精成科 (6191)-臺銀-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
74.2
漲跌
▲1.0
漲幅
+1.37%
成交量
2,846張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－臺銀-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

臺銀-鳳山券商分點個股進出
臺銀-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
2024/05/06	1.1	74.09	1	73.80	74.20	0.1	5,283	0.00%
2024/05/03	4	73.30	2	73.75	73.20	2	5,287	0.04%
2024/05/02	0.1	72.70	1	72.90	72.70	-1	5,272	-0.02%
2024/04/30	2.1	72.86	4	73.03	73.10	-1.9	5,283	-0.04%
2024/04/29	3.1	72.50	6	72.20	73.10	-2.9	5,240	-0.06%
2024/04/26	2	69.60	2	69.85	69.90	0	5,180	0.00%
2024/04/25	1	69.60	1	68.90	69.50	0	5,197	0.00%
2024/04/24	0	0.00	0.1	68.60	69.50	-0.1	5,205	0.00%
2024/04/22	1	70.50	6	69.35	67.20	-5	5,212	-0.10%
2024/04/19	4	69.60	4	70.98	70.40	0	5,171	0.00%
2024/04/17	0	0.00	2	69.90	70.00	-2	5,085	-0.04%
2024/04/16	5	68.98	3	69.43	69.00	2	5,072	0.04%
2024/04/15	2	69.85	0	0.00	69.60	2	5,015	0.04%
2024/04/12	2	71.10	1	70.60	69.70	1	4,968	0.02%
2024/04/11	1.1	69.73	11	70.53	70.80	-9.9	4,920	-0.20%
2024/04/10	4	70.60	2	70.90	70.50	2	4,923	0.04%
2024/04/09	1	71.90	2.1	72.03	72.20	-1.1	4,895	-0.02%
2024/04/08	1	72.00	0	0.00	71.90	1	4,898	0.02%
2024/04/03	0	0.00	0	72.00	72.00	0	4,898	0.00%
2024/04/02	3	72.07	3	72.43	72.60	0	4,894	0.00%
2024/04/01	2	72.15	2	72.35	72.70	0	4,893	0.00%
2024/03/29	3	73.77	21	74.36	72.70	-18	4,908	-0.37%
2024/03/28	14.1	75.33	11	75.19	73.70	3.1	4,829	0.06%
2024/03/27	3	71.60	8	72.22	73.20	-5	4,646	-0.11%
2024/03/26	4	69.68	4	69.80	69.40	0	4,591	0.00%
2024/03/25	3.3	71.61	2	71.60	71.20	1.3	4,596	0.03%
2024/03/22	9	72.39	2	72.70	71.40	7	4,705	0.15%
2024/03/21	37.2	74.84	31	74.28	73.60	6.1	4,720	0.13%
2024/03/20	31	73.69	31	73.69	76.10	0	4,459	0.00%
2024/03/19	3	68.73	13	68.75	69.20	-10	3,975	-0.25%
2024/03/18	0	0.00	1	66.40	66.40	-1	3,794	-0.03%
2024/03/14	7	64.71	2	65.20	65.30	5	3,792	0.13%
2024/03/13	1	64.90	0	0.00	64.60	1	3,798	0.03%
2024/03/12	3	63.70	4	64.60	64.60	-1	3,825	-0.03%
2024/03/11	9	63.50	11	63.57	63.50	-2	3,882	-0.05%
2024/03/08	15	65.57	14	64.45	64.10	1	3,929	0.03%
2024/03/07	6	67.65	5.1	69.02	67.60	0.9	3,999	0.02%
2024/03/06	1	68.80	1	68.50	68.60	0	4,252	0.00%
2024/03/05	2	68.20	5	68.08	68.70	-3	4,495	-0.07%
2024/03/04	4	66.55	1	66.80	66.30	3	4,448	0.07%
2024/03/01	12	66.16	12.2	66.21	66.00	-0.2	4,454	0.00%
2024/02/29	15	65.89	13	65.30	65.30	2	4,433	0.05%
2024/02/27	19	66.95	15	66.33	66.30	4	4,396	0.09%
2024/02/26	3.2	67.37	1.3	67.48	67.50	1.9	4,382	0.04%
2024/02/23	2	68.90	3	68.37	68.10	-1	4,407	-0.02%
2024/02/22	2	68.60	2	68.20	68.10	0	4,525	0.00%
2024/02/21	1	68.70	0	0.00	68.90	1	4,550	0.02%
2024/02/19	3.1	69.17	1	69.40	69.80	2.1	4,588	0.05%
2024/02/16	8	69.45	12	69.43	69.20	-4	4,599	-0.09%
2024/02/15	6	67.98	6.5	67.88	69.20	-0.5	4,553	-0.01%
2024/02/05	0	0.00	1	64.00	64.30	-1	4,455	-0.02%
2024/02/01	1	64.50	1.1	64.61	64.90	-0.1	4,540	0.00%
2024/01/31	0	0.00	0.4	63.90	63.90	-0.4	4,574	-0.01%
2024/01/30	0	0.00	1	64.40	64.30	-1	4,625	-0.02%
2024/01/29	1	65.10	0	0.00	65.50	1	4,679	0.02%
2024/01/26	3	65.07	6	64.95	64.80	-3	4,802	-0.06%
2024/01/25	4.3	64.05	6	63.77	63.50	-1.7	5,147	-0.03%
2024/01/24	16	65.94	11	64.81	64.70	5	5,724	0.09%
2024/01/23	2	65.35	4	65.60	65.80	-2	5,960	-0.03%
2024/01/22	2	65.10	3	65.40	64.90	-1	5,958	-0.02%
2024/01/19	4	64.70	6	64.37	64.30	-2	5,961	-0.03%
2024/01/18	2	64.90	3	65.00	65.10	-1	5,978	-0.02%
2024/01/17	1	65.40	4	65.48	65.20	-3	5,970	-0.05%
2024/01/16	6	64.95	11	65.44	65.50	-5	5,952	-0.08%
2024/01/15	9	64.59	4	64.20	65.00	5	5,946	0.08%
2024/01/12	3	62.63	1	63.10	63.00	2	5,930	0.03%
2024/01/11	3	63.17	5	63.48	63.50	-2	5,941	-0.03%
2024/01/10	6	62.53	5	62.82	62.90	1	6,019	0.02%
2024/01/09	1	63.50	9	63.73	63.20	-8	6,001	-0.13%
2024/01/08	0.2	63.80	0	0.00	64.10	0.2	6,040	0.00%
2024/01/05	0.2	64.50	1	65.00	64.50	-0.9	6,074	-0.01%
2024/01/04	6	64.55	8	64.91	65.10	-2	6,078	-0.03%
2024/01/03	3	65.13	5	65.22	65.10	-2	6,124	-0.03%
2024/01/02	2	64.75	6	64.70	65.20	-4	6,245	-0.06%
2023/12/29	4	64.23	8	64.50	64.50	-4	6,259	-0.06%
2023/12/28	18	64.04	14	63.89	63.70	4	6,278	0.06%
2023/12/27	3	64.20	4	64.30	64.30	-1	6,348	-0.02%
2023/12/26	20	63.57	22.2	63.98	64.30	-2.2	6,403	-0.03%
2023/12/25	13.8	63.76	9	63.81	63.70	4.8	6,357	0.08%
2023/12/22	28	64.36	27	65.07	64.90	1	6,298	0.02%
2023/12/21	39.5	64.25	32	64.00	64.00	7.5	6,269	0.12%
2023/12/20	23	65.13	24	64.84	64.80	-1	6,269	-0.02%
2023/12/19	29.1	65.03	20	65.25	65.30	9.1	6,272	0.15%
2023/12/18	25.1	70.26	7	68.26	68.00	18.1	6,152	0.29%
2023/12/15	12.2	73.78	24	73.37	72.90	-11.8	6,063	-0.19%
2023/12/14	7	72.61	11	73.12	73.40	-4	5,987	-0.07%
2023/12/12	20.5	70.80	8	70.31	70.30	12.5	6,040	0.21%
2023/12/11	5.2	71.60	11	71.77	70.70	-5.8	6,083	-0.10%
2023/12/08	2	72.00	4	72.10	72.20	-2	6,121	-0.03%
2023/12/07	7	71.60	10	71.67	71.50	-3	6,167	-0.05%
2023/12/06	19	71.22	19	71.07	71.00	0	6,245	0.00%
2023/12/05	13.2	68.46	15	68.95	70.00	-1.8	6,364	-0.03%
2023/12/04	10.2	71.15	12	70.73	70.10	-1.8	6,681	-0.03%
2023/12/01	29	69.50	22	69.96	70.50	7	6,663	0.11%
2023/11/30	17	66.84	34	67.12	69.00	-17	6,466	-0.26%
2023/11/29	1	64.70	7	64.17	64.20	-6	6,214	-0.10%
2023/11/28	5	62.62	5	63.08	63.20	0	6,221	0.00%
2023/11/27	6	61.95	1	62.00	61.90	5	6,258	0.08%
2023/11/24	2.3	61.59	0	0.00	61.50	2.3	6,290	0.04%
2023/11/23	5.1	61.75	8	61.88	61.50	-2.9	6,357	-0.05%
2023/11/22	11	62.20	3	62.07	61.80	8	6,400	0.12%
2023/11/21	20	65.12	20	64.26	62.80	0	6,460	0.00%
2023/11/20	16	63.94	13	64.26	64.60	3	6,567	0.05%
2023/11/17	5	63.80	8.2	64.17	64.50	-3.2	6,575	-0.05%
2023/11/16	8	62.89	4	62.78	63.10	4	6,614	0.06%
2023/11/15	19	63.61	7	63.39	63.30	12	6,703	0.18%
2023/11/14	4	62.78	4	62.95	63.00	0	6,751	0.00%
2023/11/13	3	62.37	8	62.11	61.90	-5	6,837	-0.07%
2023/11/10	6	62.20	4.1	62.01	62.00	2	6,927	0.03%
2023/11/09	0	0.00	3.5	63.38	63.40	-3.5	7,017	-0.05%
2023/11/08	4.1	63.26	4	62.73	62.50	0.1	7,052	0.00%
2023/11/07	13.2	64.05	5	64.28	63.40	8.2	7,139	0.11%
2023/11/06	5	63.32	12.1	63.87	64.00	-7.1	7,240	-0.10%
2023/11/03	13.1	63.49	6	64.37	62.40	7.1	7,229	0.10%
2023/11/02	24.1	62.87	32.3	63.20	63.90	-8.3	7,160	-0.12%
2023/11/01	40.1	59.16	31	59.67	61.20	9.1	6,866	0.13%
2023/10/31	9	60.26	46	60.27	61.60	-37	6,314	-0.59%
2023/10/27	2	55.75	2	56.15	56.00	0	6,205	0.00%
2023/10/26	9	54.41	8	54.63	54.90	1	6,275	0.02%
2023/10/25	3	56.03	5	55.76	55.60	-2	6,317	-0.03%
2023/10/24	10	55.17	3	55.37	55.70	7	6,364	0.11%
2023/10/23	3	54.03	2.2	54.70	54.30	0.9	6,446	0.01%
2023/10/20	3.2	54.01	2	54.20	53.90	1.2	6,629	0.02%
2023/10/19	2	54.70	4	55.08	55.00	-2	6,661	-0.03%
2023/10/18	10	54.02	26	53.88	54.30	-16	6,673	-0.24%
2023/10/17	11.5	56.50	6	55.80	55.40	5.5	6,673	0.08%
2023/10/16	4	56.03	30	55.93	56.00	-26	6,859	-0.38%
2023/10/13	24.2	57.29	9	56.69	56.60	15.2	7,113	0.21%
2023/10/12	6.2	57.92	12.2	57.98	58.00	-6	7,355	-0.08%
2023/10/11	6	57.11	12	57.62	57.40	-6	7,465	-0.08%
2023/10/06	67.2	59.54	80.7	59.36	57.80	-13.5	7,486	-0.18%
2023/10/05	42.3	62.26	11	62.02	61.90	31.3	7,397	0.42%
2023/10/04	5.2	62.23	4	62.70	62.70	1.2	7,446	0.02%
2023/10/03	6.3	63.31	0.5	63.20	63.10	5.8	7,513	0.08%
2023/10/02	4.7	63.78	0.5	63.64	64.60	4.3	7,555	0.06%
2023/09/28	0.3	61.84	0.2	62.15	62.00	0.1	7,521	0.00%
2023/09/27	2.2	62.13	3.1	61.62	61.70	-1	7,551	-0.01%
2023/09/26	3.2	62.24	7.3	62.28	62.20	-4.1	7,565	-0.05%
2023/09/25	9.2	61.63	42.5	61.59	62.20	-33.3	7,573	-0.44%
2023/09/22	30.3	58.31	8	59.31	59.60	22.3	7,532	0.30%
2023/09/21	6.2	59.61	7.2	60.06	59.60	-1	7,598	-0.01%
2023/09/20	15.5	61.91	2.2	62.19	61.30	13.3	7,734	0.17%
2023/09/19	3.1	62.86	2.1	63.11	62.80	1	7,802	0.01%
2023/09/18	6.5	62.31	8.1	62.48	62.30	-1.6	7,809	-0.02%
2023/09/15	1.7	62.43	1	61.50	61.90	0.7	7,808	0.01%
2023/09/14	2	61.55	3.4	61.33	61.80	-1.4	7,723	-0.02%
2023/09/13	0.6	60.22	4.1	60.45	60.40	-3.5	7,665	-0.05%
2023/09/12	6.2	58.77	5	58.86	59.40	1.2	7,623	0.02%
2023/09/11	13	59.04	12	58.98	58.70	1	7,563	0.01%
2023/09/08	10	61.46	8	61.06	61.00	2	7,459	0.03%
2023/09/07	40.6	60.96	47.1	61.68	60.90	-6.6	7,295	-0.09%
2023/09/06	33.1	60.18	34.8	60.21	60.50	-1.7	6,934	-0.02%
2023/09/05	5.1	58.29	12.4	57.17	58.60	-7.3	6,852	-0.11%
2023/09/04	7	56.11	5	55.98	56.10	2	6,782	0.03%
2023/09/01	24.6	55.62	28.4	55.93	55.60	-3.8	6,899	-0.06%
2023/08/31	2.2	55.37	1	55.70	56.80	1.2	6,881	0.02%
2023/08/30	2.1	55.20	2.2	55.42	54.90	-0.1	6,913	0.00%
2023/08/29	27.3	54.63	26	55.04	55.10	1.3	6,913	0.02%
2023/08/28	7	56.40	4	56.15	55.90	3	6,888	0.04%
2023/08/25	14.2	57.13	17.3	57.33	57.40	-3.1	6,919	-0.05%
2023/08/24	70.5	56.04	58	55.75	55.90	12.5	6,840	0.18%
2023/08/23	3	58.67	3.1	58.64	58.80	-0.1	6,610	0.00%
2023/08/22	5.5	58.74	24	58.24	58.80	-18.5	6,650	-0.28%
2023/08/21	24.2	57.66	14	57.50	58.00	10.2	6,629	0.15%
2023/08/18	40	56.14	22	55.80	55.80	18	6,599	0.27%
2023/08/17	28.1	54.41	12.8	55.37	56.20	15.3	6,552	0.23%
2023/08/16	16	53.16	24	53.73	54.10	-8	6,509	-0.12%
2023/08/15	9	53.00	19.7	53.18	53.40	-10.7	6,428	-0.17%
2023/08/14	11.2	50.88	13	50.98	51.70	-1.8	6,322	-0.03%
2023/08/11	10.1	51.76	39	51.17	52.10	-28.9	6,321	-0.46%
2023/08/10	20	52.36	22	52.20	52.10	-2	6,240	-0.03%
2023/08/09	4	51.93	1	51.60	51.80	3	6,149	0.05%
2023/08/08	1.2	51.36	2	50.90	51.60	-0.9	6,153	-0.01%
2023/08/07	5.2	50.63	18.3	50.28	50.90	-13.1	6,165	-0.21%
2023/08/04	2.1	48.39	19	48.02	49.05	-16.9	6,241	-0.27%
2023/08/02	29.4	49.11	9	49.19	48.25	20.4	6,212	0.33%
2023/08/01	24.3	49.97	17	50.42	50.40	7.3	6,216	0.12%
2023/07/31	7.3	51.84	7.1	51.71	51.30	0.2	6,527	0.00%
2023/07/28	22.6	49.76	23	50.06	51.20	-0.4	6,583	-0.01%
2023/07/27	13.3	50.58	4	50.58	50.70	9.3	6,498	0.14%
2023/07/26	8.3	51.54	5	51.08	51.10	3.3	6,442	0.05%
2023/07/25	10.3	51.42	12	51.22	51.40	-1.7	6,337	-0.03%
2023/07/24	6.2	48.50	5	49.08	49.10	1.2	6,126	0.02%
2023/07/21	1	47.55	4.4	47.56	48.45	-3.4	6,069	-0.06%
2023/07/20	17	48.28	7	48.88	48.20	10	6,029	0.17%
2023/07/19	14	48.79	95.5	49.02	48.10	-81.5	5,952	-1.37%
2023/07/18	54	50.16	48	50.42	50.80	6	5,773	0.10%
2023/07/17	69.5	52.53	22.8	52.75	52.50	46.7	5,479	0.85%
2023/07/14	45	48.37	12	48.85	49.45	33	5,214	0.63%
2023/07/13	31.3	47.76	11	48.13	47.95	20.3	5,110	0.40%
2023/07/12	26	47.76	13	47.50	47.50	13	5,038	0.26%
2023/07/11	7	46.90	31	47.37	47.30	-24	4,997	-0.48%
2023/07/10	14.1	46.18	9	46.19	46.05	5.1	4,919	0.10%
2023/07/07	15.1	46.78	8	46.72	47.30	7.1	4,812	0.15%
2023/07/06	5	48.40	12.5	48.45	48.20	-7.5	4,772	-0.16%
2023/07/05	8	47.55	18	47.63	47.75	-10	4,694	-0.21%
2023/07/04	23.6	46.96	2.3	47.16	47.05	21.3	4,681	0.46%
2023/07/03	11	46.75	0	0.00	47.20	11	4,655	0.24%
2023/06/30	23.1	45.82	0	0.00	45.90	23.1	4,678	0.49%
2023/06/29	12.1	45.69	9	46.24	46.20	3.1	4,640	0.07%
2023/06/28	16	46.78	21.4	46.50	46.80	-5.4	4,514	-0.12%
2023/06/27	8.1	44.36	1.3	43.86	44.50	6.9	4,337	0.16%
2023/06/26	8	43.32	0	0.00	44.15	8	4,197	0.19%
2023/06/21	3	43.23	3	42.45	43.20	0	4,175	0.00%
2023/06/20	0	0.00	3	42.12	42.20	-3	4,117	-0.07%
2023/06/19	7.1	42.02	0	0.00	42.15	7.1	4,180	0.17%
2023/06/16	0.1	42.25	1	42.40	42.35	-0.9	4,337	-0.02%
2023/06/15	1	42.30	14	42.60	42.60	-13	4,317	-0.30%
2023/06/14	0	0.00	2	42.45	42.50	-2	4,289	-0.05%
2023/06/13	1	42.10	6.8	42.01	42.25	-5.8	4,282	-0.14%
2023/06/12	10	42.06	3	41.87	42.00	7	4,258	0.16%
2023/06/09	3	41.70	0.8	42.05	42.20	2.2	4,246	0.05%
2023/06/08	4	41.68	1	41.60	41.65	3	4,211	0.07%
2023/06/07	9.3	42.05	4	41.95	42.00	5.3	4,177	0.13%
2023/06/06	0	0.00	15.1	40.57	40.60	-15.1	4,037	-0.37%
2023/06/05	1	40.20	6.8	40.42	40.45	-5.8	4,008	-0.14%
2023/06/02	0.1	40.00	5	40.10	39.70	-5	3,934	-0.13%
2023/05/31	14	38.54	14	38.80	39.15	0	3,925	0.00%
2023/05/30	2	39.20	0	0.00	39.55	2	3,822	0.05%
2023/05/29	0	0.00	7	39.60	39.75	-7	3,788	-0.18%
2023/05/26	22	40.03	1	39.80	39.15	21	3,754	0.56%
2023/05/25	0	0.00	1.8	39.98	40.20	-1.8	3,676	-0.05%
2023/05/24	2.1	39.65	0.1	39.40	39.60	2	3,587	0.05%
2023/05/22	0	0.00	19.9	38.26	38.50	-19.9	3,467	-0.57%
2023/05/19	14	37.76	4	37.91	37.85	10	3,393	0.29%
2023/05/18	7	37.74	1	37.65	37.75	6	3,357	0.18%
2023/05/17	1	37.90	3	37.90	37.55	-2	3,354	-0.06%
2023/05/15	6	37.48	7	37.42	37.40	-1	3,211	-0.03%
2023/05/12	7	37.58	0.7	37.50	37.65	6.3	3,149	0.20%
2023/05/11	1	37.50	12.2	37.30	37.15	-11.2	3,069	-0.36%
2023/05/10	11	37.54	26	37.38	37.65	-15	2,987	-0.50%
2023/05/09	5	36.51	1	36.30	36.40	4	2,823	0.14%
2023/05/08	4	36.83	0	0.00	36.85	4	2,788	0.14%
2023/05/05	3	36.82	2	37.08	36.45	1	2,680	0.04%
2023/05/04	0	0.00	1	37.30	37.30	-1	2,307	-0.04%
2023/04/27	0	0.00	0.2	33.55	33.65	-0.2	2,147	-0.01%
2023/04/21	10	33.50	0	0.00	33.25	10	2,086	0.48%
2023/04/20	10	34.05	0	0.00	33.90	10	2,048	0.49%
2023/04/19	0	0.00	0	34.20	34.15	0	2,032	0.00%
2023/04/18	2	34.25	0	0.00	34.15	2	1,998	0.10%
2023/04/17	0	0.00	1	34.45	34.55	-1	1,963	-0.05%
2023/04/14	1	34.10	22	34.30	34.10	-21	1,923	-1.09%
2023/04/13	3.1	34.10	10	33.95	34.00	-6.9	1,886	-0.37%
2023/04/12	15	34.22	0	0.00	34.25	15	1,864	0.80%
2023/04/11	4	34.29	1	34.20	34.30	3	1,843	0.16%
2023/04/10	0	0.00	0.1	33.75	33.75	-0.1	1,732	0.00%
2023/04/07	2	33.80	7.6	33.73	33.85	-5.6	1,708	-0.32%
2023/04/06	6.2	32.99	0	0.00	33.35	6.2	1,661	0.37%
2023/03/31	8.3	33.84	9	33.84	33.85	-0.7	1,612	-0.04%
2023/03/30	2	33.40	3	33.30	33.35	-1	1,504	-0.07%
2023/03/29	2	33.45	4	33.20	33.20	-2	1,489	-0.13%
2023/03/28	7	32.96	11	32.60	32.60	-4	1,460	-0.27%
2023/03/27	6.5	33.18	0	0.00	33.05	6.5	1,428	0.46%
2023/03/24	1	33.70	0	0.00	33.30	1	1,413	0.07%
2023/03/23	1	33.15	2	33.05	33.10	-1	1,356	-0.07%
2023/03/22	6.5	33.18	2	33.10	33.10	4.5	1,330	0.34%
2023/03/21	11	33.29	10	33.07	33.50	1	1,244	0.08%
2023/03/20	0	31.80	4	31.70	31.75	-4	1,054	-0.38%
2023/03/16	7	31.30	4	31.15	30.95	3	1,044	0.29%
2023/03/15	0	0.00	0.2	31.70	31.50	-0.2	1,024	-0.02%
2023/03/14	6	31.67	4	31.59	31.45	2	1,023	0.20%
2023/03/13	2	31.83	1	31.90	31.80	1	1,003	0.10%
2023/03/10	3	31.35	0	0.00	31.35	3	965	0.31%
2023/03/09	17	31.71	0	0.00	31.50	17	961	1.77%
2023/03/08	0	0.00	2	31.50	31.80	-2	968	-0.21%
2023/03/07	0	0.00	2	31.65	31.60	-2	950	-0.21%
2023/03/06	2	31.53	0	0.00	31.40	2	921	0.22%
2023/03/03	0	0.00	1	30.40	30.45	-1	861	-0.12%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/22	0.1	29.65	0	0.00	29.60	0.1	810	0.02%
2023/02/21	0	0.00	1	29.85	29.75	-1	823	-0.12%
2023/02/20	0	0.00	2	30.05	29.95	-2	842	-0.24%
2023/02/15	5	29.70	1	29.95	29.80	4	932	0.43%
2023/02/13	0	0.00	0	28.80	28.85	0	952	0.00%
2023/02/08	0	0.00	2	29.65	29.65	-2	1,017	-0.20%
2023/02/07	7	29.65	2	29.50	29.60	5	1,074	0.47%
2023/02/06	1	29.60	0	0.00	29.55	1	1,108	0.09%
2023/02/03	1	29.70	0	0.00	29.60	1	1,154	0.09%
2023/02/02	9	29.46	0	0.00	29.70	9	1,151	0.78%
2023/01/31	0	0.00	0	28.60	28.75	0	1,117	0.00%
2023/01/06	0	0.00	25	27.85	27.80	-25	1,164	-2.15%
2022/12/27	0	0.00	0	28.10	28.00	0	1,235	0.00%
2022/12/26	25	28.20	0	0.00	28.05	25	1,236	2.02%
2022/12/22	0	0.00	0	27.75	27.90	0	1,241	0.00%
2022/12/21	0	0.00	0.3	27.60	27.60	-0.3	1,258	-0.03%
2022/12/20	0	27.75	0	0.00	27.60	0	1,258	0.00%
2022/12/16	2	28.60	0	0.00	28.55	2	1,277	0.16%
2022/12/13	5	28.80	0	0.00	28.65	5	1,265	0.40%
2022/12/12	0	0.00	1.6	28.75	28.80	-1.6	1,270	-0.12%
2022/12/09	4	29.25	0	28.90	28.85	4	1,271	0.31%
2022/12/07	0	0.00	0	28.60	28.60	0	1,255	0.00%
2022/12/05	1	30.15	30	30.32	30.10	-29	1,227	-2.36%
2022/11/28	0	0.00	5	29.25	29.20	-5	1,167	-0.43%
2022/11/23	0.5	29.40	10	29.30	29.25	-9.5	1,180	-0.80%
2022/11/18	0	29.70	0	0.00	29.60	0	1,194	0.00%
2022/11/17	0	0.00	10	30.10	30.00	-10	1,185	-0.84%
2022/11/16	0	0.00	15	29.78	29.80	-15	1,171	-1.28%
2022/11/15	0	0.00	1	29.95	29.85	-1	1,158	-0.09%
2022/11/11	5	30.00	3	29.55	29.55	2	1,146	0.17%
2022/11/09	1	29.25	1	29.40	29.35	0	1,170	0.00%
2022/11/08	1	28.80	1	28.75	28.70	0	1,158	0.00%
2022/11/07	2	28.98	2	28.95	28.95	0	1,170	0.00%
2022/11/03	0.1	28.25	0.4	29.05	28.95	-0.4	1,200	-0.03%
2022/11/02	1	27.30	1	27.85	27.80	0	1,169	0.00%
2022/11/01	0.1	27.35	4	27.00	27.35	-3.9	1,185	-0.33%
2022/10/27	0	0.00	3	25.05	25.30	-3	1,170	-0.26%
2022/10/18	0	0.00	0	25.65	25.65	0	1,178	0.00%
2022/10/13	0	24.40	0	0.00	23.80	0	1,199	0.00%
2022/10/12	0	0.00	1	25.30	25.20	-1	1,194	-0.08%
2022/10/04	0	0.00	1	26.00	26.05	-1	1,203	-0.08%
2022/09/30	0	24.85	0	0.00	25.35	0	1,220	0.00%
2022/09/29	0	0.00	1	25.25	25.25	-1	1,226	-0.08%
2022/09/28	1	25.00	0	0.00	24.40	1	1,230	0.08%
2022/09/27	0	0.00	4.6	25.50	25.55	-4.6	1,230	-0.37%
2022/09/26	4	26.00	1	25.50	25.40	3	1,245	0.24%
2022/09/19	0	27.40	0	0.00	27.30	0	1,331	0.00%
2022/09/16	0	27.90	0	0.00	27.85	0	1,338	0.00%
2022/09/14	0.1	27.65	0	0.00	27.75	0.1	1,377	0.00%
2022/09/13	0	0.00	30	27.88	28.00	-30	1,392	-2.15%
2022/09/12	0	27.85	2	27.85	27.85	-2	1,428	-0.14%
2022/09/07	30	27.00	0	0.00	27.00	30	1,630	1.84%
2022/09/06	2.1	27.60	1	27.45	27.40	1.1	1,689	0.06%
2022/09/01	0.1	28.60	0	0.00	28.65	0.1	1,781	0.00%
2022/08/26	0	0.00	2.4	29.31	29.30	-2.4	1,922	-0.13%
2022/08/22	0	0.00	0	29.00	28.95	0	2,322	0.00%
2022/08/19	2	29.25	0	0.00	29.35	2	2,350	0.09%
2022/08/18	0	0.00	0.2	29.15	29.10	-0.2	2,486	-0.01%
2022/08/17	1.2	29.54	2.6	29.19	29.40	-1.4	2,493	-0.06%
2022/08/16	0	0.00	4	29.18	29.25	-4	2,394	-0.17%
2022/08/15	0	0.00	6	28.87	28.80	-6	2,364	-0.25%
2022/08/11	4	29.03	2	28.95	29.00	2	2,333	0.09%
2022/08/09	2	27.45	0	0.00	27.45	2	2,272	0.09%
2022/08/03	0.1	28.85	0	0.00	28.70	0.1	2,212	0.00%
2022/08/02	0	0.00	0.4	29.00	29.00	-0.4	2,235	-0.02%
2022/07/29	1	29.45	0	0.00	29.60	1	2,270	0.04%
2022/07/27	0	0.00	2	29.30	29.30	-2	2,271	-0.09%
2022/07/21	0	0.00	2	29.60	29.55	-2	2,355	-0.08%
2022/07/20	0	0.00	1	29.45	29.15	-1	2,351	-0.04%
2022/07/19	0	0.00	20	28.55	29.10	-20	2,379	-0.84%
2022/07/15	20	27.85	0	0.00	28.10	20	2,431	0.82%
2022/07/13	1	26.90	0	0.00	27.00	1	2,458	0.04%
2022/07/08	0	0.00	2	27.90	27.55	-2	3,058	-0.07%
2022/07/06	12	26.59	0	0.00	26.00	12	3,199	0.38%
2022/07/04	1	26.50	10	26.60	26.55	-9	3,218	-0.28%
2022/07/01	2	27.40	0	0.00	26.55	2	3,242	0.06%
2022/06/30	0.1	28.60	0	0.00	28.60	0.1	3,219	0.00%
2022/06/29	0.1	29.80	1	29.75	29.80	-1	3,199	-0.03%
2022/06/23	0	0.00	2	29.40	29.75	-2	3,278	-0.06%
2022/06/22	0	0.00	8	29.99	29.80	-8	3,263	-0.25%
2022/06/21	0.1	30.80	10	30.75	30.80	-10	3,253	-0.31%
2022/06/20	7	30.41	0	0.00	29.90	7	3,255	0.21%
2022/06/17	2	31.75	0	0.00	31.85	2	3,217	0.06%
2022/06/16	4	32.95	4	33.15	32.35	0	3,187	0.00%
2022/06/15	0	0.00	41	32.95	32.65	-41	3,045	-1.35%
2022/06/14	1	31.85	1	32.00	31.90	0	2,997	0.00%
2022/06/13	0	32.45	0	0.00	31.70	0	2,998	0.00%
2022/06/10	0	0.00	3.5	33.48	33.15	-3.5	2,976	-0.12%
2022/06/09	0	0.00	2	33.15	33.15	-2	2,930	-0.07%
2022/06/08	0	0.00	1	33.40	33.35	-1	2,911	-0.03%
2022/06/06	0	0.00	3	33.70	33.50	-3	2,857	-0.10%
2022/06/02	6.5	34.03	5	34.49	34.10	1.5	2,810	0.05%
2022/06/01	2	32.33	0	0.00	32.35	2	2,504	0.08%
2022/05/31	1.1	31.08	4	31.75	31.05	-3	2,460	-0.12%
2022/05/30	0	0.00	1	31.85	31.80	-1	2,449	-0.04%
2022/05/27	10.2	31.90	0	0.00	31.40	10.2	2,441	0.42%
2022/05/26	1	31.85	0	0.00	31.80	1	2,416	0.04%
2022/05/23	0	31.05	0	0.00	31.10	0	2,312	0.00%
2022/05/20	0	0.00	2	31.20	31.05	-2	2,392	-0.08%
2022/05/18	0	0.00	3	31.18	31.25	-3	2,437	-0.12%
2022/05/17	0	0.00	1	31.05	31.10	-1	2,468	-0.04%
2022/05/13	0	29.35	2	29.40	29.45	-2	2,470	-0.08%
2022/05/12	1	29.00	2	28.90	28.85	-1	2,487	-0.04%
2022/05/11	1	29.55	6	29.59	29.60	-5	2,477	-0.20%
2022/05/10	0	0.00	4	30.15	30.25	-4	2,468	-0.16%
2022/05/09	4	30.81	0	0.00	30.55	4	2,480	0.16%
2022/05/05	0	0.00	1	32.95	32.95	-1	2,465	-0.04%
2022/04/29	1	32.40	0	0.00	32.75	1	2,506	0.04%
2022/04/28	0	0.00	1	32.70	32.40	-1	2,513	-0.04%
2022/04/27	2	31.07	0	0.00	31.35	2	2,459	0.08%
2022/04/25	0	0.00	1	32.35	32.00	-1	2,458	-0.04%
2022/04/22	2	33.80	1	33.75	33.60	1	2,462	0.04%
2022/04/21	1	33.80	1	33.75	33.75	0	2,474	0.00%
2022/04/20	0	0.00	3	32.90	33.00	-3	2,439	-0.12%
2022/04/18	0	0.00	8	32.70	32.70	-8	2,459	-0.33%
2022/04/15	22	33.81	24	33.93	33.95	-2	2,426	-0.08%
2022/04/14	38	34.77	22	34.61	34.30	16	2,404	0.67%
2022/04/13	3	33.90	3.8	33.03	33.90	-0.8	1,924	-0.04%
2022/04/12	3	30.88	0	0.00	30.85	3	1,836	0.16%
2022/04/11	0.5	31.10	0	31.10	31.00	0.5	1,832	0.03%
2022/04/08	0	32.40	0	0.00	32.35	0	1,825	0.00%
2022/04/07	44	32.41	0	0.00	32.20	44	1,863	2.36%
2022/04/06	2	33.35	0	0.00	33.35	2	1,866	0.11%
2022/03/31	0	34.11	0.2	34.12	34.10	-0.2	2,197	-0.01%
2022/03/24	1	34.25	0	0.00	34.35	1	2,329	0.04%
2022/03/23	0	0.00	3	34.53	34.55	-3	2,362	-0.13%
2022/03/21	0	0.00	3	34.25	34.20	-3	2,444	-0.12%
2022/03/15	3.5	33.54	4	33.50	33.45	-0.5	3,034	-0.02%
2022/03/10	0	0.00	1	34.45	34.35	-1	3,896	-0.03%
2022/03/09	1	33.60	4	33.65	33.70	-3	3,969	-0.08%
2022/03/08	6	33.29	5	33.36	33.15	1	4,042	0.02%
2022/03/07	2	34.10	1	34.55	34.10	1	4,088	0.02%
2022/03/04	9	35.28	0.2	35.45	35.25	8.8	4,085	0.22%
2022/03/02	0	0.00	0.2	35.50	35.75	-0.2	4,187	0.00%
2022/03/01	0	36.10	0	0.00	35.80	0	4,262	0.00%
2022/02/25	0	0.00	3	35.63	35.65	-3	4,343	-0.07%
2022/02/24	1	35.90	4	35.80	35.35	-3	4,384	-0.07%
2022/02/23	19	36.59	7.2	36.52	36.45	11.8	4,420	0.27%
2022/02/22	5	36.96	11	36.80	36.80	-6	4,493	-0.13%
2022/02/21	0	0.00	4	36.60	36.60	-4	4,631	-0.09%
2022/02/18	2	35.90	0	0.00	35.90	2	4,646	0.04%
2022/02/16	0	0.00	2.4	35.24	35.40	-2.4	4,750	-0.05%
2022/02/15	3	35.03	1	34.70	34.65	2	4,766	0.04%
2022/02/14	4.5	34.99	4	34.95	34.95	0.5	4,786	0.01%
2022/02/11	10	35.75	2	35.75	35.70	8	4,842	0.17%
2022/02/10	4	36.03	1	36.50	36.10	3	4,866	0.06%
2022/02/09	5	35.94	4	36.00	36.25	1	4,881	0.02%
2022/02/07	2	35.35	2.3	35.61	35.95	-0.3	5,065	-0.01%
2022/01/26	0	0.00	1	35.30	35.15	-1	5,190	-0.02%
2022/01/25	5	35.29	1	35.40	35.10	4	5,340	0.08%
2022/01/18	0	0.00	1	36.95	36.55	-1	5,639	-0.02%
2022/01/17	1.4	36.67	0	0.00	36.80	1.4	5,628	0.02%
2022/01/14	13	35.78	0	0.00	35.50	13	5,606	0.23%
2022/01/12	0	36.40	0	0.00	36.20	0	5,610	0.00%
2022/01/11	2	36.60	0	0.00	36.40	2	5,642	0.04%
2022/01/10	2	36.80	0	0.00	36.90	2	5,634	0.04%
2022/01/07	0.4	36.94	5	37.00	36.95	-4.6	5,646	-0.08%
2022/01/05	0	0.00	4	37.70	37.65	-4	5,650	-0.07%
2022/01/04	0	0.00	5	38.15	38.05	-5	5,657	-0.09%
2022/01/03	0	0.00	7	38.59	38.20	-7	5,697	-0.12%
2021/12/30	0	0.00	0.6	38.55	38.60	-0.6	5,768	-0.01%
2021/12/29	3	38.85	1	38.80	38.95	2	5,828	0.03%
2021/12/28	15	39.25	22.8	39.50	39.10	-7.8	5,831	-0.13%
2021/12/27	7	39.16	26	39.26	39.00	-19	5,740	-0.33%
2021/12/24	2	38.43	2	38.28	38.20	0	5,696	0.00%
2021/12/23	0	0.00	1	37.55	37.55	-1	5,638	-0.02%
2021/12/22	2	37.35	0	0.00	37.30	2	5,653	0.04%
2021/12/21	7	37.61	0	0.00	37.40	7	5,647	0.12%
2021/12/20	1	37.05	0	0.00	37.65	1	5,633	0.02%
2021/12/17	3.1	37.18	0	0.00	37.05	3.1	5,606	0.06%
2021/12/16	6	37.43	2	37.58	37.45	4	5,577	0.07%
2021/12/15	3	37.45	0	0.00	37.45	3	5,545	0.05%
2021/12/14	7	37.29	7	37.68	37.25	0	5,515	0.00%
2021/12/13	16	38.48	11	38.51	38.25	5	5,440	0.09%
2021/12/10	23	38.87	0	0.00	38.85	23	5,412	0.42%
2021/12/09	39.1	40.12	23	40.27	39.65	16.1	5,331	0.30%
2021/12/08	55	40.08	113.5	40.50	41.60	-58.5	5,041	-1.16%	大賣/
2021/12/07	17	38.89	5.8	39.13	38.75	11.2	4,536	0.25%
2021/12/06	17	39.02	1	38.95	38.40	16	4,408	0.36%
2021/12/03	0	0.00	3	38.65	38.65	-3	4,258	-0.07%
2021/12/02	20.4	38.20	0	0.00	37.70	20.4	4,195	0.49%
2021/12/01	0	0.00	1	37.80	38.20	-1	4,204	-0.02%
2021/11/30	0	0.00	1	37.35	37.65	-1	4,179	-0.02%
2021/11/29	1	36.55	1	36.80	36.80	0	4,188	0.00%
2021/11/26	11	38.41	0	0.00	37.35	11	4,199	0.26%
2021/11/25	5	38.88	2	38.78	38.35	3	4,177	0.07%
2021/11/24	1	38.20	1	37.65	38.50	0	4,211	0.00%
2021/11/23	20	38.00	1	37.95	37.50	19	4,181	0.45%
2021/11/22	2	37.93	0	0.00	38.00	2	4,188	0.05%
2021/11/19	0	0.00	6	37.20	37.20	-6	4,210	-0.14%
2021/11/18	22.3	38.77	10	38.58	37.85	12.3	4,200	0.29%
2021/11/17	1	38.10	6	38.07	37.75	-5	4,074	-0.12%
2021/11/16	0	0.00	1.2	37.97	37.60	-1.2	4,151	-0.03%
2021/11/15	5	38.24	0	0.00	38.40	5	4,129	0.12%
2021/11/12	0	0.00	2	37.20	37.40	-2	4,175	-0.05%
2021/11/11	0.1	37.55	1	37.35	37.30	-0.9	4,281	-0.02%
2021/11/10	0	0.00	5	37.97	37.85	-5	4,364	-0.11%
2021/11/09	4	37.25	4.8	37.31	37.25	-0.8	4,589	-0.02%
2021/11/08	1.2	37.19	0	0.00	37.00	1.2	4,764	0.03%
2021/11/05	0	0.00	1	37.60	37.10	-1	4,832	-0.02%
2021/11/04	3	37.67	4.1	37.83	38.00	-1.1	4,843	-0.02%
2021/11/03	2	36.98	7	36.96	36.85	-5	4,895	-0.10%
2021/11/02	16.3	35.84	28.3	36.27	35.60	-11.9	4,847	-0.25%
2021/11/01	0.6	35.20	1	35.05	35.40	-0.4	4,760	-0.01%
2021/10/28	7	35.38	9	35.06	34.60	-2	5,044	-0.04%
2021/10/27	4.2	33.29	49.4	33.44	34.75	-45.2	5,276	-0.86%
2021/10/26	11	32.70	0.9	33.00	32.75	10.1	5,404	0.19%
2021/10/25	0.1	33.00	0	0.00	33.00	0.1	5,514	0.00%
2021/10/22	3.1	32.20	1	32.35	32.25	2.1	5,605	0.04%
2021/10/21	2.4	33.01	1	33.30	32.85	1.4	5,703	0.02%
2021/10/20	16.1	33.71	20.7	33.70	33.55	-4.6	5,783	-0.08%
2021/10/12	6	30.45	3	31.10	31.50	3	5,919	0.05%
2021/10/08	34	31.28	10.1	30.97	30.80	24	6,082	0.39%
2021/10/07	4	31.40	0	0.00	31.30	4	7,076	0.06%
2021/10/04	2	32.90	2	32.35	31.80	0	8,042	0.00%
2021/09/30	2	33.10	1	33.25	33.25	1	8,173	0.01%
2021/09/29	1	32.75	8	32.68	33.20	-7	8,202	-0.09%
2021/09/28	2	31.85	0	0.00	32.50	2	8,354	0.02%
2021/09/27	6	32.45	0	0.00	32.60	6	8,505	0.07%
2021/09/24	18	33.52	17	33.28	33.15	1	9,105	0.01%
2021/09/23	15	31.60	0	0.00	32.35	15	9,144	0.16%
2021/09/22	1	30.75	0	0.00	31.05	1	9,534	0.01%
2021/09/17	0	0.00	0	31.15	31.40	0	9,643	0.00%
2021/09/14	5	31.25	0	0.00	31.35	5	10,226	0.05%
2021/09/13	0	0.00	1	31.90	31.70	-1	10,307	-0.01%
2021/09/07	0	0.00	1	31.70	31.55	-1	10,766	-0.01%
2021/09/06	1	32.65	0	0.00	31.90	1	10,908	0.01%
2021/09/02	3	33.23	2	33.53	33.10	1	11,091	0.01%
2021/09/01	3	33.43	0	0.00	33.65	3	11,238	0.03%
2021/08/31	0	0.00	3	33.15	33.50	-3	11,246	-0.03%
2021/08/30	5	33.56	11	33.63	33.35	-6	11,271	-0.05%
2021/08/27	9	32.93	0	0.00	32.90	9	11,229	0.08%
2021/08/26	5	33.10	11	33.30	33.25	-6	11,234	-0.05%
2021/08/25	0	0.00	8	33.20	33.10	-8	11,338	-0.07%
2021/08/24	3	32.45	0	0.00	32.50	3	11,467	0.03%
2021/08/23	1.3	33.05	3	33.15	32.70	-1.8	11,562	-0.02%
2021/08/20	2	31.78	1	31.75	31.50	1	11,539	0.01%
2021/08/19	0	0.00	0.2	31.70	31.40	-0.2	11,588	0.00%
2021/08/18	3	31.13	5	32.15	32.80	-2	11,624	-0.02%
2021/08/17	5	32.41	1	31.65	31.30	4	11,842	0.03%
2021/08/16	2	32.55	0	0.00	32.75	2	11,849	0.02%
2021/08/13	11	34.61	4	34.70	33.95	7	11,822	0.06%
2021/08/12	7	35.20	1	35.40	35.20	6	11,806	0.05%
2021/08/11	11	35.44	1.8	35.19	35.05	9.2	12,117	0.08%
2021/08/10	0	0.00	7	36.50	36.55	-7	12,109	-0.06%
2021/08/09	3	36.50	1	37.00	35.95	2	12,111	0.02%
2021/08/06	47	37.25	33	37.63	37.20	14	12,112	0.12%
2021/08/05	2	37.03	5	37.04	37.30	-3	11,922	-0.03%
2021/08/04	6	36.33	5	36.70	36.40	1	11,955	0.01%
2021/08/03	3	36.27	2	36.75	36.85	1	12,084	0.01%
2021/08/02	1	36.65	4	36.38	36.40	-3	12,072	-0.02%
2021/07/30	2	35.63	1	35.60	35.45	1	11,974	0.01%
2021/07/29	2	35.40	2	35.53	35.65	0	12,025	0.00%
2021/07/28	0	0.00	1	33.50	35.45	-1	12,152	-0.01%
2021/07/27	24	36.04	13	35.75	35.65	11	12,288	0.09%
2021/07/26	11	36.84	17	36.80	36.75	-6	12,343	-0.05%
2021/07/23	3	35.40	37	35.93	35.55	-34	12,578	-0.27%
2021/07/22	4	34.71	4	34.94	34.40	0	12,838	0.00%
2021/07/21	9	33.59	5	33.85	33.30	4	12,832	0.03%
2021/07/20	25.2	34.17	30	34.21	34.00	-4.8	12,912	-0.04%
2021/07/19	3	34.88	1	35.00	34.90	2	12,937	0.02%
2021/07/16	9	35.44	24	35.60	35.35	-15	13,121	-0.11%
2021/07/15	32	34.97	8	35.08	35.20	24	13,165	0.18%
2021/07/14	124	36.70	46	36.63	35.55	78	13,131	0.59%	大買/
2021/07/13	22	38.73	47	37.69	39.35	-25	12,255	-0.20%
2021/07/12	8	35.91	12.8	35.90	35.80	-4.8	11,596	-0.04%
2021/07/09	2	35.10	0	0.00	34.90	2	11,514	0.02%
2021/07/08	1	35.80	20	35.54	35.45	-19	11,576	-0.16%
2021/07/07	5	34.90	21	35.05	34.65	-16	11,594	-0.14%
2021/07/06	18	35.24	1	35.25	35.05	17	11,704	0.15%
2021/07/05	2	35.48	28	35.78	35.80	-26	11,852	-0.22%
2021/07/02	18	35.37	31	35.35	34.95	-13	11,797	-0.11%
2021/07/01	47	35.24	31	35.89	34.80	16	11,781	0.14%
2021/06/30	12.1	34.02	7	34.49	34.75	5.1	11,284	0.05%
2021/06/29	29	34.74	28	35.18	34.50	1	11,136	0.01%
2021/06/28	0	0.00	6	33.74	34.40	-6	10,778	-0.06%
2021/06/25	1	33.70	6	33.95	33.40	-5	10,796	-0.05%
2021/06/24	5	33.95	6	33.93	33.95	-1	10,849	-0.01%
2021/06/23	4	34.09	3	34.22	34.10	1	10,711	0.01%
2021/06/22	1	32.90	0	0.00	32.65	1	10,780	0.01%
2021/06/21	0	0.00	15	32.47	32.30	-15	11,991	-0.13%
2021/06/18	10	33.60	1	33.45	33.20	9	12,188	0.07%
2021/06/17	6	33.53	9	33.66	33.65	-3	12,287	-0.02%
2021/06/16	22	32.69	22	32.52	32.80	0	12,266	0.00%
2021/06/15	8	33.00	17	33.02	33.35	-9	12,663	-0.07%
2021/06/11	8	32.49	1	32.15	31.95	7	12,703	0.06%
2021/06/10	9	32.81	5	32.58	32.50	4	12,714	0.03%
2021/06/09	9	32.68	5	32.54	32.25	4	12,670	0.03%
2021/06/07	1	30.85	2	31.00	31.50	-1	12,654	-0.01%
2021/06/04	1	31.40	3	31.45	31.45	-2	12,799	-0.02%
2021/06/01	6	33.20	0	0.00	32.65	6	13,120	0.05%
2021/05/31	0	0.00	18	31.78	32.20	-18	13,123	-0.14%
2021/05/28	0	0.00	1	31.60	31.50	-1	13,203	-0.01%
2021/05/26	6	31.06	0	0.00	31.20	6	14,731	0.04%
2021/05/25	19	31.42	29	31.64	31.50	-10	14,771	-0.07%
2021/05/24	3	29.40	29	29.50	29.95	-26	14,668	-0.18%
2021/05/21	26	29.20	0	0.00	29.25	26	15,180	0.17%
2021/05/20	23	28.99	15.1	29.47	28.75	7.9	15,279	0.05%
2021/05/19	18	29.83	4	29.83	29.85	14	15,364	0.09%
2021/05/18	5	27.59	19.1	27.44	28.35	-14.1	15,190	-0.09%
2021/05/17	23	26.47	11	26.85	25.80	12	15,148	0.08%
2021/05/14	10.1	28.66	9	28.18	28.45	1.1	15,049	0.01%
2021/05/13	0	0.00	8	27.63	28.35	-8	14,977	-0.05%
2021/05/12	1	28.00	12	28.46	28.40	-11	15,139	-0.07%
2021/05/11	11	30.57	3	30.73	30.10	8	14,962	0.05%
2021/05/10	2	32.85	3	32.77	32.70	-1	14,811	-0.01%
2021/05/07	2	33.00	0	0.00	33.40	2	14,822	0.01%
2021/05/06	3	32.87	1	31.85	31.95	2	14,811	0.01%
2021/05/05	2	33.43	1	33.40	32.90	1	14,775	0.01%
2021/05/04	16	33.79	24	32.64	32.80	-8	14,681	-0.05%
2021/05/03	9	34.77	27	34.94	35.30	-18	14,512	-0.12%
2021/04/29	96.1	36.05	26	36.01	35.40	70.1	14,359	0.49%
2021/04/28	8	36.38	70	35.41	36.70	-62	13,913	-0.45%
2021/04/27	21	33.95	6	34.02	33.75	15	13,619	0.11%
2021/04/26	13	34.46	8	34.53	34.50	5	13,771	0.04%
2021/04/23	2	33.45	3.1	34.17	34.50	-1.1	13,707	-0.01%
2021/04/22	76	34.16	15.1	35.07	33.50	60.9	13,883	0.44%
2021/04/21	14	35.06	26	34.63	35.10	-12	13,962	-0.09%
2021/04/20	24	34.20	28	34.29	34.25	-4	13,870	-0.03%
2021/04/19	4	33.44	29	33.44	34.05	-25	13,816	-0.18%
2021/04/16	3	33.07	13	33.31	33.35	-10	13,858	-0.07%
2021/04/15	30	32.50	13	32.62	32.60	17	13,906	0.12%
2021/04/14	18	32.87	73	31.87	32.15	-55	13,938	-0.39%
2021/04/13	24	33.28	45	32.85	32.80	-21	13,967	-0.15%
2021/04/12	21	33.62	14	33.99	33.45	7	13,970	0.05%
2021/04/09	32	33.84	37	34.17	34.10	-5	13,870	-0.04%
2021/04/08	3	33.55	7	33.51	33.55	-4	13,661	-0.03%
2021/04/07	2	32.80	1	32.65	32.85	1	13,537	0.01%
2021/04/06	2	32.35	14	32.24	32.25	-12	13,476	-0.09%
2021/03/31	30	31.89	0	0.00	31.70	30	13,526	0.22%
2021/03/30	0	0.00	3	32.08	32.00	-3	13,573	-0.02%
2021/03/29	2	31.35	22	31.32	31.30	-20	13,504	-0.15%
2021/03/26	4	31.80	0	0.00	31.70	4	13,511	0.03%
2021/03/25	23	31.97	6	31.93	31.40	17	13,605	0.12%
2021/03/24	145	32.66	87	32.82	32.70	58	13,600	0.43%	大買/
2021/03/23	15	30.15	51	30.15	31.00	-36	12,386	-0.29%
2021/03/22	1	30.10	38.7	30.18	30.25	-37.7	12,194	-0.31%
2021/03/19	2	30.30	16	30.06	30.50	-14	12,191	-0.11%
2021/03/18	38	30.14	40	30.22	30.00	-2	12,147	-0.02%
2021/03/17	35	29.44	35	29.40	29.10	0	11,943	0.00%
2021/03/16	11	28.94	21	28.96	28.80	-10	12,073	-0.08%
2021/03/15	1	28.95	8	28.98	29.00	-7	12,463	-0.06%
2021/03/12	11	28.76	15	28.60	28.60	-4	12,568	-0.03%
2021/03/11	5	28.68	8	28.70	28.75	-3	13,343	-0.02%
2021/03/10	20	28.64	13	28.98	28.35	7	13,647	0.05%
2021/03/09	3	28.03	0	0.00	28.00	3	13,935	0.02%
2021/03/08	12	28.02	1	27.70	27.95	11	13,984	0.08%
2021/03/05	5	28.87	16	28.64	28.45	-11	14,005	-0.08%
2021/03/04	24	28.42	26	28.74	28.80	-2	14,031	-0.01%
2021/03/03	12	28.43	14	28.49	28.40	-2	14,210	-0.01%
2021/03/02	89	29.25	74	29.78	28.70	15	14,358	0.10%
2021/02/26	46	27.97	37	28.13	28.10	9	13,726	0.07%
2021/02/25	25	26.68	31	26.89	26.95	-6	13,054	-0.05%
2021/02/24	62	26.88	13	26.71	26.65	49	13,159	0.37%
2021/02/23	6	27.28	88	27.64	27.40	-82	13,079	-0.63%
2021/02/22	2	26.25	2	26.25	26.55	0	12,617	0.00%
2021/02/19	4	26.00	4	26.20	26.15	0	12,705	0.00%
2021/02/18	20	26.08	13	25.31	26.05	7	13,038	0.05%
2021/02/05	1	24.25	2	24.15	24.15	-1	13,541	-0.01%
2021/02/04	2	24.38	1	24.35	24.35	1	13,579	0.01%
2021/02/03	12	24.94	0	0.00	24.85	12	13,631	0.09%
2021/02/02	0	0.00	2	24.40	24.20	-2	13,605	-0.01%
2021/02/01	2	23.68	4	23.65	23.90	-2	13,654	-0.01%
2021/01/29	6	23.83	0	0.00	23.65	6	13,663	0.04%
2021/01/28	5	23.70	18	24.11	24.40	-13	13,720	-0.09%
2021/01/27	4	24.06	0	0.00	24.00	4	13,791	0.03%
2021/01/26	0	0.00	2	23.70	23.55	-2	14,159	-0.01%
2021/01/25	0	0.00	6	23.70	23.90	-6	14,129	-0.04%
2021/01/22	12	24.02	0	0.00	24.10	12	14,149	0.08%
2021/01/21	63	24.93	31	24.14	24.15	32	14,222	0.22%
2021/01/20	5	24.85	22	24.97	24.75	-17	14,240	-0.12%
2021/01/19	22	26.15	4	26.43	25.85	18	14,219	0.13%
2021/01/18	2	25.73	1	25.40	25.60	1	14,175	0.01%
2021/01/15	21	26.34	35	26.27	26.35	-14	14,279	-0.10%
2021/01/14	36	26.26	23	26.52	27.20	13	14,786	0.09%
2021/01/13	2	25.80	5	26.00	25.90	-3	15,460	-0.02%
2021/01/12	7	25.66	50	25.54	25.55	-43	15,476	-0.28%
2021/01/11	17	26.19	37	26.15	26.25	-20	15,595	-0.13%
2021/01/08	11	25.60	3	25.95	25.60	8	15,511	0.05%
2021/01/07	2	25.65	17	25.73	25.55	-15	15,580	-0.10%
2021/01/06	16	25.36	34	25.40	25.30	-18	15,616	-0.12%
2021/01/05	27	26.06	38	25.82	26.20	-11	15,576	-0.07%
2021/01/04	22	25.68	26	25.47	25.50	-4	15,507	-0.03%
2020/12/31	0	0.00	1	25.50	25.25	-1	15,490	-0.01%
2020/12/30	3	25.47	0	0.00	25.35	3	15,492	0.02%
2020/12/29	23	25.78	12	25.65	25.75	11	15,499	0.07%
2020/12/28	1	25.70	9	25.54	25.75	-8	15,443	-0.05%
2020/12/25	4	25.26	4	25.50	25.10	0	15,368	0.00%
2020/12/24	4	25.25	2	25.40	25.25	2	15,292	0.01%
2020/12/23	7	24.89	0	0.00	24.85	7	15,214	0.05%
2020/12/22	22	25.30	19	25.00	24.80	3	15,269	0.02%
2020/12/21	19	25.70	31	25.66	25.70	-12	15,191	-0.08%
2020/12/18	19	26.02	20	26.31	26.50	-1	15,033	-0.01%
2020/12/17	6	25.47	20	25.61	25.40	-14	14,779	-0.09%
2020/12/16	12	25.86	4	25.94	25.75	8	14,749	0.05%
2020/12/15	11	25.47	24	25.41	25.40	-13	14,713	-0.09%
2020/12/14	6	26.23	15	26.29	26.05	-9	14,594	-0.06%
2020/12/11	69	26.50	55	26.40	26.10	14	14,537	0.10%
2020/12/10	78	26.96	75	27.31	27.05	3	14,332	0.02%
2020/12/09	60	27.22	43	27.15	27.80	17	14,215	0.12%
2020/12/08	49	26.27	49	26.35	26.15	0	13,847	0.00%
2020/12/07	110	26.77	70	26.42	26.50	40	13,754	0.29%	大買/
2020/12/04	27	25.15	10	25.05	25.65	17	12,973	0.13%
2020/12/03	23	24.79	36	24.74	24.50	-13	12,803	-0.10%
2020/12/02	20	24.19	47	24.13	24.15	-27	12,762	-0.21%
2020/12/01	1	24.05	4	23.75	24.20	-3	13,696	-0.02%
2020/11/30	24	23.92	17	24.09	23.70	7	14,329	0.05%
2020/11/27	41	24.07	34	24.04	24.10	7	14,307	0.05%
2020/11/26	38	23.74	8	23.79	24.00	30	14,206	0.21%
2020/11/25	11	23.05	15	23.47	23.10	-4	13,931	-0.03%
2020/11/24	13	23.46	1	23.70	23.25	12	13,896	0.09%
2020/11/23	20	23.51	5	23.39	23.55	15	13,828	0.11%
2020/11/20	5	23.29	0	23.25	23.25	5	13,763	0.04%
2020/11/19	24	23.36	21	23.15	23.15	3	13,842	0.02%
2020/11/18	18	23.15	6	23.12	23.10	12	14,019	0.09%
2020/11/17	47	23.76	11	23.64	23.45	36	14,150	0.25%
2020/11/16	75	23.42	46	23.32	23.95	29	14,077	0.21%
2020/11/13	0	0.00	3	22.72	22.80	-3	13,799	-0.02%
2020/11/12	5	22.54	3	22.48	22.40	2	14,186	0.01%
2020/11/10	1	22.60	11	22.82	22.25	-10	15,658	-0.06%
2020/11/09	2	22.45	4	22.40	22.40	-2	16,236	-0.01%
2020/11/06	4	22.20	20	22.39	22.05	-16	16,698	-0.10%
2020/11/05	34	22.15	21	22.35	22.20	13	16,657	0.08%
2020/11/04	31	21.84	31	22.14	22.30	0	16,608	0.00%
2020/11/03	48	22.34	21	22.45	22.10	27	16,534	0.16%
2020/11/02	5	21.64	3	22.05	21.90	2	16,295	0.01%
2020/10/30	25	22.08	0	0.00	21.65	25	16,540	0.15%
2020/10/29	1	22.35	53	22.11	22.35	-52	16,403	-0.32%
2020/10/28	47	22.60	5	22.61	22.15	42	16,304	0.26%
2020/10/27	2	23.03	4	23.13	22.85	-2	16,142	-0.01%
2020/10/26	3	23.18	3	23.42	22.90	0	15,990	0.00%
2020/10/23	4	23.58	5	23.83	23.55	-1	15,775	-0.01%
2020/10/22	64	23.80	15	23.85	23.75	49	15,613	0.31%
2020/10/21	49	23.58	82	23.86	24.45	-33	14,920	-0.22%
2020/10/20	0	0.00	1	22.20	22.25	-1	14,004	-0.01%
2020/10/19	13	22.32	14	22.15	21.90	-1	13,998	-0.01%
2020/10/16	10	21.79	15	21.84	21.60	-5	13,910	-0.04%
2020/10/15	12	22.00	4	22.05	21.90	8	13,897	0.06%
2020/10/14	3	21.77	20	21.95	21.80	-17	13,729	-0.12%
2020/10/13	6	21.72	18	21.70	21.30	-12	13,649	-0.09%
2020/10/12	4	21.40	5	21.48	21.25	-1	13,585	-0.01%
2020/10/08	15	21.32	2	21.20	21.25	13	13,593	0.10%
2020/10/07	1	21.10	9	21.07	21.10	-8	13,600	-0.06%
2020/10/06	5	20.85	44	20.98	20.95	-39	13,778	-0.28%
2020/09/30	1	20.35	17	20.30	20.30	-16	13,768	-0.12%
2020/09/29	0	0.00	41	19.80	19.75	-41	13,818	-0.30%
2020/09/28	1	19.45	6	19.82	19.75	-5	13,934	-0.04%
2020/09/25	7	19.34	66	18.53	18.95	-59	14,248	-0.41%
2020/09/24	9	19.69	35	19.77	19.65	-26	14,786	-0.18%
2020/09/23	5	19.95	7	20.15	20.15	-2	14,746	-0.01%
2020/09/22	10	20.37	5	20.45	20.20	5	14,708	0.03%
2020/09/21	12	20.79	0	0.00	20.70	12	14,647	0.08%
2020/09/18	6	21.12	12	21.30	21.15	-6	14,606	-0.04%
2020/09/17	4	20.85	0	0.00	21.15	4	14,567	0.03%
2020/09/16	10	21.09	6	21.16	20.70	4	14,510	0.03%
2020/09/15	1	21.20	1	21.15	21.15	0	14,397	0.00%
2020/09/14	16	20.77	41	20.97	21.10	-25	14,325	-0.17%
2020/09/11	19	20.41	45	20.60	20.15	-26	14,108	-0.18%
2020/09/10	3	20.90	3	20.65	20.90	0	14,005	0.00%
2020/09/09	8	20.26	8	20.57	20.60	0	13,882	0.00%
2020/09/08	12	20.68	12	21.10	20.60	0	13,778	0.00%
2020/09/07	30	21.94	14	21.96	21.15	16	13,579	0.12%
2020/09/04	88	22.70	39	22.55	22.50	49	13,177	0.37%
2020/09/03	66	21.91	46	21.68	22.55	20	12,118	0.17%
2020/09/02	17	20.55	16	20.61	20.50	1	11,319	0.01%
2020/09/01	39	20.20	37	20.36	20.85	2	11,092	0.02%
2020/08/31	4	20.08	4	19.95	20.00	0	10,852	0.00%
2020/08/28	2.9	19.90	7	20.19	20.10	-4.1	10,805	-0.04%
2020/08/27	10	19.89	9	19.92	19.80	1	10,709	0.01%
2020/08/26	4	20.65	11	20.56	20.25	-7	10,649	-0.07%
2020/08/25	12	20.51	9	20.51	20.25	3	10,562	0.03%
2020/08/24	23	20.75	139	20.56	20.55	-116	10,492	-1.11%	大賣/鉅額交易
2020/08/21	10	20.52	20	20.76	21.00	-10	10,543	-0.09%
2020/08/20	158	19.61	20	19.96	19.35	138	10,259	1.35%	大買/鉅額交易
2020/08/19	12	21.48	7	21.41	21.45	5	9,813	0.05%
2020/08/18	35	21.79	249	21.66	21.70	-214	9,455	-2.26%	大賣/鉅額交易
2020/08/17	224	21.31	30	21.37	21.70	194	8,947	2.17%	大買/鉅額交易
2020/08/14	56	20.27	76	19.26	20.55	-20	8,193	-0.24%
2020/08/13	53	19.58	30	19.16	19.60	23	7,372	0.31%
2020/08/12	30	17.67	16	17.95	17.85	14	6,571	0.21%
2020/08/11	0	0.00	1	16.50	16.55	-1	6,010	-0.02%
2020/08/10	0	0.00	25	16.69	16.55	-25	5,991	-0.42%
2020/08/07	1	17.00	3	17.08	17.10	-2	5,947	-0.03%
2020/08/06	8	17.50	7	17.10	17.15	1	5,891	0.02%
2020/08/05	7	17.09	4	16.49	17.00	3	5,686	0.05%
2020/08/04	6	16.14	5	16.05	16.00	1	5,469	0.02%
2020/08/03	4	15.75	5	15.84	15.90	-1	5,459	-0.02%
2020/07/31	2	15.65	1	15.55	15.50	1	5,405	0.02%
2020/07/30	3	15.37	4	15.43	15.65	-1	5,394	-0.02%
2020/07/28	7	15.54	4	15.06	15.10	3	5,383	0.06%
2020/07/27	7	15.81	5	15.82	15.70	2	5,373	0.04%
2020/07/24	4	15.90	4	15.45	15.55	0	5,273	0.00%
2020/07/23	2	16.10	3	16.23	16.25	-1	5,194	-0.02%
2020/07/22	3	16.18	6	16.33	16.45	-3	5,113	-0.06%
2020/07/21	27	16.20	0	0.00	16.15	27	4,957	0.54%
2020/07/20	1	16.10	5	15.70	16.00	-4	4,878	-0.08%
2020/07/17	1	16.05	0	0.00	15.90	1	4,837	0.02%
2020/07/16	0	0.00	14	16.11	16.30	-14	4,788	-0.29%
2020/07/15	6	16.00	5	16.10	15.70	1	4,691	0.02%
2020/07/14	7	16.17	53	16.22	16.25	-46	4,620	-1.00%
2020/07/13	49	16.56	11	16.15	16.50	38	4,581	0.83%
2020/07/10	4	15.59	2	15.70	15.55	2	4,387	0.05%
2020/07/09	0	0.00	20	16.05	15.80	-20	4,346	-0.46%
2020/07/08	2	15.70	7	15.91	16.05	-5	4,320	-0.12%
2020/07/07	20	15.83	2	15.75	15.75	18	4,218	0.43%
2020/07/06	27	16.27	12	16.20	16.25	15	4,102	0.37%
2020/07/03	13	15.62	13	15.80	16.10	0	3,749	0.00%
2020/06/30	0	0.00	0	14.05	14.05	0	3,063	0.00%
2020/06/24	0	0.00	2	14.38	14.25	-2	3,058	-0.07%
2020/06/23	21	14.05	0	0.00	14.05	21	3,093	0.68%
2020/06/19	4	14.33	0.7	14.20	14.25	3.3	3,219	0.10%
2020/06/11	1	14.65	36	14.39	14.25	-35	3,291	-1.06%
2020/06/10	4	14.65	3	14.67	14.65	1	3,294	0.03%
2020/06/09	0	0.00	4	14.85	14.75	-4	3,343	-0.12%
2020/06/08	3	14.85	0	0.00	14.80	3	3,357	0.09%
2020/06/05	1	15.00	3	15.00	14.85	-2	3,345	-0.06%
2020/06/04	1	14.90	1	14.75	14.75	0	3,345	0.00%
2020/06/03	3	14.98	2	15.00	14.85	1	3,328	0.03%
2020/06/02	1	14.80	5	14.85	15.10	-4	3,309	-0.12%
2020/06/01	1	15.15	0	0.00	15.05	1	3,234	0.03%
2020/05/29	8	14.95	4	14.88	15.15	4	3,239	0.12%
2020/05/28	8	14.79	3	14.67	14.60	5	3,215	0.16%
2020/05/26	1	13.45	0	0.00	13.45	1	2,822	0.04%
2020/05/25	0	0.00	0	13.40	13.40	0	2,815	0.00%
2020/05/19	0	0.00	11	13.22	13.40	-11	2,759	-0.40%
2020/05/18	0	0.00	2	13.10	13.10	-2	2,743	-0.07%
2020/05/14	10	13.40	0	0.00	13.40	10	2,718	0.37%
2020/05/13	10	14.00	0	0.00	14.00	10	2,666	0.38%
2020/05/12	1	14.35	1	14.25	14.15	0	2,725	0.00%
2020/05/11	3	14.35	2	14.50	14.50	1	2,716	0.04%
2020/05/08	20	14.05	0	0.00	13.95	20	2,612	0.77%
2020/05/07	0	0.00	6	13.95	14.05	-6	2,609	-0.23%
2020/05/06	1	13.80	0	0.00	13.80	1	2,627	0.04%
2020/05/04	2	13.95	0	0.00	13.90	2	2,703	0.07%
2020/04/28	0	0.00	1	13.85	13.85	-1	2,685	-0.04%
2020/04/23	4	13.85	3	13.85	13.80	1	2,688	0.04%
2020/04/22	5	13.60	5	13.60	13.65	0	2,682	0.00%
2020/04/20	1	13.95	0	0.00	13.85	1	2,661	0.04%
2020/04/15	2	14.05	15.1	14.03	14.05	-13.1	2,660	-0.49%
2020/04/13	1	13.30	10	13.50	13.40	-9	2,646	-0.34%
2020/04/09	5	13.35	5	13.10	13.10	0	2,664	0.00%
2020/04/08	5	12.90	0	0.00	12.90	5	2,636	0.19%
2020/04/06	0	12.50	0	0.00	12.15	0	2,656	0.00%
2020/03/31	0	11.95	5	12.15	11.80	-5	2,698	-0.19%
2020/03/27	5	12.00	0	0.00	12.00	5	2,758	0.18%
2020/03/26	1	11.95	1	12.15	12.25	0	2,701	0.00%
2020/03/24	1	10.85	0	0.00	10.90	1	2,598	0.04%
2020/03/20	2	10.95	0	0.00	10.90	2	2,583	0.08%
2020/03/19	3	10.10	0	0.00	10.10	3	2,578	0.12%
2020/03/18	10	11.40	0	0.00	11.20	10	2,579	0.39%
2020/03/16	10	11.85	0	0.00	11.85	10	2,576	0.39%
2020/03/13	15	12.05	13	11.76	12.45	2	2,541	0.08%
2020/03/12	25	13.52	0	0.00	13.00	25	2,460	1.02%
2020/03/11	0	0.00	40	14.35	14.15	-40	2,411	-1.66%
2020/03/09	8	14.60	10	14.75	14.50	-2	2,370	-0.08%
2020/03/06	0	0.00	0	15.40	15.15	0	2,358	0.00%
2020/03/04	20	15.55	0	0.00	15.55	20	2,319	0.86%
2020/03/03	30	15.60	1	15.55	15.45	29	2,240	1.29%
2020/03/02	5	14.65	5	14.60	14.65	0	2,205	0.00%
2020/02/27	10	14.00	0	0.00	14.10	10	2,181	0.46%
2020/02/25	0	0.00	1	14.60	14.60	-1	2,173	-0.05%
2020/02/20	0	0.00	1	15.25	15.15	-1	2,186	-0.05%
2020/02/19	0	0.00	0	15.15	15.25	0	2,209	0.00%
2020/02/18	1	15.20	0	0.00	15.15	1	2,244	0.04%
2020/02/17	1	15.10	0	15.10	15.15	1	2,267	0.04%
2020/02/13	0	0.00	0	15.20	15.30	0	2,315	0.00%
2020/02/12	0	0.00	3	15.00	15.10	-3	2,271	-0.13%
2020/02/07	7	14.60	0	0.00	14.55	7	2,333	0.30%
2020/02/04	5	14.10	0	0.00	14.30	5	2,227	0.22%
2020/02/03	10	13.45	10	13.78	13.85	0	2,262	0.00%
2020/01/31	15	14.55	10	14.58	14.60	5	2,271	0.22%
2020/01/30	27	14.99	0	0.00	14.85	27	2,290	1.18%
2020/01/14	3	16.65	0	0.00	16.50	3	2,347	0.13%
2020/01/13	0	0.00	1	16.45	16.60	-1	2,354	-0.04%
2020/01/08	0	0.00	5	16.50	16.50	-5	2,340	-0.21%
2020/01/06	13	16.77	5	16.70	16.70	8	2,496	0.32%
2020/01/03	23	17.15	15	17.07	17.10	8	2,475	0.32%
2020/01/02	3	17.15	0	0.00	17.15	3	2,457	0.12%
2019/12/30	3	17.15	0	0.00	17.35	3	2,399	0.13%
2019/12/25	0	0.00	0	17.25	17.30	0	2,331	0.00%
2019/12/17	0	0.00	2	17.05	16.95	-2	2,523	-0.08%
2019/12/16	0	0.00	4	17.05	16.95	-4	2,545	-0.16%
2019/12/13	2	17.00	0.1	16.85	16.85	1.9	2,549	0.07%
2019/12/02	3	16.50	0	0.00	16.50	3	2,813	0.11%
2019/11/28	12	17.01	6	17.05	17.05	6	2,865	0.21%
2019/11/26	0	0.00	0	17.00	17.05	0	3,048	0.00%
2019/11/21	2	16.85	14	16.86	16.90	-12	3,126	-0.38%
2019/11/19	4	17.25	0	0.00	17.10	4	3,220	0.12%
2019/11/14	0	0.00	1	16.85	16.75	-1	3,623	-0.03%
2019/11/13	4	16.85	0	0.00	16.65	4	3,641	0.11%
2019/11/11	0	0.00	3	16.65	16.50	-3	3,648	-0.08%
2019/11/06	6	17.08	0	0.00	17.00	6	3,689	0.16%
2019/11/05	3	17.33	9	17.35	17.30	-6	3,694	-0.16%
2019/10/23	5	17.90	6	17.84	17.45	-1	5,050	-0.02%
2019/10/22	5	17.55	0.2	17.45	17.55	4.8	5,024	0.10%
2019/10/21	2	17.50	20	17.45	17.50	-18	5,084	-0.35%
2019/10/17	0	0.00	3	17.65	17.60	-3	5,101	-0.06%
2019/10/16	8	17.55	0	0.00	17.45	8	5,103	0.16%
2019/10/15	8	17.78	3	17.68	17.70	5	5,090	0.10%
2019/09/26	3	17.47	0	0.00	17.45	3	5,165	0.06%
2019/09/25	6	17.47	3	17.48	17.55	3	5,176	0.06%
2019/09/24	4	17.75	3	17.70	17.45	1	5,157	0.02%
2019/09/23	2	17.50	5	17.72	17.90	-3	5,077	-0.06%
2019/09/20	2	17.25	0	0.00	17.05	2	4,954	0.04%
2019/09/19	0	0.00	1	17.40	17.35	-1	4,939	-0.02%
2019/09/18	1	17.25	0	0.00	17.15	1	4,919	0.02%
2019/09/17	3	17.55	0	0.00	17.40	3	4,944	0.06%
2019/09/12	0	0.00	1	17.25	17.45	-1	4,896	-0.02%
2019/09/09	0	0.00	19	17.37	17.20	-19	4,941	-0.38%
2019/09/06	2	17.80	4	18.00	17.75	-2	4,924	-0.04%
2019/09/05	6	17.95	1	18.05	17.90	5	4,887	0.10%
2019/09/04	11	17.79	0	0.00	17.70	11	4,820	0.23%
2019/09/03	1	17.50	1	17.75	17.70	0	4,833	0.00%
2019/09/02	1	17.55	5	17.65	17.60	-4	4,796	-0.08%
2019/08/30	5	17.87	2	17.95	17.65	3	4,754	0.06%
2019/08/29	1	17.40	2	17.70	17.70	-1	4,613	-0.02%
2019/08/28	0	0.00	2	17.10	17.15	-2	4,503	-0.04%
2019/08/27	0	0.00	13	17.12	17.10	-13	4,477	-0.29%
2019/08/26	1	16.95	0	0.00	16.95	1	4,466	0.02%
2019/08/23	0	0.00	6	17.50	17.40	-6	4,412	-0.14%
2019/08/22	13	17.48	10	17.40	17.40	3	4,386	0.07%
2019/08/21	15	17.35	17	17.28	17.30	-2	4,350	-0.05%
2019/08/20	19	17.64	60	17.60	17.10	-41	4,303	-0.95%
2019/08/19	5	16.65	7	17.22	17.20	-2	4,031	-0.05%
2019/08/16	7	16.35	76	16.31	16.35	-69	3,906	-1.77%
2019/08/15	0	0.00	1	15.85	16.05	-1	3,928	-0.03%
2019/08/14	0	0.00	3	16.18	16.00	-3	3,928	-0.08%
2019/08/13	1	15.80	0	0.00	15.80	1	3,906	0.03%
2019/08/12	69	16.10	3	16.13	16.15	66	3,897	1.69%
2019/08/08	1	15.60	0	15.65	15.75	1	3,939	0.03%
2019/08/06	3	15.10	3	15.50	15.45	0	4,096	0.00%
2019/08/05	0	0.00	41	15.81	15.55	-41	4,070	-1.01%
2019/08/02	3	16.07	12	15.99	15.90	-9	4,036	-0.22%
2019/08/01	15	16.74	13	17.28	16.60	2	4,063	0.05%
2019/07/31	13	17.21	5	17.31	17.05	8	3,958	0.20%
2019/07/30	19	17.70	69	17.50	18.10	-50	3,798	-1.32%
2019/07/29	39	17.06	11	17.30	17.60	28	3,453	0.81%
2019/07/26	9	16.02	13	16.15	16.00	-4	3,119	-0.13%
2019/07/25	1	15.55	0	0.00	15.55	1	2,956	0.03%
2019/07/23	20	15.85	23	15.66	15.65	-3	2,973	-0.10%
2019/07/22	2	15.45	0	0.00	15.40	2	2,935	0.07%
2019/07/18	0	0.00	2	15.40	15.15	-2	3,010	-0.07%
2019/07/16	10	15.45	11	15.30	15.30	-1	3,312	-0.03%
2019/07/15	8	15.65	0	0.00	15.40	8	3,411	0.23%
2019/07/12	0	0.00	2.1	15.21	15.45	-2.1	3,417	-0.06%
2019/07/10	6	15.13	6	15.15	15.15	0	3,509	0.00%
2019/07/09	0	0.00	10	15.00	15.05	-10	3,469	-0.29%
2019/07/05	10	15.07	0	0.00	14.85	10	3,522	0.28%
2019/07/03	12	15.06	0	0.00	14.85	12	3,560	0.34%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/06/27	0	0.00	2	14.70	14.70	-2	3,630	-0.06%
2019/06/21	2	14.55	14	14.67	14.70	-12	3,641	-0.33%
2019/06/20	0	0.00	1	14.75	14.70	-1	3,649	-0.03%
2019/06/18	2	14.70	0.2	14.35	14.35	1.8	3,585	0.05%
2019/06/17	0	0.00	0	14.35	14.45	0	3,565	0.00%
2019/06/14	6	14.32	1	14.35	14.35	5	3,572	0.14%
2019/06/12	1	14.10	1	14.10	14.15	0	3,516	0.00%
2019/06/11	5	14.10	11	14.04	14.20	-6	3,482	-0.17%
2019/06/06	6	13.65	0	0.00	13.65	6	3,436	0.17%
2019/06/05	5	13.85	0	0.00	13.85	5	3,433	0.15%
2019/05/29	1	13.70	0	0.00	13.65	1	3,411	0.03%
2019/05/28	6	13.90	1	13.65	13.65	5	3,394	0.15%
2019/05/24	1	14.25	0	14.30	14.30	1	3,396	0.03%
2019/05/22	1	14.80	2	14.80	14.65	-1	3,612	-0.03%
2019/05/17	2	15.00	2	14.55	14.50	0	3,557	0.00%
2019/05/16	0	0.00	5	15.25	14.85	-5	3,535	-0.14%
2019/05/15	5	14.90	0	0.00	14.90	5	3,471	0.14%
2019/05/14	6	14.67	11	14.87	15.00	-5	3,483	-0.14%
2019/05/13	3	14.30	0	0.00	14.15	3	3,335	0.09%
2019/05/10	5	14.55	0	0.00	14.50	5	3,307	0.15%
2019/05/09	2.1	14.98	2	15.03	14.50	0.1	3,278	0.00%
2019/05/08	1	14.50	5	14.69	15.00	-4	3,147	-0.13%
2019/05/07	0	0.00	8	14.79	14.70	-8	3,119	-0.26%
2019/05/06	10	14.60	0	0.00	14.60	10	3,105	0.32%
2019/05/03	0	0.00	1	14.60	15.00	-1	3,006	-0.03%
2019/05/02	1	14.55	3	14.65	14.70	-2	2,953	-0.07%
2019/04/30	3	14.42	0	0.00	14.45	3	2,912	0.10%
2019/04/26	0	0.00	0	14.30	14.25	0	2,794	0.00%
2019/04/25	0	0.00	1	14.35	14.45	-1	2,775	-0.04%
2019/04/23	1	14.90	0	0.00	14.85	1	2,750	0.04%
2019/04/22	9	15.37	22	15.26	15.15	-13	2,729	-0.48%
2019/04/19	1	14.55	8	14.76	14.90	-7	2,433	-0.29%
2019/04/18	2	14.20	20	14.53	14.15	-18	2,321	-0.78%
2019/04/17	27	14.66	5	14.54	14.60	22	2,288	0.96%
2019/04/16	4	14.10	12	14.15	14.25	-8	2,112	-0.38%
2019/04/11	0	0.00	3	14.00	14.00	-3	1,973	-0.15%
2019/04/10	10	14.10	0	0.00	13.90	10	1,922	0.52%
2019/04/09	0	0.00	1	14.00	14.05	-1	1,879	-0.05%
2019/04/08	1	13.75	40	13.80	13.80	-39	1,858	-2.10%
2019/04/03	1	13.70	0	0.00	13.85	1	1,842	0.05%
2019/03/28	1	13.00	0	0.00	13.00	1	1,673	0.06%
2019/03/27	0	0.00	3	13.40	13.30	-3	1,654	-0.18%
2019/03/26	0	0.00	6	13.55	13.55	-6	1,629	-0.37%
2019/03/25	3	13.75	0	0.00	13.65	3	1,597	0.19%
2019/03/22	7	14.21	2	14.00	14.00	5	1,579	0.32%
2019/03/05	2	13.75	0	0.00	13.75	2	1,751	0.11%
2019/02/27	1	13.75	0	0.00	13.75	1	1,759	0.06%
2019/02/26	1	13.90	0	0.00	13.85	1	1,756	0.06%
2019/02/25	0	0.00	2	14.15	14.10	-2	1,747	-0.11%
2019/02/22	3	14.20	3	14.45	14.20	0	1,743	0.00%
2019/02/21	0	0.00	0	14.30	14.40	0	1,627	0.00%
2019/02/19	0	0.00	2	14.10	14.05	-2	1,646	-0.12%
2019/02/15	1	14.05	2	13.80	14.10	-1	1,623	-0.06%
2019/02/14	3	14.00	2	13.90	13.95	1	1,608	0.06%
2019/01/30	0	0.00	1	13.00	13.00	-1	1,516	-0.07%
2019/01/29	1	13.10	0	0.00	13.10	1	1,517	0.07%
2019/01/23	1	13.00	0	0.00	12.95	1	1,683	0.06%
2019/01/22	0	0.00	1	13.00	13.00	-1	1,701	-0.06%
2019/01/21	2	13.05	0	0.00	13.05	2	1,715	0.12%
2019/01/16	10	13.18	10	13.18	13.20	0	1,758	0.00%
2019/01/14	0	0.00	15	12.85	12.85	-15	1,674	-0.90%
2019/01/10	0	0.00	17	12.80	12.75	-17	1,666	-1.02%
2019/01/07	0	0.00	2	12.60	12.55	-2	1,692	-0.12%
2019/01/04	0	0.00	0	12.20	12.20	0	1,715	0.00%
2018/12/25	3	12.50	3	12.35	12.40	0	1,899	0.00%
2018/12/20	10	12.40	0	12.40	12.35	10	1,940	0.52%
2018/12/19	20	12.85	0	0.00	12.80	20	1,951	1.03%
2018/12/18	2	12.90	0	0.00	12.90	2	1,978	0.10%
2018/12/14	0	0.00	1.1	13.20	13.20	-1.1	2,102	-0.05%
2018/12/03	1	13.75	0	0.00	13.85	1	2,503	0.04%
2018/11/29	0	0.00	1	13.55	13.35	-1	2,479	-0.04%
2018/11/28	6	13.59	6	13.44	13.50	0	2,473	0.00%
2018/11/26	3	13.00	0	0.00	13.00	3	2,470	0.12%
2018/11/22	1	13.00	0	0.00	12.80	1	2,529	0.04%
2018/11/20	3	13.20	2	13.40	13.10	1	2,734	0.04%
2018/11/16	10	12.80	7	12.73	12.70	3	2,691	0.11%
2018/11/13	1	12.05	0	0.00	12.15	1	2,698	0.04%
2018/11/09	1	12.15	2	12.20	12.10	-1	2,773	-0.04%
2018/11/08	1	12.25	1	12.30	12.20	0	2,802	0.00%
2018/11/07	0	0.00	5	12.20	12.25	-5	2,845	-0.18%
2018/11/05	0	0.00	2	12.10	12.05	-2	2,895	-0.07%
2018/11/01	0	0.00	6	12.23	12.15	-6	2,947	-0.20%
2018/10/31	0	0.00	1	11.65	11.65	-1	2,947	-0.03%
2018/10/30	6	11.43	0	0.00	11.40	6	2,927	0.20%
2018/10/26	0	11.30	0	0.00	11.30	0	2,959	0.00%
2018/10/23	20	11.60	0	0.00	11.55	20	3,000	0.67%
2018/10/19	3	11.65	0	0.00	11.60	3	3,104	0.10%
2018/10/17	1	11.90	0	0.00	11.75	1	3,220	0.03%
2018/10/16	0	0.00	1	11.60	11.65	-1	3,330	-0.03%
2018/10/15	0	11.50	7	11.45	11.50	-7	3,340	-0.21%
2018/10/11	2	11.30	2	11.35	11.30	0	3,348	0.00%
2018/10/05	1	12.40	0	0.00	12.75	1	3,485	0.03%
2018/09/28	4	13.48	0	0.00	13.45	4	3,599	0.11%
2018/09/27	0	0.00	9	13.52	13.50	-9	3,695	-0.24%
2018/09/26	2	13.78	0	0.00	13.70	2	4,038	0.05%
2018/09/25	9	13.86	0	0.00	13.85	9	5,006	0.18%
2018/09/21	4	14.10	0.3	14.65	14.15	3.7	5,222	0.07%
2018/09/19	7	13.97	0	0.00	13.70	7	5,119	0.14%
2018/09/18	0	0.00	20	13.65	13.55	-20	5,063	-0.39%
2018/09/17	3	14.20	2	13.98	14.00	1	5,046	0.02%
2018/09/11	0	0.00	0	13.10	13.25	0	4,876	0.00%
2018/09/10	1	13.25	0	0.00	13.00	1	4,902	0.02%
2018/09/06	2	14.23	6	14.25	14.25	-4	4,962	-0.08%
2018/09/05	0	0.00	8	14.50	14.35	-8	5,044	-0.16%
2018/09/03	0	0.00	1	14.65	14.40	-1	5,247	-0.02%
2018/08/31	1	14.75	0	0.00	14.85	1	5,516	0.02%
2018/08/29	5	15.05	0	0.00	14.90	5	5,795	0.09%
2018/08/27	23	14.84	15	14.87	15.00	8	5,881	0.14%
2018/08/23	10	14.55	0	0.00	14.55	10	5,917	0.17%
2018/08/22	1	14.55	0	0.00	14.40	1	6,025	0.02%
2018/08/21	0	0.00	2	14.35	14.20	-2	6,183	-0.03%
2018/08/20	0	0.00	1	14.35	14.45	-1	6,486	-0.02%
2018/08/17	0	0.00	1	14.55	14.50	-1	6,652	-0.02%
2018/08/16	2	14.75	1	14.25	14.60	1	7,144	0.01%
2018/08/15	1	14.45	12	14.43	14.30	-11	7,235	-0.15%
2018/08/14	0	0.00	2	14.95	15.10	-2	7,301	-0.03%
2018/08/09	5	15.65	0.3	15.75	15.75	4.7	7,516	0.06%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/06	2	15.60	6	15.50	15.50	-4	8,285	-0.05%
2018/08/02	1	15.40	0	0.00	15.45	1	8,616	0.01%
2018/08/01	0	0.00	0.7	15.85	15.85	-0.7	8,657	-0.01%
2018/07/30	0	0.00	5	16.00	15.90	-5	8,946	-0.06%
2018/07/27	5	16.70	0	0.00	16.40	5	8,896	0.06%
2018/07/25	1	16.30	28	16.32	16.50	-27	8,828	-0.31%
2018/07/24	19	16.05	1	16.05	16.10	18	8,815	0.20%
2018/07/23	0	0.00	0	16.30	16.30	0	8,770	0.00%
2018/07/18	0	0.00	0	15.85	15.85	0	8,652	0.00%
2018/07/17	0	0.00	2	16.15	16.00	-2	8,647	-0.02%
2018/07/16	0	0.00	0.5	15.90	16.00	-0.5	8,603	-0.01%
2018/07/10	10	16.05	0	0.00	16.40	10	8,496	0.12%
2018/07/06	50	16.55	50	16.10	16.00	0	8,502	0.00%
2018/07/05	4	16.15	2	16.73	16.35	2	8,428	0.02%
2018/07/04	16	17.45	11	17.21	16.90	5	8,378	0.06%
2018/07/03	26	17.89	10	18.16	17.00	16	8,024	0.20%
2018/07/02	9	16.54	33	16.78	16.70	-24	7,037	-0.34%
2018/06/29	4	15.35	0	0.00	15.35	4	6,789	0.06%
2018/06/28	1	15.05	0	0.00	15.00	1	6,772	0.01%
2018/06/27	0	0.00	1.1	15.43	15.15	-1.1	6,796	-0.02%
2018/06/26	0	0.00	1	14.75	15.15	-1	6,772	-0.01%
2018/06/22	0	0.00	1	15.25	15.25	-1	6,717	-0.01%
2018/06/20	0	0.00	1	15.40	15.35	-1	6,681	-0.01%
2018/06/19	27	16.27	0	0.00	15.90	27	6,620	0.41%
2018/06/14	3	17.15	0	0.00	16.55	3	6,557	0.05%
2018/06/13	0	0.00	4	17.04	16.90	-4	6,484	-0.06%
2018/06/12	0	0.00	2	17.00	17.20	-2	6,396	-0.03%
2018/06/08	13	17.27	21	17.29	17.00	-8	6,170	-0.13%
2018/06/07	6	17.10	0	0.00	16.45	6	5,851	0.10%
2018/06/06	20	16.13	37	16.54	16.75	-17	5,703	-0.30%
2018/06/05	22	15.92	13	16.03	15.90	9	5,536	0.16%
2018/06/04	72	16.45	2	16.35	16.20	70	5,428	1.29%
2018/06/01	1	15.85	3	16.23	16.20	-2	5,385	-0.04%
2018/05/31	34	16.57	62	16.46	16.40	-28	5,333	-0.52%
2018/05/30	0	0.00	9	16.71	16.75	-9	5,218	-0.17%
2018/05/29	7	17.00	4	17.14	16.80	3	5,201	0.06%
2018/05/28	19	17.14	14.1	17.22	17.45	4.9	4,999	0.10%
2018/05/25	3	16.75	5	16.59	16.65	-2	4,676	-0.04%
2018/05/24	71	16.90	36	16.84	16.85	35	4,495	0.78%
2018/05/23	6	15.45	2	15.75	15.90	4	3,979	0.10%
2018/05/22	6	15.30	0	0.00	15.50	6	3,850	0.16%
2018/05/21	1	15.30	15	15.30	15.40	-14	3,757	-0.37%
2018/05/18	2	14.70	29	14.80	14.65	-27	3,614	-0.75%
2018/05/17	48	15.24	17	15.08	14.95	31	3,540	0.88%
2018/05/16	25	15.60	6	15.64	15.75	19	3,412	0.56%
2018/05/15	21	15.87	44	16.30	15.90	-23	3,291	-0.70%
2018/05/14	48	15.49	84	14.65	15.75	-36	2,946	-1.22%
2018/05/11	13	14.67	49.1	14.75	14.35	-36.1	2,490	-1.45%
2018/05/10	0	0.00	13.1	13.98	14.00	-13.1	2,220	-0.59%
2018/05/09	2	13.85	4	13.98	13.70	-2	2,130	-0.09%
2018/05/08	1	13.50	8	13.83	13.50	-7	2,053	-0.34%
2018/05/07	3	13.90	14.4	13.59	13.90	-11.4	1,947	-0.59%
2018/05/02	5	12.55	5	12.95	12.90	0	1,751	0.00%
2018/04/30	12	12.66	34	12.61	12.55	-22	1,696	-1.30%
2018/04/26	2	12.00	0	0.00	11.70	2	1,608	0.12%
2018/04/25	20	12.00	0	0.00	12.00	20	1,592	1.26%
2018/04/24	12	12.50	0	0.00	12.25	12	1,571	0.76%
2018/04/23	3	12.80	0	0.00	12.70	3	1,547	0.19%
2018/04/17	0	0.00	6	13.65	13.20	-6	1,537	-0.39%
2018/04/16	11	13.52	3	13.60	13.55	8	1,562	0.51%
2018/04/13	0	0.00	49	13.37	13.35	-49	1,479	-3.31%
2018/04/12	4	12.80	0	0.00	12.80	4	1,434	0.28%
2018/04/09	2	12.50	0	0.00	12.50	2	1,416	0.14%
2018/03/31	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2018/03/30	1	13.00	0	0.00	12.80	1	1,453	0.07%
2018/03/28	10	12.40	0	0.00	12.60	10	1,575	0.63%
2018/03/23	5	12.45	0	0.00	12.45	5	1,604	0.31%
2018/03/22	0	0.00	1	12.85	12.80	-1	1,627	-0.06%
2018/03/20	1	13.00	0	0.00	13.00	1	1,744	0.06%
2018/03/19	45	12.98	0	0.00	12.95	45	1,749	2.57%
2018/03/16	5	13.05	0	0.00	13.00	5	1,734	0.29%
2018/03/12	92	12.95	3	12.95	13.00	89	1,727	5.15%
2018/03/09	0	0.00	5	13.07	13.05	-5	1,744	-0.29%
2018/03/06	0	12.90	1	13.15	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	0	12.60	12.65	0	1,692	0.00%
2018/03/01	40	12.44	0	0.00	12.60	40	1,659	2.41%
2018/02/26	2	12.45	0	0.00	12.70	2	1,674	0.12%
2018/02/09	0	0.00	10	10.80	11.00	-10	1,799	-0.56%
2018/02/08	0	0.00	0	11.30	11.30	0	1,784	0.00%
2018/02/07	2	11.50	3	11.60	11.40	-1	1,796	-0.06%
2018/02/06	7	11.31	3	11.33	11.15	4	1,809	0.22%
2018/02/05	1	12.40	0	0.00	12.30	1	1,856	0.05%
2018/02/01	1	12.70	0	0.00	12.70	1	1,962	0.05%
2018/01/25	0	0.00	2	13.05	12.85	-2	2,277	-0.09%
2018/01/23	2	12.80	0	0.00	12.80	2	2,552	0.08%
2018/01/22	2	12.75	0	0.00	12.90	2	2,612	0.08%
2018/01/18	3	12.85	0	12.80	12.80	3	2,905	0.10%
2018/01/17	3	12.80	0	0.00	12.85	3	2,995	0.10%
2018/01/15	15	12.80	0	0.00	12.70	15	3,275	0.46%
2018/01/10	26	13.03	0	0.00	12.95	26	4,210	0.62%
2018/01/08	0	0.00	4	13.60	13.50	-4	4,352	-0.09%
2018/01/05	4	13.45	2	13.50	13.45	2	4,444	0.04%
2018/01/04	0	0.00	25	13.40	13.40	-25	4,446	-0.56%
2018/01/03	2	13.45	0	0.00	13.30	2	4,445	0.04%
2018/01/02	0	0.00	1	13.45	13.55	-1	4,432	-0.02%