精成科 (6191)-永豐金-永康券商分點個股進出

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
61.6
漲跌
▼0.3
漲幅
-0.48%
成交量
1,855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:13:30

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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/09/27	0	0.00	6	62.02	61.60	-6	2,622	-0.23%
2024/09/26	1	62.60	1	61.90	61.90	0	2,742	0.00%
2024/09/25	0	0.00	2	62.10	61.60	-2	2,774	-0.07%
2024/09/24	0	61.40	1	62.20	61.60	-1	2,889	-0.03%
2024/09/23	3	62.40	0	62.28	62.20	3	2,905	0.10%
2024/09/20	3	62.07	1	62.29	61.50	2	2,877	0.07%
2024/09/19	2	59.60	0	59.84	59.50	2	2,806	0.07%
2024/09/12	0	0.00	0	59.50	58.50	0	2,750	0.00%
2024/09/11	0	58.87	0	0.00	58.10	0	2,763	0.00%
2024/09/10	0	60.12	41	60.85	60.00	-41	2,741	-1.50%
2024/09/09	0	58.60	0	61.06	61.40	0	2,734	0.00%
2024/09/06	33	59.02	0	0.00	59.10	33	2,733	1.21%
2024/09/05	0.1	59.98	0	0.00	58.20	0.1	2,721	0.00%
2024/09/04	0	60.37	0	0.00	59.80	0	2,730	0.00%
2024/09/03	1	62.60	0	0.00	62.30	1	2,701	0.04%
2024/08/21	0	0.00	1	62.30	61.50	-1	2,988	-0.03%
2024/08/20	1	62.50	0	0.00	62.20	1	3,029	0.03%
2024/08/19	1	62.70	0	0.00	62.60	1	3,126	0.03%
2024/08/16	1	63.00	0	0.00	62.90	1	3,199	0.03%
2024/08/09	0	0.00	0.1	62.10	61.20	-0.1	3,372	0.00%
2024/08/08	0.1	60.07	0	0.00	60.70	0.1	3,420	0.00%
2024/08/07	0	61.00	0	0.00	61.20	0	3,429	0.00%
2024/08/06	3	58.70	3	58.80	58.80	0	3,460	0.00%
2024/08/02	0	0.00	0.3	65.80	66.20	-0.3	3,462	-0.01%
2024/07/31	0.1	61.60	0	0.00	61.80	0.1	3,435	0.00%
2024/07/30	0.1	60.20	0	0.00	61.20	0.1	3,469	0.00%
2024/07/26	2.1	60.51	0	0.00	61.00	2.1	3,542	0.06%
2024/07/23	0.2	62.43	2	62.50	62.20	-1.8	3,601	-0.05%
2024/07/22	1.3	63.19	0	0.00	62.20	1.3	3,578	0.04%
2024/07/17	4.1	67.19	2	67.30	67.10	2.1	3,542	0.06%
2024/07/16	1	67.90	0	0.00	67.90	1	3,601	0.03%
2024/07/15	0.1	67.00	1	67.10	66.50	-0.9	3,675	-0.02%
2024/07/08	0	0.00	2	73.30	72.10	-2	3,718	-0.05%
2024/07/05	0.1	76.50	4	75.60	74.80	-4	3,670	-0.11%
2024/07/04	1	76.40	1	75.60	76.80	0	3,664	0.00%
2024/07/03	2	76.85	0	0.00	75.90	2	3,645	0.05%
2024/07/02	0	0.00	2	75.00	75.60	-2	3,572	-0.06%
2024/07/01	1	73.60	2	72.80	73.30	-1	3,469	-0.03%
2024/06/27	0	0.00	2	71.95	72.50	-2	3,404	-0.06%
2024/06/26	3	70.70	3	70.60	71.00	0	3,547	0.00%
2024/06/24	1	70.50	0	0.00	69.90	1	3,921	0.03%
2024/06/20	1	69.40	0	0.00	69.40	1	4,059	0.02%
2024/06/18	1	69.70	0	0.00	69.00	1	4,600	0.02%
2024/06/17	1	70.20	0.1	70.20	69.90	0.9	5,170	0.02%
2024/06/14	1	70.50	0	0.00	70.40	1	5,356	0.02%
2024/06/13	1	71.50	0	0.00	71.50	1	5,371	0.02%
2024/06/11	4	70.70	0	0.00	70.50	4	5,416	0.07%
2024/06/07	1	72.20	0	0.00	72.00	1	5,425	0.02%
2024/06/05	0	0.00	1	73.10	72.50	-1	5,455	-0.02%
2024/06/04	1	72.40	0	0.00	72.60	1	5,549	0.02%
2024/06/03	1.1	72.50	0	0.00	72.40	1.1	5,596	0.02%
2024/05/31	1	74.00	3	74.57	74.30	-2	5,597	-0.04%
2024/05/30	0	0.00	0.6	71.71	72.50	-0.6	5,605	-0.01%
2024/05/29	0	0.00	1	73.90	72.70	-1	5,592	-0.02%
2024/05/28	0	0.00	2	72.05	71.60	-2	5,574	-0.04%
2024/05/27	1	72.30	0	0.00	71.90	1	5,603	0.02%
2024/05/23	2	75.50	1	75.80	76.00	1	5,582	0.02%
2024/05/21	1	71.70	2.5	72.07	73.10	-1.5	5,474	-0.03%
2024/05/20	10	70.82	10	71.36	71.30	0	5,454	0.00%
2024/05/17	0.6	72.38	0	0.00	71.20	0.6	5,445	0.01%
2024/05/15	0	0.00	1	73.80	72.90	-1	5,482	-0.02%
2024/05/14	1	73.10	3	73.93	73.80	-2	5,551	-0.04%
2024/05/13	0	0.00	2	70.40	70.60	-2	5,498	-0.04%
2024/05/10	34	71.48	34	71.43	71.20	0	5,490	0.00%
2024/05/09	4	75.55	5	73.30	72.60	-1	5,430	-0.02%
2024/05/08	0	0.00	2	75.00	75.00	-2	5,347	-0.04%
2024/05/06	0	0.00	1	74.00	74.20	-1	5,283	-0.02%
2024/05/03	0	0.00	0.3	73.67	73.20	-0.3	5,287	-0.01%
2024/05/02	0	0.00	2	73.20	72.70	-2	5,272	-0.04%
2024/04/30	0	0.00	5	73.72	73.10	-5	5,283	-0.09%
2024/04/29	0	0.00	1.2	72.73	73.10	-1.2	5,240	-0.02%
2024/04/25	0	69.50	0	0.00	69.50	0	5,197	0.00%
2024/04/24	0	0.00	1	69.20	69.50	-1	5,205	-0.02%
2024/04/23	3	66.80	0	0.00	67.80	3	5,208	0.06%
2024/04/22	12	67.70	12	67.96	67.20	0	5,212	0.00%
2024/04/19	1	70.30	5	70.50	70.40	-4	5,171	-0.08%
2024/04/15	1	69.00	3	70.00	69.60	-2	5,015	-0.04%
2024/04/12	0	0.00	5	70.10	69.70	-5	4,968	-0.10%
2024/04/11	0.1	70.00	0	0.00	70.80	0.1	4,920	0.00%
2024/04/10	2	70.85	15	70.50	70.50	-13	4,923	-0.26%
2024/04/09	20	72.20	0	0.00	72.20	20	4,895	0.41%
2024/04/08	4	71.70	2	72.20	71.90	2	4,898	0.04%
2024/04/03	2	72.05	0	0.00	72.00	2	4,898	0.04%
2024/04/02	1	71.80	2	72.35	72.60	-1	4,894	-0.02%
2024/04/01	2	72.40	10	72.09	72.70	-8	4,893	-0.16%
2024/03/29	13.1	74.62	30	73.19	72.70	-16.9	4,908	-0.34%
2024/03/28	37	75.07	35.8	74.76	73.70	1.2	4,829	0.02%
2024/03/27	8	70.14	0	0.00	73.20	8	4,646	0.17%
2024/03/26	3.2	70.09	3	69.53	69.40	0.2	4,591	0.00%
2024/03/25	1	71.60	3	71.73	71.20	-2	4,596	-0.04%
2024/03/22	8.3	72.05	9	72.28	71.40	-0.7	4,705	-0.01%
2024/03/21	26	74.57	24	74.93	73.60	2	4,720	0.04%
2024/03/20	77	73.56	76	75.05	76.10	1	4,459	0.02%
2024/03/19	5	69.58	154	69.46	69.20	-149	3,975	-3.75%	大賣/鉅額交易
2024/03/18	0	0.00	1	65.70	66.40	-1	3,794	-0.03%
2024/03/14	0	0.00	1	65.10	65.30	-1	3,792	-0.03%
2024/03/13	4	65.00	1	65.40	64.60	3	3,798	0.08%
2024/03/11	2	63.55	0	0.00	63.50	2	3,882	0.05%
2024/03/08	11	65.84	3	66.13	64.10	8	3,929	0.20%
2024/03/07	60	68.25	0	0.00	67.60	60	3,999	1.50%
2024/03/06	71	68.65	0	0.00	68.60	71	4,252	1.67%
2024/03/05	0	0.00	6	68.42	68.70	-6	4,495	-0.13%
2024/03/04	0	0.00	1	66.80	66.30	-1	4,448	-0.02%
2024/03/01	2	65.85	6	66.60	66.00	-4	4,454	-0.09%
2024/02/29	7	65.51	0	0.00	65.30	7	4,433	0.16%
2024/02/27	3	66.43	6	66.65	66.30	-3	4,396	-0.07%
2024/02/26	3	67.37	1	67.60	67.50	2	4,382	0.05%
2024/02/23	0	0.00	2	68.65	68.10	-2	4,407	-0.05%
2024/02/21	7	68.60	0	0.00	68.90	7	4,550	0.15%
2024/02/20	2	69.50	6	69.30	69.30	-4	4,590	-0.09%
2024/02/16	1	69.20	2	69.95	69.20	-1	4,599	-0.02%
2024/02/15	3	68.93	6	67.98	69.20	-3	4,553	-0.07%
2024/02/05	0	0.00	1	64.10	64.30	-1	4,455	-0.02%
2024/02/01	1	64.00	0	0.00	64.90	1	4,540	0.02%
2024/01/31	1	64.00	0	0.00	63.90	1	4,574	0.02%
2024/01/24	6	65.58	1	65.00	64.70	5	5,724	0.09%
2024/01/23	1	65.80	1	65.40	65.80	0	5,960	0.00%
2024/01/22	0	0.00	0.1	65.10	64.90	-0.1	5,958	0.00%
2024/01/18	1	65.00	0	0.00	65.10	1	5,978	0.02%
2024/01/15	1	63.60	0	0.00	65.00	1	5,946	0.02%
2024/01/11	0	0.00	2	63.50	63.50	-2	5,941	-0.03%
2024/01/10	3	62.17	0	0.00	62.90	3	6,019	0.05%
2024/01/09	1	63.50	3	63.43	63.20	-2	6,001	-0.03%
2024/01/08	0	0.00	2	64.30	64.10	-2	6,040	-0.03%
2024/01/05	2	64.70	0	0.00	64.50	2	6,074	0.03%
2024/01/03	1	65.10	0	0.00	65.10	1	6,124	0.02%
2024/01/02	0	0.00	4	64.95	65.20	-4	6,245	-0.06%
2023/12/29	2	64.20	1	64.20	64.50	1	6,259	0.02%
2023/12/28	1	63.80	0	0.00	63.70	1	6,278	0.02%
2023/12/27	1	64.00	0	0.00	64.30	1	6,348	0.02%
2023/12/26	3	63.63	2	64.00	64.30	1	6,403	0.02%
2023/12/25	4	63.68	1	64.90	63.70	3	6,357	0.05%
2023/12/22	3	64.20	5	64.76	64.90	-2	6,298	-0.03%
2023/12/21	7	64.14	1.4	64.74	64.00	5.6	6,269	0.09%
2023/12/20	3.4	64.99	5	64.98	64.80	-1.6	6,269	-0.03%
2023/12/19	5	65.12	12.6	64.80	65.30	-7.6	6,272	-0.12%
2023/12/18	8.6	69.52	1	72.90	68.00	7.6	6,152	0.12%
2023/12/15	12	74.72	17	74.49	72.90	-5	6,063	-0.08%
2023/12/14	2	72.60	2	73.05	73.40	0	5,987	0.00%
2023/12/13	0	0.00	71	71.10	71.10	-71	5,957	-1.19%
2023/12/12	0	0.00	2	70.70	70.30	-2	6,040	-0.03%
2023/12/11	0	0.00	1	72.30	70.70	-1	6,083	-0.02%
2023/12/07	5	71.80	2	71.75	71.50	3	6,167	0.05%
2023/12/06	0	0.00	2.9	71.42	71.00	-2.9	6,245	-0.05%
2023/12/05	2.9	68.47	6	69.22	70.00	-3.1	6,364	-0.05%
2023/12/04	18	71.72	13.5	71.97	70.10	4.5	6,681	0.07%
2023/12/01	3.5	69.79	4	69.90	70.50	-0.5	6,663	-0.01%
2023/11/30	4	67.53	5	66.72	69.00	-1	6,466	-0.02%
2023/11/29	9	63.93	1	64.20	64.20	8	6,214	0.13%
2023/11/28	0	0.00	11	63.37	63.20	-11	6,221	-0.18%
2023/11/27	1	61.90	0	0.00	61.90	1	6,258	0.02%
2023/11/24	10	61.60	0	0.00	61.50	10	6,290	0.16%
2023/11/23	2	61.50	1	62.10	61.50	1	6,357	0.02%
2023/11/22	3	62.10	2.3	62.28	61.80	0.7	6,400	0.01%
2023/11/21	18	65.71	15	64.31	62.80	3	6,460	0.05%
2023/11/17	1	64.50	1	64.20	64.50	0	6,575	0.00%
2023/11/15	0	0.00	5	63.90	63.30	-5	6,703	-0.07%
2023/11/14	1	63.00	2	62.70	63.00	-1	6,751	-0.01%
2023/11/10	1	62.50	0	0.00	62.00	1	6,927	0.01%
2023/11/09	3	63.13	3	63.07	63.40	0	7,017	0.00%
2023/11/08	6	62.50	0	0.00	62.50	6	7,052	0.09%
2023/11/07	8	63.40	13	64.19	63.40	-5	7,139	-0.07%
2023/11/06	5	63.10	2.5	63.19	64.00	2.5	7,240	0.03%
2023/11/03	10.4	63.17	16.1	64.03	62.40	-5.7	7,229	-0.08%
2023/11/02	170.2	64.14	104	64.19	63.90	66.2	7,160	0.92%	大買/大賣/
2023/11/01	266	60.27	274	60.32	61.20	-8	6,866	-0.12%	大買/大賣/
2023/10/31	12	60.33	56	61.55	61.60	-44	6,314	-0.70%
2023/10/30	3	56.33	2	56.50	56.00	1	6,142	0.02%
2023/10/26	0	0.00	4	54.30	54.90	-4	6,275	-0.06%
2023/10/24	4	55.80	0	0.00	55.70	4	6,364	0.06%
2023/10/23	0	0.00	5	54.80	54.30	-5	6,446	-0.08%
2023/10/20	12	53.69	9	54.16	53.90	3	6,629	0.05%
2023/10/19	26	55.00	16	55.16	55.00	10	6,661	0.15%
2023/10/18	6	53.93	2	54.15	54.30	4	6,673	0.06%
2023/10/17	1	56.90	0	0.00	55.40	1	6,673	0.01%
2023/10/16	2	56.10	1	56.40	56.00	1	6,859	0.01%
2023/10/13	7	56.50	2	56.95	56.60	5	7,113	0.07%
2023/10/11	0	0.00	0.1	57.30	57.40	-0.1	7,465	0.00%
2023/10/06	57	59.92	35	60.18	57.80	22	7,486	0.29%
2023/10/05	10	63.10	20	61.93	61.90	-10	7,397	-0.14%
2023/10/04	13	62.28	4	62.23	62.70	9	7,446	0.12%
2023/10/03	5	63.74	22	64.20	63.10	-17	7,513	-0.23%
2023/10/02	27	64.05	15	64.19	64.60	12	7,555	0.16%
2023/09/28	2	62.15	1	62.00	62.00	1	7,521	0.01%
2023/09/27	3	61.90	2	62.25	61.70	1	7,551	0.01%
2023/09/26	5	62.34	9	61.91	62.20	-4	7,565	-0.05%
2023/09/25	10	61.86	2	61.90	62.20	8	7,573	0.11%
2023/09/22	0	0.00	6	57.80	59.60	-6	7,532	-0.08%
2023/09/21	8	59.88	4	59.65	59.60	4	7,598	0.05%
2023/09/20	5.1	61.54	1	61.50	61.30	4.1	7,734	0.05%
2023/09/19	1	62.90	0	0.00	62.80	1	7,802	0.01%
2023/09/18	8	62.49	5	63.30	62.30	3	7,809	0.04%
2023/09/15	22	62.26	12	62.54	61.90	10	7,808	0.13%
2023/09/14	13	61.80	6	61.22	61.80	7	7,723	0.09%
2023/09/13	8	60.08	6	60.20	60.40	2	7,665	0.03%
2023/09/12	6	59.58	6.2	60.13	59.40	-0.2	7,623	0.00%
2023/09/11	6	59.12	7.9	58.53	58.70	-1.9	7,563	-0.02%
2023/09/08	4.4	61.77	24	61.74	61.00	-19.6	7,459	-0.26%
2023/09/07	57	61.92	61	62.07	60.90	-4	7,295	-0.05%
2023/09/06	4	59.10	21.1	59.22	60.50	-17.1	6,934	-0.25%
2023/09/05	18	58.38	4	57.88	58.60	14	6,852	0.20%
2023/09/04	4	55.95	2	56.30	56.10	2	6,782	0.03%
2023/09/01	4	55.87	0	0.00	55.60	4	6,899	0.06%
2023/08/31	10.2	55.30	2	56.00	56.80	8.2	6,881	0.12%
2023/08/29	10	55.03	24.3	54.85	55.10	-14.3	6,913	-0.21%
2023/08/28	17	56.59	5	56.24	55.90	12	6,888	0.17%
2023/08/25	19	57.41	11	57.50	57.40	8	6,919	0.12%
2023/08/24	41.3	56.06	49	55.28	55.90	-7.7	6,840	-0.11%
2023/08/23	21.5	59.25	10	59.02	58.80	11.5	6,610	0.17%
2023/08/22	4	58.18	12	58.20	58.80	-8	6,650	-0.12%
2023/08/21	10	57.44	17	57.72	58.00	-7	6,629	-0.11%
2023/08/18	7	56.01	4	55.93	55.80	3	6,599	0.05%
2023/08/17	11	54.25	37	54.43	56.20	-26	6,552	-0.40%
2023/08/16	20	53.86	30	52.96	54.10	-10	6,509	-0.15%
2023/08/15	33	53.35	7	53.44	53.40	26	6,428	0.40%
2023/08/14	2	51.15	26	50.28	51.70	-24	6,322	-0.38%
2023/08/11	2	51.55	0	0.00	52.10	2	6,321	0.03%
2023/08/10	35	52.20	3	52.20	52.10	32	6,240	0.51%
2023/08/09	3	51.83	2	52.20	51.80	1	6,149	0.02%
2023/08/08	1	51.60	9	51.20	51.60	-8	6,153	-0.13%
2023/08/07	11	50.81	11	50.62	50.90	0	6,165	0.00%
2023/08/04	1	48.95	2	48.48	49.05	-1	6,241	-0.02%
2023/08/02	7.8	48.63	6	48.29	48.25	1.8	6,212	0.03%
2023/08/01	3.2	49.92	0	0.00	50.40	3.2	6,216	0.05%
2023/07/31	3	50.53	0	0.00	51.30	3	6,527	0.05%
2023/07/28	7	49.81	1	49.80	51.20	6	6,583	0.09%
2023/07/27	2.4	50.75	1	50.90	50.70	1.4	6,498	0.02%
2023/07/26	2	51.00	3	51.70	51.10	-1	6,442	-0.02%
2023/07/25	8	51.34	13	51.50	51.40	-5	6,337	-0.08%
2023/07/20	6	49.18	3	47.75	48.20	3	6,029	0.05%
2023/07/19	2	49.33	3	48.55	48.10	-1	5,952	-0.02%
2023/07/18	5.6	49.94	19	49.76	50.80	-13.4	5,773	-0.23%
2023/07/17	19	52.82	24	51.74	52.50	-5	5,479	-0.09%
2023/07/14	10	49.03	0	0.00	49.45	10	5,214	0.19%
2023/07/13	2	47.73	0	0.00	47.95	2	5,110	0.04%
2023/07/11	0	0.00	8	46.78	47.30	-8	4,997	-0.16%
2023/07/10	1	45.80	1	46.70	46.05	0	4,919	0.00%
2023/07/07	5	46.57	9	46.54	47.30	-4	4,812	-0.08%
2023/07/06	15	48.27	1	48.70	48.20	14	4,772	0.29%
2023/07/05	3	47.80	5	47.60	47.75	-2	4,694	-0.04%
2023/07/04	7	47.26	3	47.00	47.05	4	4,681	0.09%
2023/07/03	14	47.20	10	47.13	47.20	4	4,655	0.09%
2023/06/30	1	45.80	2	46.08	45.90	-1	4,678	-0.02%
2023/06/29	8	46.24	2	45.53	46.20	6	4,640	0.13%
2023/06/28	18	46.68	9.7	46.81	46.80	8.3	4,514	0.18%
2023/06/27	6	44.88	14	44.69	44.50	-8	4,337	-0.18%
2023/06/26	8	43.95	1	43.10	44.15	7	4,197	0.17%
2023/06/21	2	43.28	1.1	43.30	43.20	1	4,175	0.02%
2023/06/20	1	41.90	1	42.35	42.20	0	4,117	0.00%
2023/06/16	0	0.00	2	42.40	42.35	-2	4,337	-0.05%
2023/06/15	0	0.00	1	42.60	42.60	-1	4,317	-0.02%
2023/06/14	0	0.00	2	42.50	42.50	-2	4,289	-0.05%
2023/06/13	0	0.00	15	42.15	42.25	-15	4,282	-0.35%
2023/06/09	0	0.00	2.8	42.05	42.20	-2.8	4,246	-0.07%
2023/06/08	19	41.58	4	41.74	41.65	15	4,211	0.36%
2023/06/07	8.1	41.41	50	42.06	42.00	-42	4,177	-1.00%
2023/06/06	1	40.55	0	0.00	40.60	1	4,037	0.02%
2023/06/05	2	40.45	0	0.00	40.45	2	4,008	0.05%
2023/05/31	2	38.65	2	39.05	39.15	0	3,925	0.00%
2023/05/30	1	39.55	0	0.00	39.55	1	3,822	0.03%
2023/05/29	4	39.60	4	39.40	39.75	0	3,788	0.00%
2023/05/26	0	0.00	2	39.45	39.15	-2	3,754	-0.05%
2023/05/25	0	0.00	1	40.20	40.20	-1	3,676	-0.03%
2023/05/24	1	39.60	0	0.00	39.60	1	3,587	0.03%
2023/05/23	6	38.68	2	38.55	38.80	4	3,503	0.11%
2023/05/22	2	38.35	0	0.00	38.50	2	3,467	0.06%
2023/05/18	0	0.00	5	37.55	37.75	-5	3,357	-0.15%
2023/05/17	1	37.90	3	37.77	37.55	-2	3,354	-0.06%
2023/05/16	0	0.00	3	37.55	37.50	-3	3,265	-0.09%
2023/05/15	7	37.56	0	0.00	37.40	7	3,211	0.22%
2023/05/12	5	37.58	9	37.57	37.65	-4	3,149	-0.13%
2023/05/11	0	0.00	7	37.43	37.15	-7	3,069	-0.23%
2023/05/10	22	37.52	15	37.58	37.65	7	2,987	0.23%
2023/05/09	0	0.00	5	36.40	36.40	-5	2,823	-0.18%
2023/05/08	6	37.12	3	37.07	36.85	3	2,788	0.11%
2023/05/05	153	37.26	149	37.29	36.45	4	2,680	0.15%	大買/大賣/
2023/05/04	8	36.31	12	37.15	37.30	-4	2,307	-0.17%
2023/04/28	0	0.00	1	33.80	33.80	-1	2,157	-0.05%
2023/04/25	1	33.15	0	0.00	32.95	1	2,123	0.05%
2023/04/18	0	0.00	2	34.05	34.15	-2	1,998	-0.10%
2023/04/12	0	0.00	4	34.45	34.25	-4	1,864	-0.21%
2023/04/11	4	34.26	1	34.25	34.30	3	1,843	0.16%
2023/04/07	3	33.80	3	33.80	33.85	0	1,708	0.00%
2023/03/31	15	33.79	13	33.75	33.85	2	1,612	0.12%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/28	3	33.30	13	32.84	32.60	-10	1,460	-0.68%
2023/03/27	7	33.11	0	0.00	33.05	7	1,428	0.49%
2023/03/24	1	33.40	2	33.48	33.30	-1	1,413	-0.07%
2023/03/22	1	33.25	1	33.15	33.10	0	1,330	0.00%
2023/03/21	2	33.53	1	32.25	33.50	1	1,244	0.08%
2023/03/17	1	31.45	0	0.00	31.45	1	1,051	0.10%
2023/03/13	1	31.65	3	31.70	31.80	-2	1,003	-0.20%
2023/03/08	1	31.85	0	0.00	31.80	1	968	0.10%
2023/03/06	20	31.50	0	0.00	31.40	20	921	2.17%
2023/03/02	1	29.90	0	0.00	30.00	1	832	0.12%
2023/02/21	1	29.80	0	0.00	29.75	1	823	0.12%
2023/02/20	1	30.05	0	0.00	29.95	1	842	0.12%
2023/02/17	0	0.00	1	29.85	29.95	-1	852	-0.12%
2023/02/15	1	29.80	0	0.00	29.80	1	932	0.11%
2023/02/14	0	0.00	1	29.15	29.15	-1	923	-0.11%
2023/02/13	1	28.85	4	28.84	28.85	-3	952	-0.32%
2023/02/10	1	28.85	20	28.95	28.85	-19	969	-1.96%
2023/02/03	0	29.55	0	0.00	29.60	0	1,154	0.00%
2023/02/01	0	0.00	2	29.00	29.25	-2	1,131	-0.18%
2023/01/31	0	0.00	1	28.60	28.75	-1	1,117	-0.09%
2022/12/26	7	28.01	7	27.96	28.05	0	1,236	0.00%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/14	1	28.80	0	0.00	28.95	1	1,270	0.08%
2022/12/12	3	28.77	3	29.10	28.80	0	1,270	0.00%
2022/12/08	0	0.00	2	28.55	28.95	-2	1,259	-0.16%
2022/12/07	1	28.70	0	0.00	28.60	1	1,255	0.08%
2022/12/02	0	0.00	1	30.10	30.30	-1	1,216	-0.08%
2022/11/30	20	29.95	0	0.00	30.05	20	1,182	1.69%
2022/11/29	1	29.20	0	0.00	29.40	1	1,169	0.09%
2022/11/22	1	29.40	0	0.00	29.45	1	1,193	0.08%
2022/11/21	0	0.00	1	29.40	29.10	-1	1,201	-0.08%
2022/11/15	0	0.00	1	29.85	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	2	29.70	29.75	-2	1,151	-0.17%
2022/11/11	1	30.40	0	0.00	29.55	1	1,146	0.09%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/07	2	29.20	1	29.10	28.95	1	1,170	0.09%
2022/11/04	0	0.00	3	28.95	29.00	-3	1,219	-0.25%
2022/11/03	5	28.14	0	0.00	28.95	5	1,200	0.42%
2022/11/01	1	27.35	0	0.00	27.35	1	1,185	0.08%
2022/10/20	1	25.40	1	25.50	25.65	0	1,188	0.00%
2022/10/18	0	25.65	0	0.00	25.65	0	1,178	0.00%
2022/10/12	0	0.00	1	25.45	25.20	-1	1,194	-0.08%
2022/09/07	0	0.00	3	27.00	27.00	-3	1,630	-0.18%
2022/08/31	0	0.00	35	28.91	29.15	-35	1,799	-1.95%
2022/08/29	1	28.35	0	0.00	28.40	1	1,859	0.05%
2022/08/26	0	0.00	1	29.30	29.30	-1	1,922	-0.05%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/19	0	0.00	2	29.30	29.35	-2	2,350	-0.09%
2022/08/17	1	29.00	0	0.00	29.40	1	2,493	0.04%
2022/08/16	1	29.00	1	29.15	29.25	0	2,394	0.00%
2022/08/15	5	28.75	0	0.00	28.80	5	2,364	0.21%
2022/08/12	5	28.65	0	0.00	28.80	5	2,350	0.21%
2022/08/11	26	28.95	1	29.00	29.00	25	2,333	1.07%
2022/08/09	0	0.00	2	27.50	27.45	-2	2,272	-0.09%
2022/08/08	2	28.83	0	0.00	28.90	2	2,254	0.09%
2022/08/04	0	0.00	3	29.23	29.05	-3	2,209	-0.14%
2022/08/03	2	28.80	1	28.80	28.70	1	2,212	0.05%
2022/07/28	0	29.20	0	0.00	29.00	0	2,268	0.00%
2022/07/25	1	29.60	0	0.00	29.50	1	2,281	0.04%
2022/07/20	0	0.00	20	29.40	29.15	-20	2,351	-0.85%
2022/07/19	0	0.00	0.7	29.00	29.10	-0.7	2,379	-0.03%
2022/07/15	20	28.00	0	0.00	28.10	20	2,431	0.82%
2022/07/13	0	0.00	1	27.00	27.00	-1	2,458	-0.04%
2022/07/01	0	0.00	2	26.80	26.55	-2	3,242	-0.06%
2022/06/28	1	30.15	0	0.00	30.10	1	3,208	0.03%
2022/06/24	1	30.20	0	0.00	30.20	1	3,240	0.03%
2022/06/23	5	29.45	0	0.00	29.75	5	3,278	0.15%
2022/06/16	1	33.20	2	33.70	32.35	-1	3,187	-0.03%
2022/06/15	0	0.00	3	32.70	32.65	-3	3,045	-0.10%
2022/06/14	0	0.00	2	31.85	31.90	-2	2,997	-0.07%
2022/06/13	3	32.00	0	0.00	31.70	3	2,998	0.10%
2022/06/09	0	0.00	1	32.95	33.15	-1	2,930	-0.03%
2022/06/06	3	33.35	1	33.55	33.50	2	2,857	0.07%
2022/06/02	3	34.45	6	34.07	34.10	-3	2,810	-0.11%
2022/05/19	1	30.60	0	0.00	30.95	1	2,430	0.04%
2022/05/09	2	30.60	0	0.00	30.55	2	2,480	0.08%
2022/05/06	0	0.00	1	32.35	32.50	-1	2,452	-0.04%
2022/05/05	1	33.20	0	0.00	32.95	1	2,465	0.04%
2022/04/28	1	32.50	2	32.80	32.40	-1	2,513	-0.04%
2022/04/26	0	0.00	1	32.10	32.10	-1	2,442	-0.04%
2022/04/25	1	32.15	0	0.00	32.00	1	2,458	0.04%
2022/04/22	29	33.69	29	33.30	33.60	0	2,462	0.00%
2022/04/21	0	0.00	2	33.85	33.75	-2	2,474	-0.08%
2022/04/19	0	0.00	2	33.05	32.95	-2	2,446	-0.08%
2022/04/18	0	0.00	1	32.70	32.70	-1	2,459	-0.04%
2022/04/15	29	33.91	29	33.70	33.95	0	2,426	0.00%
2022/04/14	73	34.78	69	34.83	34.30	4	2,404	0.17%
2022/04/06	0.3	33.50	0	0.00	33.35	0.3	1,866	0.02%
2022/04/01	0.1	33.90	0	0.00	33.90	0.1	1,989	0.00%
2022/03/31	5	34.20	0	0.00	34.10	5	2,197	0.23%
2022/03/29	1	34.50	0	0.00	34.10	1	2,298	0.04%
2022/03/28	3	34.77	3	34.90	34.80	0	2,305	0.00%
2022/03/16	0.1	33.40	0	0.00	33.15	0.1	2,700	0.00%
2022/03/14	0	0.00	1	34.10	34.15	-1	3,549	-0.03%
2022/03/04	0.1	35.25	0	0.00	35.25	0.1	4,085	0.00%
2022/02/24	11	35.73	2	35.53	35.35	9	4,384	0.21%
2022/02/23	5	36.55	0	0.00	36.45	5	4,420	0.11%
2022/02/22	5	36.70	0	0.00	36.80	5	4,493	0.11%
2022/02/18	1	36.00	1	36.00	35.90	0	4,646	0.00%
2022/02/17	0	0.00	0.8	36.00	35.70	-0.8	4,699	-0.02%
2022/02/10	3	36.30	0	0.00	36.10	3	4,866	0.06%
2022/01/26	0	35.15	1	35.10	35.15	-1	5,190	-0.02%
2022/01/25	0	0.00	1	35.20	35.10	-1	5,340	-0.02%
2022/01/21	1	36.00	0	0.00	35.90	1	5,403	0.02%
2022/01/19	0	0.00	2	36.40	36.50	-2	5,629	-0.04%
2022/01/17	0	0.00	10	36.65	36.80	-10	5,628	-0.18%
2022/01/14	0.1	35.45	0	0.00	35.50	0.1	5,606	0.00%
2022/01/07	0.1	36.95	0	0.00	36.95	0.1	5,646	0.00%
2022/01/06	0	0.00	1	37.45	37.40	-1	5,641	-0.02%
2022/01/04	0.5	38.07	2	38.18	38.05	-1.5	5,657	-0.03%
2021/12/28	4	39.13	1	39.25	39.10	3	5,831	0.05%
2021/12/27	13	39.22	21	39.22	39.00	-8	5,740	-0.14%
2021/12/24	3	38.30	0	0.00	38.20	3	5,696	0.05%
2021/12/23	3	37.55	26	37.58	37.55	-23	5,638	-0.41%
2021/12/22	1	37.60	20	37.40	37.30	-19	5,653	-0.34%
2021/12/21	0	0.00	0	37.45	37.40	0	5,647	0.00%
2021/12/20	0	0.00	1	37.85	37.65	-1	5,633	-0.02%
2021/12/17	5.7	37.16	0	0.00	37.05	5.7	5,606	0.10%
2021/12/15	1	37.55	6	37.50	37.45	-5	5,545	-0.09%
2021/12/14	2	37.48	0	0.00	37.25	2	5,515	0.04%
2021/12/13	1.1	38.30	22	38.89	38.25	-20.9	5,440	-0.38%
2021/12/10	18	38.90	18	38.89	38.85	0	5,412	0.00%
2021/12/09	29.6	39.93	61	40.60	39.65	-31.4	5,331	-0.59%
2021/12/08	76	41.23	4.8	40.72	41.60	71.2	5,041	1.41%
2021/12/07	3	39.20	14	39.35	38.75	-11	4,536	-0.24%
2021/12/06	25	38.91	10.8	38.61	38.40	14.2	4,408	0.32%
2021/12/03	21	38.65	0	0.00	38.65	21	4,258	0.49%
2021/12/02	6	38.38	2	38.15	37.70	4	4,195	0.10%
2021/12/01	2	38.38	1	38.15	38.20	1	4,204	0.02%
2021/11/30	1	37.40	0	0.00	37.65	1	4,179	0.02%
2021/11/29	2	37.15	11	36.18	36.80	-9	4,188	-0.21%
2021/11/26	1	37.35	1	37.65	37.35	0	4,199	0.00%
2021/11/25	12	38.87	0	0.00	38.35	12	4,177	0.29%
2021/11/24	0	0.00	6	38.10	38.50	-6	4,211	-0.14%
2021/11/23	5.2	38.24	5	37.65	37.50	0.2	4,181	0.00%
2021/11/22	1	37.90	0	0.00	38.00	1	4,188	0.02%
2021/11/19	3	37.20	1	37.70	37.20	2	4,210	0.05%
2021/11/18	6	38.51	0	0.00	37.85	6	4,200	0.14%
2021/11/16	0.3	37.63	28	38.24	37.60	-27.7	4,151	-0.67%
2021/11/15	29	38.25	0	0.00	38.40	29	4,129	0.70%
2021/11/10	0	0.00	1.8	38.00	37.85	-1.8	4,364	-0.04%
2021/11/09	2	37.20	0.9	37.15	37.25	1.1	4,589	0.02%
2021/11/05	2	37.25	23	38.10	37.10	-21	4,832	-0.43%
2021/11/04	21	37.54	28	37.50	38.00	-7	4,843	-0.14%
2021/11/03	28	36.82	47	36.41	36.85	-19	4,895	-0.39%
2021/11/02	39.1	36.53	3.5	36.29	35.60	35.6	4,847	0.73%
2021/11/01	7	35.33	2	35.33	35.40	5	4,760	0.11%
2021/10/29	1	34.55	3	34.85	35.35	-2	4,908	-0.04%
2021/10/28	5	35.32	6	35.13	34.60	-1	5,044	-0.02%
2021/10/27	7	34.46	1	32.60	34.75	6	5,276	0.11%
2021/10/26	0	0.00	0.2	33.30	32.75	-0.2	5,404	0.00%
2021/10/25	0.2	32.45	0	0.00	33.00	0.2	5,514	0.00%
2021/10/21	0.6	33.21	0	0.00	32.85	0.6	5,703	0.01%
2021/10/08	0	0.00	10	30.90	30.80	-10	6,082	-0.16%
2021/10/07	0	0.00	5	31.50	31.30	-5	7,076	-0.07%
2021/10/01	0	32.25	2	32.28	32.40	-2	8,144	-0.02%
2021/09/30	2	33.20	1	33.40	33.25	1	8,173	0.01%
2021/09/29	1	32.75	0	0.00	33.20	1	8,202	0.01%
2021/09/27	0	0.00	1	32.75	32.60	-1	8,505	-0.01%
2021/09/24	23	33.47	11	33.67	33.15	12	9,105	0.13%
2021/09/16	0	0.00	0.5	31.13	30.90	-0.5	9,729	-0.01%
2021/09/14	0	31.50	0	0.00	31.35	0	10,226	0.00%
2021/09/10	10	31.90	0	31.90	31.90	10	10,396	0.10%
2021/09/07	0	0.00	1	31.55	31.55	-1	10,766	-0.01%
2021/09/06	0	0.00	1	32.70	31.90	-1	10,908	-0.01%
2021/08/30	0.5	33.40	0	0.00	33.35	0.5	11,271	0.00%
2021/08/25	1	33.20	0	0.00	33.10	1	11,338	0.01%
2021/08/24	0	0.00	1	32.75	32.50	-1	11,467	-0.01%
2021/08/23	0	33.35	1	32.95	32.70	-1	11,562	-0.01%
2021/08/20	4	31.29	3	31.72	31.50	1	11,539	0.01%
2021/08/18	0	0.00	1	31.45	32.80	-1	11,624	-0.01%
2021/08/17	1	32.50	1	32.70	31.30	0	11,842	0.00%
2021/08/16	0	0.00	10	32.74	32.75	-10	11,849	-0.08%
2021/08/13	1	34.30	2	33.95	33.95	-1	11,822	-0.01%
2021/08/12	1	35.35	0	0.00	35.20	1	11,806	0.01%
2021/08/11	1	35.30	0	0.00	35.05	1	12,117	0.01%
2021/08/10	1	36.55	4	36.49	36.55	-3	12,109	-0.02%
2021/08/09	1	36.60	16	36.40	35.95	-15	12,111	-0.12%
2021/08/06	17	37.53	9	37.59	37.20	8	12,112	0.07%
2021/08/05	1	37.30	3	36.67	37.30	-2	11,922	-0.02%
2021/08/04	0	0.00	1	36.85	36.40	-1	11,955	-0.01%
2021/08/03	3	36.67	9	36.33	36.85	-6	12,084	-0.05%
2021/08/02	11	36.22	2	36.25	36.40	9	12,072	0.07%
2021/07/30	0	0.00	4	36.00	35.45	-4	11,974	-0.03%
2021/07/29	1	35.45	0	0.00	35.65	1	12,025	0.01%
2021/07/28	1	34.20	6	34.53	35.45	-5	12,152	-0.04%
2021/07/27	10	36.09	2	35.70	35.65	8	12,288	0.07%
2021/07/26	10	36.92	1	37.00	36.75	9	12,343	0.07%
2021/07/23	5	35.42	6	35.68	35.55	-1	12,578	-0.01%
2021/07/22	1	34.80	3	34.53	34.40	-2	12,838	-0.02%
2021/07/20	1	34.15	1	34.25	34.00	0	12,912	0.00%
2021/07/19	1	34.95	4	34.91	34.90	-3	12,937	-0.02%
2021/07/16	6	35.73	3	35.72	35.35	3	13,121	0.02%
2021/07/15	9	35.04	20	35.06	35.20	-11	13,165	-0.08%
2021/07/14	91	38.93	127	37.71	35.55	-36	13,131	-0.27%	大賣/
2021/07/13	48	37.77	40	38.61	39.35	8	12,255	0.07%
2021/07/12	5	35.83	3	35.78	35.80	2	11,596	0.02%
2021/07/09	0	0.00	6	35.10	34.90	-6	11,514	-0.05%
2021/07/08	3	35.43	1	35.20	35.45	2	11,576	0.02%
2021/07/07	2	34.93	6	34.83	34.65	-4	11,594	-0.03%
2021/07/06	13	35.26	5	35.11	35.05	8	11,704	0.07%
2021/07/05	30	35.75	1	35.80	35.80	29	11,852	0.24%
2021/07/02	1	35.55	2	35.70	34.95	-1	11,797	-0.01%
2021/07/01	15	36.37	6	36.14	34.80	9	11,781	0.08%
2021/06/30	2	34.10	1	34.40	34.75	1	11,284	0.01%
2021/06/29	5	34.80	2	34.65	34.50	3	11,136	0.03%
2021/06/28	4	34.24	0	0.00	34.40	4	10,778	0.04%
2021/06/25	2	33.88	3	33.83	33.40	-1	10,796	-0.01%
2021/06/24	5	33.98	2	34.00	33.95	3	10,849	0.03%
2021/06/23	7	33.95	5	33.74	34.10	2	10,711	0.02%
2021/06/22	3	32.93	2	32.83	32.65	1	10,780	0.01%
2021/06/21	4	32.28	10	32.32	32.30	-6	11,991	-0.05%
2021/06/18	0	0.00	4.1	33.29	33.20	-4.1	12,188	-0.03%
2021/06/17	2	33.48	7	33.61	33.65	-5	12,287	-0.04%
2021/06/16	4	32.58	0	0.00	32.80	4	12,266	0.03%
2021/06/15	2	33.15	1	33.15	33.35	1	12,663	0.01%
2021/06/11	0	0.00	3	31.92	31.95	-3	12,703	-0.02%
2021/06/10	2	32.88	1	32.45	32.50	1	12,714	0.01%
2021/06/09	11	32.62	0	0.00	32.25	11	12,670	0.09%
2021/06/08	5	32.07	2	31.75	31.85	3	12,606	0.02%
2021/06/07	2	31.35	5	31.14	31.50	-3	12,654	-0.02%
2021/06/04	2	31.43	3	31.50	31.45	-1	12,799	-0.01%
2021/06/02	0	0.00	1	32.25	31.70	-1	12,999	-0.01%
2021/06/01	2	32.85	0	0.00	32.65	2	13,120	0.02%
2021/05/31	1	31.65	1	32.25	32.20	0	13,123	0.00%
2021/05/28	1	31.80	0	0.00	31.50	1	13,203	0.01%
2021/05/27	2	30.95	1.1	31.36	30.90	0.9	13,926	0.01%
2021/05/26	0	0.00	1	30.95	31.20	-1	14,731	-0.01%
2021/05/25	1	31.25	0	0.00	31.50	1	14,771	0.01%
2021/05/24	3	29.00	4	29.15	29.95	-1	14,668	-0.01%
2021/05/21	2	29.05	18	29.45	29.25	-16	15,180	-0.11%
2021/05/20	1	29.65	0	0.00	28.75	1	15,279	0.01%
2021/05/19	17.1	29.88	1	29.60	29.85	16.1	15,364	0.10%
2021/05/17	0	0.00	4	26.30	25.80	-4	15,148	-0.03%
2021/05/14	2	29.10	1	28.35	28.45	1	15,049	0.01%
2021/05/12	0	0.00	13	28.42	28.40	-13	15,139	-0.09%
2021/05/11	1	31.35	1	31.39	30.10	0	14,962	0.00%
2021/05/10	0	0.00	2	32.65	32.70	-2	14,811	-0.01%
2021/05/07	0	0.00	6	32.42	33.40	-6	14,822	-0.04%
2021/05/06	0	32.00	4	32.23	31.95	-4	14,811	-0.03%
2021/05/05	2	33.95	1	33.60	32.90	1	14,775	0.01%
2021/05/04	5	32.42	3	32.35	32.80	2	14,681	0.01%
2021/05/03	2	35.15	3	34.52	35.30	-1	14,512	-0.01%
2021/04/29	10	36.49	7	35.59	35.40	3	14,359	0.02%
2021/04/28	5	35.89	9	36.06	36.70	-4	13,913	-0.03%
2021/04/26	5	34.82	15	35.06	34.50	-10	13,771	-0.07%
2021/04/23	10	34.43	2	34.28	34.50	8	13,707	0.06%
2021/04/22	29	35.19	10	35.35	33.50	19	13,883	0.14%
2021/04/21	16	34.67	10	34.75	35.10	6	13,962	0.04%
2021/04/20	2	34.85	2	34.10	34.25	0	13,870	0.00%
2021/04/19	1	34.10	6	33.45	34.05	-5	13,816	-0.04%
2021/04/16	0	0.00	4	33.00	33.35	-4	13,858	-0.03%
2021/04/14	2	31.58	1	32.00	32.15	1	13,938	0.01%
2021/04/13	0	0.00	14	33.38	32.80	-14	13,967	-0.10%
2021/04/12	7	33.52	1	33.60	33.45	6	13,970	0.04%
2021/04/09	1	34.00	1	34.50	34.10	0	13,870	0.00%
2021/04/08	1	33.80	18	33.41	33.55	-17	13,661	-0.12%
2021/04/07	0	0.00	2	33.00	32.85	-2	13,537	-0.01%
2021/04/06	5.1	32.40	3	32.43	32.25	2.1	13,476	0.02%
2021/04/01	2	31.80	2	31.65	31.75	0	13,464	0.00%
2021/03/31	6	31.87	0	0.00	31.70	6	13,526	0.04%
2021/03/30	5	31.85	22	31.99	32.00	-17	13,573	-0.13%
2021/03/29	5	31.28	2	31.37	31.30	3	13,504	0.02%
2021/03/26	0	0.00	3	31.68	31.70	-3	13,511	-0.02%
2021/03/25	8	31.89	6.2	31.71	31.40	1.8	13,605	0.01%
2021/03/24	60.2	32.68	77	32.67	32.70	-16.8	13,600	-0.12%
2021/03/23	27	30.84	12	30.84	31.00	15	12,386	0.12%
2021/03/19	4	30.04	22	29.73	30.50	-18	12,191	-0.15%
2021/03/18	26	30.16	17	30.33	30.00	9	12,147	0.07%
2021/03/17	12	29.33	4	29.58	29.10	8	11,943	0.07%
2021/03/16	5	28.83	1	29.05	28.80	4	12,073	0.03%
2021/03/15	7	28.89	0	0.00	29.00	7	12,463	0.06%
2021/03/12	1	28.50	2	28.55	28.60	-1	12,568	-0.01%
2021/03/10	22	28.82	28	28.62	28.35	-6	13,647	-0.04%
2021/03/09	1	27.55	1	27.60	28.00	0	13,935	0.00%
2021/03/08	1	28.00	6	27.80	27.95	-5	13,984	-0.04%
2021/03/05	9	28.74	4	28.40	28.45	5	14,005	0.04%
2021/03/04	0	0.00	1.5	28.64	28.80	-1.5	14,031	-0.01%
2021/03/03	2	28.48	12	28.51	28.40	-10	14,210	-0.07%
2021/03/02	62.5	29.34	44	29.33	28.70	18.5	14,358	0.13%
2021/02/26	15	27.95	21	28.19	28.10	-6	13,726	-0.04%
2021/02/25	1	27.05	2	26.80	26.95	-1	13,054	-0.01%
2021/02/24	4	26.96	9	27.00	26.65	-5	13,159	-0.04%
2021/02/23	4	27.43	7	27.13	27.40	-3	13,079	-0.02%
2021/02/22	0	0.00	1	26.40	26.55	-1	12,617	-0.01%
2021/02/19	1	26.20	1	26.50	26.15	0	12,705	0.00%
2021/02/18	2	25.15	6	25.71	26.05	-4	13,038	-0.03%
2021/02/17	3	24.95	0	0.00	24.90	3	13,491	0.02%
2021/02/04	1	24.50	3	24.40	24.35	-2	13,579	-0.01%
2021/02/03	3	24.77	2	24.83	24.85	1	13,631	0.01%
2021/02/02	0	0.00	1	24.30	24.20	-1	13,605	-0.01%
2021/02/01	0	0.00	1	23.30	23.90	-1	13,654	-0.01%
2021/01/29	3	24.10	0	0.00	23.65	3	13,663	0.02%
2021/01/28	5	24.25	1	24.20	24.40	4	13,720	0.03%
2021/01/27	4	24.25	4	24.05	24.00	0	13,791	0.00%
2021/01/26	3	23.53	0	0.00	23.55	3	14,159	0.02%
2021/01/25	1	23.55	1	23.45	23.90	0	14,129	0.00%
2021/01/22	2	24.18	11	24.05	24.10	-9	14,149	-0.06%
2021/01/21	5	24.18	1	24.30	24.15	4	14,222	0.03%
2021/01/20	10	25.34	7	24.81	24.75	3	14,240	0.02%
2021/01/19	5	26.59	11	26.50	25.85	-6	14,219	-0.04%
2021/01/18	6	25.63	9	25.54	25.60	-3	14,175	-0.02%
2021/01/15	15	26.49	3	26.07	26.35	12	14,279	0.08%
2021/01/14	1	26.70	44	26.64	27.20	-43	14,786	-0.29%
2021/01/13	1	25.90	2.1	26.00	25.90	-1.1	15,460	-0.01%
2021/01/12	1	26.25	1	26.30	25.55	0	15,476	0.00%
2021/01/11	6	26.01	9.1	26.13	26.25	-3.1	15,595	-0.02%
2021/01/08	2	25.80	7	25.60	25.60	-5	15,511	-0.03%
2021/01/07	0	0.00	3	25.35	25.55	-3	15,580	-0.02%
2021/01/06	14	25.40	24	25.87	25.30	-10	15,616	-0.06%
2021/01/05	5	25.80	4	25.91	26.20	1	15,576	0.01%
2021/01/04	0	0.00	1	25.65	25.50	-1	15,507	-0.01%
2020/12/31	0	0.00	4	25.38	25.25	-4	15,490	-0.03%
2020/12/30	1	25.40	1	25.45	25.35	0	15,492	0.00%
2020/12/29	5	25.61	2	25.60	25.75	3	15,499	0.02%
2020/12/28	5	25.51	1	25.65	25.75	4	15,443	0.03%
2020/12/25	4	25.44	3	25.25	25.10	1	15,368	0.01%
2020/12/24	7	25.38	0.3	26.50	25.25	6.7	15,292	0.04%
2020/12/22	0	0.00	2	25.13	24.80	-2	15,269	-0.01%
2020/12/21	8.2	25.44	2	25.55	25.70	6.2	15,191	0.04%
2020/12/18	4	26.20	3	26.47	26.50	1	15,033	0.01%
2020/12/17	7.1	25.49	0	0.00	25.40	7.1	14,779	0.05%
2020/12/16	0	0.00	4	26.00	25.75	-4	14,749	-0.03%
2020/12/15	3.4	25.63	13	25.30	25.40	-9.6	14,713	-0.07%
2020/12/14	17.2	26.25	6	26.10	26.05	11.2	14,594	0.08%
2020/12/11	5	26.17	21.1	26.43	26.10	-16.1	14,537	-0.11%
2020/12/10	14	27.14	6	27.21	27.05	8	14,332	0.06%
2020/12/09	5	27.10	12	26.75	27.80	-7	14,215	-0.05%
2020/12/08	15	26.23	4	26.18	26.15	11	13,847	0.08%
2020/12/07	23	26.36	41.1	26.69	26.50	-18.1	13,754	-0.13%
2020/12/04	32	25.11	7	25.13	25.65	25	12,973	0.19%
2020/12/03	48	24.98	36	24.86	24.50	12	12,803	0.09%
2020/12/02	12	24.20	4	24.10	24.15	8	12,762	0.06%
2020/12/01	8	23.93	4	23.75	24.20	4	13,696	0.03%
2020/11/30	2	24.20	2	23.80	23.70	0	14,329	0.00%
2020/11/27	24	24.01	50	24.38	24.10	-26	14,307	-0.18%
2020/11/26	64	23.89	66	23.70	24.00	-2	14,206	-0.01%
2020/11/25	4	23.08	2	22.90	23.10	2	13,931	0.01%
2020/11/24	17	23.77	2	23.63	23.25	15	13,896	0.11%
2020/11/23	4.1	23.45	1	23.50	23.55	3.1	13,828	0.02%
2020/11/20	3	23.32	80	23.35	23.25	-77	13,763	-0.56%
2020/11/19	31.1	23.13	2	23.25	23.15	29.1	13,842	0.21%
2020/11/18	5	23.04	11	23.06	23.10	-6	14,019	-0.04%
2020/11/17	17	23.59	0	0.00	23.45	17	14,150	0.12%
2020/11/16	44	23.41	77	23.48	23.95	-33	14,077	-0.23%
2020/11/13	1	22.60	11	22.80	22.80	-10	13,799	-0.07%
2020/11/11	2	22.40	1	22.50	22.65	1	14,869	0.01%
2020/11/10	0	0.00	5	22.45	22.25	-5	15,658	-0.03%
2020/11/06	0	0.00	5	22.40	22.05	-5	16,698	-0.03%
2020/11/05	7	22.39	2	22.20	22.20	5	16,657	0.03%
2020/11/04	22	21.85	0	0.00	22.30	22	16,608	0.13%
2020/11/03	12	22.25	45	22.47	22.10	-33	16,534	-0.20%
2020/11/02	45	22.16	4	22.06	21.90	41	16,295	0.25%
2020/10/30	11	21.85	0	0.00	21.65	11	16,540	0.07%
2020/10/29	1	21.80	0	0.00	22.35	1	16,403	0.01%
2020/10/28	4	22.39	8	22.41	22.15	-4	16,304	-0.02%
2020/10/27	10	23.20	25	22.90	22.85	-15	16,142	-0.09%
2020/10/26	8	23.53	70	23.12	22.90	-62	15,990	-0.39%
2020/10/23	7	23.81	1	23.65	23.55	6	15,775	0.04%
2020/10/22	130	24.11	89	23.88	23.75	41	15,613	0.26%	大買/
2020/10/21	26	23.67	65	23.65	24.45	-39	14,920	-0.26%
2020/10/20	15	22.25	1	22.25	22.25	14	14,004	0.10%
2020/10/19	15	22.58	17	22.29	21.90	-2	13,998	-0.01%
2020/10/16	2	21.78	4	21.75	21.60	-2	13,910	-0.01%
2020/10/15	6	22.15	38	22.10	21.90	-32	13,897	-0.23%
2020/10/14	36	22.09	2	22.05	21.80	34	13,729	0.25%
2020/10/13	0	0.00	1	21.95	21.30	-1	13,649	-0.01%
2020/10/12	1	21.50	2	21.45	21.25	-1	13,585	-0.01%
2020/10/08	1	21.40	17	21.26	21.25	-16	13,593	-0.12%
2020/10/07	3	20.98	11	20.97	21.10	-8	13,600	-0.06%
2020/10/06	1	20.90	4	20.96	20.95	-3	13,778	-0.02%
2020/10/05	1	20.50	1	20.45	20.60	0	13,761	0.00%
2020/09/30	0	0.00	4	20.23	20.30	-4	13,768	-0.03%
2020/09/28	1	19.20	33	19.75	19.75	-32	13,934	-0.23%
2020/09/25	5	19.06	12	18.98	18.95	-7	14,248	-0.05%
2020/09/24	1	19.85	0	0.00	19.65	1	14,786	0.01%
2020/09/23	1	20.05	0	0.00	20.15	1	14,746	0.01%
2020/09/22	11	20.42	1	20.60	20.20	10	14,708	0.07%
2020/09/18	2	21.10	2	21.15	21.15	0	14,606	0.00%
2020/09/17	0	0.00	1	21.00	21.15	-1	14,567	-0.01%
2020/09/16	3	21.00	0	0.00	20.70	3	14,510	0.02%
2020/09/15	51	21.21	0	0.00	21.15	51	14,397	0.35%
2020/09/14	0	0.00	17	21.49	21.10	-17	14,325	-0.12%
2020/09/11	2	20.40	0	0.00	20.15	2	14,108	0.01%
2020/09/10	0	0.00	24	20.81	20.90	-24	14,005	-0.17%
2020/09/09	26	20.23	2	20.45	20.60	24	13,882	0.17%
2020/09/08	11	21.30	14	20.80	20.60	-3	13,778	-0.02%
2020/09/07	126	21.99	24	22.06	21.15	102	13,579	0.75%	大買/鉅額交易
2020/09/04	101	22.87	105	22.87	22.50	-4	13,177	-0.03%	大買/大賣/
2020/09/03	18	21.30	68.1	21.91	22.55	-50.1	12,118	-0.41%
2020/09/02	57	20.69	3	20.57	20.50	54	11,319	0.48%
2020/09/01	0	0.00	10	20.73	20.85	-10	11,092	-0.09%
2020/08/31	0	0.00	1	20.05	20.00	-1	10,852	-0.01%
2020/08/28	1	20.00	7	20.31	20.10	-6	10,805	-0.06%
2020/08/27	2	20.10	0	0.00	19.80	2	10,709	0.02%
2020/08/26	7	20.54	27	20.46	20.25	-20	10,649	-0.19%
2020/08/25	18	20.48	2	20.55	20.25	16	10,562	0.15%
2020/08/24	17	20.46	1	20.35	20.55	16	10,492	0.15%
2020/08/21	1	20.40	43	20.85	21.00	-42	10,543	-0.40%
2020/08/20	27	20.15	6	20.41	19.35	21	10,259	0.20%
2020/08/19	37	21.47	12	21.01	21.45	25	9,813	0.25%
2020/08/18	44	21.74	8	21.68	21.70	36	9,455	0.38%
2020/08/17	33	21.40	7	21.48	21.70	26	8,947	0.29%
2020/08/14	20	20.59	23	20.25	20.55	-3	8,193	-0.04%
2020/08/13	21	19.46	9	19.16	19.60	12	7,372	0.16%
2020/08/12	3	17.02	2	18.05	17.85	1	6,571	0.02%
2020/08/11	1	16.50	0	0.00	16.55	1	6,010	0.02%
2020/08/10	2	16.70	0	0.00	16.55	2	5,991	0.03%
2020/08/07	0	0.00	4	17.23	17.10	-4	5,947	-0.07%
2020/08/06	5	17.00	10	17.22	17.15	-5	5,891	-0.08%
2020/08/05	2	16.88	1	17.10	17.00	1	5,686	0.02%
2020/08/04	5	16.05	2	16.05	16.00	3	5,469	0.05%
2020/08/03	0	0.00	1	16.00	15.90	-1	5,459	-0.02%
2020/07/28	0	0.00	6	15.18	15.10	-6	5,383	-0.11%
2020/07/27	4	16.08	0	0.00	15.70	4	5,373	0.07%
2020/07/24	0	0.00	1	15.55	15.55	-1	5,273	-0.02%
2020/07/23	1	16.25	40	16.14	16.25	-39	5,194	-0.75%
2020/07/22	40	16.40	0	0.00	16.45	40	5,113	0.78%
2020/07/17	0	0.00	6	16.35	15.90	-6	4,837	-0.12%
2020/07/16	0	0.00	3	16.25	16.30	-3	4,788	-0.06%
2020/07/15	4	16.13	4	16.15	15.70	0	4,691	0.00%
2020/07/14	0	0.00	1	16.15	16.25	-1	4,620	-0.02%
2020/07/13	0	0.00	8	16.18	16.50	-8	4,581	-0.17%
2020/07/09	1	15.95	5	16.10	15.80	-4	4,346	-0.09%
2020/07/08	18	16.06	203	16.00	16.05	-185	4,320	-4.28%	大賣/鉅額交易
2020/07/06	5	16.44	2	16.10	16.25	3	4,102	0.07%
2020/07/03	29	15.78	14	15.93	16.10	15	3,749	0.40%
2020/07/01	0	0.00	200	14.25	14.20	-200	3,063	-6.53%	大賣/鉅額交易
2020/06/30	0	0.00	7	14.05	14.05	-7	3,063	-0.23%
2020/06/24	7	14.41	0	0.00	14.25	7	3,058	0.23%
2020/06/16	1	14.15	0	0.00	14.15	1	3,217	0.03%
2020/06/05	0	0.00	1	14.90	14.85	-1	3,345	-0.03%
2020/06/04	1	14.75	2	14.73	14.75	-1	3,345	-0.03%
2020/06/03	1	15.00	0	0.00	14.85	1	3,328	0.03%
2020/06/02	0	0.00	1	14.80	15.10	-1	3,309	-0.03%
2020/05/29	2	14.85	2	15.00	15.15	0	3,239	0.00%
2020/05/27	0	0.00	3	13.55	14.50	-3	2,900	-0.10%
2020/05/26	0	0.00	21	13.52	13.45	-21	2,822	-0.74%
2020/05/21	2	13.68	0	0.00	13.70	2	2,828	0.07%
2020/05/14	0	0.00	1	13.50	13.40	-1	2,718	-0.04%
2020/05/12	1	14.25	0	0.00	14.15	1	2,725	0.04%
2020/05/11	1	14.65	11	14.62	14.50	-10	2,716	-0.37%
2020/05/08	20	14.00	2	14.05	13.95	18	2,612	0.69%
2020/05/07	2	13.90	0	0.00	14.05	2	2,609	0.08%
2020/05/05	1	14.05	0	0.00	13.85	1	2,675	0.04%
2020/05/04	0	0.00	1	14.00	13.90	-1	2,703	-0.04%
2020/04/30	2	14.10	0	0.00	14.25	2	2,705	0.07%
2020/04/16	10	14.10	0	0.00	14.10	10	2,636	0.38%
2020/04/15	0	0.00	6	14.05	14.05	-6	2,660	-0.23%
2020/04/14	6	13.58	0	0.00	13.60	6	2,641	0.23%
2020/04/08	0	0.00	18	12.80	12.90	-18	2,636	-0.68%
2020/03/26	0	0.00	6	11.60	12.25	-6	2,701	-0.22%
2020/03/19	6	10.20	0	0.00	10.10	6	2,578	0.23%
2020/03/18	0	0.00	3	11.45	11.20	-3	2,579	-0.12%
2020/03/17	3	11.65	0	0.00	11.30	3	2,596	0.12%
2020/03/06	0	0.00	2	15.15	15.15	-2	2,358	-0.08%
2020/03/04	2	15.60	6	15.55	15.55	-4	2,319	-0.17%
2020/03/03	0	0.00	1	15.55	15.45	-1	2,240	-0.04%
2020/03/02	6	14.60	0	0.00	14.65	6	2,205	0.27%
2020/02/27	9	14.45	1	14.10	14.10	8	2,181	0.37%
2020/02/14	0	0.00	0.1	15.25	15.25	-0.1	2,306	0.00%
2020/02/13	1	15.50	0	0.00	15.30	1	2,315	0.04%
2020/02/07	2	14.60	0	0.00	14.55	2	2,333	0.09%
2020/02/06	0	0.00	4	14.78	14.95	-4	2,303	-0.17%
2020/02/05	2	14.35	0	0.00	14.65	2	2,258	0.09%
2020/01/31	0	0.00	26	14.35	14.60	-26	2,271	-1.14%
2020/01/30	9	14.85	0	0.00	14.85	9	2,290	0.39%
2020/01/20	18	16.35	0	0.00	16.45	18	2,238	0.80%
2020/01/16	0	0.00	1	16.30	16.35	-1	2,281	-0.04%
2020/01/10	1	16.40	0	0.00	16.35	1	2,361	0.04%
2020/01/08	1	16.30	0	0.00	16.50	1	2,340	0.04%
2020/01/07	5	16.45	10	16.50	16.45	-5	2,449	-0.20%
2020/01/06	7	16.76	0	0.00	16.70	7	2,496	0.28%
2019/12/31	10	17.45	0	0.00	17.15	10	2,437	0.41%
2019/12/30	0	0.00	2	17.40	17.35	-2	2,399	-0.08%
2019/12/25	6	17.28	10	17.30	17.30	-4	2,331	-0.17%
2019/12/20	0	0.00	20	17.00	17.10	-20	2,328	-0.86%
2019/12/17	0	0.00	2	17.10	16.95	-2	2,523	-0.08%
2019/12/16	0	0.00	2	17.10	16.95	-2	2,545	-0.08%
2019/12/13	2	17.03	8	17.10	16.85	-6	2,549	-0.24%
2019/12/09	10	16.70	0	0.00	16.65	10	2,565	0.39%
2019/12/04	2	16.50	0	0.00	16.55	2	2,693	0.07%
2019/12/03	0	0.00	2	16.70	16.60	-2	2,798	-0.07%
2019/12/02	5.1	16.53	0	0.00	16.50	5.1	2,813	0.18%
2019/11/28	1	17.20	2	17.15	17.05	-1	2,865	-0.03%
2019/11/27	1	17.20	0	0.00	17.25	1	3,005	0.03%
2019/11/25	1	16.80	0	0.00	16.75	1	3,047	0.03%
2019/11/21	3	16.80	0	0.00	16.90	3	3,126	0.10%
2019/11/19	334	17.19	0	0.00	17.10	334	3,220	10.37%	大買/鉅額交易
2019/11/15	67	17.11	0	0.00	17.15	67	3,523	1.90%
2019/11/14	0	0.00	3	16.85	16.75	-3	3,623	-0.08%
2019/11/12	0	0.00	1	16.55	16.65	-1	3,623	-0.03%
2019/11/11	8	16.65	1	16.70	16.50	7	3,648	0.19%
2019/11/08	1	16.95	0	0.00	17.10	1	3,655	0.03%
2019/11/07	5	16.80	0	0.00	16.85	5	3,675	0.14%
2019/10/25	6	17.28	0	0.00	17.25	6	4,847	0.12%
2019/10/22	0	0.00	2	17.63	17.55	-2	5,024	-0.04%
2019/10/21	1	17.50	1	17.60	17.50	0	5,084	0.00%
2019/10/16	0	0.00	2	17.50	17.45	-2	5,103	-0.04%
2019/10/15	0	0.00	7	17.77	17.70	-7	5,090	-0.14%
2019/10/14	0	0.00	5	17.18	17.45	-5	4,968	-0.10%
2019/10/04	5	16.96	0	0.00	16.85	5	5,116	0.10%
2019/10/03	2	16.90	0	0.00	16.95	2	5,132	0.04%
2019/09/27	9	17.03	1	17.30	16.95	8	5,152	0.16%
2019/09/25	1	17.45	1	17.35	17.55	0	5,176	0.00%
2019/09/24	1	18.10	0	0.00	17.45	1	5,157	0.02%
2019/09/23	1	17.85	0	0.00	17.90	1	5,077	0.02%
2019/09/18	0	0.00	20	17.20	17.15	-20	4,919	-0.41%
2019/09/17	1	17.60	0	0.00	17.40	1	4,944	0.02%
2019/09/16	1	17.55	0	0.00	17.50	1	4,938	0.02%
2019/09/12	0	0.00	1	17.25	17.45	-1	4,896	-0.02%
2019/09/10	0	0.00	1	17.20	17.20	-1	4,935	-0.02%
2019/09/09	1	17.60	0	0.00	17.20	1	4,941	0.02%
2019/09/05	0	0.00	30	18.10	17.90	-30	4,887	-0.61%
2019/08/29	0	0.00	21	17.55	17.70	-21	4,613	-0.46%
2019/08/23	0	0.00	10	17.55	17.40	-10	4,412	-0.23%
2019/08/22	0	0.00	1	17.60	17.40	-1	4,386	-0.02%
2019/08/21	3	17.32	1	17.15	17.30	2	4,350	0.05%
2019/08/20	14	17.60	19	17.77	17.10	-5	4,303	-0.12%
2019/08/19	50	17.15	46	17.14	17.20	4	4,031	0.10%
2019/08/16	1	16.45	0	0.00	16.35	1	3,906	0.03%
2019/08/15	10	15.83	20	16.00	16.05	-10	3,928	-0.25%
2019/08/14	0	0.00	13	16.00	16.00	-13	3,928	-0.33%
2019/08/13	14	15.84	28	15.95	15.80	-14	3,906	-0.36%
2019/08/08	14	15.59	4	15.60	15.75	10	3,939	0.25%
2019/08/06	12	15.20	12	15.50	15.45	0	4,096	0.00%
2019/08/05	7	15.63	0	0.00	15.55	7	4,070	0.17%
2019/08/02	20	15.91	0	0.00	15.90	20	4,036	0.50%
2019/07/30	11	17.81	11	17.15	18.10	0	3,798	0.00%
2019/07/29	1	17.00	6	16.79	17.60	-5	3,453	-0.14%
2019/07/26	0	0.00	5	16.10	16.00	-5	3,119	-0.16%
2019/07/12	0	0.00	10	15.30	15.45	-10	3,417	-0.29%
2019/06/20	0	0.00	2	14.85	14.70	-2	3,649	-0.05%
2019/06/19	2	14.70	5	14.50	14.70	-3	3,661	-0.08%
2019/06/17	0	0.00	17	14.41	14.45	-17	3,565	-0.48%
2019/06/14	15	14.30	0	0.00	14.35	15	3,572	0.42%
2019/06/13	10	14.15	0	0.00	14.10	10	3,534	0.28%
2019/06/12	5	14.25	0	0.00	14.15	5	3,516	0.14%
2019/06/05	0	0.00	2	14.00	13.85	-2	3,433	-0.06%
2019/05/31	6	13.93	6	14.10	14.10	0	3,437	0.00%
2019/05/29	3	13.50	3	13.80	13.65	0	3,411	0.00%
2019/05/28	6	14.00	0	0.00	13.65	6	3,394	0.18%
2019/05/24	2	14.30	0	0.00	14.30	2	3,396	0.06%
2019/05/23	0	0.00	4	14.34	14.35	-4	3,556	-0.11%
2019/05/16	0	0.00	10	14.95	14.85	-10	3,535	-0.28%
2019/05/14	10	14.65	0	0.00	15.00	10	3,483	0.29%
2019/05/09	0	0.00	1	14.90	14.50	-1	3,278	-0.03%
2019/05/08	0	0.00	5	14.70	15.00	-5	3,147	-0.16%
2019/05/07	0	0.00	5	14.70	14.70	-5	3,119	-0.16%
2019/05/03	0	0.00	1	14.85	15.00	-1	3,006	-0.03%
2019/04/30	5	14.49	1	14.55	14.45	4	2,912	0.14%
2019/04/29	1	14.60	1	14.50	14.60	0	2,888	0.00%
2019/04/26	7	14.36	0	0.00	14.25	7	2,794	0.25%
2019/04/25	1	14.45	0	0.00	14.45	1	2,775	0.04%
2019/04/22	1	15.30	1	15.35	15.15	0	2,729	0.00%
2019/04/19	0	0.00	10	14.55	14.90	-10	2,433	-0.41%
2019/04/18	10	14.15	0	0.00	14.15	10	2,321	0.43%
2019/04/17	0	0.00	0.2	14.60	14.60	-0.2	2,288	-0.01%
2019/04/16	0	0.00	11	14.24	14.25	-11	2,112	-0.52%
2019/04/12	5	14.00	2	14.15	13.95	3	2,024	0.15%
2019/04/11	1	14.00	0	0.00	14.00	1	1,973	0.05%
2019/04/10	5	13.90	0	0.00	13.90	5	1,922	0.26%
2019/04/09	0	0.00	2	13.70	14.05	-2	1,879	-0.11%
2019/04/03	0	0.00	1	13.80	13.85	-1	1,842	-0.05%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	1	13.10	0	0.00	13.00	1	1,673	0.06%
2019/03/26	2	13.73	0	0.00	13.55	2	1,629	0.12%
2019/03/20	0.2	13.80	0	0.00	13.90	0.2	1,533	0.01%
2019/03/07	1	13.45	0	0.00	13.50	1	1,662	0.06%
2019/02/22	1	14.50	0	0.00	14.20	1	1,743	0.06%
2019/02/15	1	13.80	0	0.00	14.10	1	1,623	0.06%
2019/02/14	0	0.00	1	13.95	13.95	-1	1,608	-0.06%
2019/02/12	0	0.00	1	13.50	13.50	-1	1,505	-0.07%
2019/01/25	0	0.00	1	13.10	13.15	-1	1,620	-0.06%
2019/01/23	0	0.00	3	13.05	12.95	-3	1,683	-0.18%
2019/01/22	2	12.98	0	0.00	13.00	2	1,701	0.12%
2019/01/17	3	13.13	0	0.00	13.05	3	1,764	0.17%
2019/01/16	3	13.25	20	13.25	13.20	-17	1,758	-0.97%
2019/01/15	0	0.00	2	12.93	12.85	-2	1,685	-0.12%
2019/01/11	1	12.70	0	0.00	12.70	1	1,677	0.06%
2018/12/19	1	12.80	0	0.00	12.80	1	1,951	0.05%
2018/12/04	0	0.00	1	13.80	13.70	-1	2,494	-0.04%
2018/12/03	0	0.00	6	13.86	13.85	-6	2,503	-0.24%
2018/11/29	0	0.00	2	13.53	13.35	-2	2,479	-0.08%
2018/11/28	0	0.00	1	13.60	13.50	-1	2,473	-0.04%
2018/11/23	1	12.85	3	12.85	12.85	-2	2,478	-0.08%
2018/11/21	5	13.10	0	0.00	13.05	5	2,567	0.19%
2018/11/20	3	13.40	1	13.05	13.10	2	2,734	0.07%
2018/11/19	2	13.10	1	12.85	12.90	1	2,700	0.04%
2018/11/08	0	0.00	1	12.30	12.20	-1	2,802	-0.04%
2018/11/07	0	0.00	1	12.25	12.25	-1	2,845	-0.04%
2018/11/05	0	0.00	2	12.10	12.05	-2	2,895	-0.07%
2018/11/02	0	0.00	8	12.65	12.25	-8	3,002	-0.27%
2018/11/01	1	12.05	35	11.80	12.15	-34	2,947	-1.15%
2018/10/30	15	11.42	0	0.00	11.40	15	2,927	0.51%
2018/10/26	0	0.00	2	11.30	11.30	-2	2,959	-0.07%
2018/10/22	2	11.85	1	11.80	11.90	1	3,044	0.03%
2018/10/19	30	11.50	0	0.00	11.60	30	3,104	0.97%
2018/10/17	1	11.95	0	0.00	11.75	1	3,220	0.03%
2018/10/16	2	11.65	0	0.00	11.65	2	3,330	0.06%
2018/10/11	20	11.30	0	0.00	11.30	20	3,348	0.60%
2018/10/08	8	12.58	0	0.00	12.60	8	3,418	0.23%
2018/10/03	6	13.80	0	0.00	13.75	6	3,499	0.17%
2018/10/02	1	13.50	0	0.00	13.45	1	3,489	0.03%
2018/09/21	6	14.14	3	14.20	14.15	3	5,222	0.06%
2018/09/19	3	14.05	0	0.00	13.70	3	5,119	0.06%
2018/09/18	10	13.60	1	13.60	13.55	9	5,063	0.18%
2018/09/12	1	12.95	1	13.15	12.90	0	4,829	0.00%
2018/09/10	1	13.20	0	0.00	13.00	1	4,902	0.02%
2018/09/07	0	0.00	1	14.20	13.55	-1	4,913	-0.02%
2018/09/06	0	0.00	1	14.30	14.25	-1	4,962	-0.02%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/08/31	0	0.00	1	14.95	14.85	-1	5,516	-0.02%
2018/08/30	1	14.90	0	0.00	14.80	1	5,635	0.02%
2018/08/29	1	14.90	0	0.00	14.90	1	5,795	0.02%
2018/08/28	2	14.90	4	14.83	14.80	-2	5,863	-0.03%
2018/08/22	2	14.55	3	14.20	14.40	-1	6,025	-0.02%
2018/08/16	10	14.65	0	0.00	14.60	10	7,144	0.14%
2018/08/08	10	15.60	0	0.00	15.70	10	7,522	0.13%
2018/08/02	0	0.00	2.1	15.73	15.45	-2.1	8,616	-0.02%
2018/07/30	1	15.90	0	0.00	15.90	1	8,946	0.01%
2018/07/25	1	16.50	66	16.25	16.50	-65	8,828	-0.74%
2018/07/23	0	0.00	1	16.20	16.30	-1	8,770	-0.01%
2018/07/19	4	15.98	0	0.00	15.95	4	8,640	0.05%
2018/07/18	1	15.85	3	15.85	15.85	-2	8,652	-0.02%
2018/07/16	1	15.95	0	0.00	16.00	1	8,603	0.01%
2018/07/13	0	0.00	1	16.45	16.35	-1	8,501	-0.01%
2018/07/12	0	0.00	1	16.00	16.30	-1	8,446	-0.01%
2018/07/09	7	16.20	6	15.93	15.95	1	8,536	0.01%
2018/07/06	1	16.00	0	0.00	16.00	1	8,502	0.01%
2018/07/04	18	17.52	16	17.05	16.90	2	8,378	0.02%
2018/07/03	16	17.34	34	18.17	17.00	-18	8,024	-0.22%
2018/07/02	0	0.00	2	16.85	16.70	-2	7,037	-0.03%
2018/06/29	2	15.20	0	0.00	15.35	2	6,789	0.03%
2018/06/28	0	0.00	5	15.00	15.00	-5	6,772	-0.07%
2018/06/27	2	15.40	0	0.00	15.15	2	6,796	0.03%
2018/06/26	3	15.30	0	0.00	15.15	3	6,772	0.04%
2018/06/21	10	15.63	0	0.00	15.50	10	6,700	0.15%
2018/06/15	0	0.00	1	16.70	16.65	-1	6,587	-0.02%
2018/06/14	26	16.75	5	16.60	16.55	21	6,557	0.32%
2018/06/13	3	17.35	3	16.95	16.90	0	6,484	0.00%
2018/06/12	1	16.90	1	17.15	17.20	0	6,396	0.00%
2018/06/11	4	17.10	9	17.18	16.95	-5	6,291	-0.08%
2018/06/08	71	17.07	14	17.29	17.00	57	6,170	0.92%
2018/06/07	0	0.00	1	16.85	16.45	-1	5,851	-0.02%
2018/06/06	5	16.54	8	16.71	16.75	-3	5,703	-0.05%
2018/06/04	0	0.00	1	16.45	16.20	-1	5,428	-0.02%
2018/06/01	5	16.21	1	16.50	16.20	4	5,385	0.07%
2018/05/31	25	16.85	12	16.40	16.40	13	5,333	0.24%
2018/05/30	11	16.91	9	16.75	16.75	2	5,218	0.04%
2018/05/29	12	17.05	2	16.80	16.80	10	5,201	0.19%
2018/05/28	1	17.25	27	17.06	17.45	-26	4,999	-0.52%
2018/05/25	5	16.52	6	16.54	16.65	-1	4,676	-0.02%
2018/05/24	33	16.69	15	16.68	16.85	18	4,495	0.40%
2018/05/22	0	0.00	1	15.20	15.50	-1	3,850	-0.03%
2018/05/21	1	15.25	1	15.30	15.40	0	3,757	0.00%
2018/05/18	3	14.92	0	0.00	14.65	3	3,614	0.08%
2018/05/17	5	15.17	1	14.85	14.95	4	3,540	0.11%
2018/05/16	5	15.65	3	15.75	15.75	2	3,412	0.06%
2018/05/15	8	16.04	5	15.65	15.90	3	3,291	0.09%
2018/05/14	10	15.47	9	15.43	15.75	1	2,946	0.03%
2018/05/11	1	14.55	1	14.10	14.35	0	2,490	0.00%
2018/05/09	1	13.70	0	0.00	13.70	1	2,130	0.05%
2018/05/07	0	0.00	3	13.75	13.90	-3	1,947	-0.15%
2018/05/02	5	12.90	5	13.00	12.90	0	1,751	0.00%
2018/04/24	0	0.00	1	12.30	12.25	-1	1,571	-0.06%
2018/04/23	1	12.85	0	0.00	12.70	1	1,547	0.06%
2018/04/20	0	0.00	1	13.05	12.90	-1	1,533	-0.07%
2018/04/18	0	0.00	3	13.38	13.00	-3	1,552	-0.19%
2018/04/16	12	13.55	27	13.36	13.55	-15	1,562	-0.96%
2018/04/11	0	0.00	1	12.90	12.85	-1	1,445	-0.07%
2018/04/03	0	0.00	5	12.75	12.70	-5	1,414	-0.35%
2018/03/30	7	13.06	2	12.90	12.80	5	1,453	0.34%
2018/03/29	1	12.75	0	0.00	12.60	1	1,461	0.07%
2018/03/12	0	0.00	10	12.95	13.00	-10	1,727	-0.58%
2018/03/07	0	0.00	6	12.99	13.15	-6	1,749	-0.34%
2018/03/06	6	12.85	0	0.00	12.90	6	1,734	0.35%
2018/03/02	10	13.25	0	0.00	12.95	10	1,760	0.57%
2018/02/21	10	11.60	0	0.00	11.65	10	1,704	0.59%