40	-5	4,944	-0.10%
2019/09/16	12	17.63	5	17.50	17.50	7	4,938	0.14%
2019/09/12	6	17.10	0	0.00	17.45	6	4,896	0.12%
2019/09/11	1	17.30	0	0.00	17.10	1	4,939	0.02%
2019/09/09	2	17.30	0	0.00	17.20	2	4,941	0.04%
2019/09/03	10	17.60	0	0.00	17.70	10	4,833	0.21%
2019/08/30	16	17.93	6	17.98	17.65	10	4,754	0.21%
2019/08/29	4	17.46	7	17.64	17.70	-3	4,613	-0.07%
2019/08/23	0	0.00	2	17.35	17.40	-2	4,412	-0.05%
2019/08/22	0.2	17.30	0	0.00	17.40	0.2	4,386	0.00%
2019/08/21	0	0.00	16	17.18	17.30	-16	4,350	-0.37%
2019/08/20	6.8	17.23	4	17.80	17.10	2.8	4,303	0.07%
2019/08/19	15	16.89	14	17.07	17.20	1	4,031	0.02%
2019/08/16	0	0.00	5	16.42	16.35	-5	3,906	-0.13%
2019/08/15	0	0.00	10	15.90	16.05	-10	3,928	-0.25%
2019/08/14	1	16.00	1	16.05	16.00	0	3,928	0.00%
2019/08/13	13	15.90	0	0.00	15.80	13	3,906	0.33%
2019/08/12	0	0.00	7	15.95	16.15	-7	3,897	-0.18%
2019/08/08	3	15.40	3	15.67	15.75	0	3,939	0.00%
2019/08/07	13	15.39	1	15.50	15.15	12	3,955	0.30%
2019/08/06	6	15.25	4	15.55	15.45	2	4,096	0.05%
2019/08/05	5	15.80	0	0.00	15.55	5	4,070	0.12%
2019/08/02	2	15.85	2	16.00	15.90	0	4,036	0.00%
2019/08/01	4	16.74	0	0.00	16.60	4	4,063	0.10%
2019/07/31	7	17.40	50	17.30	17.05	-43	3,958	-1.09%
2019/07/30	14	17.51	24	17.63	18.10	-10	3,798	-0.26%
2019/07/29	21	17.51	7.4	17.36	17.60	13.6	3,453	0.39%
2019/07/26	17	15.93	15	16.10	16.00	2	3,119	0.06%
2019/07/23	50	15.66	20	15.70	15.65	30	2,973	1.01%
2019/07/12	1	15.10	0	0.00	15.45	1	3,417	0.03%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/06/27	1	14.70	1	14.80	14.70	0	3,630	0.00%
2019/06/25	0	0.00	3	14.60	14.60	-3	3,639	-0.08%
2019/06/19	0	0.00	3	14.55	14.70	-3	3,661	-0.08%
2019/06/18	0	0.00	2	14.45	14.35	-2	3,585	-0.06%
2019/06/14	5	14.37	9	14.26	14.35	-4	3,572	-0.11%
2019/06/13	1	14.25	5	14.20	14.10	-4	3,534	-0.11%
2019/06/12	10	14.13	0	0.00	14.15	10	3,516	0.28%
2019/06/11	0	0.00	2	14.15	14.20	-2	3,482	-0.06%
2019/06/05	0	0.00	8	13.90	13.85	-8	3,433	-0.23%
2019/05/28	5	13.83	0	0.00	13.65	5	3,394	0.15%
2019/05/22	1	14.70	4	14.74	14.65	-3	3,612	-0.08%
2019/05/21	0	0.00	2	14.40	14.50	-2	3,554	-0.06%
2019/05/20	3	14.65	0	0.00	14.50	3	3,558	0.08%
2019/05/17	2	14.50	0	0.00	14.50	2	3,557	0.06%
2019/05/16	0	0.00	11	15.17	14.85	-11	3,535	-0.31%
2019/05/15	0	0.00	7	15.12	14.90	-7	3,471	-0.20%
2019/05/14	7	14.90	32	14.89	15.00	-25	3,483	-0.72%
2019/05/13	5	14.39	0	0.00	14.15	5	3,335	0.15%
2019/05/10	7	14.73	2	14.63	14.50	5	3,307	0.15%
2019/05/09	12	14.95	42	15.19	14.50	-30	3,278	-0.92%
2019/05/08	1	14.55	3	14.83	15.00	-2	3,147	-0.06%
2019/05/07	1	14.75	0	0.00	14.70	1	3,119	0.03%
2019/05/06	6	14.73	0	0.00	14.60	6	3,105	0.19%
2019/05/03	2	14.65	15	15.04	15.00	-13	3,006	-0.43%
2019/04/30	0	0.00	3	14.55	14.45	-3	2,912	-0.10%
2019/04/29	8	14.58	3	14.65	14.60	5	2,888	0.17%
2019/04/26	3	14.35	1	14.35	14.25	2	2,794	0.07%
2019/04/24	21	14.75	0	0.00	14.40	21	2,802	0.75%
2019/04/23	8	14.90	1	14.95	14.85	7	2,750	0.25%
2019/04/22	44	15.23	12	15.40	15.15	32	2,729	1.17%
2019/04/19	270	14.82	268	14.85	14.90	2	2,433	0.08%	大買/大賣/
2019/04/18	0	0.00	25	14.28	14.15	-25	2,321	-1.08%
2019/04/17	15	14.73	10	14.35	14.60	5	2,288	0.22%
2019/04/16	0	0.00	2	14.20	14.25	-2	2,112	-0.09%
2019/04/12	0	0.00	2	14.15	13.95	-2	2,024	-0.10%
2019/04/11	0	0.00	2	13.98	14.00	-2	1,973	-0.10%
2019/04/08	0	0.00	5	13.78	13.80	-5	1,858	-0.27%
2019/04/03	23	13.70	10	13.75	13.85	13	1,842	0.71%
2019/03/28	2	13.05	0	0.00	13.00	2	1,673	0.12%
2019/03/27	2	13.40	0	0.00	13.30	2	1,654	0.12%
2019/03/22	2	14.05	0	0.00	14.00	2	1,579	0.13%
2019/03/19	2	13.93	5	13.91	13.80	-3	1,540	-0.19%
2019/03/14	2	13.50	0	0.00	13.50	2	1,548	0.13%
2019/03/08	1	13.35	0	0.00	13.45	1	1,652	0.06%
2019/03/07	0	0.00	10	13.45	13.50	-10	1,662	-0.60%
2019/03/05	1	13.75	0	0.00	13.75	1	1,751	0.06%
2019/03/04	1	13.80	0	0.00	13.90	1	1,753	0.06%
2019/02/26	2	14.00	0	0.00	13.85	2	1,756	0.11%
2019/02/25	2	14.10	0	0.00	14.10	2	1,747	0.11%
2019/02/22	13	14.37	4	14.55	14.20	9	1,743	0.52%
2019/02/21	3	14.30	0	0.00	14.40	3	1,627	0.18%
2019/02/19	1	14.00	0	0.00	14.05	1	1,646	0.06%
2019/02/14	2	14.00	1	14.00	13.95	1	1,608	0.06%
2019/02/13	10	14.15	6	14.06	14.10	4	1,588	0.25%
2019/02/12	2	13.50	2	13.40	13.50	0	1,505	0.00%
2019/02/11	0	0.00	1	13.05	13.10	-1	1,488	-0.07%
2019/01/25	0	0.00	3	13.15	13.15	-3	1,620	-0.19%
2019/01/24	1	12.95	1	13.05	13.05	0	1,659	0.00%
2019/01/18	0	0.00	3	13.05	13.05	-3	1,747	-0.17%
2019/01/17	2	13.10	1	13.10	13.05	1	1,764	0.06%
2019/01/16	5	13.26	7	13.23	13.20	-2	1,758	-0.11%
2019/01/14	1	12.70	0	0.00	12.85	1	1,674	0.06%
2019/01/11	1	13.00	0	0.00	12.70	1	1,677	0.06%
2018/12/26	2	12.40	2	12.75	12.40	0	1,844	0.00%
2018/12/21	0	0.00	3	12.30	12.50	-3	1,930	-0.16%
2018/12/20	3	12.67	0	0.00	12.35	3	1,940	0.15%
2018/12/18	1	12.90	0	0.00	12.90	1	1,978	0.05%
2018/12/14	0	0.00	2	13.23	13.20	-2	2,102	-0.10%
2018/12/12	2	13.35	0	0.00	13.35	2	2,226	0.09%
2018/12/10	2	13.40	3	13.40	13.30	-1	2,497	-0.04%
2018/12/07	2	13.70	2	13.45	13.70	0	2,492	0.00%
2018/12/04	3	13.88	0	0.00	13.70	3	2,494	0.12%
2018/11/23	1	12.85	2	12.90	12.85	-1	2,478	-0.04%
2018/11/22	1	13.00	0	0.00	12.80	1	2,529	0.04%
2018/11/20	2	12.95	0	0.00	13.10	2	2,734	0.07%
2018/11/16	0	0.00	10	12.70	12.70	-10	2,691	-0.37%
2018/11/06	0	0.00	1	11.90	11.85	-1	2,872	-0.03%
2018/11/02	0	0.00	1	12.45	12.25	-1	3,002	-0.03%
2018/10/26	1	11.25	0	0.00	11.30	1	2,959	0.03%
2018/10/18	1	11.70	0	0.00	11.75	1	3,185	0.03%
2018/10/16	2	11.80	0	0.00	11.65	2	3,330	0.06%
2018/10/11	10	11.35	0	0.00	11.30	10	3,348	0.30%
2018/10/09	0	0.00	2	12.75	12.55	-2	3,334	-0.06%
2018/10/03	3	13.75	0	0.00	13.75	3	3,499	0.09%
2018/09/27	0	0.00	1	13.65	13.50	-1	3,695	-0.03%
2018/09/25	3	13.85	0	0.00	13.85	3	5,006	0.06%
2018/09/21	0	0.00	13	13.88	14.15	-13	5,222	-0.25%
2018/09/19	11	13.75	0	0.00	13.70	11	5,119	0.21%
2018/09/18	6	13.65	1	13.80	13.55	5	5,063	0.10%
2018/09/17	1	14.05	0	0.00	14.00	1	5,046	0.02%
2018/09/14	0	0.00	3	13.45	14.05	-3	4,885	-0.06%
2018/09/10	4	13.00	5	13.10	13.00	-1	4,902	-0.02%
2018/09/07	1	13.80	1	14.00	13.55	0	4,913	0.00%
2018/09/05	1	14.70	2	14.60	14.35	-1	5,044	-0.02%
2018/09/04	2	14.65	0	0.00	14.60	2	5,117	0.04%
2018/08/31	0	0.00	5	14.95	14.85	-5	5,516	-0.09%
2018/08/29	5	14.70	5	14.90	14.90	0	5,795	0.00%
2018/08/27	7	14.89	23	14.74	15.00	-16	5,881	-0.27%
2018/08/24	5	14.25	0	0.00	14.35	5	5,810	0.09%
2018/08/22	10	14.15	5	14.55	14.40	5	6,025	0.08%
2018/08/21	0	0.00	5	14.45	14.20	-5	6,183	-0.08%
2018/08/20	15	14.22	5	14.10	14.45	10	6,486	0.15%
2018/08/16	10	14.55	0	0.00	14.60	10	7,144	0.14%
2018/08/15	0	0.00	5	14.35	14.30	-5	7,235	-0.07%
2018/08/14	0	0.00	5	14.95	15.10	-5	7,301	-0.07%
2018/08/13	15	14.96	0	0.00	14.80	15	7,387	0.20%
2018/08/10	0	0.00	3	16.00	15.75	-3	7,420	-0.04%
2018/08/09	0	0.00	1	15.70	15.75	-1	7,516	-0.01%
2018/08/08	1	15.65	0	0.00	15.70	1	7,522	0.01%
2018/08/07	0	0.00	2	15.75	15.70	-2	7,867	-0.03%
2018/08/02	8	15.59	0	0.00	15.45	8	8,616	0.09%
2018/08/01	0	0.00	6	16.00	15.85	-6	8,657	-0.07%
2018/07/31	2	15.80	1	16.00	15.80	1	8,743	0.01%
2018/07/30	8	16.15	11	16.22	15.90	-3	8,946	-0.03%
2018/07/27	2	16.40	0	0.00	16.40	2	8,896	0.02%
2018/07/26	0	0.00	5	16.70	16.45	-5	8,851	-0.06%
2018/07/25	0	0.00	24	16.52	16.50	-24	8,828	-0.27%
2018/07/24	1	16.10	0	0.00	16.10	1	8,815	0.01%
2018/07/23	23	16.10	47	16.15	16.30	-24	8,770	-0.27%
2018/07/20	2	15.75	1	15.85	15.95	1	8,648	0.01%
2018/07/18	0	0.00	10	15.85	15.85	-10	8,652	-0.12%
2018/07/16	2	16.30	5	16.00	16.00	-3	8,603	-0.03%
2018/07/10	0	0.00	6	16.38	16.40	-6	8,496	-0.07%
2018/07/06	11	16.15	20	15.88	16.00	-9	8,502	-0.11%
2018/07/05	50	17.10	60	16.43	16.35	-10	8,428	-0.12%
2018/07/04	26	17.16	21	17.41	16.90	5	8,378	0.06%
2018/07/03	63	17.86	39.1	17.95	17.00	23.9	8,024	0.30%
2018/07/02	20	16.60	6	16.20	16.70	14	7,037	0.20%
2018/06/29	20	15.30	0	0.00	15.35	20	6,789	0.29%
2018/06/28	1	15.00	10	15.20	15.00	-9	6,772	-0.13%
2018/06/26	1	15.30	1	14.75	15.15	0	6,772	0.00%
2018/06/25	3	15.10	1	15.10	14.95	2	6,743	0.03%
2018/06/22	10	15.38	5	15.35	15.25	5	6,717	0.07%
2018/06/20	3	15.90	0	0.00	15.35	3	6,681	0.04%
2018/06/19	5	16.50	0	0.00	15.90	5	6,620	0.08%
2018/06/15	6	16.69	0	0.00	16.65	6	6,587	0.09%
2018/06/14	0	0.00	3	17.15	16.55	-3	6,557	-0.05%
2018/06/13	10	16.94	0	0.00	16.90	10	6,484	0.15%
2018/06/11	510	17.59	988	17.05	16.95	-478	6,291	-7.60%	大買/大賣/鉅額交易
2018/06/08	495	17.20	13.4	17.45	17.00	481.6	6,170	7.80%	大買/鉅額交易
2018/06/07	0	0.00	3	16.78	16.45	-3	5,851	-0.05%
2018/06/06	0	0.00	8	16.65	16.75	-8	5,703	-0.14%
2018/06/05	0	0.00	4	15.90	15.90	-4	5,536	-0.07%
2018/05/31	11	16.41	2	16.75	16.40	9	5,333	0.17%
2018/05/30	2	16.58	1	16.85	16.75	1	5,218	0.02%
2018/05/29	47	17.11	76	17.18	16.80	-29	5,201	-0.56%
2018/05/28	72	17.33	7	16.96	17.45	65	4,999	1.30%
2018/05/25	60	16.77	55	16.49	16.65	5	4,676	0.11%
2018/05/24	26	16.62	35	16.52	16.85	-9	4,495	-0.20%
2018/05/23	0	0.00	5	15.75	15.90	-5	3,979	-0.13%
2018/05/22	2	14.90	0	0.00	15.50	2	3,850	0.05%
2018/05/21	4	15.40	4	15.35	15.40	0	3,757	0.00%
2018/05/18	3	14.53	2	14.75	14.65	1	3,614	0.03%
2018/05/17	7	14.96	0	0.00	14.95	7	3,540	0.20%
2018/05/16	4	15.68	5	15.55	15.75	-1	3,412	-0.03%
2018/05/15	20	16.18	23	15.94	15.90	-3	3,291	-0.09%
2018/05/14	15	15.53	9	15.69	15.75	6	2,946	0.20%
2018/05/11	150	14.60	161	14.76	14.35	-11	2,490	-0.44%	大買/大賣/
2018/05/10	7	14.00	3	14.10	14.00	4	2,220	0.18%
2018/05/09	3	13.70	1	13.85	13.70	2	2,130	0.09%
2018/05/07	1	13.90	2	13.83	13.90	-1	1,947	-0.05%
2018/05/04	0	0.00	2	12.75	12.75	-2	1,725	-0.12%
2018/04/30	2	12.80	4	12.70	12.55	-2	1,696	-0.12%
2018/04/27	4	11.80	0	0.00	12.05	4	1,609	0.25%
2018/04/26	0	0.00	14	11.70	11.70	-14	1,608	-0.87%
2018/04/24	2	12.55	0	0.00	12.25	2	1,571	0.13%
2018/04/20	2	13.00	0	0.00	12.90	2	1,533	0.13%
2018/04/18	7	13.01	2	13.40	13.00	5	1,552	0.32%
2018/04/17	16	13.24	4	13.70	13.20	12	1,537	0.78%
2018/04/16	0	0.00	24	13.57	13.55	-24	1,562	-1.54%
2018/04/12	1	12.80	0	0.00	12.80	1	1,434	0.07%
2018/04/10	3	12.65	3	13.10	12.95	0	1,452	0.00%
2018/03/28	0	0.00	3	12.75	12.60	-3	1,575	-0.19%
2018/03/26	3	12.35	0	0.00	12.40	3	1,586	0.19%
2018/03/22	0	0.00	2	13.00	12.80	-2	1,627	-0.12%
2018/03/21	5	13.05	5	13.30	13.05	0	1,758	0.00%
2018/03/15	2	13.10	0	0.00	13.10	2	1,737	0.12%
2018/03/08	0	0.00	1	13.20	13.15	-1	1,762	-0.06%
2018/03/06	0	0.00	1	13.25	12.90	-1	1,734	-0.06%
2018/03/02	4	13.00	3	13.10	12.95	1	1,760	0.06%
2018/01/11	0	0.00	27	12.90	12.85	-27	3,779	-0.71%
2018/01/08	2	13.55	2	13.75	13.50	0	4,352	0.00%
2018/01/04	1	13.30	0	0.00	13.40	1	4,446	0.02%
2018/01/03	10	13.35	0	0.00	13.30	10	4,445	0.22%
2018/01/02	0	0.00	1	13.55	13.55	-1	4,432	-0.02%