精成科 (6191)-國泰-台南券商分點個股進出

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
75.0
漲跌
▲0.8
漲幅
+1.08%
成交量
4,583張
產業
上市電子零組件類股▲0.88%
522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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	2	74.35	5	74.78	75.00	-3	5,347	-0.06%
2024/05/07	4	73.93	2	73.70	74.20	2	5,312	0.04%
2024/05/06	8	74.19	9.5	73.88	74.20	-1.5	5,283	-0.03%
2024/05/03	2	73.55	7.2	73.58	73.20	-5.2	5,287	-0.10%
2024/05/02	2	73.15	6	72.87	72.70	-4	5,272	-0.08%
2024/04/30	3	73.23	7.1	73.34	73.10	-4.1	5,283	-0.08%
2024/04/29	5	71.00	6	72.33	73.10	-1	5,240	-0.02%
2024/04/26	6.1	69.91	2	69.60	69.90	4.1	5,180	0.08%
2024/04/25	10.1	69.80	11	69.32	69.50	-1	5,197	-0.02%
2024/04/24	2	69.50	2	69.45	69.50	0	5,205	0.00%
2024/04/23	1	67.40	0	0.00	67.80	1	5,208	0.02%
2024/04/22	10.2	68.24	3	68.13	67.20	7.2	5,212	0.14%
2024/04/19	1.1	68.60	1	70.60	70.40	0	5,171	0.00%
2024/04/18	0	0.00	2	70.90	71.00	-2	5,113	-0.04%
2024/04/17	2	70.00	0	0.00	70.00	2	5,085	0.04%
2024/04/16	0.1	68.75	1	68.30	69.00	-0.9	5,072	-0.02%
2024/04/15	20.2	70.00	20	70.05	69.60	0.2	5,015	0.00%
2024/04/12	10.1	70.93	7	70.60	69.70	3.1	4,968	0.06%
2024/04/11	0.2	70.60	10	70.40	70.80	-9.8	4,920	-0.20%
2024/04/10	1.2	71.17	13	70.80	70.50	-11.8	4,923	-0.24%
2024/04/09	10	71.40	15.4	71.90	72.20	-5.4	4,895	-0.11%
2024/04/08	2	71.85	1	72.20	71.90	1	4,898	0.02%
2024/04/03	1	72.19	2	71.95	72.00	-1	4,898	-0.02%
2024/04/02	11	73.00	4	72.50	72.60	7	4,894	0.14%
2024/04/01	15	72.14	12.4	72.77	72.70	2.6	4,893	0.05%
2024/03/29	30	72.69	39	73.31	72.70	-9	4,908	-0.18%
2024/03/28	39.2	75.03	57	74.25	73.70	-17.8	4,829	-0.37%
2024/03/27	13.1	70.74	11	71.16	73.20	2.1	4,646	0.04%
2024/03/26	7.6	70.58	7.5	70.19	69.40	0.1	4,591	0.00%
2024/03/25	15	71.61	10	71.60	71.20	5	4,596	0.11%
2024/03/22	23.1	72.49	14.6	72.00	71.40	8.5	4,705	0.18%
2024/03/21	55.6	74.57	48	74.12	73.60	7.6	4,720	0.16%
2024/03/20	33.2	71.89	49.3	75.01	76.10	-16.1	4,459	-0.36%
2024/03/19	4	69.68	12	69.53	69.20	-8	3,975	-0.20%
2024/03/18	8	65.40	0	0.00	66.40	8	3,794	0.21%
2024/03/15	0	0.00	2	65.30	64.90	-2	3,791	-0.05%
2024/03/14	10	64.30	13	65.37	65.30	-3	3,792	-0.08%
2024/03/13	15	64.90	16	64.87	64.60	-1	3,798	-0.03%
2024/03/12	1	64.30	0	0.00	64.60	1	3,825	0.03%
2024/03/11	1.1	63.90	0	0.00	63.50	1.1	3,882	0.03%
2024/03/08	20	65.93	8.1	64.67	64.10	11.9	3,929	0.30%
2024/03/07	10	69.00	10	67.70	67.60	0	3,999	0.00%
2024/03/06	2	68.80	0	0.00	68.60	2	4,252	0.05%
2024/03/05	12.1	67.85	22	68.54	68.70	-9.9	4,495	-0.22%
2024/02/29	1	65.50	0	0.00	65.30	1	4,433	0.02%
2024/02/27	15	66.77	20	66.89	66.30	-5	4,396	-0.11%
2024/02/26	6	67.50	5	67.70	67.50	1	4,382	0.02%
2024/02/23	11	68.35	10	68.20	68.10	1	4,407	0.02%
2024/02/22	12	68.14	11	68.21	68.10	1	4,525	0.02%
2024/02/21	1	69.80	2	68.65	68.90	-1	4,550	-0.02%
2024/02/19	3	68.97	4	69.38	69.80	-1	4,588	-0.02%
2024/02/16	24.5	69.15	16	69.78	69.20	8.5	4,599	0.18%
2024/02/15	4	67.30	10.1	67.92	69.20	-6.1	4,553	-0.13%
2024/02/05	1	64.10	0	0.00	64.30	1	4,455	0.02%
2024/02/02	6	64.38	1	64.70	64.70	5	4,505	0.11%
2024/02/01	0	0.00	5	64.44	64.90	-5	4,540	-0.11%
2024/01/31	1	64.00	0	0.00	63.90	1	4,574	0.02%
2024/01/30	3	64.53	0	0.00	64.30	3	4,625	0.06%
2024/01/26	2	65.15	7	64.99	64.80	-5	4,802	-0.10%
2024/01/25	16	63.84	10	63.80	63.50	6	5,147	0.12%
2024/01/24	15	65.58	8	65.21	64.70	7	5,724	0.12%
2024/01/23	1	65.20	254	65.08	65.80	-253	5,960	-4.24%	大賣/鉅額交易
2024/01/22	1	65.30	150	64.97	64.90	-149	5,958	-2.50%	大賣/鉅額交易
2024/01/19	5	64.50	10	64.47	64.30	-5	5,961	-0.08%
2024/01/18	10	64.30	10	64.90	65.10	0	5,978	0.00%
2024/01/17	1	65.70	80	65.56	65.20	-79	5,970	-1.32%
2024/01/16	39	64.91	2	65.25	65.50	37	5,952	0.62%
2024/01/15	441	65.10	2	65.00	65.00	439	5,946	7.38%	大買/鉅額交易
2024/01/12	3	62.70	0	0.00	63.00	3	5,930	0.05%
2024/01/10	2	62.60	0	0.00	62.90	2	6,019	0.03%
2024/01/09	1	63.40	0	0.00	63.20	1	6,001	0.02%
2024/01/08	0	64.40	7	64.60	64.10	-7	6,040	-0.12%
2024/01/04	4.1	64.87	0	0.00	65.10	4.1	6,078	0.07%
2024/01/03	8	65.10	3	65.17	65.10	5	6,124	0.08%
2024/01/02	1	64.20	0	0.00	65.20	1	6,245	0.02%
2023/12/28	2	64.05	1	63.70	63.70	1	6,278	0.02%
2023/12/27	0	0.00	2	64.10	64.30	-2	6,348	-0.03%
2023/12/26	9	63.67	1	63.70	64.30	8	6,403	0.13%
2023/12/25	1.1	63.23	0	0.00	63.70	1.1	6,357	0.02%
2023/12/22	2.1	64.66	1	64.60	64.90	1.1	6,298	0.02%
2023/12/21	2	63.80	3	64.23	64.00	-1	6,269	-0.02%
2023/12/20	14	65.31	12	64.76	64.80	2	6,269	0.03%
2023/12/19	26.1	65.34	17.6	64.87	65.30	8.5	6,272	0.14%
2023/12/18	19	70.38	10	68.96	68.00	9	6,152	0.15%
2023/12/15	29.2	74.91	26	73.05	72.90	3.2	6,063	0.05%
2023/12/14	7.1	73.27	1	73.40	73.40	6.1	5,987	0.10%
2023/12/13	0	0.00	0.1	70.90	71.10	-0.1	5,957	0.00%
2023/12/12	1	70.80	2	70.70	70.30	-1	6,040	-0.02%
2023/12/11	0	0.00	1	71.80	70.70	-1	6,083	-0.02%
2023/12/08	0	0.00	2.1	72.63	72.20	-2.1	6,121	-0.03%
2023/12/07	1	71.31	1	71.90	71.50	0	6,167	0.00%
2023/12/06	11	70.92	10.1	71.18	71.00	0.9	6,245	0.01%
2023/12/05	5	69.92	0	0.00	70.00	5	6,364	0.08%
2023/12/04	22	72.20	32.1	70.84	70.10	-10	6,681	-0.15%
2023/12/01	13.1	70.41	0	70.00	70.50	13.1	6,663	0.20%
2023/11/30	5	67.66	12	66.84	69.00	-7	6,466	-0.11%
2023/11/29	2	63.90	2	63.80	64.20	0	6,214	0.00%
2023/11/28	0	0.00	1	63.00	63.20	-1	6,221	-0.02%
2023/11/27	1	61.90	0.1	61.90	61.90	1	6,258	0.02%
2023/11/24	0	0.00	2	61.85	61.50	-2	6,290	-0.03%
2023/11/23	6	61.57	2	61.65	61.50	4	6,357	0.06%
2023/11/22	1.3	61.93	1	61.90	61.80	0.3	6,400	0.00%
2023/11/21	11.1	65.49	10	63.70	62.80	1.1	6,460	0.02%
2023/11/20	10	63.75	10	64.40	64.60	0	6,567	0.00%
2023/11/17	1	64.10	9	64.40	64.50	-8	6,575	-0.12%
2023/11/16	0	62.80	0	0.00	63.10	0	6,614	0.00%
2023/11/15	1	63.80	0.1	63.79	63.30	0.9	6,703	0.01%
2023/11/14	0	62.85	2.1	62.90	63.00	-2	6,751	-0.03%
2023/11/10	9	61.97	6	62.20	62.00	3	6,927	0.04%
2023/11/09	1	63.00	3.6	63.31	63.40	-2.6	7,017	-0.04%
2023/11/08	2.7	62.77	3	62.93	62.50	-0.3	7,052	0.00%
2023/11/07	18.2	64.22	19.2	63.45	63.40	-1	7,139	-0.01%
2023/11/06	8	63.40	10	63.56	64.00	-2	7,240	-0.03%
2023/11/03	3	63.80	20	63.16	62.40	-17	7,229	-0.24%
2023/11/02	34.1	63.51	37	63.48	63.90	-3	7,160	-0.04%
2023/11/01	113	60.81	77	60.56	61.20	36	6,866	0.52%	大買/
2023/10/31	8	60.31	13.2	61.11	61.60	-5.2	6,314	-0.08%
2023/10/30	1	56.00	8	56.10	56.00	-7	6,142	-0.11%
2023/10/27	0	0.00	1	55.80	56.00	-1	6,205	-0.02%
2023/10/26	0.1	54.20	0	0.00	54.90	0.1	6,275	0.00%
2023/10/25	8	55.60	9	55.96	55.60	-1	6,317	-0.02%
2023/10/24	10	55.36	1.1	55.81	55.70	8.9	6,364	0.14%
2023/10/23	0	0.00	2	54.40	54.30	-2	6,446	-0.03%
2023/10/20	0	53.50	0	53.30	53.90	0	6,629	0.00%
2023/10/19	1	54.40	1	54.40	55.00	0	6,661	0.00%
2023/10/18	0	0.00	7	54.07	54.30	-7	6,673	-0.11%
2023/10/17	2	56.45	2	56.60	55.40	0	6,673	0.00%
2023/10/16	0	0.00	3	55.67	56.00	-3	6,859	-0.04%
2023/10/13	5	56.64	4.7	56.73	56.60	0.3	7,113	0.00%
2023/10/12	6	57.95	7	58.03	58.00	-1	7,355	-0.01%
2023/10/11	1.1	58.42	12.5	57.74	57.40	-11.4	7,465	-0.15%
2023/10/06	17.2	59.44	2.2	59.50	57.80	15	7,486	0.20%
2023/10/05	4	63.15	1	62.00	61.90	3	7,397	0.04%
2023/10/04	1	62.50	2	61.95	62.70	-1	7,446	-0.01%
2023/10/03	2	64.60	1	63.10	63.10	1	7,513	0.01%
2023/10/02	17.1	64.36	17.2	63.98	64.60	-0.2	7,555	0.00%
2023/09/28	0	0.00	2	62.00	62.00	-2	7,521	-0.03%
2023/09/27	4	60.95	0	0.00	61.70	4	7,551	0.05%
2023/09/26	16	62.64	19	61.85	62.20	-3	7,565	-0.04%
2023/09/25	6.1	60.74	2	62.20	62.20	4.1	7,573	0.05%
2023/09/22	4	58.60	3	59.40	59.60	1	7,532	0.01%
2023/09/21	2	59.50	3	59.80	59.60	-1	7,598	-0.01%
2023/09/20	10.1	61.95	23.1	61.59	61.30	-13	7,734	-0.17%
2023/09/19	2	63.15	1	62.52	62.80	1	7,802	0.01%
2023/09/18	8	62.70	6.1	62.74	62.30	1.9	7,809	0.02%
2023/09/15	49	62.50	49	62.20	61.90	0	7,808	0.00%
2023/09/14	2	61.75	3.1	61.60	61.80	-1.1	7,723	-0.01%
2023/09/13	3	60.13	2.1	59.70	60.40	0.9	7,665	0.01%
2023/09/12	1.1	59.53	4	60.29	59.40	-3	7,623	-0.04%
2023/09/11	4	59.34	14.4	58.80	58.70	-10.3	7,563	-0.14%
2023/09/08	22.4	61.36	18.1	61.06	61.00	4.3	7,459	0.06%
2023/09/07	45.2	62.48	55.3	61.54	60.90	-10.1	7,295	-0.14%
2023/09/06	13.1	60.09	27	59.56	60.50	-13.9	6,934	-0.20%
2023/09/05	26	58.37	9.1	57.98	58.60	16.9	6,852	0.25%
2023/09/04	2	56.40	0	0.00	56.10	2	6,782	0.03%
2023/09/01	13	55.81	13	55.85	55.60	0	6,899	0.00%
2023/08/31	6	55.02	11	55.03	56.80	-5	6,881	-0.07%
2023/08/30	2	54.90	2	55.90	54.90	0	6,913	0.00%
2023/08/29	3.1	55.09	2.1	54.84	55.10	1	6,913	0.01%
2023/08/28	0.2	55.83	10	56.20	55.90	-9.9	6,888	-0.14%
2023/08/25	0.2	57.50	15	56.38	57.40	-14.8	6,919	-0.21%
2023/08/24	19.3	56.64	22.9	55.80	55.90	-3.7	6,840	-0.05%
2023/08/23	3.1	58.86	7	58.67	58.80	-3.9	6,610	-0.06%
2023/08/22	17	58.37	21	58.09	58.80	-4	6,650	-0.06%
2023/08/21	18	57.09	10.4	56.01	58.00	7.7	6,629	0.12%
2023/08/18	17.5	55.98	25.2	55.67	55.80	-7.7	6,599	-0.12%
2023/08/17	12.5	54.36	5	54.94	56.20	7.5	6,552	0.11%
2023/08/16	0.3	53.77	6	53.53	54.10	-5.7	6,509	-0.09%
2023/08/15	2	53.40	6.2	53.03	53.40	-4.2	6,428	-0.07%
2023/08/14	2	51.65	1	52.10	51.70	1	6,322	0.02%
2023/08/11	11	51.43	17	51.65	52.10	-6	6,321	-0.09%
2023/08/10	1	52.70	0.4	52.08	52.10	0.6	6,240	0.01%
2023/08/09	0	0.00	4.3	51.96	51.80	-4.3	6,149	-0.07%
2023/08/08	2	51.15	7	51.20	51.60	-5	6,153	-0.08%
2023/08/07	4	50.08	8	50.12	50.90	-4	6,165	-0.06%
2023/08/04	1	48.85	0	0.00	49.05	1	6,241	0.02%
2023/08/02	13	48.55	23	49.22	48.25	-10	6,212	-0.16%
2023/08/01	8.1	50.46	8	50.34	50.40	0.1	6,216	0.00%
2023/07/31	18	51.80	25.2	51.91	51.30	-7.2	6,527	-0.11%
2023/07/28	10.1	50.16	7.4	50.21	51.20	2.7	6,583	0.04%
2023/07/27	6	50.52	1	50.70	50.70	5	6,498	0.08%
2023/07/26	6.4	51.14	5	51.20	51.10	1.4	6,442	0.02%
2023/07/25	44.3	51.23	36	51.26	51.40	8.3	6,337	0.13%
2023/07/24	3.1	49.09	2	49.15	49.10	1.1	6,126	0.02%
2023/07/21	3	47.77	2	48.40	48.45	1	6,069	0.02%
2023/07/20	10	48.71	10	48.19	48.20	0	6,029	0.00%
2023/07/19	45.1	49.07	4	48.73	48.10	41.1	5,952	0.69%
2023/07/18	27	50.29	12.5	50.44	50.80	14.5	5,773	0.25%
2023/07/17	27.5	52.33	20	52.36	52.50	7.5	5,479	0.14%
2023/07/14	8.1	48.41	7	48.60	49.45	1.1	5,214	0.02%
2023/07/13	21.1	48.21	12	47.88	47.95	9.1	5,110	0.18%
2023/07/12	21	47.87	8	47.51	47.50	13	5,038	0.26%
2023/07/11	5	47.33	4	46.93	47.30	1	4,997	0.02%
2023/07/10	5	46.38	10	45.95	46.05	-5	4,919	-0.10%
2023/07/07	22.1	47.00	12	47.34	47.30	10.1	4,812	0.21%
2023/07/06	6	48.52	0	48.80	48.20	6	4,772	0.12%
2023/07/05	0	0.00	0.3	47.60	47.75	-0.3	4,694	-0.01%
2023/07/04	24	46.97	28	47.27	47.05	-4	4,681	-0.09%
2023/07/03	6	47.34	6	47.00	47.20	0	4,655	0.00%
2023/06/29	10.2	45.77	9	45.92	46.20	1.2	4,640	0.03%
2023/06/28	22	46.64	18	46.80	46.80	4	4,514	0.09%
2023/06/27	10.1	44.49	3.3	44.33	44.50	6.8	4,337	0.16%
2023/06/21	1	43.30	0	0.00	43.20	1	4,175	0.02%
2023/06/20	0	0.00	0.3	42.20	42.20	-0.3	4,117	-0.01%
2023/06/19	0.2	41.95	1	42.00	42.15	-0.8	4,180	-0.02%
2023/06/16	0.1	42.20	0.1	42.50	42.35	-0.1	4,337	0.00%
2023/06/13	0	41.80	0	0.00	42.25	0	4,282	0.00%
2023/06/12	0.1	41.80	0	0.00	42.00	0.1	4,258	0.00%
2023/06/09	1	42.00	8.6	41.84	42.20	-7.6	4,246	-0.18%
2023/06/08	1.1	41.64	1	41.55	41.65	0.1	4,211	0.00%
2023/06/07	2.2	41.99	3.2	42.08	42.00	-1	4,177	-0.02%
2023/06/06	1	40.60	3	40.52	40.60	-2	4,037	-0.05%
2023/06/05	0.3	40.40	5	40.50	40.45	-4.8	4,008	-0.12%
2023/06/02	1.3	39.76	0	0.00	39.70	1.3	3,934	0.03%
2023/06/01	0	0.00	2.8	39.56	39.75	-2.8	3,952	-0.07%
2023/05/31	0.1	38.95	5	38.99	39.15	-5	3,925	-0.13%
2023/05/29	1	39.55	1	39.65	39.75	0	3,788	0.00%
2023/05/26	0	0.00	2.4	39.35	39.15	-2.4	3,754	-0.06%
2023/05/25	0	0.00	1.1	39.71	40.20	-1.1	3,676	-0.03%
2023/05/24	0.9	39.31	0	0.00	39.60	0.9	3,587	0.03%
2023/05/23	1	38.85	1	38.70	38.80	0	3,503	0.00%
2023/05/22	0	0.00	1	38.45	38.50	-1	3,467	-0.03%
2023/05/19	1	37.85	0	0.00	37.85	1	3,393	0.03%
2023/05/18	0.5	37.71	1	37.75	37.75	-0.6	3,357	-0.02%
2023/05/17	2	37.75	1	37.55	37.55	1	3,354	0.03%
2023/05/16	0	0.00	2	37.48	37.50	-2	3,265	-0.06%
2023/05/12	1	37.25	0	0.00	37.65	1	3,149	0.03%
2023/05/11	3	37.40	0	0.00	37.15	3	3,069	0.10%
2023/05/10	0	0.00	17.1	37.47	37.65	-17.1	2,987	-0.57%
2023/05/08	15	37.12	2	37.08	36.85	13	2,788	0.47%
2023/05/05	33.1	37.01	27	37.23	36.45	6.1	2,680	0.23%
2023/05/04	2	36.63	3	37.10	37.30	-1	2,307	-0.04%
2023/04/28	0	0.00	3	33.80	33.80	-3	2,157	-0.14%
2023/04/26	1	33.10	2	32.95	33.10	-1	2,137	-0.05%
2023/04/25	1	33.10	2.1	33.99	32.95	-1.1	2,123	-0.05%
2023/04/24	0.1	33.70	1	33.65	33.70	-0.9	2,101	-0.04%
2023/04/20	1	33.90	1.1	34.04	33.90	-0.1	2,048	0.00%
2023/04/19	0	0.00	5	34.06	34.15	-5	2,032	-0.25%
2023/04/18	0	0.00	1	34.10	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	2	34.28	34.55	-2	1,963	-0.10%
2023/04/14	2	34.28	2	34.20	34.10	0	1,923	0.00%
2023/04/13	0	0.00	3	34.00	34.00	-3	1,886	-0.16%
2023/04/11	0	0.00	4	34.28	34.30	-4	1,843	-0.22%
2023/04/10	0	34.00	0	0.00	33.75	0	1,732	0.00%
2023/04/07	4	33.91	2	33.80	33.85	2	1,708	0.12%
2023/04/06	3	33.12	1	33.30	33.35	2	1,661	0.12%
2023/03/31	1	33.60	7.3	33.86	33.85	-6.3	1,612	-0.39%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	0.8	33.00	33.20	-0.8	1,489	-0.06%
2023/03/27	0	33.13	0.6	33.35	33.05	-0.6	1,428	-0.04%
2023/03/24	2	33.60	6	33.38	33.30	-4	1,413	-0.28%
2023/03/23	6	33.02	4	33.10	33.10	2	1,356	0.15%
2023/03/22	28	33.30	23	33.25	33.10	5	1,330	0.38%
2023/03/21	34.1	33.06	25	33.21	33.50	9.1	1,244	0.73%
2023/03/20	0	0.00	1	31.65	31.75	-1	1,054	-0.09%
2023/03/17	1	31.50	1	31.40	31.45	0	1,051	0.00%
2023/03/16	4	31.29	7	31.04	30.95	-3	1,044	-0.29%
2023/03/15	3	31.55	5	31.62	31.50	-2	1,024	-0.20%
2023/03/14	0	0.00	1	31.60	31.45	-1	1,023	-0.10%
2023/03/13	7	31.79	27	31.72	31.80	-20	1,003	-1.99%
2023/03/10	4	31.45	0	0.00	31.35	4	965	0.41%
2023/03/09	1	31.80	3	31.63	31.50	-2	961	-0.21%
2023/03/08	9	31.73	1	31.50	31.80	8	968	0.83%
2023/03/07	0	0.00	4	31.48	31.60	-4	950	-0.42%
2023/03/06	2	31.47	11	31.70	31.40	-9	921	-0.98%
2023/03/03	0	30.33	1	30.30	30.45	-1	861	-0.12%
2023/03/02	1	30.00	1	30.05	30.00	0	832	0.00%
2023/03/01	0	29.90	0	0.00	29.80	0	828	0.00%
2023/02/24	7	30.24	0	0.00	30.00	7	832	0.84%
2023/02/23	8	30.15	1	30.10	30.20	7	832	0.84%
2023/02/22	0	29.70	0	0.00	29.60	0	810	0.00%
2023/02/21	1	29.85	15	29.82	29.75	-14	823	-1.70%
2023/02/20	1	29.95	0	0.00	29.95	1	842	0.12%
2023/02/16	0	29.95	1	29.85	29.85	-1	861	-0.12%
2023/02/15	3	29.85	2	29.85	29.80	1	932	0.11%
2023/02/14	3	29.22	0	0.00	29.15	3	923	0.32%
2023/02/09	0	29.55	0	0.00	29.40	0	982	0.00%
2023/02/08	0	0.00	2	29.73	29.65	-2	1,017	-0.20%
2023/02/07	0	0.00	1	29.65	29.60	-1	1,074	-0.09%
2023/02/06	1	29.60	2	29.60	29.55	-1	1,108	-0.09%
2023/02/03	0	29.55	3	29.65	29.60	-3	1,154	-0.26%
2023/02/02	10	29.35	1	29.50	29.70	9	1,151	0.78%
2023/02/01	0	28.90	0	0.00	29.25	0	1,131	0.00%
2023/01/31	4	28.50	5.4	28.62	28.75	-1.4	1,117	-0.12%
2023/01/09	0	28.10	0	0.00	28.10	0	1,160	0.00%
2022/12/29	0.2	27.50	0	0.00	27.40	0.2	1,226	0.01%
2022/12/27	2	28.15	1	28.25	28.00	1	1,235	0.08%
2022/12/23	2	27.48	0	0.00	27.60	2	1,231	0.16%
2022/12/20	4	28.01	3	27.73	27.60	1	1,258	0.08%
2022/12/19	0	0.00	2	28.25	28.20	-2	1,275	-0.16%
2022/12/16	0	0.00	3	28.60	28.55	-3	1,277	-0.23%
2022/12/15	7	28.90	0	0.00	28.95	7	1,271	0.55%
2022/12/13	0	28.80	0.1	28.85	28.65	-0.1	1,265	0.00%
2022/12/12	0.2	28.85	0	0.00	28.80	0.2	1,270	0.01%
2022/12/09	8	28.96	0	0.00	28.85	8	1,271	0.63%
2022/12/08	1	28.60	0	0.00	28.95	1	1,259	0.08%
2022/12/07	1	28.75	0	0.00	28.60	1	1,255	0.08%
2022/12/06	2	29.25	9	29.33	29.20	-7	1,246	-0.56%
2022/12/05	2	30.30	3	30.35	30.10	-1	1,227	-0.08%
2022/12/01	0	0.00	5	30.25	30.20	-5	1,196	-0.42%
2022/11/30	3	29.97	0	0.00	30.05	3	1,182	0.25%
2022/11/28	2	29.15	0	0.00	29.20	2	1,167	0.17%
2022/11/25	0	0.00	2	29.60	29.40	-2	1,174	-0.17%
2022/11/24	3	29.20	0	0.00	29.40	3	1,174	0.26%
2022/11/22	7	29.44	0	0.00	29.45	7	1,193	0.59%
2022/11/18	4	29.99	0	0.00	29.60	4	1,194	0.33%
2022/11/15	0	0.00	1	29.95	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	3	29.73	29.75	-3	1,151	-0.26%
2022/11/11	1	29.75	10	30.00	29.55	-9	1,146	-0.79%
2022/11/10	2	29.25	3	29.45	29.55	-1	1,172	-0.09%
2022/11/09	50	29.30	58	29.30	29.35	-8	1,170	-0.68%
2022/11/07	11	29.09	3	29.10	28.95	8	1,170	0.68%
2022/11/04	46	28.75	43	28.92	29.00	3	1,219	0.25%
2022/11/03	15	27.85	12	28.03	28.95	3	1,200	0.25%
2022/11/02	39	27.58	70.4	27.91	27.80	-31.4	1,169	-2.68%
2022/11/01	32	27.07	41	27.28	27.35	-9	1,185	-0.76%
2022/10/25	1	25.00	1	25.20	25.00	0	1,178	0.00%
2022/10/24	0	25.45	0	0.00	25.35	0	1,190	0.00%
2022/10/19	1	25.65	0	0.00	25.30	1	1,180	0.08%
2022/10/18	10	25.08	1	25.25	25.65	9	1,178	0.76%
2022/10/17	0	0.00	1	24.35	24.80	-1	1,181	-0.08%
2022/10/14	1	24.90	15	24.95	24.95	-14	1,191	-1.17%
2022/10/13	8	23.80	0	0.00	23.80	8	1,199	0.67%
2022/10/11	2	25.45	0	0.00	25.50	2	1,191	0.17%
2022/10/07	1	26.45	0	0.00	26.40	1	1,204	0.08%
2022/10/06	10	26.25	0.4	26.60	26.50	9.6	1,206	0.80%
2022/09/30	5	24.88	5	25.19	25.35	0	1,220	0.00%
2022/09/27	0.4	25.39	0	0.00	25.55	0.4	1,230	0.03%
2022/09/22	0.4	27.00	0	0.00	27.00	0.4	1,297	0.03%
2022/09/21	10	27.28	0	0.00	27.25	10	1,302	0.77%
2022/09/19	2	27.30	0	0.00	27.30	2	1,331	0.15%
2022/09/14	0	27.80	6	27.65	27.75	-6	1,377	-0.44%
2022/09/12	1	27.80	0	0.00	27.85	1	1,428	0.07%
2022/09/07	3	26.95	0	0.00	27.00	3	1,630	0.18%
2022/09/06	6	27.50	0	0.00	27.40	6	1,689	0.36%
2022/09/05	10	27.99	7	28.45	27.85	3	1,695	0.18%
2022/09/02	1	28.50	17	28.69	28.50	-16	1,718	-0.93%
2022/09/01	4	28.65	0	0.00	28.65	4	1,781	0.22%
2022/08/31	0	0.00	4	29.05	29.15	-4	1,799	-0.22%
2022/08/30	7	28.71	1	28.50	28.80	6	1,830	0.33%
2022/08/29	2	28.40	0	0.00	28.40	2	1,859	0.11%
2022/08/26	2	29.05	3.1	29.19	29.30	-1.1	1,922	-0.06%
2022/08/25	0	0.00	3	28.80	28.80	-3	2,238	-0.13%
2022/08/24	2	28.70	0.1	28.80	28.65	2	2,291	0.09%
2022/08/23	0	0.00	2	28.65	28.65	-2	2,313	-0.09%
2022/08/22	1	28.90	10	29.00	28.95	-9	2,322	-0.39%
2022/08/19	1	29.20	6	29.31	29.35	-5	2,350	-0.21%
2022/08/18	15	29.17	0	0.00	29.10	15	2,486	0.60%
2022/08/17	19	29.42	4.1	29.39	29.40	14.9	2,493	0.60%
2022/08/16	3	29.20	2	29.18	29.25	1	2,394	0.04%
2022/08/15	1	28.85	1	28.85	28.80	0	2,364	0.00%
2022/08/12	3	28.75	0	0.00	28.80	3	2,350	0.13%
2022/08/11	6	28.93	4	28.89	29.00	2	2,333	0.09%
2022/08/10	1	28.20	1	28.15	28.20	0	2,270	0.00%
2022/08/09	1	27.45	1	27.55	27.45	0	2,272	0.00%
2022/08/08	11	28.90	0	0.00	28.90	11	2,254	0.49%
2022/08/05	5	29.53	24	29.48	29.40	-19	2,206	-0.86%
2022/08/01	1	29.70	1	29.75	29.65	0	2,272	0.00%
2022/07/28	2	29.15	0	0.00	29.00	2	2,268	0.09%
2022/07/26	0	0.00	1	29.05	28.85	-1	2,269	-0.04%
2022/07/22	1.1	29.78	1	29.55	29.55	0	2,339	0.00%
2022/07/20	1	29.65	3	29.42	29.15	-2	2,351	-0.09%
2022/07/19	1	28.80	1	28.90	29.10	0	2,379	0.00%
2022/07/18	1	28.55	1	28.60	28.65	0	2,392	0.00%
2022/07/15	1	27.71	1	28.10	28.10	0	2,431	0.00%
2022/07/12	1	26.40	1	26.10	26.10	0	2,503	0.00%
2022/07/08	1	28.00	2	27.63	27.55	-1	3,058	-0.03%
2022/07/07	1	27.05	0	0.00	27.05	1	3,176	0.03%
2022/07/01	1	26.95	0	0.00	26.55	1	3,242	0.03%
2022/06/29	0.1	29.70	0	0.00	29.80	0.1	3,199	0.00%
2022/06/28	1.1	30.00	0	0.00	30.10	1.1	3,208	0.03%
2022/06/27	0	0.00	1	30.75	30.65	-1	3,228	-0.03%
2022/06/24	1	30.35	0	0.00	30.20	1	3,240	0.03%
2022/06/23	0	0.00	1	29.90	29.75	-1	3,278	-0.03%
2022/06/20	2	31.05	11	30.44	29.90	-9	3,255	-0.28%
2022/06/17	11	32.22	3	31.75	31.85	8	3,217	0.25%
2022/06/16	6	33.47	25	33.10	32.35	-19	3,187	-0.60%
2022/06/15	2	32.80	1	32.90	32.65	1	3,045	0.03%
2022/06/14	2	31.83	4	31.76	31.90	-2	2,997	-0.07%
2022/06/13	1	32.05	1	31.70	31.70	0	2,998	0.00%
2022/06/10	15	33.33	5	33.42	33.15	10	2,976	0.34%
2022/06/09	0	0.00	16	33.10	33.15	-16	2,930	-0.55%
2022/06/08	1	33.70	1	33.10	33.35	0	2,911	0.00%
2022/06/07	0	0.00	3	33.10	33.35	-3	2,886	-0.10%
2022/06/06	6	33.31	7	33.39	33.50	-1	2,857	-0.03%
2022/06/02	58	34.08	36	34.12	34.10	22	2,810	0.78%
2022/06/01	3	32.25	7	32.29	32.35	-4	2,504	-0.16%
2022/05/31	2	31.78	2	31.75	31.05	0	2,460	0.00%
2022/05/30	0	0.00	5	31.81	31.80	-5	2,449	-0.20%
2022/05/27	3	31.63	3	31.50	31.40	0	2,441	0.00%
2022/05/26	25	32.24	4	31.80	31.80	21	2,416	0.87%
2022/05/24	0	0.00	1	30.65	30.35	-1	2,291	-0.04%
2022/05/19	0	0.00	2.3	30.58	30.95	-2.3	2,430	-0.09%
2022/05/18	3	31.27	1	31.05	31.25	2	2,437	0.08%
2022/05/17	1	30.95	0	0.00	31.10	1	2,468	0.04%
2022/05/16	3	30.17	3	30.12	30.20	0	2,468	0.00%
2022/05/13	0	0.00	2	29.43	29.45	-2	2,470	-0.08%
2022/05/12	2.1	29.18	1	29.60	28.85	1.1	2,487	0.04%
2022/05/11	1.1	29.90	1	29.50	29.60	0.1	2,477	0.00%
2022/05/10	1.1	30.13	1	29.60	30.25	0.1	2,468	0.00%
2022/05/09	0.1	30.70	30	31.57	30.55	-29.9	2,480	-1.21%
2022/05/06	0.1	32.50	2	32.45	32.50	-2	2,452	-0.08%
2022/05/05	2	33.10	1	33.00	32.95	1	2,465	0.04%
2022/04/28	32	33.06	3	33.02	32.40	29	2,513	1.15%
2022/04/27	0	0.00	1	31.15	31.35	-1	2,459	-0.04%
2022/04/26	0	0.00	2	32.25	32.10	-2	2,442	-0.08%
2022/04/25	5	32.48	6	32.35	32.00	-1	2,458	-0.04%
2022/04/22	1	33.75	2	33.88	33.60	-1	2,462	-0.04%
2022/04/21	7.1	33.86	9	33.90	33.75	-1.9	2,474	-0.08%
2022/04/20	0	0.00	2	32.90	33.00	-2	2,439	-0.08%
2022/04/19	4	33.25	1	33.35	32.95	3	2,446	0.12%
2022/04/18	4	33.07	3	32.97	32.70	1	2,459	0.04%
2022/04/15	6	33.89	5	33.87	33.95	1	2,426	0.04%
2022/04/14	39	34.77	29	34.68	34.30	10	2,404	0.42%
2022/04/13	1	33.30	7	33.59	33.90	-6	1,924	-0.31%
2022/04/12	2	31.08	2	31.03	30.85	0	1,836	0.00%
2022/04/11	13	31.27	0	0.00	31.00	13	1,832	0.71%
2022/04/07	16	32.60	0	0.00	32.20	16	1,863	0.86%
2022/04/06	3	33.45	0	0.00	33.35	3	1,866	0.16%
2022/04/01	1	33.70	1	34.00	33.90	0	1,989	0.00%
2022/03/31	3	34.35	0.1	34.15	34.10	2.9	2,197	0.13%
2022/03/30	1	34.35	0.2	34.28	34.55	0.8	2,310	0.03%
2022/03/29	0	34.30	0	0.00	34.10	0	2,298	0.00%
2022/03/28	0	0.00	3	34.73	34.80	-3	2,305	-0.13%
2022/03/25	5	34.33	5	34.40	34.40	0	2,288	0.00%
2022/03/24	5	34.29	3	34.30	34.35	2	2,329	0.09%
2022/03/21	2	34.15	2	34.20	34.20	0	2,444	0.00%
2022/03/18	0	33.90	0	0.00	33.55	0	2,528	0.00%
2022/03/17	0	0.00	1	33.80	33.75	-1	2,594	-0.04%
2022/03/16	21	33.39	0	0.00	33.15	21	2,700	0.78%
2022/03/15	0	0.00	14	33.42	33.45	-14	3,034	-0.46%
2022/03/14	1	34.45	1	34.10	34.15	0	3,549	0.00%
2022/03/11	0	34.10	0	0.00	34.15	0	3,714	0.00%
2022/03/08	1	34.00	15.5	33.17	33.15	-14.5	4,042	-0.36%
2022/03/07	0	34.70	2	34.10	34.10	-2	4,088	-0.05%
2022/03/03	2	35.68	4	35.75	35.60	-2	4,129	-0.05%
2022/03/02	1	35.55	3	35.63	35.75	-2	4,187	-0.05%
2022/03/01	2	35.78	0	0.00	35.80	2	4,262	0.05%
2022/02/25	0	35.60	0	0.00	35.65	0	4,343	0.00%
2022/02/24	1	35.70	0	0.00	35.35	1	4,384	0.02%
2022/02/23	6	36.57	3	36.45	36.45	3	4,420	0.07%
2022/02/22	13	36.85	17	36.57	36.80	-4	4,493	-0.09%
2022/02/21	0	0.00	3	36.42	36.60	-3	4,631	-0.06%
2022/02/18	0	0.00	0.1	36.20	35.90	-0.1	4,646	0.00%
2022/02/17	0	0.00	10	35.95	35.70	-10	4,699	-0.21%
2022/02/16	4	35.31	1	35.55	35.40	3	4,750	0.06%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/14	1	34.95	9	35.00	34.95	-8	4,786	-0.17%
2022/02/11	1	35.85	1	35.75	35.70	0	4,842	0.00%
2022/02/09	2	35.85	1	36.00	36.25	1	4,881	0.02%
2022/02/08	0	36.30	0	0.00	36.40	0	4,932	0.00%
2022/01/26	1	35.15	1	35.30	35.15	0	5,190	0.00%
2022/01/21	3	36.22	1	35.90	35.90	2	5,403	0.04%
2022/01/18	2	36.80	2	36.78	36.55	0	5,639	0.00%
2022/01/17	3	36.75	2	36.65	36.80	1	5,628	0.02%
2022/01/14	1	35.60	0	0.00	35.50	1	5,606	0.02%
2022/01/13	1	36.30	0	0.00	36.20	1	5,596	0.02%
2022/01/12	12	36.50	1	36.15	36.20	11	5,610	0.20%
2022/01/11	5.2	36.68	7	36.51	36.40	-1.9	5,642	-0.03%
2022/01/07	1	36.70	6	36.77	36.95	-5	5,646	-0.09%
2022/01/06	0	0.00	5	37.65	37.40	-5	5,641	-0.09%
2022/01/05	2.2	37.94	3	37.75	37.65	-0.8	5,650	-0.01%
2022/01/04	2	38.15	1	38.10	38.05	1	5,657	0.02%
2022/01/03	2	38.40	8	38.36	38.20	-6	5,697	-0.11%
2021/12/30	1	38.75	8	38.59	38.60	-7	5,768	-0.12%
2021/12/29	19	38.84	4.1	38.92	38.95	14.9	5,828	0.26%
2021/12/28	4	39.14	1.3	39.14	39.10	2.7	5,831	0.05%
2021/12/27	12.1	39.17	5	39.21	39.00	7.1	5,740	0.12%
2021/12/24	5	38.05	9	38.27	38.20	-4	5,696	-0.07%
2021/12/23	0	0.00	1	37.65	37.55	-1	5,638	-0.02%
2021/12/22	8	37.51	10	37.40	37.30	-2	5,653	-0.04%
2021/12/21	3	37.42	0	0.00	37.40	3	5,647	0.05%
2021/12/17	5.5	37.19	7	37.09	37.05	-1.5	5,606	-0.03%
2021/12/16	6.2	37.41	5	37.45	37.45	1.2	5,577	0.02%
2021/12/15	14	37.18	10	37.50	37.45	4	5,545	0.07%
2021/12/14	13	37.53	14	37.28	37.25	-1	5,515	-0.02%
2021/12/13	24.2	38.42	4.3	38.48	38.25	19.9	5,440	0.37%
2021/12/10	21	38.99	42.1	38.81	38.85	-21.1	5,412	-0.39%
2021/12/09	50.3	40.48	46	39.90	39.65	4.3	5,331	0.08%
2021/12/08	70.3	40.85	49.3	40.80	41.60	20.9	5,041	0.42%
2021/12/07	16	39.09	21.1	39.29	38.75	-5.1	4,536	-0.11%
2021/12/06	23.1	38.81	4	38.53	38.40	19.1	4,408	0.43%
2021/12/03	19	38.59	5.5	38.29	38.65	13.5	4,258	0.32%
2021/12/02	15	38.44	11.9	37.75	37.70	3.1	4,195	0.07%
2021/12/01	6	38.07	10.7	38.27	38.20	-4.7	4,204	-0.11%
2021/11/30	5	37.20	4	37.45	37.65	1	4,179	0.02%
2021/11/29	9.1	36.47	5.7	36.64	36.80	3.4	4,188	0.08%
2021/11/26	0.6	37.43	5.5	37.33	37.35	-4.9	4,199	-0.12%
2021/11/25	14.8	38.70	2.1	38.54	38.35	12.7	4,177	0.30%
2021/11/24	8	38.32	21	38.38	38.50	-13	4,211	-0.31%
2021/11/23	4.1	37.90	2	37.95	37.50	2.1	4,181	0.05%
2021/11/22	1	37.80	2.2	38.02	38.00	-1.2	4,188	-0.03%
2021/11/19	2.8	37.58	0.9	37.95	37.20	1.9	4,210	0.04%
2021/11/18	2.3	38.99	3.2	38.50	37.85	-0.9	4,200	-0.02%
2021/11/17	11	38.06	0	0.00	37.75	11	4,074	0.27%
2021/11/15	5	37.75	11.7	38.27	38.40	-6.7	4,129	-0.16%
2021/11/12	5	37.45	5.6	37.24	37.40	-0.6	4,175	-0.01%
2021/11/11	3	37.58	2	37.35	37.30	1	4,281	0.02%
2021/11/10	0	0.00	16.2	38.09	37.85	-16.2	4,364	-0.37%
2021/11/09	15	37.23	0.7	37.15	37.25	14.3	4,589	0.31%
2021/11/08	0	0.00	3	37.00	37.00	-3	4,764	-0.06%
2021/11/05	1.1	36.95	1	37.00	37.10	0.1	4,832	0.00%
2021/11/04	1	37.95	13.1	37.85	38.00	-12.1	4,843	-0.25%
2021/11/03	5	36.81	7.6	36.94	36.85	-2.6	4,895	-0.05%
2021/11/02	1.4	36.67	4.8	36.61	35.60	-3.4	4,847	-0.07%
2021/11/01	16	35.03	15	35.42	35.40	1	4,760	0.02%
2021/10/29	10	34.50	14	35.09	35.35	-4	4,908	-0.08%
2021/10/28	5	35.36	12	35.25	34.60	-7	5,044	-0.14%
2021/10/27	2	33.68	3.9	34.41	34.75	-1.9	5,276	-0.04%
2021/10/26	1.1	32.76	4	32.75	32.75	-2.9	5,404	-0.05%
2021/10/25	10.1	32.55	16.5	32.98	33.00	-6.4	5,514	-0.12%
2021/10/22	15.5	32.53	15	32.30	32.25	0.5	5,605	0.01%
2021/10/21	0	0.00	0.1	33.35	32.85	-0.1	5,703	0.00%
2021/10/20	0.2	33.63	0.1	33.55	33.55	0.2	5,783	0.00%
2021/10/12	0	0.00	4	30.43	31.50	-4	5,919	-0.07%
2021/10/08	5	30.85	6	30.92	30.80	-1	6,082	-0.02%
2021/10/07	1	31.40	0	0.00	31.30	1	7,076	0.01%
2021/10/06	1	31.35	2	31.65	31.10	-1	7,813	-0.01%
2021/10/05	1	31.95	1	31.95	31.90	0	7,953	0.00%
2021/10/04	3	32.90	0	0.00	31.80	3	8,042	0.04%
2021/09/30	1	33.00	8	33.41	33.25	-7	8,173	-0.09%
2021/09/29	0	0.00	10	32.93	33.20	-10	8,202	-0.12%
2021/09/28	1	32.00	0	32.00	32.50	1	8,354	0.01%
2021/09/27	5	32.61	1.1	32.50	32.60	3.9	8,505	0.05%
2021/09/24	4.1	33.52	8	33.44	33.15	-3.9	9,105	-0.04%
2021/09/23	9	32.22	1	31.80	32.35	8	9,144	0.09%
2021/09/22	0	0.00	20	30.65	31.05	-20	9,534	-0.21%
2021/09/15	2	31.10	0	31.10	31.05	2	9,973	0.02%
2021/09/10	0	0.00	1	31.90	31.90	-1	10,396	-0.01%
2021/09/08	7	30.94	0	0.00	30.85	7	10,699	0.07%
2021/09/07	1	31.70	1	31.40	31.55	0	10,766	0.00%
2021/09/06	2	32.70	3	32.20	31.90	-1	10,908	-0.01%
2021/09/02	1	33.20	2	34.00	33.10	-1	11,091	-0.01%
2021/09/01	1	33.40	8	33.46	33.65	-7	11,238	-0.06%
2021/08/31	4	33.20	0	0.00	33.50	4	11,246	0.04%
2021/08/30	6	33.46	3	33.50	33.35	3	11,271	0.03%
2021/08/27	1	33.10	2	33.20	32.90	-1	11,229	-0.01%
2021/08/26	2	33.00	0	0.00	33.25	2	11,234	0.02%
2021/08/25	1	33.20	1	33.35	33.10	0	11,338	0.00%
2021/08/24	12	32.69	1	32.60	32.50	11	11,467	0.10%
2021/08/23	1	33.00	0	0.00	32.70	1	11,562	0.01%
2021/08/20	1	30.85	1	31.95	31.50	0	11,539	0.00%
2021/08/19	2	31.80	0	0.00	31.40	2	11,588	0.02%
2021/08/18	2	31.65	1	31.85	32.80	1	11,624	0.01%
2021/08/17	2	31.50	0	0.00	31.30	2	11,842	0.02%
2021/08/16	8	32.81	1	33.55	32.75	7	11,849	0.06%
2021/08/13	6	34.45	1	34.55	33.95	5	11,822	0.04%
2021/08/12	1	35.10	2	35.18	35.20	-1	11,806	-0.01%
2021/08/11	2	35.83	2	35.55	35.05	0	12,117	0.00%
2021/08/10	1	35.85	6	36.78	36.55	-5	12,109	-0.04%
2021/08/09	8	36.63	4	36.28	35.95	4	12,111	0.03%
2021/08/06	18	37.59	10.7	37.28	37.20	7.4	12,112	0.06%
2021/08/05	4	36.91	16.4	36.90	37.30	-12.4	11,922	-0.10%
2021/08/04	10.2	36.58	10	36.58	36.40	0.2	11,955	0.00%
2021/08/03	13	36.33	17	36.49	36.85	-4	12,084	-0.03%
2021/08/02	15	36.25	14.2	36.22	36.40	0.9	12,072	0.01%
2021/07/30	7	35.70	15	35.70	35.45	-8	11,974	-0.07%
2021/07/29	5	35.45	1	35.20	35.65	4	12,025	0.03%
2021/07/28	9.1	35.17	13	34.20	35.45	-3.9	12,152	-0.03%
2021/07/27	22	36.08	7	35.94	35.65	15	12,288	0.12%
2021/07/26	24.1	36.86	12	36.73	36.75	12.1	12,343	0.10%
2021/07/23	13	35.74	12.4	35.70	35.55	0.6	12,578	0.01%
2021/07/22	8.2	34.68	2	34.75	34.40	6.2	12,838	0.05%
2021/07/21	11	33.62	3	33.63	33.30	8	12,832	0.06%
2021/07/20	4.1	34.23	2	34.38	34.00	2.1	12,912	0.02%
2021/07/19	9	34.98	9	34.90	34.90	0	12,937	0.00%
2021/07/16	5.1	35.51	8	35.60	35.35	-2.9	13,121	-0.02%
2021/07/15	21.6	35.16	11.1	34.99	35.20	10.5	13,165	0.08%
2021/07/14	108.6	38.54	103	37.54	35.55	5.6	13,131	0.04%	大買/大賣/
2021/07/13	152.1	37.14	207.1	38.83	39.35	-55	12,255	-0.45%	大買/大賣/
2021/07/12	7.1	35.72	16	35.95	35.80	-8.9	11,596	-0.08%
2021/07/09	5	35.27	4.5	35.46	34.90	0.5	11,514	0.00%
2021/07/08	10	35.37	15	35.42	35.45	-5	11,576	-0.04%
2021/07/07	3	34.80	4	34.96	34.65	-1	11,594	-0.01%
2021/07/06	11.1	35.29	0	0.00	35.05	11.1	11,704	0.09%
2021/07/05	69	35.94	15.1	35.87	35.80	53.9	11,852	0.46%
2021/07/02	3	35.00	15.2	35.03	34.95	-12.2	11,797	-0.10%
2021/07/01	59	35.72	40	35.56	34.80	19	11,781	0.16%
2021/06/30	4.2	34.03	11	34.02	34.75	-6.8	11,284	-0.06%
2021/06/29	18.5	35.03	9	35.09	34.50	9.5	11,136	0.09%
2021/06/28	5	33.94	34	34.15	34.40	-29	10,778	-0.27%
2021/06/25	11	33.65	0	0.00	33.40	11	10,796	0.10%
2021/06/24	37	34.13	4	33.86	33.95	33	10,849	0.30%
2021/06/23	2	34.20	6.6	33.80	34.10	-4.6	10,711	-0.04%
2021/06/22	0	32.65	0	0.00	32.65	0	10,780	0.00%
2021/06/21	2	32.50	1	32.60	32.30	1	11,991	0.01%
2021/06/18	3	33.27	2	33.20	33.20	1	12,188	0.01%
2021/06/17	4	33.63	5	33.08	33.65	-1	12,287	-0.01%
2021/06/16	7	32.74	10	32.91	32.80	-3	12,266	-0.02%
2021/06/15	3	33.00	16	32.58	33.35	-13	12,663	-0.10%
2021/06/11	3	32.65	9	32.32	31.95	-6	12,703	-0.05%
2021/06/10	32	32.61	8	32.51	32.50	24	12,714	0.19%
2021/06/09	13	32.33	4	32.80	32.25	9	12,670	0.07%
2021/06/08	4	31.83	0	0.00	31.85	4	12,606	0.03%
2021/06/07	0	0.00	1	31.70	31.50	-1	12,654	-0.01%
2021/06/04	2	31.48	1	31.80	31.45	1	12,799	0.01%
2021/06/02	3	32.07	9	32.21	31.70	-6	12,999	-0.05%
2021/06/01	8	33.09	6	32.87	32.65	2	13,120	0.02%
2021/05/31	2	32.25	2	32.20	32.20	0	13,123	0.00%
2021/05/28	2	31.45	0	31.60	31.50	2	13,203	0.02%
2021/05/26	0.6	31.45	10	31.03	31.20	-9.4	14,731	-0.06%
2021/05/25	20	31.36	15	31.59	31.50	5	14,771	0.03%
2021/05/24	1	29.10	0	0.00	29.95	1	14,668	0.01%
2021/05/20	7	29.19	1	29.25	28.75	6	15,279	0.04%
2021/05/19	16	29.81	4	29.76	29.85	12	15,364	0.08%
2021/05/17	4.2	25.93	1	27.00	25.80	3.2	15,148	0.02%
2021/05/14	10.2	28.60	1	28.22	28.45	9.1	15,049	0.06%
2021/05/13	1	27.90	6	28.24	28.35	-5	14,977	-0.03%
2021/05/12	14	27.90	14	28.36	28.40	0	15,139	0.00%
2021/05/11	5	29.75	2	29.70	30.10	3	14,962	0.02%
2021/05/10	2	32.80	0.1	32.70	32.70	2	14,811	0.01%
2021/05/07	1	32.55	30	32.35	33.40	-29	14,822	-0.20%
2021/05/06	3.1	32.34	0	0.00	31.95	3.1	14,811	0.02%
2021/05/05	7	34.20	0	0.00	32.90	7	14,775	0.05%
2021/05/04	12	33.16	39	34.52	32.80	-27	14,681	-0.18%
2021/05/03	5	35.00	8	35.37	35.30	-3	14,512	-0.02%
2021/04/29	15	35.97	7	35.86	35.40	8	14,359	0.06%
2021/04/28	21	35.46	17	35.69	36.70	4	13,913	0.03%
2021/04/27	6	33.86	3.1	34.14	33.75	2.9	13,619	0.02%
2021/04/26	35	34.49	15	34.54	34.50	20	13,771	0.15%
2021/04/23	10	33.88	0	0.00	34.50	10	13,707	0.07%
2021/04/22	4	34.75	19	33.91	33.50	-15	13,883	-0.11%
2021/04/21	15.1	35.02	13	34.88	35.10	2.1	13,962	0.02%
2021/04/20	17	34.36	5.5	34.53	34.25	11.5	13,870	0.08%
2021/04/19	6.1	33.71	7	33.53	34.05	-1	13,816	-0.01%
2021/04/16	2	32.90	1.4	33.03	33.35	0.6	13,858	0.00%
2021/04/15	3	32.62	1	32.55	32.60	2	13,906	0.01%
2021/04/14	1	32.30	0.1	32.40	32.15	0.9	13,938	0.01%
2021/04/13	0	0.00	23	33.27	32.80	-23	13,967	-0.16%
2021/04/12	9	33.65	22	33.49	33.45	-13	13,970	-0.09%
2021/04/09	6	34.13	63	34.23	34.10	-57	13,870	-0.41%
2021/04/08	7.2	33.35	28	33.48	33.55	-20.8	13,661	-0.15%
2021/04/07	8.3	32.70	9.1	32.57	32.85	-0.8	13,537	-0.01%
2021/04/06	6	32.16	6.8	32.34	32.25	-0.8	13,476	-0.01%
2021/04/01	5	31.83	2.2	31.72	31.75	2.8	13,464	0.02%
2021/03/31	5	31.70	5	31.84	31.70	0	13,526	0.00%
2021/03/30	5	32.01	6.5	31.89	32.00	-1.5	13,573	-0.01%
2021/03/29	4	31.24	10	31.27	31.30	-6	13,504	-0.04%
2021/03/25	12	31.63	4	31.68	31.40	8	13,605	0.06%
2021/03/24	187.5	32.88	79	32.86	32.70	108.5	13,600	0.80%	大買/鉅額交易
2021/03/23	17	30.20	17.5	30.20	31.00	-0.5	12,386	0.00%
2021/03/22	6	30.18	3	30.15	30.25	3	12,194	0.02%
2021/03/19	8	30.04	3	30.33	30.50	5	12,191	0.04%
2021/03/18	23	30.24	29.1	30.15	30.00	-6.1	12,147	-0.05%
2021/03/17	9	29.46	16	29.49	29.10	-7	11,943	-0.06%
2021/03/16	3	28.97	7	29.08	28.80	-4	12,073	-0.03%
2021/03/15	4	28.99	44	28.96	29.00	-40	12,463	-0.32%
2021/03/12	14	28.72	8	28.71	28.60	6	12,568	0.05%
2021/03/11	0	0.00	5	28.74	28.75	-5	13,343	-0.04%
2021/03/10	15	28.77	11	28.66	28.35	4	13,647	0.03%
2021/03/09	4	27.73	2	27.68	28.00	2	13,935	0.01%
2021/03/08	35	28.44	5	27.81	27.95	30	13,984	0.21%
2021/03/05	12	28.79	16	28.58	28.45	-4	14,005	-0.03%
2021/03/04	6.1	28.70	25	28.82	28.80	-18.9	14,031	-0.13%
2021/03/03	20	28.68	11	28.49	28.40	9	14,210	0.06%
2021/03/02	46.1	29.31	29	29.26	28.70	17.1	14,358	0.12%
2021/02/26	36	28.15	42	28.33	28.10	-6	13,726	-0.04%
2021/02/25	13	27.00	19	26.87	26.95	-6	13,054	-0.05%
2021/02/24	21	27.02	6	26.83	26.65	15	13,159	0.11%
2021/02/23	19	27.18	29	27.31	27.40	-10	13,079	-0.08%
2021/02/22	2	26.15	10	26.26	26.55	-8	12,617	-0.06%
2021/02/19	10	26.10	3	25.98	26.15	7	12,705	0.06%
2021/02/18	7	25.70	1	25.70	26.05	6	13,038	0.05%
2021/02/17	0	0.00	3	24.77	24.90	-3	13,491	-0.02%
2021/02/05	3	24.33	11	24.24	24.15	-8	13,541	-0.06%
2021/02/04	5	24.40	1	24.60	24.35	4	13,579	0.03%
2021/02/03	10	25.00	1	24.60	24.85	9	13,631	0.07%
2021/02/01	0	23.80	0	0.00	23.90	0	13,654	0.00%
2021/01/29	6	23.90	2	23.70	23.65	4	13,663	0.03%
2021/01/28	3	24.23	2	24.30	24.40	1	13,720	0.01%
2021/01/27	10	24.16	11	24.07	24.00	-1	13,791	-0.01%
2021/01/26	6	23.77	0	0.00	23.55	6	14,159	0.04%
2021/01/25	1	23.80	2	23.23	23.90	-1	14,129	-0.01%
2021/01/21	1	25.00	3	24.27	24.15	-2	14,222	-0.01%
2021/01/20	1	25.55	10	24.88	24.75	-9	14,240	-0.06%
2021/01/19	2	26.40	12	26.22	25.85	-10	14,219	-0.07%
2021/01/18	2	25.58	10.1	25.54	25.60	-8.1	14,175	-0.06%
2021/01/15	16	26.29	4	26.40	26.35	12	14,279	0.08%
2021/01/14	16.1	26.51	19	26.53	27.20	-2.9	14,786	-0.02%
2021/01/13	1	25.95	0	0.00	25.90	1	15,460	0.01%
2021/01/12	11	25.61	2	25.95	25.55	9	15,476	0.06%
2021/01/11	5	26.30	19	26.05	26.25	-14	15,595	-0.09%
2021/01/08	14	25.67	5	25.99	25.60	9	15,511	0.06%
2021/01/07	1	25.60	8	25.64	25.55	-7	15,580	-0.04%
2021/01/06	7	25.76	4	25.39	25.30	3	15,616	0.02%
2021/01/05	3	26.03	5	25.72	26.20	-2	15,576	-0.01%
2021/01/04	1	25.65	7	25.72	25.50	-6	15,507	-0.04%
2020/12/31	2	25.20	0	0.00	25.25	2	15,490	0.01%
2020/12/30	5	25.56	27	25.60	25.35	-22	15,492	-0.14%
2020/12/29	3	25.92	7	25.55	25.75	-4	15,499	-0.03%
2020/12/28	0	0.00	5	25.70	25.75	-5	15,443	-0.03%
2020/12/25	5	25.34	0	0.00	25.10	5	15,368	0.03%
2020/12/24	8	25.46	0	0.00	25.25	8	15,292	0.05%
2020/12/23	5	25.00	5	24.83	24.85	0	15,214	0.00%
2020/12/22	1.1	25.62	8	25.68	24.80	-6.9	15,269	-0.05%
2020/12/21	2	25.58	1	25.80	25.70	1	15,191	0.01%
2020/12/18	14	25.92	24	26.19	26.50	-10	15,033	-0.07%
2020/12/17	5	25.45	0	0.00	25.40	5	14,779	0.03%
2020/12/16	3	25.88	2	26.10	25.75	1	14,749	0.01%
2020/12/15	10	25.73	13	25.53	25.40	-3	14,713	-0.02%
2020/12/14	5	26.38	11.1	26.51	26.05	-6.1	14,594	-0.04%
2020/12/11	43.1	26.58	66	26.32	26.10	-22.9	14,537	-0.16%
2020/12/10	24	27.16	18.1	27.18	27.05	5.9	14,332	0.04%
2020/12/09	10	26.94	13.1	27.02	27.80	-3.1	14,215	-0.02%
2020/12/08	30	26.18	22	26.35	26.15	8	13,847	0.06%
2020/12/07	45	26.89	24	27.10	26.50	21	13,754	0.15%
2020/12/04	32.5	25.06	30	24.90	25.65	2.5	12,973	0.02%
2020/12/03	43.3	24.84	38	24.66	24.50	5.3	12,803	0.04%
2020/12/02	3	24.22	0	0.00	24.15	3	12,762	0.02%
2020/12/01	12	23.71	13	23.90	24.20	-1	13,696	-0.01%
2020/11/30	25	23.96	5	23.76	23.70	20	14,329	0.14%
2020/11/27	26.2	24.03	28	24.13	24.10	-1.8	14,307	-0.01%
2020/11/26	6.1	24.02	7	23.96	24.00	-0.9	14,206	-0.01%
2020/11/25	8	23.09	3	23.22	23.10	5	13,931	0.04%
2020/11/24	7	23.41	7	23.25	23.25	0	13,896	0.00%
2020/11/23	11	23.32	11.1	23.45	23.55	-0.1	13,828	0.00%
2020/11/20	7	23.45	2.2	23.44	23.25	4.8	13,763	0.03%
2020/11/19	11	23.21	5	23.07	23.15	6	13,842	0.04%
2020/11/18	17	23.11	4	23.11	23.10	13	14,019	0.09%
2020/11/17	16.3	23.65	12	23.55	23.45	4.3	14,150	0.03%
2020/11/16	47	23.44	20	23.71	23.95	27	14,077	0.19%
2020/11/13	0	0.00	5	22.50	22.80	-5	13,799	-0.04%
2020/11/12	12	22.69	10	22.40	22.40	2	14,186	0.01%
2020/11/11	0	0.00	11	22.46	22.65	-11	14,869	-0.07%
2020/11/10	18	22.51	3	22.82	22.25	15	15,658	0.10%
2020/11/09	4	22.50	0	0.00	22.40	4	16,236	0.02%
2020/11/06	4	22.40	1	22.30	22.05	3	16,698	0.02%
2020/11/05	7	22.09	0	0.00	22.20	7	16,657	0.04%
2020/11/04	10	22.10	33	22.01	22.30	-23	16,608	-0.14%
2020/11/03	38	22.41	5	22.37	22.10	33	16,534	0.20%
2020/10/30	3.1	22.57	3	22.35	21.65	0.1	16,540	0.00%
2020/10/29	0	0.00	4	21.80	22.35	-4	16,403	-0.02%
2020/10/28	7	22.45	3	22.15	22.15	4	16,304	0.02%
2020/10/27	7	23.06	3	23.15	22.85	4	16,142	0.02%
2020/10/26	8.1	23.41	8	23.13	22.90	0.1	15,990	0.00%
2020/10/23	6	23.73	4	23.64	23.55	2	15,775	0.01%
2020/10/22	19	24.09	25	23.83	23.75	-6	15,613	-0.04%
2020/10/21	63	23.93	79	23.79	24.45	-16	14,920	-0.11%
2020/10/20	7	22.07	4	22.05	22.25	3	14,004	0.02%
2020/10/19	15	22.40	12	22.23	21.90	3	13,998	0.02%
2020/10/16	3	21.90	6	21.80	21.60	-3	13,910	-0.02%
2020/10/15	18	22.40	17	22.01	21.90	1	13,897	0.01%
2020/10/13	4	21.58	7	21.47	21.30	-3	13,649	-0.02%
2020/10/12	5	21.30	0	0.00	21.25	5	13,585	0.04%
2020/10/08	1	21.30	5	21.30	21.25	-4	13,593	-0.03%
2020/10/07	5	21.00	1	21.00	21.10	4	13,600	0.03%
2020/10/06	1	20.85	6	21.18	20.95	-5	13,778	-0.04%
2020/09/30	5	19.70	5	20.00	20.30	0	13,768	0.00%
2020/09/29	0	0.00	5	19.77	19.75	-5	13,818	-0.04%
2020/09/25	0	0.00	1	18.65	18.95	-1	14,248	-0.01%
2020/09/23	3	20.00	0	0.00	20.15	3	14,746	0.02%
2020/09/21	2	20.80	0	0.00	20.70	2	14,647	0.01%
2020/09/18	2	21.20	1	21.05	21.15	1	14,606	0.01%
2020/09/17	0	0.00	2	21.20	21.15	-2	14,567	-0.01%
2020/09/16	1	21.20	3	21.20	20.70	-2	14,510	-0.01%
2020/09/15	2	21.25	0	0.00	21.15	2	14,397	0.01%
2020/09/14	4	21.18	17	21.02	21.10	-13	14,325	-0.09%
2020/09/11	3	20.57	4	20.25	20.15	-1	14,108	-0.01%
2020/09/10	19	21.18	21	20.77	20.90	-2	14,005	-0.01%
2020/09/09	14	20.08	14	20.59	20.60	0	13,882	0.00%
2020/09/08	6	21.44	18	21.18	20.60	-12	13,778	-0.09%
2020/09/07	13	22.22	97	21.22	21.15	-84	13,579	-0.62%
2020/09/04	108	22.55	86	22.64	22.50	22	13,177	0.17%	大買/
2020/09/03	94	22.15	54	21.23	22.55	40	12,118	0.33%
2020/09/02	4	20.69	0	0.00	20.50	4	11,319	0.04%
2020/09/01	2	20.33	6	19.96	20.85	-4	11,092	-0.04%
2020/08/31	0	0.00	1	20.05	20.00	-1	10,852	-0.01%
2020/08/28	1	20.10	7	20.26	20.10	-6	10,805	-0.06%
2020/08/26	1	20.25	1	20.90	20.25	0	10,649	0.00%
2020/08/25	0	0.00	3	20.50	20.25	-3	10,562	-0.03%
2020/08/24	6	20.55	0	0.00	20.55	6	10,492	0.06%
2020/08/21	6	20.71	11	20.68	21.00	-5	10,543	-0.05%
2020/08/20	8	20.24	13	20.21	19.35	-5	10,259	-0.05%
2020/08/19	9	21.46	9	21.52	21.45	0	9,813	0.00%
2020/08/18	32	21.83	20	21.72	21.70	12	9,455	0.13%
2020/08/17	53	21.59	40	21.72	21.70	13	8,947	0.15%
2020/08/14	49	20.24	41	20.16	20.55	8	8,193	0.10%
2020/08/13	19	19.29	34	19.09	19.60	-15	7,372	-0.20%
2020/08/12	4	16.88	0	0.00	17.85	4	6,571	0.06%
2020/08/11	0	0.00	20	16.73	16.55	-20	6,010	-0.33%
2020/08/10	0	0.00	2	16.95	16.55	-2	5,991	-0.03%
2020/08/07	0	0.00	3	17.27	17.10	-3	5,947	-0.05%
2020/08/06	38	17.38	7	17.24	17.15	31	5,891	0.53%
2020/08/04	0	0.00	4	16.05	16.00	-4	5,469	-0.07%
2020/08/03	0	0.00	1	15.75	15.90	-1	5,459	-0.02%
2020/07/30	1	15.35	0	0.00	15.65	1	5,394	0.02%
2020/07/28	0	0.00	23	15.10	15.10	-23	5,383	-0.43%
2020/07/27	18	15.80	0	0.00	15.70	18	5,373	0.33%
2020/07/22	0	0.00	1	16.25	16.45	-1	5,113	-0.02%
2020/07/21	0	0.00	1	16.20	16.15	-1	4,957	-0.02%
2020/07/20	1	15.90	2	15.95	16.00	-1	4,878	-0.02%
2020/07/16	4	16.06	5	16.12	16.30	-1	4,788	-0.02%
2020/07/15	21	16.04	0	0.00	15.70	21	4,691	0.45%
2020/07/13	9	16.38	6	16.61	16.50	3	4,581	0.07%
2020/07/10	0	0.00	1	15.50	15.55	-1	4,387	-0.02%
2020/07/09	2	15.85	2	16.08	15.80	0	4,346	0.00%
2020/07/08	1	16.00	1	15.85	16.05	0	4,320	0.00%
2020/07/07	2	15.85	3	16.05	15.75	-1	4,218	-0.02%
2020/07/06	39	16.29	34	16.31	16.25	5	4,102	0.12%
2020/07/03	6	15.87	7	16.07	16.10	-1	3,749	-0.03%
2020/07/02	1	14.60	3	14.45	14.65	-2	3,103	-0.06%
2020/07/01	2	14.30	0	0.00	14.20	2	3,063	0.07%
2020/06/23	1	14.00	0	0.00	14.05	1	3,093	0.03%
2020/06/22	4	14.23	0	0.00	14.15	4	3,183	0.13%
2020/06/09	1	14.75	0	0.00	14.75	1	3,343	0.03%
2020/06/08	0	0.00	2	14.90	14.80	-2	3,357	-0.06%
2020/06/04	0	0.00	2	14.80	14.75	-2	3,345	-0.06%
2020/06/02	1	15.05	18	14.80	15.10	-17	3,309	-0.51%
2020/06/01	4	15.10	1	15.15	15.05	3	3,234	0.09%
2020/05/29	24	14.43	3	14.70	15.15	21	3,239	0.65%
2020/05/28	21	14.81	20	14.83	14.60	1	3,215	0.03%
2020/05/27	0	0.00	1	14.10	14.50	-1	2,900	-0.03%
2020/05/21	0	0.00	50	13.65	13.70	-50	2,828	-1.77%
2020/05/20	11	13.79	14	13.60	13.60	-3	2,823	-0.11%
2020/05/19	0	0.00	40	13.30	13.40	-40	2,759	-1.45%
2020/05/18	0	0.00	1	13.20	13.10	-1	2,743	-0.04%
2020/05/11	1	14.50	1	14.65	14.50	0	2,716	0.00%
2020/05/08	0	0.00	90	14.04	13.95	-90	2,612	-3.45%
2020/05/07	0	0.00	70	13.96	14.05	-70	2,609	-2.68%
2020/05/05	0	0.00	50	14.06	13.85	-50	2,675	-1.87%
2020/04/27	1	13.95	0	0.00	14.20	1	2,725	0.04%
2020/04/17	0	0.00	1	14.30	13.85	-1	2,667	-0.04%
2020/04/16	250	14.17	0	0.00	14.10	250	2,636	9.48%	大買/鉅額交易
2020/04/15	0	0.00	2	14.05	14.05	-2	2,660	-0.08%
2020/04/14	0	0.00	3	13.60	13.60	-3	2,641	-0.11%
2020/04/13	0	0.00	5	13.45	13.40	-5	2,646	-0.19%
2020/04/09	3	13.15	0	0.00	13.10	3	2,664	0.11%
2020/03/25	0	0.00	50	11.70	11.65	-50	2,607	-1.92%
2020/03/05	1	15.70	21	15.50	15.50	-20	2,348	-0.85%
2020/03/03	0	0.00	2	15.55	15.45	-2	2,240	-0.09%
2020/02/24	0	0.00	5	14.75	14.75	-5	2,180	-0.23%
2020/02/17	2	15.30	0	0.00	15.15	2	2,267	0.09%
2020/02/13	15	15.67	11	15.32	15.30	4	2,315	0.17%
2020/02/12	0	0.00	1	14.80	15.10	-1	2,271	-0.04%
2020/02/10	1	14.60	1	14.45	14.60	0	2,319	0.00%
2020/02/06	1	14.70	0	0.00	14.95	1	2,303	0.04%
2020/02/05	0	0.00	1	14.60	14.65	-1	2,258	-0.04%
2020/02/04	1	14.25	0	0.00	14.30	1	2,227	0.04%
2020/02/03	0	0.00	1	13.80	13.85	-1	2,262	-0.04%
2020/01/30	1	14.85	1	14.85	14.85	0	2,290	0.00%
2020/01/20	10	16.45	0	0.00	16.45	10	2,238	0.45%
2020/01/17	1	16.40	0	0.00	16.40	1	2,265	0.04%
2020/01/14	10	16.60	0	0.00	16.50	10	2,347	0.43%
2020/01/13	2	16.55	0	0.00	16.60	2	2,354	0.08%
2020/01/08	0	0.00	2	16.25	16.50	-2	2,340	-0.09%
2020/01/07	0	0.00	5	16.50	16.45	-5	2,449	-0.20%
2019/12/30	2	17.35	0	0.00	17.35	2	2,399	0.08%
2019/12/26	5	17.45	5	17.30	17.15	0	2,370	0.00%
2019/12/18	0	0.00	2	17.05	17.05	-2	2,503	-0.08%
2019/12/17	0	0.00	2	16.95	16.95	-2	2,523	-0.08%
2019/12/16	0	0.00	1	17.05	16.95	-1	2,545	-0.04%
2019/12/13	4	16.99	0	0.00	16.85	4	2,549	0.16%
2019/12/12	1	16.90	0	0.00	16.85	1	2,490	0.04%
2019/12/11	1	16.65	0	0.00	16.65	1	2,517	0.04%
2019/11/28	0	0.00	4	17.05	17.05	-4	2,865	-0.14%
2019/11/27	3	17.18	0	0.00	17.25	3	3,005	0.10%
2019/11/21	0	0.00	1	16.85	16.90	-1	3,126	-0.03%
2019/11/15	0	0.00	1	17.05	17.15	-1	3,523	-0.03%
2019/11/13	21	16.90	0	0.00	16.65	21	3,641	0.58%
2019/11/08	1	16.90	0	0.00	17.10	1	3,655	0.03%
2019/10/30	1	17.25	0	0.00	17.25	1	3,966	0.03%
2019/10/25	0	0.00	10	17.40	17.25	-10	4,847	-0.21%
2019/10/21	1	17.50	1	17.55	17.50	0	5,084	0.00%
2019/10/15	0	0.00	2	17.65	17.70	-2	5,090	-0.04%
2019/09/27	10	17.20	6	17.10	16.95	4	5,152	0.08%
2019/09/25	0	0.00	4	17.50	17.55	-4	5,176	-0.08%
2019/09/24	4	17.80	0	0.00	17.45	4	5,157	0.08%
2019/09/23	1	17.60	0	0.00	17.90	1	5,077	0.02%
2019/09/16	0	0.00	1	17.55	17.50	-1	4,938	-0.02%
2019/09/09	1	17.30	9	17.24	17.20	-8	4,941	-0.16%
2019/09/06	23	17.89	0	0.00	17.75	23	4,924	0.47%
2019/09/05	4	17.95	0	0.00	17.90	4	4,887	0.08%
2019/09/04	0	0.00	6	17.75	17.70	-6	4,820	-0.12%
2019/09/03	14	17.54	3	17.65	17.70	11	4,833	0.23%
2019/09/02	3	17.70	0	0.00	17.60	3	4,796	0.06%
2019/08/30	1	18.00	2	17.95	17.65	-1	4,754	-0.02%
2019/08/29	1	17.50	2	17.58	17.70	-1	4,613	-0.02%
2019/08/26	0	0.00	1	16.85	16.95	-1	4,466	-0.02%
2019/08/22	10	17.40	0	0.00	17.40	10	4,386	0.23%
2019/08/20	2	17.60	1	17.25	17.10	1	4,303	0.02%
2019/08/16	0	0.00	1	16.45	16.35	-1	3,906	-0.03%
2019/08/15	1	16.00	0	0.00	16.05	1	3,928	0.03%
2019/08/08	1	15.50	0	0.00	15.75	1	3,939	0.03%
2019/08/02	1	15.90	4	16.15	15.90	-3	4,036	-0.07%
2019/08/01	11	17.01	8	16.74	16.60	3	4,063	0.07%
2019/07/31	12	17.42	5	17.35	17.05	7	3,958	0.18%
2019/07/30	5	17.29	0	0.00	18.10	5	3,798	0.13%
2019/07/29	5	17.38	3	17.53	17.60	2	3,453	0.06%
2019/07/23	0	0.00	33	15.60	15.65	-33	2,973	-1.11%
2019/07/18	0	0.00	2	15.35	15.15	-2	3,010	-0.07%
2019/07/03	20	15.10	20	15.00	14.85	0	3,560	0.00%
2019/06/24	0	0.00	1	14.85	14.85	-1	3,654	-0.03%
2019/06/20	6	14.88	6	14.70	14.70	0	3,649	0.00%
2019/06/19	0	0.00	3	14.60	14.70	-3	3,661	-0.08%
2019/06/18	3	14.48	0	0.00	14.35	3	3,585	0.08%
2019/06/05	0	0.00	2	13.90	13.85	-2	3,433	-0.06%
2019/05/21	3	14.30	0	0.00	14.50	3	3,554	0.08%
2019/05/20	1	14.50	0	0.00	14.50	1	3,558	0.03%
2019/05/17	0	0.00	1	15.05	14.50	-1	3,557	-0.03%
2019/05/16	1	15.15	1	14.90	14.85	0	3,535	0.00%
2019/05/15	0	0.00	1	15.00	14.90	-1	3,471	-0.03%
2019/05/14	129	14.53	5	14.20	15.00	124	3,483	3.56%	大買/鉅額交易
2019/05/10	2	14.65	30	14.70	14.50	-28	3,307	-0.85%
2019/05/09	2	15.00	1	14.95	14.50	1	3,278	0.03%
2019/05/07	1	14.75	0	0.00	14.70	1	3,119	0.03%
2019/05/06	1	14.80	1	14.65	14.60	0	3,105	0.00%
2019/05/03	0	0.00	1	14.70	15.00	-1	3,006	-0.03%
2019/05/02	30	14.73	1	14.60	14.70	29	2,953	0.98%
2019/04/29	1	14.55	0	0.00	14.60	1	2,888	0.03%
2019/04/26	2	14.30	0	0.00	14.25	2	2,794	0.07%
2019/04/23	6	14.91	3	14.82	14.85	3	2,750	0.11%
2019/04/22	32	15.48	71	15.50	15.15	-39	2,729	-1.43%
2019/04/18	1	14.40	1	14.30	14.15	0	2,321	0.00%
2019/04/17	2	14.63	0	0.00	14.60	2	2,288	0.09%
2019/04/16	0	0.00	1	14.15	14.25	-1	2,112	-0.05%
2019/04/08	10	13.75	2	13.75	13.80	8	1,858	0.43%
2019/04/03	10	13.70	10	13.80	13.85	0	1,842	0.00%
2019/03/26	20	13.60	0	0.00	13.55	20	1,629	1.23%
2019/03/22	1	14.00	5	13.95	14.00	-4	1,579	-0.25%
2019/03/19	12	13.91	1	14.00	13.80	11	1,540	0.71%
2019/03/14	10	13.50	0	0.00	13.50	10	1,548	0.65%
2019/03/13	10	13.65	0	0.00	13.60	10	1,559	0.64%
2019/02/27	0	0.00	4	13.90	13.75	-4	1,759	-0.23%
2019/02/25	5	14.10	6	14.20	14.10	-1	1,747	-0.06%
2019/02/22	18	14.47	3	14.25	14.20	15	1,743	0.86%
2019/02/21	0	0.00	1	14.30	14.40	-1	1,627	-0.06%
2019/02/14	2	14.10	4	13.90	13.95	-2	1,608	-0.12%
2019/02/13	1	14.10	1	13.70	14.10	0	1,588	0.00%
2019/02/12	0	0.00	1	13.25	13.50	-1	1,505	-0.07%
2019/01/29	1	13.10	0	0.00	13.10	1	1,517	0.07%
2019/01/25	0	0.00	10	13.15	13.15	-10	1,620	-0.62%
2019/01/23	1	13.00	0	0.00	12.95	1	1,683	0.06%
2019/01/21	0	0.00	1	13.10	13.05	-1	1,715	-0.06%
2019/01/18	6	13.05	0	0.00	13.05	6	1,747	0.34%
2019/01/17	1	13.15	0	0.00	13.05	1	1,764	0.06%
2019/01/16	3	13.25	0	0.00	13.20	3	1,758	0.17%
2018/12/26	10	12.60	10	12.50	12.40	0	1,844	0.00%
2018/12/17	1	13.30	0	0.00	13.20	1	2,095	0.05%
2018/11/28	2	13.55	2	13.55	13.50	0	2,473	0.00%
2018/11/20	2	13.38	0	0.00	13.10	2	2,734	0.07%
2018/11/05	0	0.00	3	12.10	12.05	-3	2,895	-0.10%
2018/10/29	3	11.45	0	0.00	11.40	3	2,934	0.10%
2018/10/19	0	0.00	5	11.50	11.60	-5	3,104	-0.16%
2018/10/17	5	11.85	0	0.00	11.75	5	3,220	0.16%
2018/10/11	0	0.00	5	11.38	11.30	-5	3,348	-0.15%
2018/10/01	0	0.00	25	13.42	13.45	-25	3,521	-0.71%
2018/09/25	0	0.00	10	13.90	13.85	-10	5,006	-0.20%
2018/09/21	10	14.10	0	0.00	14.15	10	5,222	0.19%
2018/09/20	15	13.62	0	0.00	13.60	15	5,118	0.29%
2018/09/18	10	13.62	0	0.00	13.55	10	5,063	0.20%
2018/09/14	20	13.65	20	13.90	14.05	0	4,885	0.00%
2018/09/07	5	14.10	0	0.00	13.55	5	4,913	0.10%
2018/08/29	1	14.95	0	0.00	14.90	1	5,795	0.02%
2018/08/27	1	15.00	1	15.10	15.00	0	5,881	0.00%
2018/08/13	0	0.00	6	15.00	14.80	-6	7,387	-0.08%
2018/08/08	1	15.70	0	0.00	15.70	1	7,522	0.01%
2018/07/30	0	0.00	6	15.90	15.90	-6	8,946	-0.07%
2018/07/27	1	16.55	0	0.00	16.40	1	8,896	0.01%
2018/07/26	6	16.58	1	16.55	16.45	5	8,851	0.06%
2018/07/25	8	16.28	0	0.00	16.50	8	8,828	0.09%
2018/07/24	3	16.23	0	0.00	16.10	3	8,815	0.03%
2018/07/17	0	0.00	1	16.15	16.00	-1	8,647	-0.01%
2018/07/06	0	0.00	1	16.10	16.00	-1	8,502	-0.01%
2018/07/05	0	0.00	5	16.10	16.35	-5	8,428	-0.06%
2018/07/04	39	17.40	37	17.41	16.90	2	8,378	0.02%
2018/07/03	9	17.60	9	17.81	17.00	0	8,024	0.00%
2018/07/02	2	16.85	11	16.70	16.70	-9	7,037	-0.13%
2018/06/26	0	0.00	2	15.05	15.15	-2	6,772	-0.03%
2018/06/22	1	15.50	0	0.00	15.25	1	6,717	0.01%
2018/06/20	1	15.30	0	0.00	15.35	1	6,681	0.01%
2018/06/19	1	16.20	0	0.00	15.90	1	6,620	0.02%
2018/06/14	4	16.65	0	0.00	16.55	4	6,557	0.06%
2018/06/13	2	16.98	0	0.00	16.90	2	6,484	0.03%
2018/06/12	0	0.00	1	16.85	17.20	-1	6,396	-0.02%
2018/06/11	2	16.85	2	17.43	16.95	0	6,291	0.00%
2018/06/08	0	0.00	10	17.52	17.00	-10	6,170	-0.16%
2018/06/07	1	16.45	0	0.00	16.45	1	5,851	0.02%
2018/06/06	6	16.73	4	16.38	16.75	2	5,703	0.04%
2018/06/05	2	15.90	1	16.00	15.90	1	5,536	0.02%
2018/06/04	0	0.00	1	16.40	16.20	-1	5,428	-0.02%
2018/05/31	5	16.51	0	0.00	16.40	5	5,333	0.09%
2018/05/30	5	16.91	1	16.85	16.75	4	5,218	0.08%
2018/05/29	5	16.70	1	16.70	16.80	4	5,201	0.08%
2018/05/28	3	16.65	2	17.20	17.45	1	4,999	0.02%
2018/05/25	1	16.45	2	16.55	16.65	-1	4,676	-0.02%
2018/05/22	0	0.00	1	15.35	15.50	-1	3,850	-0.03%
2018/05/21	1	15.40	0	0.00	15.40	1	3,757	0.03%
2018/05/17	2	14.90	0	0.00	14.95	2	3,540	0.06%
2018/05/16	0	0.00	28	15.53	15.75	-28	3,412	-0.82%
2018/05/15	1	15.60	1	16.05	15.90	0	3,291	0.00%
2018/05/14	12	15.38	1	14.70	15.75	11	2,946	0.37%
2018/05/11	7	14.90	0	0.00	14.35	7	2,490	0.28%
2018/05/10	0	0.00	11	13.93	14.00	-11	2,220	-0.50%
2018/05/09	17	13.92	0	0.00	13.70	17	2,130	0.80%
2018/05/08	7	13.72	0	0.00	13.50	7	2,053	0.34%
2018/05/07	0	0.00	6	13.67	13.90	-6	1,947	-0.31%
2018/05/03	1	12.70	0	0.00	12.75	1	1,745	0.06%
2018/05/02	3	13.00	0	0.00	12.90	3	1,751	0.17%
2018/04/25	0	0.00	2	11.90	12.00	-2	1,592	-0.13%
2018/04/23	0	0.00	1	12.85	12.70	-1	1,547	-0.06%
2018/04/16	2	13.35	2	13.55	13.55	0	1,562	0.00%
2018/04/12	0	0.00	1	12.85	12.80	-1	1,434	-0.07%
2018/04/10	0	0.00	3	12.82	12.95	-3	1,452	-0.21%
2018/03/30	0	0.00	2	13.05	12.80	-2	1,453	-0.14%
2018/03/29	0	0.00	1	12.70	12.60	-1	1,461	-0.07%
2018/03/15	2	13.15	0	0.00	13.10	2	1,737	0.12%
2018/03/14	2	13.15	0	0.00	13.20	2	1,751	0.11%
2018/02/07	1	11.55	0	0.00	11.40	1	1,796	0.06%
2018/01/18	1	12.85	0	0.00	12.80	1	2,905	0.03%
2018/01/05	0	0.00	3	13.50	13.45	-3	4,444	-0.07%