精成科 (6191)-元大-天母券商分點個股進出

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
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
1,437張
產業
上市電子零組件類股▲1.55%
523人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	1	69.40	25	69.91	69.90	-24	5,180	-0.46%
2024/04/23	42	66.99	1	67.80	67.80	41	5,208	0.79%
2024/04/22	3	68.27	0	0.00	67.20	3	5,212	0.06%
2024/04/19	0	0.00	3	69.87	70.40	-3	5,171	-0.06%
2024/04/16	2	69.50	2	69.20	69.00	0	5,072	0.00%
2024/04/15	0	0.00	1	69.70	69.60	-1	5,015	-0.02%
2024/04/12	2	70.15	0	0.00	69.70	2	4,968	0.04%
2024/04/11	6	70.10	5	70.00	70.80	1	4,920	0.02%
2024/04/10	18	70.84	0	0.00	70.50	18	4,923	0.37%
2024/04/09	0	71.90	1	72.00	72.20	-1	4,895	-0.02%
2024/04/03	1	71.80	5	72.14	72.00	-4	4,898	-0.08%
2024/04/02	2	71.85	2	72.30	72.60	0	4,894	0.00%
2024/03/29	3	72.70	9	72.99	72.70	-6	4,908	-0.12%
2024/03/28	6	75.12	7	74.90	73.70	-1	4,829	-0.02%
2024/03/27	0	0.00	2.3	72.60	73.20	-2.3	4,646	-0.05%
2024/03/26	1	71.00	0	0.00	69.40	1	4,591	0.02%
2024/03/25	7	71.53	0	0.00	71.20	7	4,596	0.15%
2024/03/22	5	72.34	19	71.94	71.40	-14	4,705	-0.30%
2024/03/21	7.2	75.27	5	74.10	73.60	2.2	4,720	0.05%
2024/03/20	22.1	74.50	12	75.43	76.10	10.1	4,459	0.23%
2024/03/19	0	0.00	26	68.15	69.20	-26	3,975	-0.65%
2024/03/18	0	0.00	0.1	66.00	66.40	-0.1	3,794	0.00%
2024/03/15	20	64.98	0	0.00	64.90	20	3,791	0.53%
2024/03/13	1	64.40	0	0.00	64.60	1	3,798	0.03%
2024/03/12	2.1	64.32	0	0.00	64.60	2.1	3,825	0.05%
2024/03/08	6	66.00	0.5	65.61	64.10	5.5	3,929	0.14%
2024/03/07	0	0.00	30.1	69.50	67.60	-30.1	3,999	-0.75%
2024/03/06	0	0.00	4	68.50	68.60	-4	4,252	-0.09%
2024/03/05	7	67.54	1.1	68.28	68.70	6	4,495	0.13%
2024/03/04	0	0.00	0.9	66.50	66.30	-0.9	4,448	-0.02%
2024/02/29	12.1	65.87	1	65.90	65.30	11.1	4,433	0.25%
2024/02/27	1	67.50	0	0.00	66.30	1	4,396	0.02%
2024/02/26	21	67.40	1	67.40	67.50	20	4,382	0.46%
2024/02/22	1	68.30	10	68.00	68.10	-9	4,525	-0.20%
2024/02/20	1	69.20	0	0.00	69.30	1	4,590	0.02%
2024/02/19	0.1	68.80	0	0.00	69.80	0.1	4,588	0.00%
2024/02/16	0	0.00	5	70.30	69.20	-5	4,599	-0.11%
2024/02/15	10	69.10	13	67.40	69.20	-3	4,553	-0.07%
2024/02/05	5	64.00	0	0.00	64.30	5	4,455	0.11%
2024/01/25	7	64.01	30	63.63	63.50	-23	5,147	-0.45%
2024/01/24	19	65.53	0	0.00	64.70	19	5,724	0.33%
2024/01/23	5	65.28	3	65.50	65.80	2	5,960	0.03%
2024/01/22	5	65.34	0	0.00	64.90	5	5,958	0.08%
2024/01/19	0	0.00	0.1	64.40	64.30	-0.1	5,961	0.00%
2024/01/17	2	65.40	1	66.00	65.20	1	5,970	0.02%
2024/01/15	4	65.30	4.8	65.47	65.00	-0.8	5,946	-0.01%
2024/01/12	0	0.00	4	63.30	63.00	-4	5,930	-0.07%
2024/01/09	1	63.50	0	0.00	63.20	1	6,001	0.02%
2024/01/04	0	0.00	1	65.20	65.10	-1	6,078	-0.02%
2024/01/03	1	65.10	1	65.50	65.10	0	6,124	0.00%
2023/12/27	1	63.90	0	0.00	64.30	1	6,348	0.02%
2023/12/26	1	63.60	1	64.00	64.30	0	6,403	0.00%
2023/12/25	1	64.00	6	63.50	63.70	-5	6,357	-0.08%
2023/12/22	6	64.33	2	64.00	64.90	4	6,298	0.06%
2023/12/21	0	0.00	3	64.10	64.00	-3	6,269	-0.05%
2023/12/20	2	64.50	0	0.00	64.80	2	6,269	0.03%
2023/12/19	6	64.83	13	65.02	65.30	-7	6,272	-0.11%
2023/12/18	6	69.22	5	68.06	68.00	1	6,152	0.02%
2023/12/15	5	74.78	5	73.76	72.90	0	6,063	0.00%
2023/12/14	2	72.40	2	73.20	73.40	0	5,987	0.00%
2023/12/13	0	0.00	2	71.00	71.10	-2	5,957	-0.03%
2023/12/12	0	0.00	5	70.30	70.30	-5	6,040	-0.08%
2023/12/11	6	72.10	1	72.60	70.70	5	6,083	0.08%
2023/12/08	0	0.00	14	72.00	72.20	-14	6,121	-0.23%
2023/12/07	17	71.10	3	71.47	71.50	14	6,167	0.23%
2023/12/06	1	71.00	0	0.00	71.00	1	6,245	0.02%
2023/12/05	1	69.00	2	69.05	70.00	-1	6,364	-0.02%
2023/12/04	5	70.90	6	71.38	70.10	-1	6,681	-0.01%
2023/12/01	7	69.46	17	69.89	70.50	-10	6,663	-0.15%
2023/11/30	18	67.58	12	66.91	69.00	6	6,466	0.09%
2023/11/28	1	63.00	1	63.00	63.20	0	6,221	0.00%
2023/11/27	0	0.00	1.2	61.80	61.90	-1.2	6,258	-0.02%
2023/11/24	1	61.60	0	0.00	61.50	1	6,290	0.02%
2023/11/23	1	61.50	0	0.00	61.50	1	6,357	0.02%
2023/11/22	1	61.80	0	0.00	61.80	1	6,400	0.02%
2023/11/21	9	64.77	6	64.53	62.80	3	6,460	0.05%
2023/11/20	1	63.60	0	0.00	64.60	1	6,567	0.02%
2023/11/17	5	64.00	1	64.30	64.50	4	6,575	0.06%
2023/11/15	0	0.00	1	63.80	63.30	-1	6,703	-0.01%
2023/11/13	1	62.10	0	0.00	61.90	1	6,837	0.01%
2023/11/10	10	62.70	20	62.35	62.00	-10	6,927	-0.14%
2023/11/09	0.2	62.90	1	63.40	63.40	-0.8	7,017	-0.01%
2023/11/07	12	63.98	0	0.00	63.40	12	7,139	0.17%
2023/11/06	7	63.80	0	0.00	64.00	7	7,240	0.10%
2023/11/03	1	63.90	2.3	63.79	62.40	-1.3	7,229	-0.02%
2023/11/02	0	0.00	4	64.15	63.90	-4	7,160	-0.06%
2023/11/01	8	58.46	11	60.25	61.20	-3	6,866	-0.04%
2023/10/31	4	60.33	32.1	61.41	61.60	-28.1	6,314	-0.44%
2023/10/30	2	56.10	2	56.00	56.00	0	6,142	0.00%
2023/10/26	1	55.40	1	55.20	54.90	0	6,275	0.00%
2023/10/25	2.3	55.59	0	0.00	55.60	2.3	6,317	0.04%
2023/10/24	1	55.90	0	0.00	55.70	1	6,364	0.02%
2023/10/23	2	54.60	2	54.70	54.30	0	6,446	0.00%
2023/10/20	10	53.50	3	54.13	53.90	7	6,629	0.11%
2023/10/19	1	54.50	0	0.00	55.00	1	6,661	0.02%
2023/10/16	6	56.13	8	55.81	56.00	-2	6,859	-0.03%
2023/10/13	1	56.50	4	57.20	56.60	-3	7,113	-0.04%
2023/10/12	2	58.10	2	57.80	58.00	0	7,355	0.00%
2023/10/11	3	57.57	9	57.50	57.40	-6	7,465	-0.08%
2023/10/06	4	59.12	2	60.48	57.80	2	7,486	0.03%
2023/10/05	5	62.56	0	0.00	61.90	5	7,397	0.07%
2023/10/04	2	62.30	7.1	61.87	62.70	-5.1	7,446	-0.07%
2023/10/03	20	64.43	16	63.48	63.10	4	7,513	0.05%
2023/10/02	6	64.27	3.6	63.83	64.60	2.4	7,555	0.03%
2023/09/28	1.2	61.97	0	0.00	62.00	1.2	7,521	0.02%
2023/09/26	1	62.40	0	0.00	62.20	1	7,565	0.01%
2023/09/25	0.3	61.90	3	62.33	62.20	-2.7	7,573	-0.04%
2023/09/22	1.2	58.49	44	58.43	59.60	-42.8	7,532	-0.57%
2023/09/21	1	59.90	1.1	59.71	59.60	-0.1	7,598	0.00%
2023/09/20	11	62.36	3.8	61.56	61.30	7.2	7,734	0.09%
2023/09/19	2	63.05	1	62.80	62.80	1	7,802	0.01%
2023/09/18	0	0.00	2	63.15	62.30	-2	7,809	-0.03%
2023/09/15	0	0.00	2	62.30	61.90	-2	7,808	-0.03%
2023/09/14	2	61.05	5	61.74	61.80	-3	7,723	-0.04%
2023/09/13	1	59.30	3	60.33	60.40	-2	7,665	-0.03%
2023/09/12	3.1	58.96	0	0.00	59.40	3.1	7,623	0.04%
2023/09/11	5.4	58.84	3	59.50	58.70	2.4	7,563	0.03%
2023/09/08	13	61.37	14	60.81	61.00	-1	7,459	-0.01%
2023/09/07	10	62.02	4	62.12	60.90	6	7,295	0.08%
2023/09/06	0	0.00	11	60.43	60.50	-11	6,934	-0.16%
2023/09/05	28	57.76	4	57.55	58.60	24	6,852	0.35%
2023/09/04	1.2	56.64	1	55.80	56.10	0.2	6,782	0.00%
2023/09/01	2.1	55.60	0	0.00	55.60	2.1	6,899	0.03%
2023/08/31	1.1	55.52	2	56.80	56.80	-0.9	6,881	-0.01%
2023/08/29	2.1	55.09	0	0.00	55.10	2.1	6,913	0.03%
2023/08/28	2	55.95	1	56.40	55.90	1	6,888	0.01%
2023/08/25	1	56.60	2	57.25	57.40	-1	6,919	-0.01%
2023/08/24	2	57.00	33.9	54.48	55.90	-31.9	6,840	-0.47%
2023/08/23	10	58.70	2	58.45	58.80	8	6,610	0.12%
2023/08/22	29	58.46	1	58.50	58.80	28	6,650	0.42%
2023/08/21	0.1	56.36	5	56.40	58.00	-4.9	6,629	-0.07%
2023/08/18	0.4	55.90	5	55.90	55.80	-4.6	6,599	-0.07%
2023/08/17	10	56.06	3	55.30	56.20	7	6,552	0.11%
2023/08/16	1	53.40	8	53.84	54.10	-7	6,509	-0.11%
2023/08/15	8	53.29	8	53.28	53.40	0	6,428	0.00%
2023/08/14	10.3	51.97	5	50.70	51.70	5.3	6,322	0.08%
2023/08/11	0	0.00	17	51.65	52.10	-17	6,321	-0.27%
2023/08/10	4	52.05	8	51.85	52.10	-4	6,240	-0.06%
2023/08/09	0	0.00	1.3	51.86	51.80	-1.3	6,149	-0.02%
2023/08/08	1	50.70	2	51.30	51.60	-1	6,153	-0.02%
2023/08/07	6.1	50.68	4	50.03	50.90	2.1	6,165	0.03%
2023/08/04	0.6	48.10	7	47.85	49.05	-6.4	6,241	-0.10%
2023/08/02	0	0.00	1	49.78	48.25	-1	6,212	-0.02%
2023/07/31	2	51.70	7	51.24	51.30	-5	6,527	-0.08%
2023/07/27	0	0.00	1	50.70	50.70	-1	6,498	-0.02%
2023/07/26	9	51.42	11	51.29	51.10	-2	6,442	-0.03%
2023/07/25	9	51.09	1	51.40	51.40	8	6,337	0.13%
2023/07/24	25	48.96	0	0.00	49.10	25	6,126	0.41%
2023/07/19	2	48.88	2	49.20	48.10	0	5,952	0.00%
2023/07/18	32	50.70	65.3	50.01	50.80	-33.3	5,773	-0.58%
2023/07/17	28	51.43	11	52.93	52.50	17	5,479	0.31%
2023/07/13	12	47.55	1	47.60	47.95	11	5,110	0.22%
2023/07/12	1	47.45	0	0.00	47.50	1	5,038	0.02%
2023/07/11	7	47.11	0.8	47.40	47.30	6.2	4,997	0.12%
2023/07/10	1.2	46.60	5	46.00	46.05	-3.8	4,919	-0.08%
2023/07/07	2	47.28	21.9	46.60	47.30	-19.9	4,812	-0.41%
2023/07/06	1	48.20	0	0.00	48.20	1	4,772	0.02%
2023/07/05	0	0.00	1	47.95	47.75	-1	4,694	-0.02%
2023/07/04	2	47.23	0	0.00	47.05	2	4,681	0.04%
2023/07/03	0	0.00	10	47.14	47.20	-10	4,655	-0.21%
2023/06/30	0.7	45.87	0	0.00	45.90	0.7	4,678	0.01%
2023/06/29	5.2	45.42	3	45.82	46.20	2.2	4,640	0.05%
2023/06/28	4	46.15	20	46.95	46.80	-16	4,514	-0.35%
2023/06/27	2.3	43.82	5.6	44.03	44.50	-3.3	4,337	-0.08%
2023/06/26	0	0.00	5	43.35	44.15	-5	4,197	-0.12%
2023/06/21	0.3	43.20	2	42.90	43.20	-1.7	4,175	-0.04%
2023/06/20	0	0.00	1	42.20	42.20	-1	4,117	-0.02%
2023/06/19	1	42.35	4	42.15	42.15	-3	4,180	-0.07%
2023/06/16	4	42.40	1	42.55	42.35	3	4,337	0.07%
2023/06/15	2	42.65	5	42.50	42.60	-3	4,317	-0.07%
2023/06/14	0	0.00	0.1	42.45	42.50	-0.1	4,289	0.00%
2023/06/12	1	41.75	1	42.00	42.00	0	4,258	0.00%
2023/06/09	9.5	41.66	1	41.95	42.20	8.6	4,246	0.20%
2023/06/08	1.4	41.62	3	41.53	41.65	-1.6	4,211	-0.04%
2023/06/07	6	41.68	2	41.90	42.00	4	4,177	0.10%
2023/06/06	0.4	40.60	0	0.00	40.60	0.4	4,037	0.01%
2023/06/05	1	40.40	3	40.40	40.45	-2	4,008	-0.05%
2023/06/02	4	39.74	0	0.00	39.70	4	3,934	0.10%
2023/06/01	0.3	39.40	0	0.00	39.75	0.3	3,952	0.01%
2023/05/31	2	38.65	3	39.00	39.15	-1	3,925	-0.03%
2023/05/30	1	39.40	0	0.00	39.55	1	3,822	0.03%
2023/05/26	0	0.00	22	39.18	39.15	-22	3,754	-0.59%
2023/05/25	5	39.70	0	0.00	40.20	5	3,676	0.14%
2023/05/24	0	0.00	3	39.23	39.60	-3	3,587	-0.08%
2023/05/23	0.3	38.35	2	38.80	38.80	-1.7	3,503	-0.05%
2023/05/22	5	38.15	2	38.25	38.50	3	3,467	0.09%
2023/05/17	3	37.63	0	0.00	37.55	3	3,354	0.09%
2023/05/16	4	37.40	5	37.50	37.50	-1	3,265	-0.03%
2023/05/15	5	37.42	9	37.38	37.40	-4	3,211	-0.12%
2023/05/12	4.3	37.41	0	0.00	37.65	4.3	3,149	0.14%
2023/05/11	0	0.00	16	37.04	37.15	-16	3,069	-0.52%
2023/05/10	4	37.30	6.3	37.39	37.65	-2.3	2,987	-0.08%
2023/05/09	0	0.00	5	36.57	36.40	-5	2,823	-0.18%
2023/05/08	11.3	36.82	25	36.75	36.85	-13.7	2,788	-0.49%
2023/05/05	17	36.98	14	37.07	36.45	3	2,680	0.11%
2023/05/04	11	36.10	30	36.69	37.30	-19	2,307	-0.82%
2023/05/03	0	0.00	5.2	33.90	33.95	-5.2	2,159	-0.24%
2023/05/02	3	34.05	0	0.00	34.15	3	2,163	0.14%
2023/04/27	0	0.00	10	33.60	33.65	-10	2,147	-0.47%
2023/04/21	0	0.00	3	33.85	33.25	-3	2,086	-0.14%
2023/04/19	25	34.19	15	34.20	34.15	10	2,032	0.49%
2023/04/18	13	34.47	2	34.15	34.15	11	1,998	0.55%
2023/04/17	0	0.00	1	34.30	34.55	-1	1,963	-0.05%
2023/04/14	1.4	34.12	1	34.15	34.10	0.4	1,923	0.02%
2023/04/13	0	0.00	4	34.18	34.00	-4	1,886	-0.21%
2023/04/12	0	0.00	0.1	34.15	34.25	-0.1	1,864	-0.01%
2023/04/11	3	34.33	1	34.25	34.30	2	1,843	0.11%
2023/04/10	0	0.00	4	34.00	33.75	-4	1,732	-0.23%
2023/04/07	0	0.00	1	34.00	33.85	-1	1,708	-0.06%
2023/04/06	0.2	33.13	51	33.18	33.35	-50.8	1,661	-3.06%
2023/03/31	43	33.79	9	33.87	33.85	34	1,612	2.11%
2023/03/30	15	33.35	0	0.00	33.35	15	1,504	1.00%
2023/03/29	1	33.15	0	0.00	33.20	1	1,489	0.07%
2023/03/28	0.1	32.67	0	0.00	32.60	0.1	1,460	0.01%
2023/03/24	10.2	33.63	5	33.80	33.30	5.2	1,413	0.37%
2023/03/22	3	33.00	0	0.00	33.10	3	1,330	0.23%
2023/03/21	15	33.54	15	33.20	33.50	0	1,244	0.00%
2023/03/20	0.2	31.75	0	0.00	31.75	0.2	1,054	0.02%
2023/03/16	0	0.00	1	30.95	30.95	-1	1,044	-0.10%
2023/03/15	1	31.45	1	31.95	31.50	0	1,024	0.00%
2023/03/13	0.2	31.86	15.2	31.75	31.80	-14.9	1,003	-1.49%
2023/03/10	10	31.55	0	0.00	31.35	10	965	1.04%
2023/03/09	2	31.65	1	32.15	31.50	1	961	0.10%
2023/03/08	16	31.79	1.1	31.95	31.80	15	968	1.54%
2023/03/07	0	0.00	1	31.65	31.60	-1	950	-0.11%
2023/03/06	14	31.48	0.2	31.68	31.40	13.8	921	1.50%
2023/03/03	0.2	30.25	0	0.00	30.45	0.2	861	0.02%
2023/02/24	0	0.00	1	30.00	30.00	-1	832	-0.12%
2023/02/23	11	30.13	0	0.00	30.20	11	832	1.32%
2023/02/17	1	29.65	0	0.00	29.95	1	852	0.12%
2023/02/16	3	29.80	0	0.00	29.85	3	861	0.35%
2023/02/15	0	0.00	1	30.00	29.80	-1	932	-0.11%
2023/02/13	0	0.00	0.2	28.65	28.85	-0.2	952	-0.02%
2023/02/10	6	29.02	0	0.00	28.85	6	969	0.62%
2023/02/08	10	29.63	2	29.65	29.65	8	1,017	0.79%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/01	1	28.85	0	0.00	29.25	1	1,131	0.09%
2023/01/31	0.2	28.60	1	28.85	28.75	-0.8	1,117	-0.07%
2023/01/30	0	0.00	0.2	28.00	28.30	-0.2	1,110	-0.02%
2023/01/10	5.2	28.06	0	0.00	28.10	5.2	1,152	0.45%
2023/01/09	6	28.14	0	0.00	28.10	6	1,160	0.52%
2023/01/06	5	27.80	0	0.00	27.80	5	1,164	0.43%
2023/01/05	1	27.75	0	0.00	27.80	1	1,182	0.08%
2022/12/27	2	28.05	0	0.00	28.00	2	1,235	0.16%
2022/12/26	1	28.10	0	0.00	28.05	1	1,236	0.08%
2022/12/22	1	27.90	0	0.00	27.90	1	1,241	0.08%
2022/12/21	1	27.80	0	0.00	27.60	1	1,258	0.08%
2022/12/14	2	28.95	0	0.00	28.95	2	1,270	0.16%
2022/12/13	0	0.00	0	28.75	28.65	0	1,265	0.00%
2022/12/09	6	29.00	0	0.00	28.85	6	1,271	0.47%
2022/12/08	0	0.00	0.2	28.50	28.95	-0.2	1,259	-0.02%
2022/12/07	1.1	28.79	1	28.80	28.60	0.1	1,255	0.01%
2022/12/06	0	0.00	39	29.21	29.20	-39	1,246	-3.13%
2022/12/05	0	0.00	2	30.35	30.10	-2	1,227	-0.16%
2022/12/02	0	0.00	5	30.30	30.30	-5	1,216	-0.41%
2022/11/30	5	30.05	0	0.00	30.05	5	1,182	0.42%
2022/11/25	10	29.50	1	29.50	29.40	9	1,174	0.77%
2022/11/22	29	29.44	15	29.43	29.45	14	1,193	1.17%
2022/11/17	10	30.20	1	30.15	30.00	9	1,185	0.76%
2022/11/16	1	29.55	0	0.00	29.80	1	1,171	0.09%
2022/11/15	0	0.00	2	29.90	29.85	-2	1,158	-0.17%
2022/11/14	0.2	29.75	0	0.00	29.75	0.2	1,151	0.02%
2022/11/11	5.1	29.68	0	0.00	29.55	5.1	1,146	0.45%
2022/11/09	0	0.00	6	29.20	29.35	-6	1,170	-0.51%
2022/11/07	0.1	29.15	4	29.10	28.95	-3.9	1,170	-0.33%
2022/11/04	1	28.90	19	29.12	29.00	-18	1,219	-1.48%
2022/11/03	2	28.78	0	0.00	28.95	2	1,200	0.17%
2022/11/02	0	0.00	1	27.55	27.80	-1	1,169	-0.09%
2022/11/01	1	27.20	0	0.00	27.35	1	1,185	0.08%
2022/10/07	5	26.40	0	0.00	26.40	5	1,204	0.42%
2022/09/26	0	0.00	1	26.05	25.40	-1	1,245	-0.08%
2022/09/14	0	0.00	2	27.65	27.75	-2	1,377	-0.15%
2022/08/24	6	28.65	0	0.00	28.65	6	2,291	0.26%
2022/08/23	0	0.00	1	28.75	28.65	-1	2,313	-0.04%
2022/08/17	15	29.44	8	29.38	29.40	7	2,493	0.28%
2022/08/12	1	28.65	4	28.73	28.80	-3	2,350	-0.13%
2022/08/11	0	0.00	1.4	28.66	29.00	-1.4	2,333	-0.06%
2022/08/08	1	28.90	0	0.00	28.90	1	2,254	0.04%
2022/08/04	2	28.75	0	0.00	29.05	2	2,209	0.09%
2022/07/27	0	0.00	1	29.00	29.30	-1	2,271	-0.04%
2022/07/18	1	28.35	0	0.00	28.65	1	2,392	0.04%
2022/07/15	0	0.00	1.8	28.09	28.10	-1.8	2,431	-0.08%
2022/07/14	1	27.50	0	0.00	27.50	1	2,434	0.04%
2022/07/12	0.1	26.20	0	0.00	26.10	0.1	2,503	0.00%
2022/07/08	7	27.61	5	27.80	27.55	2	3,058	0.07%
2022/07/01	0.2	27.33	8	27.00	26.55	-7.8	3,242	-0.24%
2022/06/30	0.2	28.83	0	0.00	28.60	0.2	3,219	0.01%
2022/06/21	8	30.80	0	0.00	30.80	8	3,253	0.25%
2022/06/20	0.2	30.98	5	30.75	29.90	-4.8	3,255	-0.15%
2022/06/17	0.1	31.60	15	31.63	31.85	-14.9	3,217	-0.46%
2022/06/16	23	33.00	8.2	33.83	32.35	14.8	3,187	0.46%
2022/06/15	5	32.90	0	0.00	32.65	5	3,045	0.16%
2022/06/13	2.1	32.06	19	32.22	31.70	-16.9	2,998	-0.56%
2022/06/10	10	33.38	0	0.00	33.15	10	2,976	0.34%
2022/06/09	0.1	33.00	0	0.00	33.15	0.1	2,930	0.00%
2022/06/08	3	33.58	0	0.00	33.35	3	2,911	0.10%
2022/06/07	5	33.25	0	0.00	33.35	5	2,886	0.17%
2022/06/06	8.1	33.22	0	0.00	33.50	8.1	2,857	0.28%
2022/06/02	8	34.14	6.1	34.49	34.10	1.9	2,810	0.07%
2022/05/27	0	0.00	1	31.45	31.40	-1	2,441	-0.04%
2022/05/26	1	31.90	7	31.91	31.80	-6	2,416	-0.25%
2022/05/25	0	0.00	1	30.55	31.35	-1	2,282	-0.04%
2022/05/18	0	0.00	1	31.10	31.25	-1	2,437	-0.04%
2022/05/11	5.1	29.60	0	0.00	29.60	5.1	2,477	0.21%
2022/05/10	6	30.15	6	29.85	30.25	0	2,468	0.00%
2022/05/09	3.1	30.90	3	30.60	30.55	0.1	2,480	0.00%
2022/05/05	3	32.95	1	33.25	32.95	2	2,465	0.08%
2022/05/03	0	0.00	1	32.65	32.45	-1	2,489	-0.04%
2022/04/29	8	32.80	8	32.49	32.75	0	2,506	0.00%
2022/04/28	3	32.65	1	32.80	32.40	2	2,513	0.08%
2022/04/25	2.1	32.40	0	0.00	32.00	2.1	2,458	0.08%
2022/04/22	0	0.00	15	33.70	33.60	-15	2,462	-0.61%
2022/04/21	6	33.80	8	33.91	33.75	-2	2,474	-0.08%
2022/04/20	0.1	33.00	3	32.95	33.00	-2.9	2,439	-0.12%
2022/04/19	2	33.53	2	33.35	32.95	0	2,446	0.00%
2022/04/18	2	32.90	0	0.00	32.70	2	2,459	0.08%
2022/04/15	9	33.87	16	33.87	33.95	-7	2,426	-0.29%
2022/04/14	17	34.65	9.2	34.80	34.30	7.9	2,404	0.33%
2022/04/13	16	33.90	1.8	33.87	33.90	14.2	1,924	0.74%
2022/04/11	0	0.00	19	31.00	31.00	-19	1,832	-1.04%
2022/04/07	0	0.00	11	32.73	32.20	-11	1,863	-0.59%
2022/04/01	0	0.00	30	33.83	33.90	-30	1,989	-1.51%
2022/03/29	11	34.70	0	0.00	34.10	11	2,298	0.48%
2022/03/28	25	34.82	0	0.00	34.80	25	2,305	1.08%
2022/03/21	7	34.20	0	0.00	34.20	7	2,444	0.29%
2022/03/15	2	33.50	0.9	33.45	33.45	1.1	3,034	0.04%
2022/03/11	0	0.00	1	34.05	34.15	-1	3,714	-0.03%
2022/03/09	3	33.53	0	0.00	33.70	3	3,969	0.08%
2022/03/08	1	33.70	10.4	33.17	33.15	-9.4	4,042	-0.23%
2022/03/07	4	34.25	8	34.15	34.10	-4	4,088	-0.10%
2022/03/04	5	35.30	0	0.00	35.25	5	4,085	0.12%
2022/03/02	2	35.60	2	35.85	35.75	0	4,187	0.00%
2022/03/01	2	35.75	0	0.00	35.80	2	4,262	0.05%
2022/02/24	3	35.50	0	0.00	35.35	3	4,384	0.07%
2022/02/22	18	36.71	0	0.00	36.80	18	4,493	0.40%
2022/02/21	0	0.00	1	36.40	36.60	-1	4,631	-0.02%
2022/02/16	0	0.00	1	35.35	35.40	-1	4,750	-0.02%
2022/02/15	8	34.93	0	0.00	34.65	8	4,766	0.17%
2022/02/14	0	35.00	0	0.00	34.95	0	4,786	0.00%
2022/02/10	0	0.00	1	36.25	36.10	-1	4,866	-0.02%
2022/02/09	3	36.10	0	0.00	36.25	3	4,881	0.06%
2022/01/26	0	0.00	1	35.10	35.15	-1	5,190	-0.02%
2022/01/25	1	35.35	0	0.00	35.10	1	5,340	0.02%
2022/01/24	1	35.65	0	0.00	35.65	1	5,359	0.02%
2022/01/21	0	0.00	1	35.90	35.90	-1	5,403	-0.02%
2022/01/19	0	0.00	3	36.50	36.50	-3	5,629	-0.05%
2022/01/14	5.1	35.45	0	0.00	35.50	5.1	5,606	0.09%
2022/01/12	0.1	36.15	0	0.00	36.20	0.1	5,610	0.00%
2022/01/11	2.2	36.38	0	0.00	36.40	2.2	5,642	0.04%
2022/01/10	1	36.85	0	0.00	36.90	1	5,634	0.02%
2022/01/07	4.1	37.25	0	0.00	36.95	4.1	5,646	0.07%
2022/01/06	2	37.33	0	0.00	37.40	2	5,641	0.04%
2022/01/05	1.1	37.60	2	37.75	37.65	-0.9	5,650	-0.02%
2022/01/03	0.2	38.15	0	0.00	38.20	0.2	5,697	0.00%
2021/12/30	3.1	38.56	0	0.00	38.60	3.1	5,768	0.05%
2021/12/29	3	38.90	8	39.02	38.95	-5	5,828	-0.09%
2021/12/28	8	38.91	1	38.95	39.10	7	5,831	0.12%
2021/12/27	15	39.32	51.3	39.21	39.00	-36.3	5,740	-0.63%
2021/12/24	30	38.26	6	38.42	38.20	24	5,696	0.42%
2021/12/23	11	37.66	0	0.00	37.55	11	5,638	0.20%
2021/12/22	5.6	37.47	0	0.00	37.30	5.6	5,653	0.10%
2021/12/21	1	37.30	0	0.00	37.40	1	5,647	0.02%
2021/12/17	1.2	37.07	0	0.00	37.05	1.2	5,606	0.02%
2021/12/16	4	37.79	13	37.51	37.45	-9	5,577	-0.16%
2021/12/14	3.3	37.52	0	0.00	37.25	3.3	5,515	0.06%
2021/12/13	2.2	38.60	0	0.00	38.25	2.2	5,440	0.04%
2021/12/10	6.1	38.94	2	39.08	38.85	4.1	5,412	0.08%
2021/12/09	14.3	39.90	6	40.22	39.65	8.3	5,331	0.16%
2021/12/08	18.3	40.29	75.1	40.38	41.60	-56.8	5,041	-1.13%
2021/12/07	11.2	38.99	11.2	39.28	38.75	0	4,536	0.00%
2021/12/06	13.3	38.86	8.8	38.72	38.40	4.4	4,408	0.10%
2021/12/03	5	38.65	2	38.28	38.65	3	4,258	0.07%
2021/12/02	12.1	38.23	24.1	37.71	37.70	-12	4,195	-0.29%
2021/12/01	3	38.15	4.2	38.29	38.20	-1.2	4,204	-0.03%
2021/11/30	0	0.00	0.2	37.35	37.65	-0.2	4,179	0.00%
2021/11/29	25.2	36.82	7	36.25	36.80	18.2	4,188	0.43%
2021/11/26	8.1	37.37	1	37.65	37.35	7.1	4,199	0.17%
2021/11/25	0.2	38.50	2	38.98	38.35	-1.8	4,177	-0.04%
2021/11/24	0	0.00	1.2	38.14	38.50	-1.2	4,211	-0.03%
2021/11/23	1.3	37.58	0.3	38.15	37.50	1	4,181	0.02%
2021/11/22	16	37.91	6	37.80	38.00	10	4,188	0.24%
2021/11/19	9.1	37.24	2	36.93	37.20	7.1	4,210	0.17%
2021/11/18	5.4	38.81	7	38.58	37.85	-1.6	4,200	-0.04%
2021/11/17	2.1	37.73	24	37.81	37.75	-21.9	4,074	-0.54%
2021/11/16	13.2	37.66	0	0.00	37.60	13.2	4,151	0.32%
2021/11/15	1	38.10	1.2	37.76	38.40	-0.2	4,129	0.00%
2021/11/12	1	37.35	2	37.40	37.40	-1	4,175	-0.02%
2021/11/11	0.2	37.35	2.6	37.32	37.30	-2.5	4,281	-0.06%
2021/11/10	3.2	37.51	3.3	37.80	37.85	-0.1	4,364	0.00%
2021/11/09	0	0.00	4	37.25	37.25	-4	4,589	-0.09%
2021/11/08	0	0.00	3	36.75	37.00	-3	4,764	-0.06%
2021/11/05	7.2	37.39	4	37.26	37.10	3.2	4,832	0.07%
2021/11/04	2	37.50	15.9	37.87	38.00	-13.9	4,843	-0.29%
2021/11/03	1.2	37.11	3.2	36.84	36.85	-1.9	4,895	-0.04%
2021/11/02	1.3	36.59	0.2	36.30	35.60	1	4,847	0.02%
2021/10/29	0	0.00	3.9	35.14	35.35	-3.9	4,908	-0.08%
2021/10/28	3.2	35.14	0.2	35.40	34.60	3	5,044	0.06%
2021/10/27	15	33.80	1	34.31	34.75	14	5,276	0.26%
2021/10/26	0	0.00	0.2	33.30	32.75	-0.2	5,404	0.00%
2021/10/25	1	33.00	1.2	33.08	33.00	-0.2	5,514	0.00%
2021/10/22	0.4	32.55	0	0.00	32.25	0.4	5,605	0.01%
2021/10/21	0	0.00	5	32.85	32.85	-5	5,703	-0.09%
2021/10/20	0.2	33.55	0.2	33.85	33.55	-0.1	5,783	0.00%
2021/10/12	0	30.33	15	30.15	31.50	-15	5,919	-0.25%
2021/10/06	1	31.30	0	0.00	31.10	1	7,813	0.01%
2021/10/05	0	31.75	0	0.00	31.90	0	7,953	0.00%
2021/10/01	6.4	32.43	0	0.00	32.40	6.4	8,144	0.08%
2021/09/30	1	33.20	0.4	33.35	33.25	0.6	8,173	0.01%
2021/09/29	0	0.00	2	32.75	33.20	-2	8,202	-0.02%
2021/09/28	2	32.15	0	0.00	32.50	2	8,354	0.02%
2021/09/27	0.2	32.60	1	32.45	32.60	-0.8	8,505	-0.01%
2021/09/24	19	33.38	21.5	33.46	33.15	-2.5	9,105	-0.03%
2021/09/23	0	0.00	10	31.65	32.35	-10	9,144	-0.11%
2021/09/22	0	30.75	6	30.98	31.05	-6	9,534	-0.06%
2021/09/16	2	30.90	0	0.00	30.90	2	9,729	0.02%
2021/09/13	0	0.00	10	31.78	31.70	-10	10,307	-0.10%
2021/09/10	0	0.00	15	31.85	31.90	-15	10,396	-0.14%
2021/09/08	0	0.00	1	31.50	30.85	-1	10,699	-0.01%
2021/09/07	5	31.66	0	0.00	31.55	5	10,766	0.05%
2021/09/06	2	32.08	5	32.35	31.90	-3	10,908	-0.03%
2021/09/03	0	0.00	4	33.35	33.15	-4	10,936	-0.04%
2021/09/02	1	33.20	0	0.00	33.10	1	11,091	0.01%
2021/09/01	0	0.00	11	33.28	33.65	-11	11,238	-0.10%
2021/08/31	3	33.20	0	0.00	33.50	3	11,246	0.03%
2021/08/30	10.8	33.54	2.3	33.51	33.35	8.5	11,271	0.08%
2021/08/26	1	33.25	0	0.00	33.25	1	11,234	0.01%
2021/08/25	0	0.00	1.5	33.27	33.10	-1.5	11,338	-0.01%
2021/08/23	2	32.90	0	0.00	32.70	2	11,562	0.02%
2021/08/20	0	0.00	1	31.00	31.50	-1	11,539	-0.01%
2021/08/17	10.3	32.62	0	0.00	31.30	10.3	11,842	0.09%
2021/08/16	2.2	33.06	0	0.00	32.75	2.2	11,849	0.02%
2021/08/13	0.1	34.10	0	0.00	33.95	0.1	11,822	0.00%
2021/08/12	1	35.45	0	0.00	35.20	1	11,806	0.01%
2021/08/11	0.1	35.50	1	34.85	35.05	-0.9	12,117	-0.01%
2021/08/10	15	36.30	248	36.25	36.55	-233	12,109	-1.92%	大賣/鉅額交易
2021/08/09	0.2	36.40	3	36.60	35.95	-2.8	12,111	-0.02%
2021/08/06	6	37.45	14	37.27	37.20	-8	12,112	-0.07%
2021/08/05	1.1	36.90	16.5	36.93	37.30	-15.4	11,922	-0.13%
2021/08/04	16.3	36.58	0	0.00	36.40	16.3	11,955	0.14%
2021/08/03	1.2	36.53	23	36.64	36.85	-21.8	12,084	-0.18%
2021/08/02	26	36.46	5	36.30	36.40	21	12,072	0.17%
2021/07/30	0	0.00	0.4	35.83	35.45	-0.4	11,974	0.00%
2021/07/29	1	35.35	1	35.55	35.65	0	12,025	0.00%
2021/07/28	10.3	35.22	4.6	35.19	35.45	5.7	12,152	0.05%
2021/07/27	10.2	36.54	14	35.86	35.65	-3.8	12,288	-0.03%
2021/07/26	240.2	37.16	13.4	36.93	36.75	226.8	12,343	1.84%	大買/鉅額交易
2021/07/23	19.5	35.58	7.3	35.88	35.55	12.1	12,578	0.10%
2021/07/22	0	0.00	3.2	34.46	34.40	-3.2	12,838	-0.02%
2021/07/21	4	33.93	4	33.45	33.30	0	12,832	0.00%
2021/07/20	54.1	34.38	1	34.35	34.00	53.1	12,912	0.41%
2021/07/19	2.2	34.81	2	34.95	34.90	0.2	12,937	0.00%
2021/07/16	10	35.80	31	35.30	35.35	-21	13,121	-0.16%
2021/07/15	3.5	35.08	10	35.10	35.20	-6.5	13,165	-0.05%
2021/07/14	55	36.95	27	35.87	35.55	28	13,131	0.21%
2021/07/13	32	38.25	17	38.29	39.35	15	12,255	0.12%
2021/07/12	6	35.65	3.5	35.97	35.80	2.5	11,596	0.02%
2021/07/09	0	0.00	12.2	35.77	34.90	-12.2	11,514	-0.11%
2021/07/08	1	35.65	3.2	35.62	35.45	-2.2	11,576	-0.02%
2021/07/07	1	35.05	3	35.00	34.65	-2	11,594	-0.02%
2021/07/06	1.3	35.25	1	35.20	35.05	0.3	11,704	0.00%
2021/07/05	4	35.75	11.3	36.01	35.80	-7.3	11,852	-0.06%
2021/07/02	2.7	35.45	17.3	35.23	34.95	-14.6	11,797	-0.12%
2021/07/01	36.2	35.92	17.2	35.37	34.80	19	11,781	0.16%
2021/06/30	8	33.84	3	34.37	34.75	5	11,284	0.04%
2021/06/29	12.3	35.09	5.3	35.00	34.50	7	11,136	0.06%
2021/06/28	1	34.45	6	34.03	34.40	-5	10,778	-0.05%
2021/06/25	1.3	33.78	141	33.53	33.40	-139.7	10,796	-1.29%	大賣/鉅額交易
2021/06/24	6	33.97	0	0.00	33.95	6	10,849	0.06%
2021/06/23	22	33.56	13.3	33.97	34.10	8.7	10,711	0.08%
2021/06/22	2	32.58	5	32.72	32.65	-3	10,780	-0.03%
2021/06/21	3.3	32.29	22	32.55	32.30	-18.7	11,991	-0.16%
2021/06/18	0	0.00	10	33.25	33.20	-10	12,188	-0.08%
2021/06/17	24	33.59	5	33.45	33.65	19	12,287	0.15%
2021/06/16	8	32.97	12	32.95	32.80	-4	12,266	-0.03%
2021/06/15	7	32.85	3.2	32.99	33.35	3.8	12,663	0.03%
2021/06/11	3	32.35	11	32.59	31.95	-8	12,703	-0.06%
2021/06/10	102	32.46	1.1	32.54	32.50	100.9	12,714	0.79%	大買/
2021/06/09	39.3	32.52	18	32.81	32.25	21.3	12,670	0.17%
2021/06/08	1	32.00	12	31.89	31.85	-11	12,606	-0.09%
2021/06/03	4.3	31.88	4	31.80	32.05	0.3	12,866	0.00%
2021/06/02	14.1	32.19	91	31.61	31.70	-76.9	12,999	-0.59%
2021/06/01	67	33.14	22	33.00	32.65	45	13,120	0.34%
2021/05/31	71	31.87	1	31.90	32.20	70	13,123	0.53%
2021/05/28	0	0.00	3	31.43	31.50	-3	13,203	-0.02%
2021/05/26	3	31.03	4	30.91	31.20	-1	14,731	-0.01%
2021/05/25	27	31.36	6	31.57	31.50	21	14,771	0.14%
2021/05/24	0	0.00	73	28.83	29.95	-73	14,668	-0.50%
2021/05/21	1	29.00	6	29.31	29.25	-5	15,180	-0.03%
2021/05/20	7	29.24	1	29.70	28.75	6	15,279	0.04%
2021/05/19	87	30.02	15	29.81	29.85	72	15,364	0.47%
2021/05/18	1	27.85	9	27.68	28.35	-8	15,190	-0.05%
2021/05/17	1	26.90	1	27.55	25.80	0	15,148	0.00%
2021/05/14	0	0.00	4	28.35	28.45	-4	15,049	-0.03%
2021/05/13	10	28.19	10	28.62	28.35	0	14,977	0.00%
2021/05/12	7.1	28.88	21	28.36	28.40	-13.9	15,139	-0.09%
2021/05/11	1	30.90	25	30.78	30.10	-24	14,962	-0.16%
2021/05/10	2	32.90	0	0.00	32.70	2	14,811	0.01%
2021/05/06	3.6	32.69	10	32.33	31.95	-6.4	14,811	-0.04%
2021/05/05	12	33.38	18	33.84	32.90	-6	14,775	-0.04%
2021/05/04	5	33.21	6	32.97	32.80	-1	14,681	-0.01%
2021/05/03	14	35.09	30	34.84	35.30	-16	14,512	-0.11%
2021/04/29	50	36.11	1	35.45	35.40	49	14,359	0.34%
2021/04/28	2	33.93	400	35.76	36.70	-398	13,913	-2.86%	大賣/鉅額交易
2021/04/27	6	33.78	1	34.40	33.75	5	13,619	0.04%
2021/04/26	3	35.00	0	0.00	34.50	3	13,771	0.02%
2021/04/23	0	0.00	10	33.99	34.50	-10	13,707	-0.07%
2021/04/22	409.5	35.30	0	0.00	33.50	409.5	13,883	2.95%	大買/鉅額交易
2021/04/21	2	34.55	11	35.06	35.10	-9	13,962	-0.06%
2021/04/20	1.5	34.17	0	0.00	34.25	1.5	13,870	0.01%
2021/04/19	2	33.55	3	33.85	34.05	-1	13,816	-0.01%
2021/04/16	1	32.90	7	32.92	33.35	-6	13,858	-0.04%
2021/04/15	2	32.70	2	32.60	32.60	0	13,906	0.00%
2021/04/14	16	33.10	47	32.01	32.15	-31	13,938	-0.22%
2021/04/13	15	33.20	23	32.72	32.80	-8	13,967	-0.06%
2021/04/12	47	34.25	74	33.61	33.45	-27	13,970	-0.19%
2021/04/09	35	34.21	40	34.06	34.10	-5	13,870	-0.04%
2021/04/08	8	33.41	15	33.33	33.55	-7	13,661	-0.05%
2021/04/07	4	32.74	93	32.53	32.85	-89	13,537	-0.66%
2021/04/06	1	32.00	4	32.34	32.25	-3	13,476	-0.02%
2021/04/01	22	31.84	30	31.77	31.75	-8	13,464	-0.06%
2021/03/31	0.5	31.70	30	31.79	31.70	-29.5	13,526	-0.22%
2021/03/30	17	31.66	17	31.91	32.00	0	13,573	0.00%
2021/03/26	10	31.70	40	31.68	31.70	-30	13,511	-0.22%
2021/03/25	48	31.62	17	31.87	31.40	31	13,605	0.23%
2021/03/24	154.5	32.70	125	32.74	32.70	29.5	13,600	0.22%	大買/大賣/
2021/03/23	8	30.23	44	30.62	31.00	-36	12,386	-0.29%
2021/03/22	9	30.19	2	30.15	30.25	7	12,194	0.06%
2021/03/19	42	30.18	5	30.30	30.50	37	12,191	0.30%
2021/03/18	114	30.50	43	29.99	30.00	71	12,147	0.58%	大買/
2021/03/17	6.3	29.37	4	29.60	29.10	2.3	11,943	0.02%
2021/03/16	23	29.25	22	28.80	28.80	1	12,073	0.01%
2021/03/15	15	28.67	15	28.77	29.00	0	12,463	0.00%
2021/03/12	5	28.50	21	28.65	28.60	-16	12,568	-0.13%
2021/03/11	1	28.55	4	28.68	28.75	-3	13,343	-0.02%
2021/03/10	7	28.74	1	28.80	28.35	6	13,647	0.04%
2021/03/09	20.6	28.15	22	28.10	28.00	-1.4	13,935	-0.01%
2021/03/08	24	28.49	28	28.00	27.95	-4	13,984	-0.03%
2021/03/05	36	28.91	20	28.44	28.45	16	14,005	0.11%
2021/03/04	17.4	28.92	6	28.78	28.80	11.4	14,031	0.08%
2021/03/03	1	28.45	0	0.00	28.40	1	14,210	0.01%
2021/03/02	62	29.47	38	29.01	28.70	24	14,358	0.17%
2021/02/26	45	28.15	24	28.12	28.10	21	13,726	0.15%
2021/02/25	0	0.00	6	26.98	26.95	-6	13,054	-0.05%
2021/02/24	20	27.18	23	26.67	26.65	-3	13,159	-0.02%
2021/02/23	15	27.05	13	27.64	27.40	2	13,079	0.02%
2021/02/22	0	0.00	7	26.29	26.55	-7	12,617	-0.06%
2021/02/19	20	26.25	4	26.43	26.15	16	12,705	0.13%
2021/02/18	6	25.64	6	25.64	26.05	0	13,038	0.00%
2021/02/17	1	25.00	1	24.90	24.90	0	13,491	0.00%
2021/02/05	0	0.00	4	24.36	24.15	-4	13,541	-0.03%
2021/02/03	22	24.83	17	25.04	24.85	5	13,631	0.04%
2021/02/02	0	0.00	5	24.25	24.20	-5	13,605	-0.04%
2021/02/01	3	24.00	1	23.35	23.90	2	13,654	0.01%
2021/01/29	0	0.00	1	24.10	23.65	-1	13,663	-0.01%
2021/01/28	2	23.75	3	24.05	24.40	-1	13,720	-0.01%
2021/01/27	17	24.10	2	24.05	24.00	15	13,791	0.11%
2021/01/26	32	23.57	0	0.00	23.55	32	14,159	0.23%
2021/01/25	1	23.40	0	0.00	23.90	1	14,129	0.01%
2021/01/22	1	23.95	0	0.00	24.10	1	14,149	0.01%
2021/01/21	1	25.15	23	24.25	24.15	-22	14,222	-0.15%
2021/01/20	3	24.90	10	25.00	24.75	-7	14,240	-0.05%
2021/01/19	8	26.62	3	26.65	25.85	5	14,219	0.04%
2021/01/18	0	0.00	25	25.92	25.60	-25	14,175	-0.18%
2021/01/15	26	26.22	2	26.30	26.35	24	14,279	0.17%
2021/01/14	11	26.59	29	26.71	27.20	-18	14,786	-0.12%
2021/01/13	2	26.00	30	26.20	25.90	-28	15,460	-0.18%
2021/01/12	13	25.99	8	26.05	25.55	5	15,476	0.03%
2021/01/11	2	26.15	9	26.15	26.25	-7	15,595	-0.04%
2021/01/08	10	25.80	0	0.00	25.60	10	15,511	0.06%
2021/01/07	5	25.50	0	0.00	25.55	5	15,580	0.03%
2021/01/06	4	26.16	21	25.84	25.30	-17	15,616	-0.11%
2021/01/05	5	25.80	2	26.15	26.20	3	15,576	0.02%
2021/01/04	0	0.00	6	25.81	25.50	-6	15,507	-0.04%
2020/12/31	5	25.20	0	0.00	25.25	5	15,490	0.03%
2020/12/30	0	0.00	1	25.40	25.35	-1	15,492	-0.01%
2020/12/28	3	25.75	8	25.72	25.75	-5	15,443	-0.03%
2020/12/25	11	25.17	0	0.00	25.10	11	15,368	0.07%
2020/12/24	28	25.40	4	25.53	25.25	24	15,292	0.16%
2020/12/23	5	24.85	0	0.00	24.85	5	15,214	0.03%
2020/12/22	4	25.61	9	25.10	24.80	-5	15,269	-0.03%
2020/12/21	1	25.70	1	25.45	25.70	0	15,191	0.00%
2020/12/18	24	26.02	24	26.06	26.50	0	15,033	0.00%
2020/12/17	2	25.38	0	0.00	25.40	2	14,779	0.01%
2020/12/16	4	25.90	0	0.00	25.75	4	14,749	0.03%
2020/12/15	6	25.67	2	25.95	25.40	4	14,713	0.03%
2020/12/14	0	0.00	4.5	26.38	26.05	-4.5	14,594	-0.03%
2020/12/11	3	26.35	28	26.15	26.10	-25	14,537	-0.17%
2020/12/10	6	26.88	18	27.15	27.05	-12	14,332	-0.08%
2020/12/09	19	27.61	10	27.29	27.80	9	14,215	0.06%
2020/12/08	9	26.22	3	26.47	26.15	6	13,847	0.04%
2020/12/07	65.5	26.29	28	26.60	26.50	37.5	13,754	0.27%
2020/12/04	41	24.98	35	25.17	25.65	6	12,973	0.05%
2020/12/03	3	24.75	48	24.23	24.50	-45	12,803	-0.35%
2020/12/02	29	24.14	2	24.20	24.15	27	12,762	0.21%
2020/12/01	42	23.75	10	24.15	24.20	32	13,696	0.23%
2020/11/30	13	23.92	200	23.77	23.70	-187	14,329	-1.31%	大賣/鉅額交易
2020/11/27	244	24.47	44	24.15	24.10	200	14,307	1.40%	大買/鉅額交易
2020/11/26	0	0.00	15	23.88	24.00	-15	14,206	-0.11%
2020/11/25	5	23.30	1	23.05	23.10	4	13,931	0.03%
2020/11/24	2	23.45	8	23.60	23.25	-6	13,896	-0.04%
2020/11/23	0	0.00	1	23.65	23.55	-1	13,828	-0.01%
2020/11/20	1	23.45	0	0.00	23.25	1	13,763	0.01%
2020/11/19	3	23.32	2	23.15	23.15	1	13,842	0.01%
2020/11/18	3	23.10	0	0.00	23.10	3	14,019	0.02%
2020/11/17	24	23.62	31	23.57	23.45	-7	14,150	-0.05%
2020/11/16	42	23.61	73	23.44	23.95	-31	14,077	-0.22%
2020/11/13	0	0.00	10	22.65	22.80	-10	13,799	-0.07%
2020/11/10	11	22.46	5	22.47	22.25	6	15,658	0.04%
2020/11/09	5	22.30	1	22.45	22.40	4	16,236	0.02%
2020/11/06	6	22.23	4	22.30	22.05	2	16,698	0.01%
2020/11/05	15	22.27	10	22.20	22.20	5	16,657	0.03%
2020/11/04	3	21.90	2	22.30	22.30	1	16,608	0.01%
2020/11/03	33	22.22	0	0.00	22.10	33	16,534	0.20%
2020/10/30	2	21.80	0	0.00	21.65	2	16,540	0.01%
2020/10/29	0	0.00	11	22.03	22.35	-11	16,403	-0.07%
2020/10/28	34.1	22.42	0	0.00	22.15	34.1	16,304	0.21%
2020/10/27	6.6	23.27	0	0.00	22.85	6.6	16,142	0.04%
2020/10/26	17.3	23.03	3	23.07	22.90	14.3	15,990	0.09%
2020/10/23	8	23.76	3	23.55	23.55	5	15,775	0.03%
2020/10/22	22	23.88	9	23.61	23.75	13	15,613	0.08%
2020/10/21	10	23.71	24	23.61	24.45	-14	14,920	-0.09%
2020/10/20	0	0.00	16	21.99	22.25	-16	14,004	-0.11%
2020/10/19	11	21.97	0	0.00	21.90	11	13,998	0.08%
2020/10/16	10	21.73	0	0.00	21.60	10	13,910	0.07%
2020/10/15	12	21.96	5	22.50	21.90	7	13,897	0.05%
2020/10/14	3	21.90	13	21.93	21.80	-10	13,729	-0.07%
2020/10/13	14	21.39	9	21.74	21.30	5	13,649	0.04%
2020/10/08	0.5	21.20	5	21.25	21.25	-4.5	13,593	-0.03%
2020/10/07	0.5	21.00	2	21.13	21.10	-1.5	13,600	-0.01%
2020/10/06	1	20.90	2	21.05	20.95	-1	13,778	-0.01%
2020/10/05	1	20.70	0	0.00	20.60	1	13,761	0.01%
2020/09/30	0	0.00	1	20.35	20.30	-1	13,768	-0.01%
2020/09/29	2	19.80	0	0.00	19.75	2	13,818	0.01%
2020/09/28	3	19.67	0	0.00	19.75	3	13,934	0.02%
2020/09/25	2	19.15	9	18.94	18.95	-7	14,248	-0.05%
2020/09/24	6	19.63	6	19.75	19.65	0	14,786	0.00%
2020/09/21	2	20.80	2	21.00	20.70	0	14,647	0.00%
2020/09/18	1	21.15	0	0.00	21.15	1	14,606	0.01%
2020/09/17	1	20.90	0	0.00	21.15	1	14,567	0.01%
2020/09/16	5	20.65	1	21.30	20.70	4	14,510	0.03%
2020/09/15	4	21.30	5	21.20	21.15	-1	14,397	-0.01%
2020/09/14	1	21.00	4	21.20	21.10	-3	14,325	-0.02%
2020/09/11	0	0.00	1	20.70	20.15	-1	14,108	-0.01%
2020/09/10	0	0.00	10	21.35	20.90	-10	14,005	-0.07%
2020/09/08	6	21.41	0	0.00	20.60	6	13,778	0.04%
2020/09/07	11	21.39	0	0.00	21.15	11	13,579	0.08%
2020/09/04	37	22.42	33	22.16	22.50	4	13,177	0.03%
2020/09/03	16	21.50	47	21.57	22.55	-31	12,118	-0.26%
2020/09/02	13	20.46	6	20.53	20.50	7	11,319	0.06%
2020/09/01	27	20.50	0	0.00	20.85	27	11,092	0.24%
2020/08/31	5	19.95	0	0.00	20.00	5	10,852	0.05%
2020/08/28	2	20.28	6	20.06	20.10	-4	10,805	-0.04%
2020/08/27	21	20.11	0	0.00	19.80	21	10,709	0.20%
2020/08/25	3	20.53	0	0.00	20.25	3	10,562	0.03%
2020/08/24	7	20.50	26	20.29	20.55	-19	10,492	-0.18%
2020/08/21	38	20.51	10	20.41	21.00	28	10,543	0.27%
2020/08/20	14	19.90	11	20.08	19.35	3	10,259	0.03%
2020/08/19	31	21.45	37	20.99	21.45	-6	9,813	-0.06%
2020/08/18	13	21.90	29	21.81	21.70	-16	9,455	-0.17%
2020/08/17	70	21.61	58	21.74	21.70	12	8,947	0.13%
2020/08/14	121	19.53	138	21.00	20.55	-17	8,193	-0.21%	大買/大賣/
2020/08/13	45	19.23	4	19.35	19.60	41	7,372	0.56%
2020/08/11	5	16.45	0	0.00	16.55	5	6,010	0.08%
2020/08/07	0	0.00	6	17.10	17.10	-6	5,947	-0.10%
2020/08/06	0	0.00	9	17.08	17.15	-9	5,891	-0.15%
2020/08/05	0	0.00	13	16.49	17.00	-13	5,686	-0.23%
2020/08/04	1	16.00	0	0.00	16.00	1	5,469	0.02%
2020/07/31	1	15.65	0	0.00	15.50	1	5,405	0.02%
2020/07/30	0	0.00	4	15.33	15.65	-4	5,394	-0.07%
2020/07/27	25	15.97	10	16.00	15.70	15	5,373	0.28%
2020/07/24	5	15.80	0	0.00	15.55	5	5,273	0.09%
2020/07/23	0	0.00	2	16.23	16.25	-2	5,194	-0.04%
2020/07/22	1	16.20	0	0.00	16.45	1	5,113	0.02%
2020/07/16	0	0.00	1	16.10	16.30	-1	4,788	-0.02%
2020/07/14	11	16.34	10	16.45	16.25	1	4,620	0.02%
2020/07/13	1	16.70	9	16.38	16.50	-8	4,581	-0.17%
2020/07/08	1	15.60	23	15.78	16.05	-22	4,320	-0.51%
2020/07/07	3	15.58	8	15.78	15.75	-5	4,218	-0.12%
2020/07/06	17	16.20	3	15.97	16.25	14	4,102	0.34%
2020/07/03	10	15.69	225	15.46	16.10	-215	3,749	-5.73%	大賣/鉅額交易
2020/07/02	5	14.65	0	0.00	14.65	5	3,103	0.16%
2020/07/01	11	14.15	0	0.00	14.20	11	3,063	0.36%
2020/06/24	0	0.00	20	14.21	14.25	-20	3,058	-0.65%
2020/06/19	10	14.25	0	0.00	14.25	10	3,219	0.31%
2020/06/10	0	0.00	6	14.65	14.65	-6	3,294	-0.18%
2020/06/09	5	14.95	5	14.80	14.75	0	3,343	0.00%
2020/06/03	0	0.00	11	14.86	14.85	-11	3,328	-0.33%
2020/05/29	21	14.84	0	0.00	15.15	21	3,239	0.65%
2020/05/28	4	14.86	3	14.80	14.60	1	3,215	0.03%
2020/05/27	0	0.00	1	14.00	14.50	-1	2,900	-0.03%
2020/05/21	0	0.00	10	13.70	13.70	-10	2,828	-0.35%
2020/05/20	10	13.70	1	13.55	13.60	9	2,823	0.32%
2020/05/14	1	13.40	0	0.00	13.40	1	2,718	0.04%
2020/05/13	0	0.00	10	13.95	14.00	-10	2,666	-0.38%
2020/05/11	1	14.50	16	14.49	14.50	-15	2,716	-0.55%
2020/05/08	5	14.05	27	14.05	13.95	-22	2,612	-0.84%
2020/05/07	27	14.05	0	0.00	14.05	27	2,609	1.03%
2020/04/30	0	0.00	1	14.25	14.25	-1	2,705	-0.04%
2020/04/29	5	14.00	0	0.00	14.00	5	2,688	0.19%
2020/04/27	1	14.15	10	13.90	14.20	-9	2,725	-0.33%
2020/04/24	10	13.90	0	0.00	13.80	10	2,692	0.37%
2020/04/17	0	0.00	8	13.95	13.85	-8	2,667	-0.30%
2020/04/15	1	14.00	0	0.00	14.05	1	2,660	0.04%
2020/04/10	0	0.00	1	13.20	13.30	-1	2,646	-0.04%
2020/04/09	12	13.25	0	0.00	13.10	12	2,664	0.45%
2020/04/07	3	12.35	0	0.00	12.40	3	2,654	0.11%
2020/04/06	10	12.00	14	12.15	12.15	-4	2,656	-0.15%
2020/03/31	5	11.90	0	0.00	11.80	5	2,698	0.19%
2020/03/27	0	0.00	78	12.12	12.00	-78	2,758	-2.83%
2020/03/26	5	11.80	5	12.10	12.25	0	2,701	0.00%
2020/03/25	7	11.56	0	0.00	11.65	7	2,607	0.27%
2020/03/24	2	10.90	0	0.00	10.90	2	2,598	0.08%
2020/03/20	6	10.55	0	0.00	10.90	6	2,583	0.23%
2020/03/18	15	11.36	5	11.40	11.20	10	2,579	0.39%
2020/03/16	2	12.40	0	0.00	11.85	2	2,576	0.08%
2020/03/11	5	14.45	0	0.00	14.15	5	2,411	0.21%
2020/03/05	0	0.00	52	15.72	15.50	-52	2,348	-2.21%
2020/03/04	5	15.60	8	15.56	15.55	-3	2,319	-0.13%
2020/02/21	0	0.00	2	15.00	15.10	-2	2,175	-0.09%
2020/02/19	10	15.15	1	15.25	15.25	9	2,209	0.41%
2020/02/17	10	15.10	0	0.00	15.15	10	2,267	0.44%
2020/02/13	3	15.50	26	15.56	15.30	-23	2,315	-0.99%
2020/02/12	0	0.00	1	14.95	15.10	-1	2,271	-0.04%
2020/02/07	0	0.00	1	14.60	14.55	-1	2,333	-0.04%
2020/02/06	0	0.00	0.5	14.95	14.95	-0.5	2,303	-0.02%
2020/02/05	3	14.30	0	0.00	14.65	3	2,258	0.13%
2020/02/03	2	13.45	5	13.86	13.85	-3	2,262	-0.13%
2020/01/31	0	0.00	10	14.40	14.60	-10	2,271	-0.44%
2020/01/30	6	14.90	0	0.00	14.85	6	2,290	0.26%
2020/01/14	1	16.60	0	0.00	16.50	1	2,347	0.04%
2020/01/10	0	0.00	1	16.40	16.35	-1	2,361	-0.04%
2020/01/09	2	16.65	0	0.00	16.45	2	2,379	0.08%
2020/01/08	11	16.25	0	0.00	16.50	11	2,340	0.47%
2019/12/31	0	0.00	3	17.40	17.15	-3	2,437	-0.12%
2019/12/30	0	0.00	2	17.35	17.35	-2	2,399	-0.08%
2019/12/26	3	17.45	0	0.00	17.15	3	2,370	0.13%
2019/12/23	70	16.92	0	0.00	16.90	70	2,308	3.03%
2019/12/17	6	17.05	0	0.00	16.95	6	2,523	0.24%
2019/12/13	283	17.03	23	17.00	16.85	260	2,549	10.20%	大買/鉅額交易
2019/12/12	1	16.75	5	16.95	16.85	-4	2,490	-0.16%
2019/12/09	5	16.65	0	0.00	16.65	5	2,565	0.19%
2019/12/05	5	16.60	0	0.00	16.65	5	2,640	0.19%
2019/11/28	5	17.25	0	0.00	17.05	5	2,865	0.17%
2019/11/27	1	17.15	0	0.00	17.25	1	3,005	0.03%
2019/11/26	0	0.00	2	16.90	17.05	-2	3,048	-0.07%
2019/11/25	7	16.64	0	0.00	16.75	7	3,047	0.23%
2019/11/18	10	17.40	0	0.00	17.20	10	3,263	0.31%
2019/11/15	5	17.00	5	17.05	17.15	0	3,523	0.00%
2019/11/13	10	16.80	0	0.00	16.65	10	3,641	0.27%
2019/11/06	0	0.00	1	17.00	17.00	-1	3,689	-0.03%
2019/11/01	0	0.00	2	17.15	17.30	-2	3,801	-0.05%
2019/10/29	0	0.00	5	17.35	17.10	-5	4,101	-0.12%
2019/10/22	15	17.57	0	0.00	17.55	15	5,024	0.30%
2019/10/18	0	0.00	2	17.50	17.45	-2	5,098	-0.04%
2019/10/17	0	0.00	4	17.65	17.60	-4	5,101	-0.08%
2019/10/16	5	17.70	19	17.48	17.45	-14	5,103	-0.27%
2019/10/15	44	17.72	5	17.80	17.70	39	5,090	0.77%
2019/10/09	0	0.00	2	16.85	16.65	-2	4,946	-0.04%
2019/09/24	0	0.00	3	17.70	17.45	-3	5,157	-0.06%
2019/09/23	4	17.90	4	17.85	17.90	0	5,077	0.00%
2019/09/19	2	17.20	0	0.00	17.35	2	4,939	0.04%
2019/09/18	0	0.00	1	17.15	17.15	-1	4,919	-0.02%
2019/09/17	0	0.00	2	17.35	17.40	-2	4,944	-0.04%
2019/09/16	5	17.59	0	0.00	17.50	5	4,938	0.10%
2019/09/12	0	0.00	30	17.25	17.45	-30	4,896	-0.61%
2019/09/10	0	0.00	20	17.25	17.20	-20	4,935	-0.41%
2019/09/05	0	0.00	21	17.97	17.90	-21	4,887	-0.43%
2019/08/30	2	18.05	2	17.55	17.65	0	4,754	0.00%
2019/08/29	31	17.59	2	17.58	17.70	29	4,613	0.63%
2019/08/28	10	17.10	0	0.00	17.15	10	4,503	0.22%
2019/08/27	15	17.30	3	17.22	17.10	12	4,477	0.27%
2019/08/26	3	16.92	1	17.05	16.95	2	4,466	0.04%
2019/08/23	0	0.00	2	17.55	17.40	-2	4,412	-0.05%
2019/08/22	2	17.35	9	17.52	17.40	-7	4,386	-0.16%
2019/08/21	4	17.35	43	17.35	17.30	-39	4,350	-0.90%
2019/08/20	0	0.00	14	17.66	17.10	-14	4,303	-0.33%
2019/08/19	16	17.19	1	16.90	17.20	15	4,031	0.37%
2019/08/16	50	16.40	0	0.00	16.35	50	3,906	1.28%
2019/08/13	0	0.00	1	15.85	15.80	-1	3,906	-0.03%
2019/08/12	1	16.00	1	16.20	16.15	0	3,897	0.00%
2019/08/08	32	15.69	4	15.63	15.75	28	3,939	0.71%
2019/08/07	0	0.00	1	15.30	15.15	-1	3,955	-0.03%
2019/08/06	1	15.40	3	15.07	15.45	-2	4,096	-0.05%
2019/08/02	2	16.00	0	0.00	15.90	2	4,036	0.05%
2019/08/01	15	16.81	1	16.85	16.60	14	4,063	0.34%
2019/07/31	1	17.45	21	17.30	17.05	-20	3,958	-0.51%
2019/07/30	6	17.67	16	17.76	18.10	-10	3,798	-0.26%
2019/07/29	52	16.99	46	17.18	17.60	6	3,453	0.17%
2019/07/26	20	16.20	4	16.21	16.00	16	3,119	0.51%
2019/07/25	0	0.00	15	15.50	15.55	-15	2,956	-0.51%
2019/07/24	1	15.70	31	15.80	15.70	-30	2,931	-1.02%
2019/07/23	0	0.00	5	15.67	15.65	-5	2,973	-0.17%
2019/07/17	0	0.00	2	15.40	15.50	-2	3,021	-0.07%
2019/07/16	3	15.42	0	0.00	15.30	3	3,312	0.09%
2019/07/12	0	0.00	3	15.05	15.45	-3	3,417	-0.09%
2019/07/10	3	15.15	3	15.05	15.15	0	3,509	0.00%
2019/07/08	0	0.00	1	14.90	14.95	-1	3,489	-0.03%
2019/07/03	0	0.00	15	14.85	14.85	-15	3,560	-0.42%
2019/07/02	45	14.90	0	0.00	14.90	45	3,524	1.28%
2019/06/26	0	0.00	1	14.50	14.60	-1	3,626	-0.03%
2019/06/18	0	0.00	5	14.70	14.35	-5	3,585	-0.14%
2019/06/14	5	14.30	0	0.00	14.35	5	3,572	0.14%
2019/06/05	2	13.90	0	0.00	13.85	2	3,433	0.06%
2019/05/28	6	13.85	0	0.00	13.65	6	3,394	0.18%
2019/05/16	0	0.00	1	15.05	14.85	-1	3,535	-0.03%
2019/05/15	0	0.00	10	14.85	14.90	-10	3,471	-0.29%
2019/05/14	27	14.92	3	14.60	15.00	24	3,483	0.69%
2019/05/09	3	14.62	0	0.00	14.50	3	3,278	0.09%
2019/04/30	0	0.00	2	14.40	14.45	-2	2,912	-0.07%
2019/04/29	1	14.50	0	0.00	14.60	1	2,888	0.03%
2019/04/26	9	14.29	1	14.40	14.25	8	2,794	0.29%
2019/04/23	2	14.83	0	0.00	14.85	2	2,750	0.07%
2019/04/22	3	15.37	0	0.00	15.15	3	2,729	0.11%
2019/04/18	0	0.00	1	14.15	14.15	-1	2,321	-0.04%
2019/04/17	0	0.00	2	14.48	14.60	-2	2,288	-0.09%
2019/04/16	0	0.00	1	14.20	14.25	-1	2,112	-0.05%
2019/04/11	0	0.00	15	13.97	14.00	-15	1,973	-0.76%
2019/04/10	10	14.00	0	0.00	13.90	10	1,922	0.52%
2019/04/08	3	13.70	3	13.75	13.80	0	1,858	0.00%
2019/04/03	8	13.72	0	0.00	13.85	8	1,842	0.43%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/22	0	0.00	45	14.15	14.00	-45	1,579	-2.85%
2019/03/20	45	13.82	0	0.00	13.90	45	1,533	2.93%
2019/03/07	0	0.00	5	13.50	13.50	-5	1,662	-0.30%
2019/02/26	1	13.85	0	0.00	13.85	1	1,756	0.06%
2019/02/22	10	14.50	0	0.00	14.20	10	1,743	0.57%
2019/01/16	2	13.23	1	13.25	13.20	1	1,758	0.06%
2019/01/14	1	12.70	1	12.75	12.85	0	1,674	0.00%
2018/12/26	1	12.55	0	0.00	12.40	1	1,844	0.05%
2018/12/24	0	0.00	2	12.55	12.55	-2	1,902	-0.11%
2018/12/10	0	0.00	16	13.35	13.30	-16	2,497	-0.64%
2018/12/07	1	13.45	1	13.65	13.70	0	2,492	0.00%
2018/11/22	0	0.00	1	13.20	12.80	-1	2,529	-0.04%
2018/11/20	1	12.70	0	0.00	13.10	1	2,734	0.04%
2018/11/16	7	12.70	9	12.81	12.70	-2	2,691	-0.07%
2018/11/15	0	0.00	2	12.25	12.30	-2	2,661	-0.08%
2018/11/05	2	12.05	0	0.00	12.05	2	2,895	0.07%
2018/11/02	2	12.50	2	12.70	12.25	0	3,002	0.00%
2018/11/01	2	12.20	0	0.00	12.15	2	2,947	0.07%
2018/10/22	5	11.90	0	0.00	11.90	5	3,044	0.16%
2018/10/19	3	11.53	0	0.00	11.60	3	3,104	0.10%
2018/10/18	1	11.75	1	11.90	11.75	0	3,185	0.00%
2018/10/17	2	11.75	5	11.91	11.75	-3	3,220	-0.09%
2018/10/16	3	11.58	3	11.85	11.65	0	3,330	0.00%
2018/10/01	0	0.00	1	13.45	13.45	-1	3,521	-0.03%
2018/09/28	0	0.00	1	13.45	13.45	-1	3,599	-0.03%
2018/09/21	1	14.20	0	0.00	14.15	1	5,222	0.02%
2018/09/19	5	14.00	6	13.91	13.70	-1	5,119	-0.02%
2018/09/17	10	14.21	15	14.10	14.00	-5	5,046	-0.10%
2018/09/12	0	0.00	3	13.05	12.90	-3	4,829	-0.06%
2018/08/27	3	14.75	0	0.00	15.00	3	5,881	0.05%
2018/08/13	0	0.00	4	15.05	14.80	-4	7,387	-0.05%
2018/08/03	0	0.00	1	15.70	15.45	-1	8,549	-0.01%
2018/07/25	0	0.00	1	16.30	16.50	-1	8,828	-0.01%
2018/07/23	1	16.15	0	0.00	16.30	1	8,770	0.01%
2018/07/20	0	0.00	10	15.85	15.95	-10	8,648	-0.12%
2018/07/19	10	16.00	1	15.90	15.95	9	8,640	0.10%
2018/07/18	0	0.00	1	16.05	15.85	-1	8,652	-0.01%
2018/07/16	0	0.00	3	15.95	16.00	-3	8,603	-0.03%
2018/07/06	0	0.00	20	15.87	16.00	-20	8,502	-0.24%
2018/07/04	1	17.30	2	17.28	16.90	-1	8,378	-0.01%
2018/07/03	24	18.11	3	18.00	17.00	21	8,024	0.26%
2018/07/02	1	16.75	1	16.85	16.70	0	7,037	0.00%
2018/06/22	0	0.00	13	15.33	15.25	-13	6,717	-0.19%
2018/06/20	0	0.00	13	15.43	15.35	-13	6,681	-0.19%
2018/06/19	0	0.00	4	16.40	15.90	-4	6,620	-0.06%
2018/06/15	0	0.00	2	16.70	16.65	-2	6,587	-0.03%
2018/06/14	2	17.08	1	17.25	16.55	1	6,557	0.02%
2018/06/13	2	17.20	0	0.00	16.90	2	6,484	0.03%
2018/06/12	0	0.00	20	17.40	17.20	-20	6,396	-0.31%
2018/06/11	10	17.25	13	17.02	16.95	-3	6,291	-0.05%
2018/06/08	10	16.85	20	17.36	17.00	-10	6,170	-0.16%
2018/06/07	3	16.45	1	16.70	16.45	2	5,851	0.03%
2018/06/06	1	16.50	9	16.70	16.75	-8	5,703	-0.14%
2018/06/05	4	16.40	14	15.80	15.90	-10	5,536	-0.18%
2018/06/04	28	16.48	0	0.00	16.20	28	5,428	0.52%
2018/06/01	0	0.00	1	15.90	16.20	-1	5,385	-0.02%
2018/05/31	7	16.94	0	0.00	16.40	7	5,333	0.13%
2018/05/28	1	16.65	1	16.55	17.45	0	4,999	0.00%
2018/05/25	0	0.00	24	16.60	16.65	-24	4,676	-0.51%
2018/05/24	22	16.51	1	17.05	16.85	21	4,495	0.47%
2018/05/21	2	15.25	0	0.00	15.40	2	3,757	0.05%
2018/05/17	3	14.93	2	14.85	14.95	1	3,540	0.03%
2018/05/16	1	15.50	51	15.40	15.75	-50	3,412	-1.47%
2018/05/15	97	16.07	8	16.16	15.90	89	3,291	2.70%
2018/05/14	11	15.25	15	15.54	15.75	-4	2,946	-0.14%
2018/05/11	2	14.60	3	14.55	14.35	-1	2,490	-0.04%
2018/05/10	1	13.95	0	0.00	14.00	1	2,220	0.05%
2018/05/09	0	0.00	3	13.90	13.70	-3	2,130	-0.14%
2018/05/08	2	13.50	0	0.00	13.50	2	2,053	0.10%
2018/05/07	1	13.80	0	0.00	13.90	1	1,947	0.05%
2018/04/30	3	12.80	0	0.00	12.55	3	1,696	0.18%
2018/04/27	0	0.00	2	12.00	12.05	-2	1,609	-0.12%
2018/04/23	1	12.80	0	0.00	12.70	1	1,547	0.06%
2018/04/16	0	0.00	2	13.55	13.55	-2	1,562	-0.13%
2018/04/12	2	12.85	0	0.00	12.80	2	1,434	0.14%
2018/04/10	20	13.10	10	13.05	12.95	10	1,452	0.69%
2018/04/02	0	0.00	10	12.95	12.85	-10	1,424	-0.70%
2018/03/30	2	13.10	0	0.00	12.80	2	1,453	0.14%
2018/03/22	10	13.00	0	0.00	12.80	10	1,627	0.61%
2018/03/06	2	12.95	0	0.00	12.90	2	1,734	0.12%
2018/03/05	0	0.00	2	12.78	12.65	-2	1,692	-0.12%
2018/03/02	73	13.12	71	13.03	12.95	2	1,760	0.11%
2018/03/01	0	0.00	1	12.60	12.60	-1	1,659	-0.06%
2018/02/27	2	12.58	2	12.85	12.45	0	1,673	0.00%
2018/02/23	1	12.30	0	0.00	12.35	1	1,661	0.06%
2018/01/26	1	13.05	1	13.10	13.10	0	2,191	0.00%
2018/01/19	0	0.00	10	12.80	12.80	-10	2,836	-0.35%
2018/01/16	0	0.00	5	12.85	12.80	-5	3,168	-0.16%
2018/01/10	0	0.00	2	13.00	12.95	-2	4,210	-0.05%
2018/01/08	0	0.00	1	13.50	13.50	-1	4,352	-0.02%