精成科 (6191)-元大-員林券商分點個股進出

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
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/05/03	1	73.90	2	73.70	73.20	-1	5,287	-0.02%
2024/05/02	0	0.00	1	73.20	72.70	-1	5,272	-0.02%
2024/04/29	0	0.00	10	71.10	73.10	-10	5,240	-0.19%
2024/04/26	3	69.77	2	69.90	69.90	1	5,180	0.02%
2024/04/25	1	69.80	1	69.50	69.50	0	5,197	0.00%
2024/04/24	0	0.00	1	69.10	69.50	-1	5,205	-0.02%
2024/04/23	5	67.80	1	66.60	67.80	4	5,208	0.08%
2024/04/22	1	67.40	0	0.00	67.20	1	5,212	0.02%
2024/04/19	2	70.90	1	70.50	70.40	1	5,171	0.02%
2024/04/18	0	0.00	1	69.80	71.00	-1	5,113	-0.02%
2024/04/17	1.3	69.82	0	0.00	70.00	1.3	5,085	0.03%
2024/04/16	5.7	69.24	0	0.00	69.00	5.7	5,072	0.11%
2024/04/12	0.1	69.70	0	0.00	69.70	0.1	4,968	0.00%
2024/04/10	8.5	70.58	0	0.00	70.50	8.5	4,923	0.17%
2024/04/09	0	0.00	1	72.00	72.20	-1	4,895	-0.02%
2024/04/08	2	71.80	2	72.10	71.90	0	4,898	0.00%
2024/04/02	1	72.50	0	0.00	72.60	1	4,894	0.02%
2024/03/29	1	73.40	15	73.66	72.70	-14	4,908	-0.29%
2024/03/28	18	75.07	22	75.42	73.70	-4	4,829	-0.08%
2024/03/27	2	73.10	51	72.29	73.20	-49	4,646	-1.05%
2024/03/26	19	69.59	24.2	70.27	69.40	-5.2	4,591	-0.11%
2024/03/25	6	71.77	1	71.30	71.20	5	4,596	0.11%
2024/03/22	25	71.91	2	72.80	71.40	23	4,705	0.49%
2024/03/21	45	74.53	16.1	73.82	73.60	28.9	4,720	0.61%
2024/03/20	24.1	73.82	48.9	74.14	76.10	-24.8	4,459	-0.56%
2024/03/19	14	69.29	31.5	69.17	69.20	-17.5	3,975	-0.44%
2024/03/18	1	65.70	0	0.00	66.40	1	3,794	0.03%
2024/03/15	2	65.70	0	0.00	64.90	2	3,791	0.05%
2024/03/14	1	66.00	1	65.60	65.30	0	3,792	0.00%
2024/03/13	0	0.00	2	65.00	64.60	-2	3,798	-0.05%
2024/03/12	0	0.00	2	64.40	64.60	-2	3,825	-0.05%
2024/03/11	1	63.30	3.3	63.42	63.50	-2.3	3,882	-0.06%
2024/03/08	12.3	65.42	9	64.93	64.10	3.3	3,929	0.08%
2024/03/07	0	0.00	7	67.90	67.60	-7	3,999	-0.18%
2024/03/06	4	68.53	15	68.87	68.60	-11	4,252	-0.26%
2024/03/05	5	68.00	1	68.60	68.70	4	4,495	0.09%
2024/03/01	4	66.80	0	0.00	66.00	4	4,454	0.09%
2024/02/29	7	65.30	2	65.50	65.30	5	4,433	0.11%
2024/02/27	0	0.00	1	67.10	66.30	-1	4,396	-0.02%
2024/02/26	7	67.80	0	0.00	67.50	7	4,382	0.16%
2024/02/23	0	68.30	0	0.00	68.10	0	4,407	0.00%
2024/02/22	1	68.20	1	68.00	68.10	0	4,525	0.00%
2024/02/21	0	68.80	1	68.70	68.90	-1	4,550	-0.02%
2024/02/19	2	69.65	1	69.70	69.80	1	4,588	0.02%
2024/02/16	2	69.70	3	69.53	69.20	-1	4,599	-0.02%
2024/02/15	2	67.80	7.4	66.24	69.20	-5.4	4,553	-0.12%
2024/01/30	1	64.90	0	0.00	64.30	1	4,625	0.02%
2024/01/24	24.1	65.69	5	65.54	64.70	19.1	5,724	0.33%
2024/01/23	3	65.10	6	65.60	65.80	-3	5,960	-0.05%
2024/01/19	1	64.50	1	65.00	64.30	0	5,961	0.00%
2024/01/18	10	64.85	0	0.00	65.10	10	5,978	0.17%
2024/01/17	6	65.33	17	65.82	65.20	-11	5,970	-0.18%
2024/01/16	1	65.10	0	0.00	65.50	1	5,952	0.02%
2024/01/15	17	65.35	2	64.50	65.00	15	5,946	0.25%
2024/01/12	2	62.75	0	0.00	63.00	2	5,930	0.03%
2024/01/10	0.1	62.10	0	0.00	62.90	0.1	6,019	0.00%
2024/01/05	1	64.50	3	65.20	64.50	-2	6,074	-0.03%
2024/01/04	3	65.19	0	0.00	65.10	3	6,078	0.05%
2024/01/03	0	0.00	7	65.14	65.10	-7	6,124	-0.11%
2024/01/02	4	64.73	0	0.00	65.20	4	6,245	0.06%
2023/12/29	1	64.10	0	0.00	64.50	1	6,259	0.02%
2023/12/28	2	63.80	0.1	64.00	63.70	1.9	6,278	0.03%
2023/12/27	1	64.00	0	0.00	64.30	1	6,348	0.02%
2023/12/26	3	63.47	1	64.30	64.30	2	6,403	0.03%
2023/12/25	9.2	63.51	3	63.60	63.70	6.2	6,357	0.10%
2023/12/22	1	64.40	0	0.00	64.90	1	6,298	0.02%
2023/12/21	1	64.10	0	0.00	64.00	1	6,269	0.02%
2023/12/20	2	64.95	0	0.00	64.80	2	6,269	0.03%
2023/12/19	11.1	65.41	16	65.38	65.30	-4.9	6,272	-0.08%
2023/12/18	14.3	69.54	0	0.00	68.00	14.3	6,152	0.23%
2023/12/15	4	75.05	19	74.50	72.90	-15	6,063	-0.25%
2023/12/14	3	72.53	4	73.08	73.40	-1	5,987	-0.02%
2023/12/13	0	0.00	2	71.20	71.10	-2	5,957	-0.03%
2023/12/12	4	70.70	4	70.30	70.30	0	6,040	0.00%
2023/12/11	2	72.50	4	71.78	70.70	-2	6,083	-0.03%
2023/12/08	6	72.07	7	72.03	72.20	-1	6,121	-0.02%
2023/12/07	0	0.00	4	72.08	71.50	-4	6,167	-0.06%
2023/12/06	23.1	70.91	3.1	71.33	71.00	20	6,245	0.32%
2023/12/05	3	68.60	4	68.68	70.00	-1	6,364	-0.02%
2023/12/04	5	71.74	2	71.55	70.10	3	6,681	0.04%
2023/12/01	7	70.19	12	69.82	70.50	-5	6,663	-0.08%
2023/11/30	11	66.71	37	66.99	69.00	-26	6,466	-0.40%
2023/11/29	0	0.00	2.1	64.18	64.20	-2.1	6,214	-0.03%
2023/11/27	0	0.00	13	61.73	61.90	-13	6,258	-0.21%
2023/11/24	1	62.00	2	61.70	61.50	-1	6,290	-0.02%
2023/11/23	5	61.50	6	61.35	61.50	-1	6,357	-0.02%
2023/11/22	7	62.10	0	0.00	61.80	7	6,400	0.11%
2023/11/21	2	63.80	7	64.69	62.80	-5	6,460	-0.08%
2023/11/20	0	63.60	2	64.50	64.60	-2	6,567	-0.03%
2023/11/17	3	64.27	5.9	64.25	64.50	-2.9	6,575	-0.04%
2023/11/10	10	61.72	0	0.00	62.00	10	6,927	0.14%
2023/11/09	15	63.03	35.1	63.10	63.40	-20.1	7,017	-0.29%
2023/11/08	21	63.40	0	0.00	62.50	21	7,052	0.30%
2023/11/07	5	64.44	3	63.93	63.40	2	7,139	0.03%
2023/11/06	2	63.65	24	63.11	64.00	-22	7,240	-0.30%
2023/11/03	21	62.98	7.1	63.91	62.40	13.9	7,229	0.19%
2023/11/02	27	63.17	39	63.14	63.90	-12	7,160	-0.17%
2023/11/01	61	61.07	56	59.41	61.20	5	6,866	0.07%
2023/10/31	10	60.91	8	59.45	61.60	2	6,314	0.03%
2023/10/30	11	56.25	1	56.20	56.00	10	6,142	0.16%
2023/10/27	0	0.00	1	55.80	56.00	-1	6,205	-0.02%
2023/10/25	1	55.80	2	56.00	55.60	-1	6,317	-0.02%
2023/10/24	13	54.72	1	55.10	55.70	12	6,364	0.19%
2023/10/23	1.1	54.10	3	54.73	54.30	-1.9	6,446	-0.03%
2023/10/20	1	54.30	0	0.00	53.90	1	6,629	0.02%
2023/10/19	1	54.70	6	55.00	55.00	-5	6,661	-0.08%
2023/10/18	6.2	53.53	1	54.50	54.30	5.2	6,673	0.08%
2023/10/16	0	0.00	3.1	55.80	56.00	-3.1	6,859	-0.04%
2023/10/13	0.1	57.00	0	0.00	56.60	0.1	7,113	0.00%
2023/10/12	0	0.00	1	57.80	58.00	-1	7,355	-0.01%
2023/10/11	6	57.42	6	57.40	57.40	0	7,465	0.00%
2023/10/06	9	59.87	7	59.49	57.80	2	7,486	0.03%
2023/10/05	0	62.60	3	62.03	61.90	-3	7,397	-0.04%
2023/10/04	0	0.00	1	62.20	62.70	-1	7,446	-0.01%
2023/10/03	13	63.88	3	63.23	63.10	10	7,513	0.13%
2023/10/02	5	64.00	6.1	63.73	64.60	-1.1	7,555	-0.01%
2023/09/28	0	0.00	2	62.20	62.00	-2	7,521	-0.03%
2023/09/27	0	0.00	2	60.90	61.70	-2	7,551	-0.03%
2023/09/26	2	62.80	4	62.45	62.20	-2	7,565	-0.03%
2023/09/25	2	62.25	5	62.00	62.20	-3	7,573	-0.04%
2023/09/22	7	58.37	2.1	58.61	59.60	4.9	7,532	0.07%
2023/09/21	1	60.50	0	0.00	59.60	1	7,598	0.01%
2023/09/20	5	62.16	1	61.90	61.30	4	7,734	0.05%
2023/09/19	2	63.20	8.2	62.62	62.80	-6.2	7,802	-0.08%
2023/09/18	0	0.00	1.2	61.62	62.30	-1.2	7,809	-0.02%
2023/09/15	28	62.58	31.3	62.17	61.90	-3.3	7,808	-0.04%
2023/09/14	1.1	61.27	1	61.00	61.80	0.1	7,723	0.00%
2023/09/13	1	60.40	0	60.00	60.40	1	7,665	0.01%
2023/09/12	16	59.60	2.2	59.77	59.40	13.8	7,623	0.18%
2023/09/11	0	0.00	5	58.54	58.70	-5	7,563	-0.07%
2023/09/08	13.2	61.55	15	60.65	61.00	-1.8	7,459	-0.02%
2023/09/07	5.5	61.66	6.7	61.98	60.90	-1.2	7,295	-0.02%
2023/09/06	6	59.72	10	60.40	60.50	-4	6,934	-0.06%
2023/09/05	3.1	57.56	4.1	58.12	58.60	-1	6,852	-0.01%
2023/09/04	2	56.50	2	56.05	56.10	0	6,782	0.00%
2023/09/01	2	55.80	0	0.00	55.60	2	6,899	0.03%
2023/08/31	8	55.29	0	0.00	56.80	8	6,881	0.12%
2023/08/30	4	55.50	1	55.40	54.90	3	6,913	0.04%
2023/08/29	1	55.00	0	0.00	55.10	1	6,913	0.01%
2023/08/25	1	57.60	1	57.40	57.40	0	6,919	0.00%
2023/08/24	10.1	56.73	25	55.66	55.90	-14.9	6,840	-0.22%
2023/08/23	2	58.85	11.1	58.81	58.80	-9.1	6,610	-0.14%
2023/08/22	24.3	58.82	1	58.80	58.80	23.3	6,650	0.35%
2023/08/21	3	57.83	1	58.00	58.00	2	6,629	0.03%
2023/08/18	3	56.13	4.3	55.93	55.80	-1.3	6,599	-0.02%
2023/08/17	4.3	55.41	14.9	55.05	56.20	-10.6	6,552	-0.16%
2023/08/16	6	54.17	4.5	53.79	54.10	1.5	6,509	0.02%
2023/08/15	5.1	52.99	12.1	53.24	53.40	-7	6,428	-0.11%
2023/08/14	0	0.00	1	50.30	51.70	-1	6,322	-0.02%
2023/08/11	6	52.57	6	51.82	52.10	0	6,321	0.00%
2023/08/10	11	52.20	13	52.22	52.10	-2	6,240	-0.03%
2023/08/09	2	51.90	21	51.80	51.80	-19	6,149	-0.31%
2023/08/08	2	51.35	1	51.70	51.60	1	6,153	0.02%
2023/08/07	6	49.51	2	50.70	50.90	4	6,165	0.06%
2023/08/04	1	48.20	3	48.43	49.05	-2	6,241	-0.03%
2023/08/02	1.2	48.28	6	49.19	48.25	-4.8	6,212	-0.08%
2023/08/01	4	50.00	1	49.85	50.40	3	6,216	0.05%
2023/07/31	2	52.00	3	50.97	51.30	-1	6,527	-0.02%
2023/07/28	0	0.00	1	50.50	51.20	-1	6,583	-0.02%
2023/07/27	0.1	50.50	12	50.77	50.70	-11.9	6,498	-0.18%
2023/07/26	12.1	51.65	0	0.00	51.10	12.1	6,442	0.19%
2023/07/25	10.8	51.32	1	50.80	51.40	9.8	6,337	0.15%
2023/07/24	1	48.25	2	48.20	49.10	-1	6,126	-0.02%
2023/07/21	0.1	48.40	2	47.88	48.45	-1.9	6,069	-0.03%
2023/07/20	2	49.48	4.1	48.28	48.20	-2.1	6,029	-0.03%
2023/07/19	24.1	48.78	8	48.59	48.10	16.1	5,952	0.27%
2023/07/18	55	50.46	52	50.08	50.80	3	5,773	0.05%
2023/07/17	34	52.23	25	52.58	52.50	9	5,479	0.16%
2023/07/13	5	47.65	2	48.00	47.95	3	5,110	0.06%
2023/07/11	21	47.29	7	47.18	47.30	14	4,997	0.28%
2023/07/10	4	46.38	5	46.80	46.05	-1	4,919	-0.02%
2023/07/07	4	46.85	6	46.61	47.30	-2	4,812	-0.04%
2023/07/06	10	48.26	5	48.85	48.20	5	4,772	0.10%
2023/07/05	3	47.60	1	47.60	47.75	2	4,694	0.04%
2023/07/04	1	46.90	6	46.75	47.05	-5	4,681	-0.11%
2023/07/03	11	47.31	1	47.25	47.20	10	4,655	0.21%
2023/06/30	3	45.73	0	0.00	45.90	3	4,678	0.06%
2023/06/29	3	45.93	2	46.20	46.20	1	4,640	0.02%
2023/06/28	6	46.13	4	46.79	46.80	2	4,514	0.04%
2023/06/27	4	44.03	5	44.19	44.50	-1	4,337	-0.02%
2023/06/26	1	43.75	0	0.00	44.15	1	4,197	0.02%
2023/06/21	1	43.20	0	0.00	43.20	1	4,175	0.02%
2023/06/19	0	0.00	1	42.15	42.15	-1	4,180	-0.02%
2023/06/16	0	0.00	6.9	42.39	42.35	-6.9	4,337	-0.16%
2023/06/14	0	0.00	10	42.50	42.50	-10	4,289	-0.23%
2023/06/13	0	0.00	2	42.20	42.25	-2	4,282	-0.05%
2023/06/12	0	0.00	2	42.10	42.00	-2	4,258	-0.05%
2023/06/08	2	42.00	2	41.55	41.65	0	4,211	0.00%
2023/06/07	4	41.86	3	41.98	42.00	1	4,177	0.02%
2023/06/06	3	40.60	0	0.00	40.60	3	4,037	0.07%
2023/06/01	0	0.00	2	39.40	39.75	-2	3,952	-0.05%
2023/05/31	2	38.68	0	0.00	39.15	2	3,925	0.05%
2023/05/30	0	0.00	2	39.40	39.55	-2	3,822	-0.05%
2023/05/29	0	0.00	2	39.45	39.75	-2	3,788	-0.05%
2023/05/26	2	39.58	37	39.24	39.15	-35	3,754	-0.93%
2023/05/25	1	40.25	1	39.95	40.20	0	3,676	0.00%
2023/05/24	0	0.00	2	39.35	39.60	-2	3,587	-0.06%
2023/05/23	1	38.60	0	0.00	38.80	1	3,503	0.03%
2023/05/22	0	0.00	0.9	38.15	38.50	-0.9	3,467	-0.03%
2023/05/18	0	0.00	4	37.80	37.75	-4	3,357	-0.12%
2023/05/17	5	37.78	6	37.75	37.55	-1	3,354	-0.03%
2023/05/16	1	37.50	1	37.55	37.50	0	3,265	0.00%
2023/05/15	2	37.48	1	37.35	37.40	1	3,211	0.03%
2023/05/12	2	37.45	4	37.55	37.65	-2	3,149	-0.06%
2023/05/11	6	37.40	2	37.50	37.15	4	3,069	0.13%
2023/05/10	3	37.03	16	37.21	37.65	-13	2,987	-0.44%
2023/05/09	15	36.52	0	0.00	36.40	15	2,823	0.53%
2023/05/05	20	37.27	2	37.00	36.45	18	2,680	0.67%
2023/05/04	0	0.00	9.7	37.30	37.30	-9.7	2,307	-0.42%
2023/04/26	3	32.95	0	0.00	33.10	3	2,137	0.14%
2023/04/25	1	33.30	1	33.15	32.95	0	2,123	0.00%
2023/04/21	0	0.00	2	33.58	33.25	-2	2,086	-0.10%
2023/04/20	0	0.00	1	34.00	33.90	-1	2,048	-0.05%
2023/04/17	0	0.00	1	34.50	34.55	-1	1,963	-0.05%
2023/04/14	1	34.10	1	34.10	34.10	0	1,923	0.00%
2023/04/11	3	34.18	1.3	34.19	34.30	1.7	1,843	0.09%
2023/04/10	0	0.00	1	33.90	33.75	-1	1,732	-0.06%
2023/04/07	2	33.90	4	33.70	33.85	-2	1,708	-0.12%
2023/03/31	0	0.00	5	33.80	33.85	-5	1,612	-0.31%
2023/03/30	0	0.00	1	33.40	33.35	-1	1,504	-0.07%
2023/03/28	1	33.20	2	32.93	32.60	-1	1,460	-0.07%
2023/03/24	1	33.30	1	33.30	33.30	0	1,413	0.00%
2023/03/22	5	33.06	1	33.80	33.10	4	1,330	0.30%
2023/03/21	2.3	33.38	1	33.40	33.50	1.3	1,244	0.10%
2023/03/20	0	0.00	5	31.60	31.75	-5	1,054	-0.47%
2023/03/14	1	31.70	0	0.00	31.45	1	1,023	0.10%
2023/03/13	4	31.86	4	31.84	31.80	0	1,003	0.00%
2023/03/09	0	31.75	3	31.80	31.50	-3	961	-0.31%
2023/03/08	1	31.80	0	0.00	31.80	1	968	0.10%
2023/03/07	2	31.48	2	31.60	31.60	0	950	0.00%
2023/03/06	3	31.52	2	31.48	31.40	1	921	0.11%
2023/03/02	0	0.00	2	29.90	30.00	-2	832	-0.24%
2023/02/24	1	30.05	0	0.00	30.00	1	832	0.12%
2023/02/23	2	30.15	1	30.20	30.20	1	832	0.12%
2023/02/22	1	29.50	0	0.00	29.60	1	810	0.12%
2023/02/20	0	29.80	0	0.00	29.95	0	842	0.00%
2023/02/15	1	29.90	1	29.85	29.80	0	932	0.00%
2023/02/13	0	0.00	4	28.63	28.85	-4	952	-0.42%
2023/02/10	1	28.95	0	0.00	28.85	1	969	0.10%
2023/02/09	0	29.55	0	0.00	29.40	0	982	0.00%
2023/02/07	0	0.00	1	29.70	29.60	-1	1,074	-0.09%
2023/02/03	0	0.00	5	29.65	29.60	-5	1,154	-0.43%
2023/02/02	1	29.50	1	29.80	29.70	0	1,151	0.00%
2023/02/01	2	29.35	0	0.00	29.25	2	1,131	0.18%
2023/01/31	3	28.75	0	0.00	28.75	3	1,117	0.27%
2023/01/17	1	27.75	0	0.00	27.70	1	1,105	0.09%
2023/01/16	1	27.60	0	0.00	27.60	1	1,111	0.09%
2023/01/12	1	28.00	0	0.00	27.90	1	1,133	0.09%
2023/01/06	1	27.85	0	0.00	27.80	1	1,164	0.09%
2022/12/20	1	28.15	0	0.00	27.60	1	1,258	0.08%
2022/12/13	1	28.60	0	0.00	28.65	1	1,265	0.08%
2022/11/30	0	0.00	2	30.03	30.05	-2	1,182	-0.17%
2022/11/29	0	0.00	5	29.40	29.40	-5	1,169	-0.43%
2022/11/24	5	29.24	0	0.00	29.40	5	1,174	0.43%
2022/11/15	4	29.90	0	0.00	29.85	4	1,158	0.35%
2022/11/14	4	29.66	2	29.75	29.75	2	1,151	0.17%
2022/11/11	4	30.00	0	0.00	29.55	4	1,146	0.35%
2022/11/10	1	29.55	2	29.45	29.55	-1	1,172	-0.09%
2022/11/08	6	29.14	3	28.93	28.70	3	1,158	0.26%
2022/11/07	3	29.35	2	29.03	28.95	1	1,170	0.09%
2022/11/04	0	0.00	8	28.94	29.00	-8	1,219	-0.66%
2022/11/03	5	28.75	3	28.90	28.95	2	1,200	0.17%
2022/11/02	1	27.90	1	27.85	27.80	0	1,169	0.00%
2022/11/01	1	26.60	1	27.30	27.35	0	1,185	0.00%
2022/10/31	0	0.00	2	25.80	25.80	-2	1,155	-0.17%
2022/10/26	1	24.70	0	0.00	24.70	1	1,177	0.08%
2022/10/17	0	0.00	3	24.15	24.80	-3	1,181	-0.25%
2022/10/14	0	0.00	2	24.75	24.95	-2	1,191	-0.17%
2022/10/13	1	24.75	0	0.00	23.80	1	1,199	0.08%
2022/10/12	1	25.50	0	0.00	25.20	1	1,194	0.08%
2022/10/07	1	26.45	0	0.00	26.40	1	1,204	0.08%
2022/10/03	0	0.00	5	25.45	25.30	-5	1,204	-0.42%
2022/09/28	0	0.00	4	25.15	24.40	-4	1,230	-0.32%
2022/09/27	1	25.40	0	0.00	25.55	1	1,230	0.08%
2022/09/26	2	25.68	1	25.35	25.40	1	1,245	0.08%
2022/09/23	2	26.93	0	0.00	26.85	2	1,263	0.16%
2022/09/16	1	27.90	0	0.00	27.85	1	1,338	0.07%
2022/09/07	1	27.05	0	0.00	27.00	1	1,630	0.06%
2022/08/23	0	0.00	2	28.60	28.65	-2	2,313	-0.09%
2022/08/22	1	29.05	6	29.10	28.95	-5	2,322	-0.22%
2022/08/19	0	0.00	13	29.40	29.35	-13	2,350	-0.55%
2022/08/17	5.8	29.52	10	29.17	29.40	-4.2	2,493	-0.17%
2022/08/16	1	29.05	1	29.20	29.25	0	2,394	0.00%
2022/08/15	0	0.00	4	28.83	28.80	-4	2,364	-0.17%
2022/08/12	12	28.79	1	28.85	28.80	11	2,350	0.47%
2022/08/11	7	28.96	0	0.00	29.00	7	2,333	0.30%
2022/08/10	1	27.35	1	28.15	28.20	0	2,270	0.00%
2022/08/09	0.2	27.50	0	0.00	27.45	0.2	2,272	0.01%
2022/08/08	6	28.88	0	0.00	28.90	6	2,254	0.27%
2022/08/03	1	28.75	0	0.00	28.70	1	2,212	0.05%
2022/08/02	3	29.05	0	0.00	29.00	3	2,235	0.13%
2022/08/01	1	29.70	0	0.00	29.65	1	2,272	0.04%
2022/07/29	1	29.45	0	0.00	29.60	1	2,270	0.04%
2022/07/26	2	28.95	0	0.00	28.85	2	2,269	0.09%
2022/07/25	1	29.40	0	0.00	29.50	1	2,281	0.04%
2022/07/20	1	29.65	1	29.25	29.15	0	2,351	0.00%
2022/07/05	1	27.40	1	26.95	27.10	0	3,222	0.00%
2022/07/04	2	27.13	2	26.50	26.55	0	3,218	0.00%
2022/07/01	1	28.10	2	27.88	26.55	-1	3,242	-0.03%
2022/06/30	2	28.65	1	28.75	28.60	1	3,219	0.03%
2022/06/29	0	0.00	2	29.65	29.80	-2	3,199	-0.06%
2022/06/27	1	30.70	0	0.00	30.65	1	3,228	0.03%
2022/06/24	2	30.35	0	0.00	30.20	2	3,240	0.06%
2022/06/17	0	0.00	4.3	31.81	31.85	-4.3	3,217	-0.13%
2022/06/16	8	33.56	4	33.31	32.35	4	3,187	0.13%
2022/06/15	1	32.00	0	0.00	32.65	1	3,045	0.03%
2022/06/14	1	31.90	1	31.85	31.90	0	2,997	0.00%
2022/06/13	0	0.00	3	32.20	31.70	-3	2,998	-0.10%
2022/06/10	1	33.35	1	33.10	33.15	0	2,976	0.00%
2022/06/09	0	0.00	1	33.10	33.15	-1	2,930	-0.03%
2022/06/08	2	33.65	8	33.36	33.35	-6	2,911	-0.21%
2022/06/07	11	33.20	2	33.30	33.35	9	2,886	0.31%
2022/06/06	14	33.55	1	33.40	33.50	13	2,857	0.45%
2022/06/02	13	33.63	7	33.76	34.10	6	2,810	0.21%
2022/06/01	2	31.80	3	32.32	32.35	-1	2,504	-0.04%
2022/05/30	1	31.65	0	0.00	31.80	1	2,449	0.04%
2022/05/26	4	32.23	4	31.98	31.80	0	2,416	0.00%
2022/05/23	1	31.40	1	31.10	31.10	0	2,312	0.00%
2022/05/17	1	30.65	1	31.10	31.10	0	2,468	0.00%
2022/05/13	1	29.35	2	29.33	29.45	-1	2,470	-0.04%
2022/05/12	0	0.00	0.2	29.35	28.85	-0.2	2,487	-0.01%
2022/05/10	1	30.05	11	29.65	30.25	-10	2,468	-0.41%
2022/05/09	2	30.95	10	30.65	30.55	-8	2,480	-0.32%
2022/04/28	1	32.60	1	32.60	32.40	0	2,513	0.00%
2022/04/27	0	0.00	6	31.18	31.35	-6	2,459	-0.24%
2022/04/26	0	0.00	2	32.15	32.10	-2	2,442	-0.08%
2022/04/25	0	0.00	1	32.50	32.00	-1	2,458	-0.04%
2022/04/22	1	33.95	0	0.00	33.60	1	2,462	0.04%
2022/04/21	1	33.65	2	33.98	33.75	-1	2,474	-0.04%
2022/04/19	1	33.05	1	33.45	32.95	0	2,446	0.00%
2022/04/15	0	0.00	1	33.90	33.95	-1	2,426	-0.04%
2022/04/14	38	34.88	30	34.50	34.30	8	2,404	0.33%
2022/04/13	1	31.90	2	33.90	33.90	-1	1,924	-0.05%
2022/04/12	5	31.25	5	30.85	30.85	0	1,836	0.00%
2022/04/07	0	33.10	0	0.00	32.20	0	1,863	0.00%
2022/04/01	3	33.80	0	0.00	33.90	3	1,989	0.15%
2022/03/23	3	34.48	4	34.39	34.55	-1	2,362	-0.04%
2022/03/22	1	34.10	0	0.00	34.20	1	2,396	0.04%
2022/03/16	0	33.45	1	33.25	33.15	-1	2,700	-0.04%
2022/03/14	0	34.10	0	0.00	34.15	0	3,549	0.00%
2022/03/09	0	33.60	0	0.00	33.70	0	3,969	0.00%
2022/03/03	0	35.90	0	0.00	35.60	0	4,129	0.00%
2022/03/02	0	35.85	0	0.00	35.75	0	4,187	0.00%
2022/02/24	0	0.00	4	35.49	35.35	-4	4,384	-0.09%
2022/02/23	3	36.83	1	36.60	36.45	2	4,420	0.05%
2022/02/22	4	36.85	0	0.00	36.80	4	4,493	0.09%
2022/02/21	6	36.43	0	0.00	36.60	6	4,631	0.13%
2022/02/16	1	35.45	1	35.40	35.40	0	4,750	0.00%
2022/02/14	0	0.00	1	34.90	34.95	-1	4,786	-0.02%
2022/02/10	0	0.00	3	36.25	36.10	-3	4,866	-0.06%
2022/02/08	0.5	36.48	0	0.00	36.40	0.5	4,932	0.01%
2022/02/07	0.2	35.30	0	0.00	35.95	0.2	5,065	0.00%
2022/01/26	0	0.00	1	35.20	35.15	-1	5,190	-0.02%
2022/01/18	2	36.65	2	36.90	36.55	0	5,639	0.00%
2022/01/17	2	36.65	2	36.68	36.80	0	5,628	0.00%
2022/01/14	1	35.40	1	35.35	35.50	0	5,606	0.00%
2022/01/07	0.2	37.40	0	0.00	36.95	0.2	5,646	0.00%
2022/01/06	0	0.00	0	37.80	37.40	0	5,641	0.00%
2022/01/05	12	37.60	0	0.00	37.65	12	5,650	0.21%
2022/01/04	6	38.05	2	38.10	38.05	4	5,657	0.07%
2022/01/03	10	38.30	26	38.35	38.20	-16	5,697	-0.28%
2021/12/29	0	0.00	3	38.90	38.95	-3	5,828	-0.05%
2021/12/28	1	39.20	21	39.03	39.10	-20	5,831	-0.34%
2021/12/27	2	39.33	0.9	39.00	39.00	1.1	5,740	0.02%
2021/12/24	5	37.97	16	38.08	38.20	-11	5,696	-0.19%
2021/12/23	15	37.55	0.4	37.50	37.55	14.6	5,638	0.26%
2021/12/21	27	37.50	0	0.00	37.40	27	5,647	0.48%
2021/12/20	1	37.55	0	0.00	37.65	1	5,633	0.02%
2021/12/17	0	0.00	3	37.20	37.05	-3	5,606	-0.05%
2021/12/16	0.1	37.60	0	0.00	37.45	0.1	5,577	0.00%
2021/12/15	3	37.42	3	37.15	37.45	0	5,545	0.00%
2021/12/14	3.1	37.62	5	37.65	37.25	-1.9	5,515	-0.03%
2021/12/13	0	0.00	0.9	38.25	38.25	-0.9	5,440	-0.02%
2021/12/10	0	0.00	4	38.78	38.85	-4	5,412	-0.07%
2021/12/09	9.8	40.04	7.7	39.91	39.65	2.1	5,331	0.04%
2021/12/08	27.4	40.92	16	40.23	41.60	11.4	5,041	0.23%
2021/12/07	3	39.15	17	38.93	38.75	-14	4,536	-0.31%
2021/12/06	7	38.79	6	38.55	38.40	1	4,408	0.02%
2021/12/03	4	38.43	0	0.00	38.65	4	4,258	0.09%
2021/12/01	8	38.08	3	38.10	38.20	5	4,204	0.12%
2021/11/30	0	0.00	15	37.50	37.65	-15	4,179	-0.36%
2021/11/29	16	36.28	2	36.60	36.80	14	4,188	0.33%
2021/11/25	9	38.29	4	38.56	38.35	5	4,177	0.12%
2021/11/24	0	0.00	4	38.36	38.50	-4	4,211	-0.09%
2021/11/23	0.1	38.05	0	0.00	37.50	0.1	4,181	0.00%
2021/11/22	1	37.85	6	37.83	38.00	-5	4,188	-0.12%
2021/11/19	24	37.40	25	37.26	37.20	-1	4,210	-0.02%
2021/11/18	1	38.10	1	38.85	37.85	0	4,200	0.00%
2021/11/17	2	37.80	1	37.75	37.75	1	4,074	0.02%
2021/11/16	8	37.91	0	0.00	37.60	8	4,151	0.19%
2021/11/15	2	38.43	0	0.00	38.40	2	4,129	0.05%
2021/11/12	1	37.30	0.2	37.00	37.40	0.9	4,175	0.02%
2021/11/11	0.3	37.30	10	37.61	37.30	-9.7	4,281	-0.23%
2021/11/10	4	37.98	0	0.00	37.85	4	4,364	0.09%
2021/11/08	11	36.95	4	37.01	37.00	7	4,764	0.15%
2021/11/05	1	36.90	13	36.85	37.10	-12	4,832	-0.25%
2021/11/04	24.1	37.87	12	37.75	38.00	12.1	4,843	0.25%
2021/11/03	11	36.63	6	36.75	36.85	5	4,895	0.10%
2021/11/02	2.2	36.51	8.7	36.13	35.60	-6.5	4,847	-0.13%
2021/11/01	0.3	35.25	0	0.00	35.40	0.3	4,760	0.01%
2021/10/28	5.8	35.31	4	35.10	34.60	1.8	5,044	0.04%
2021/10/27	7.3	33.87	4	34.68	34.75	3.3	5,276	0.06%
2021/10/26	1	32.75	0	0.00	32.75	1	5,404	0.02%
2021/10/25	0.9	32.90	2	33.00	33.00	-1.1	5,514	-0.02%
2021/10/22	2	32.30	9	32.45	32.25	-7	5,605	-0.12%
2021/10/21	0.4	33.15	0	0.00	32.85	0.4	5,703	0.01%
2021/10/20	0.7	33.61	0	0.00	33.55	0.7	5,783	0.01%
2021/10/12	10	30.35	0	0.00	31.50	10	5,919	0.17%
2021/10/08	0	0.00	2	31.10	30.80	-2	6,082	-0.03%
2021/10/07	0	0.00	0	31.35	31.30	0	7,076	0.00%
2021/10/06	2	31.95	0	32.15	31.10	2	7,813	0.03%
2021/10/05	0	0.00	2	31.80	31.90	-2	7,953	-0.03%
2021/09/30	1	33.10	2	33.40	33.25	-1	8,173	-0.01%
2021/09/27	1	32.40	1	32.45	32.60	0	8,505	0.00%
2021/09/24	7	33.46	0	0.00	33.15	7	9,105	0.08%
2021/09/23	1	31.60	0	0.00	32.35	1	9,144	0.01%
2021/09/22	0	0.00	2	31.05	31.05	-2	9,534	-0.02%
2021/09/17	1	31.10	0	0.00	31.40	1	9,643	0.01%
2021/09/16	1	30.90	0	0.00	30.90	1	9,729	0.01%
2021/09/09	0	0.00	1	31.00	31.55	-1	10,474	-0.01%
2021/09/07	6	31.96	3	32.00	31.55	3	10,766	0.03%
2021/09/06	0	0.00	2.2	31.96	31.90	-2.2	10,908	-0.02%
2021/09/01	0	0.00	1	33.45	33.65	-1	11,238	-0.01%
2021/08/31	0	0.00	3	33.20	33.50	-3	11,246	-0.03%
2021/08/30	1	33.60	1	33.35	33.35	0	11,271	0.00%
2021/08/27	0	0.00	2	32.95	32.90	-2	11,229	-0.02%
2021/08/25	1	33.10	2	33.23	33.10	-1	11,338	-0.01%
2021/08/24	0	0.00	1	32.60	32.50	-1	11,467	-0.01%
2021/08/23	1	33.15	1	32.90	32.70	0	11,562	0.00%
2021/08/18	6	32.67	0	0.00	32.80	6	11,624	0.05%
2021/08/17	0.1	32.50	0	0.00	31.30	0.1	11,842	0.00%
2021/08/16	0	0.00	1	32.60	32.75	-1	11,849	-0.01%
2021/08/13	1.1	34.21	6	34.60	33.95	-5	11,822	-0.04%
2021/08/12	0	0.00	1	35.45	35.20	-1	11,806	-0.01%
2021/08/11	3	35.60	9.1	35.15	35.05	-6.1	12,117	-0.05%
2021/08/10	3	36.57	13.6	36.39	36.55	-10.6	12,109	-0.09%
2021/08/09	1	36.50	1.5	36.35	35.95	-0.5	12,111	0.00%
2021/08/06	27.6	37.34	17	37.35	37.20	10.6	12,112	0.09%
2021/08/05	12	37.29	17	36.93	37.30	-5	11,922	-0.04%
2021/08/04	11	36.88	11	36.33	36.40	0	11,955	0.00%
2021/08/03	4	36.48	7.3	36.44	36.85	-3.3	12,084	-0.03%
2021/08/02	7	36.40	15	36.32	36.40	-8	12,072	-0.07%
2021/07/30	20	35.85	6.1	35.87	35.45	13.9	11,974	0.12%
2021/07/28	11	35.38	7	34.91	35.45	4	12,152	0.03%
2021/07/27	3.4	35.92	1	36.75	35.65	2.4	12,288	0.02%
2021/07/26	22	37.01	13	37.18	36.75	9	12,343	0.07%
2021/07/23	16	35.74	12.2	35.84	35.55	3.8	12,578	0.03%
2021/07/22	0	0.00	1	34.60	34.40	-1	12,838	-0.01%
2021/07/21	2	33.63	9	34.12	33.30	-7	12,832	-0.05%
2021/07/20	1	34.40	11	34.42	34.00	-10	12,912	-0.08%
2021/07/16	1	35.60	18	35.51	35.35	-17	13,121	-0.13%
2021/07/15	21	34.98	3	35.17	35.20	18	13,165	0.14%
2021/07/14	47.5	37.74	24	37.08	35.55	23.5	13,131	0.18%
2021/07/13	17	38.24	21	38.29	39.35	-4	12,255	-0.03%
2021/07/12	1	35.75	4	35.89	35.80	-3	11,596	-0.03%
2021/07/09	4	35.20	1	35.00	34.90	3	11,514	0.03%
2021/07/08	2	35.40	0	0.00	35.45	2	11,576	0.02%
2021/07/07	0	0.00	0.3	35.45	34.65	-0.3	11,594	0.00%
2021/07/06	6	35.28	2	35.18	35.05	4	11,704	0.03%
2021/07/05	6	35.77	2	35.98	35.80	4	11,852	0.03%
2021/07/02	2	35.45	5	35.22	34.95	-3	11,797	-0.03%
2021/07/01	5	35.05	17	35.25	34.80	-12	11,781	-0.10%
2021/06/30	5	34.16	4	34.29	34.75	1	11,284	0.01%
2021/06/29	15.3	34.65	6	34.78	34.50	9.3	11,136	0.08%
2021/06/28	3	33.90	1	34.35	34.40	2	10,778	0.02%
2021/06/25	0.9	33.95	10	33.73	33.40	-9.1	10,796	-0.08%
2021/06/24	12	34.44	11	34.19	33.95	1	10,849	0.01%
2021/06/23	19	33.69	12	34.18	34.10	7	10,711	0.07%
2021/06/22	2	32.88	6	32.92	32.65	-4	10,780	-0.04%
2021/06/21	1	32.30	1	32.30	32.30	0	11,991	0.00%
2021/06/18	6	33.30	1	33.60	33.20	5	12,188	0.04%
2021/06/17	40	33.58	35	33.66	33.65	5	12,287	0.04%
2021/06/16	1	32.55	5	32.70	32.80	-4	12,266	-0.03%
2021/06/15	8	33.04	3	33.28	33.35	5	12,663	0.04%
2021/06/10	1	32.10	11	32.64	32.50	-10	12,714	-0.08%
2021/06/09	5	32.74	10	32.72	32.25	-5	12,670	-0.04%
2021/06/08	5	31.91	0	0.00	31.85	5	12,606	0.04%
2021/06/07	0	0.00	1	30.90	31.50	-1	12,654	-0.01%
2021/06/04	1.2	31.47	0	0.00	31.45	1.2	12,799	0.01%
2021/06/03	1	32.20	0	0.00	32.05	1	12,866	0.01%
2021/06/02	1.2	31.91	0	0.00	31.70	1.2	12,999	0.01%
2021/06/01	4	32.76	5	32.50	32.65	-1	13,120	-0.01%
2021/05/31	0.1	32.25	0	0.00	32.20	0.1	13,123	0.00%
2021/05/28	5	31.55	0	0.00	31.50	5	13,203	0.04%
2021/05/27	0.1	31.50	0	0.00	30.90	0.1	13,926	0.00%
2021/05/26	0	0.00	4	31.05	31.20	-4	14,731	-0.03%
2021/05/25	18.6	31.53	4	30.86	31.50	14.6	14,771	0.10%
2021/05/24	3	29.40	7	29.82	29.95	-4	14,668	-0.03%
2021/05/20	0	29.50	1.5	29.17	28.75	-1.5	15,279	-0.01%
2021/05/19	12	29.80	1	29.75	29.85	11	15,364	0.07%
2021/05/18	0	0.00	18	27.91	28.35	-18	15,190	-0.12%
2021/05/17	0.2	26.85	13	27.18	25.80	-12.8	15,148	-0.08%
2021/05/14	0	0.00	2	28.93	28.45	-2	15,049	-0.01%
2021/05/13	7.3	28.32	0	0.00	28.35	7.3	14,977	0.05%
2021/05/12	1	28.30	7	30.11	28.40	-6	15,139	-0.04%
2021/05/11	3	30.73	60.9	31.35	30.10	-57.9	14,962	-0.39%
2021/05/10	2	32.35	2	32.50	32.70	0	14,811	0.00%
2021/05/07	1	33.05	0	0.00	33.40	1	14,822	0.01%
2021/05/06	1	32.90	5	32.70	31.95	-4	14,811	-0.03%
2021/05/05	18	33.51	17	34.15	32.90	1	14,775	0.01%
2021/05/04	23.4	34.70	35.8	33.27	32.80	-12.4	14,681	-0.08%
2021/05/03	7	35.05	7	35.48	35.30	0	14,512	0.00%
2021/04/29	21	36.82	5	36.70	35.40	16	14,359	0.11%
2021/04/28	19.1	35.98	24	35.78	36.70	-4.9	13,913	-0.04%
2021/04/27	1	33.95	2	34.00	33.75	-1	13,619	-0.01%
2021/04/26	12	34.70	19.1	34.78	34.50	-7.1	13,771	-0.05%
2021/04/23	8.2	34.06	7	34.12	34.50	1.2	13,707	0.01%
2021/04/22	21	35.17	47	34.76	33.50	-26	13,883	-0.19%
2021/04/21	19	34.84	14	34.91	35.10	5	13,962	0.04%
2021/04/20	14.5	34.33	7	34.33	34.25	7.5	13,870	0.05%
2021/04/19	2.1	33.66	0	0.00	34.05	2.1	13,816	0.01%
2021/04/16	7	32.94	6	33.05	33.35	1	13,858	0.01%
2021/04/14	2	31.75	3	31.72	32.15	-1	13,938	-0.01%
2021/04/13	4.1	32.87	29	32.80	32.80	-25	13,967	-0.18%
2021/04/12	8	33.71	1	33.60	33.45	7	13,970	0.05%
2021/04/09	14.2	34.14	12.1	33.88	34.10	2.1	13,870	0.02%
2021/04/08	19	33.27	23.5	33.25	33.55	-4.5	13,661	-0.03%
2021/04/07	14.5	32.62	15	32.93	32.85	-0.5	13,537	0.00%
2021/04/06	16	32.28	0	0.00	32.25	16	13,476	0.12%
2021/04/01	7	31.75	3	31.82	31.75	4	13,464	0.03%
2021/03/31	6	31.93	3	31.80	31.70	3	13,526	0.02%
2021/03/30	10	31.75	0	0.00	32.00	10	13,573	0.07%
2021/03/29	0	0.00	16	31.29	31.30	-16	13,504	-0.12%
2021/03/26	0	0.00	4	31.89	31.70	-4	13,511	-0.03%
2021/03/25	30	31.73	11	31.99	31.40	19	13,605	0.14%
2021/03/24	55.1	32.83	51	33.15	32.70	4.1	13,600	0.03%
2021/03/23	8	30.32	10	30.24	31.00	-2	12,386	-0.02%
2021/03/22	15	30.15	6	30.19	30.25	9	12,194	0.07%
2021/03/19	4	29.76	4	30.29	30.50	0	12,191	0.00%
2021/03/18	10	30.27	14	30.20	30.00	-4	12,147	-0.03%
2021/03/17	4	29.55	12	29.31	29.10	-8	11,943	-0.07%
2021/03/16	8	29.00	3	29.20	28.80	5	12,073	0.04%
2021/03/15	1	28.95	18.1	28.96	29.00	-17.1	12,463	-0.14%
2021/03/12	5.1	28.75	3	28.63	28.60	2.1	12,568	0.02%
2021/03/10	1	28.50	0	0.00	28.35	1	13,647	0.01%
2021/03/09	0	0.00	4	27.85	28.00	-4	13,935	-0.03%
2021/03/08	2	27.98	7.1	28.24	27.95	-5.1	13,984	-0.04%
2021/03/05	16.1	28.85	6	28.86	28.45	10.1	14,005	0.07%
2021/03/04	0	0.00	7.2	28.84	28.80	-7.2	14,031	-0.05%
2021/03/03	15	28.53	6	28.47	28.40	9	14,210	0.06%
2021/03/02	48.1	29.32	23	29.43	28.70	25.1	14,358	0.17%
2021/02/26	15.1	28.08	39	28.25	28.10	-23.9	13,726	-0.17%
2021/02/24	5	26.91	2.5	27.02	26.65	2.5	13,159	0.02%
2021/02/23	7	27.48	23	27.62	27.40	-16	13,079	-0.12%
2021/02/22	0	0.00	8	26.48	26.55	-8	12,617	-0.06%
2021/02/19	5	25.84	2	26.15	26.15	3	12,705	0.02%
2021/02/18	1	26.05	7	25.31	26.05	-6	13,038	-0.05%
2021/02/04	0.2	24.45	1	24.45	24.35	-0.8	13,579	-0.01%
2021/02/03	1	25.20	5	25.04	24.85	-4	13,631	-0.03%
2021/01/29	11	24.15	4	24.00	23.65	7	13,663	0.05%
2021/01/28	5	24.12	1	24.25	24.40	4	13,720	0.03%
2021/01/27	0	0.00	1.1	23.95	24.00	-1.1	13,791	-0.01%
2021/01/26	8.3	23.96	1	23.55	23.55	7.3	14,159	0.05%
2021/01/25	1	23.90	0	0.00	23.90	1	14,129	0.01%
2021/01/22	1	24.20	23	24.08	24.10	-22	14,149	-0.16%
2021/01/21	5	24.36	4	24.86	24.15	1	14,222	0.01%
2021/01/20	8	24.91	0	0.00	24.75	8	14,240	0.06%
2021/01/19	16	26.32	7	26.39	25.85	9	14,219	0.06%
2021/01/18	1	25.40	1	25.55	25.60	0	14,175	0.00%
2021/01/15	6	26.48	2	26.20	26.35	4	14,279	0.03%
2021/01/14	14	26.76	16	26.48	27.20	-2	14,786	-0.01%
2021/01/13	2	25.93	3	26.10	25.90	-1	15,460	-0.01%
2021/01/12	2	25.43	2	25.40	25.55	0	15,476	0.00%
2021/01/11	2	26.10	10	26.44	26.25	-8	15,595	-0.05%
2021/01/08	22	25.57	5.2	25.88	25.60	16.8	15,511	0.11%
2021/01/07	1	25.55	2.5	25.70	25.55	-1.5	15,580	-0.01%
2021/01/06	9	25.84	3	25.25	25.30	6	15,616	0.04%
2021/01/05	16	26.08	3	25.85	26.20	13	15,576	0.08%
2021/01/04	4	25.63	18	25.51	25.50	-14	15,507	-0.09%
2020/12/31	27	25.42	20	25.20	25.25	7	15,490	0.05%
2020/12/30	0	0.00	8	25.61	25.35	-8	15,492	-0.05%
2020/12/29	4	25.85	5	25.74	25.75	-1	15,499	-0.01%
2020/12/28	31	25.80	43	25.71	25.75	-12	15,443	-0.08%
2020/12/25	21	25.40	21	25.02	25.10	0	15,368	0.00%
2020/12/24	1	25.60	6	25.38	25.25	-5	15,292	-0.03%
2020/12/23	1	24.90	18	24.85	24.85	-17	15,214	-0.11%
2020/12/22	16	25.58	9	25.22	24.80	7	15,269	0.05%
2020/12/21	5	25.90	5	25.75	25.70	0	15,191	0.00%
2020/12/18	30	26.16	21	26.15	26.50	9	15,033	0.06%
2020/12/17	1	25.45	0	0.00	25.40	1	14,779	0.01%
2020/12/16	8	25.94	8	25.93	25.75	0	14,749	0.00%
2020/12/15	4	25.48	14	25.76	25.40	-10	14,713	-0.07%
2020/12/14	12	26.65	24	26.18	26.05	-12	14,594	-0.08%
2020/12/11	28	26.31	6	26.00	26.10	22	14,537	0.15%
2020/12/10	32	27.24	15	27.06	27.05	17	14,332	0.12%
2020/12/09	35	27.15	45	27.09	27.80	-10	14,215	-0.07%
2020/12/08	15	26.06	35	26.20	26.15	-20	13,847	-0.14%
2020/12/07	65	26.88	42	26.29	26.50	23	13,754	0.17%
2020/12/04	27	24.87	7	25.01	25.65	20	12,973	0.15%
2020/12/03	41	25.09	18	25.00	24.50	23	12,803	0.18%
2020/12/02	53	24.15	20	24.31	24.15	33	12,762	0.26%
2020/12/01	5	24.20	22	24.18	24.20	-17	13,696	-0.12%
2020/11/30	4	23.90	13	23.91	23.70	-9	14,329	-0.06%
2020/11/27	54	24.02	55	24.03	24.10	-1	14,307	-0.01%
2020/11/26	4	23.88	15	23.81	24.00	-11	14,206	-0.08%
2020/11/25	1	23.00	11	23.38	23.10	-10	13,931	-0.07%
2020/11/24	14	23.33	10	23.52	23.25	4	13,896	0.03%
2020/11/23	0	0.00	3	23.48	23.55	-3	13,828	-0.02%
2020/11/20	6	23.37	0	0.00	23.25	6	13,763	0.04%
2020/11/19	1	23.40	3	23.22	23.15	-2	13,842	-0.01%
2020/11/18	14	23.17	7	23.09	23.10	7	14,019	0.05%
2020/11/17	28	23.65	8	23.61	23.45	20	14,150	0.14%
2020/11/16	65	23.55	52.1	23.41	23.95	12.9	14,077	0.09%
2020/11/13	4.2	22.56	0	0.00	22.80	4.2	13,799	0.03%
2020/11/12	1	22.80	1	22.25	22.40	0	14,186	0.00%
2020/11/11	0	0.00	13	22.55	22.65	-13	14,869	-0.09%
2020/11/10	4	22.40	0	0.00	22.25	4	15,658	0.03%
2020/11/09	1	22.40	0	0.00	22.40	1	16,236	0.01%
2020/11/06	5	22.35	0	0.00	22.05	5	16,698	0.03%
2020/11/05	2	22.28	0	0.00	22.20	2	16,657	0.01%
2020/11/04	6	22.20	40	21.84	22.30	-34	16,608	-0.20%
2020/11/03	5	22.35	3	22.45	22.10	2	16,534	0.01%
2020/11/02	8	21.96	9	21.82	21.90	-1	16,295	-0.01%
2020/10/30	0	0.00	14	22.38	21.65	-14	16,540	-0.08%
2020/10/29	13	22.35	0	0.00	22.35	13	16,403	0.08%
2020/10/28	58	22.29	42	22.73	22.15	16	16,304	0.10%
2020/10/26	5	22.94	4	23.16	22.90	1	15,990	0.01%
2020/10/23	13	23.68	6	23.61	23.55	7	15,775	0.04%
2020/10/22	65	23.99	58	23.97	23.75	7	15,613	0.04%
2020/10/21	40	23.63	60	23.59	24.45	-20	14,920	-0.13%
2020/10/20	9	22.28	1	22.35	22.25	8	14,004	0.06%
2020/10/19	9	22.39	33	22.15	21.90	-24	13,998	-0.17%
2020/10/16	0	0.00	13	21.71	21.60	-13	13,910	-0.09%
2020/10/15	5	22.33	18	22.30	21.90	-13	13,897	-0.09%
2020/10/14	5	21.82	4	21.85	21.80	1	13,729	0.01%
2020/10/13	2	21.73	11	21.38	21.30	-9	13,649	-0.07%
2020/10/12	0	0.00	6	21.35	21.25	-6	13,585	-0.04%
2020/10/07	2	21.10	0	0.00	21.10	2	13,600	0.01%
2020/10/06	0	0.00	5	21.00	20.95	-5	13,778	-0.04%
2020/09/30	2	20.00	11	19.97	20.30	-9	13,768	-0.07%
2020/09/29	1	19.85	10	19.80	19.75	-9	13,818	-0.07%
2020/09/25	10	19.18	0	0.00	18.95	10	14,248	0.07%
2020/09/24	2	19.70	2	19.78	19.65	0	14,786	0.00%
2020/09/22	1	20.40	0	0.00	20.20	1	14,708	0.01%
2020/09/18	2	21.10	0	0.00	21.15	2	14,606	0.01%
2020/09/17	7	21.20	3	21.17	21.15	4	14,567	0.03%
2020/09/16	5	21.04	4	20.71	20.70	1	14,510	0.01%
2020/09/15	26	21.11	1	21.20	21.15	25	14,397	0.17%
2020/09/14	16	21.25	9	21.24	21.10	7	14,325	0.05%
2020/09/11	0	0.00	1	20.35	20.15	-1	14,108	-0.01%
2020/09/10	8	20.84	0	0.00	20.90	8	14,005	0.06%
2020/09/09	0	0.00	1	20.50	20.60	-1	13,882	-0.01%
2020/09/08	12	21.11	39	20.54	20.60	-27	13,778	-0.20%
2020/09/07	23	22.23	18	21.50	21.15	5	13,579	0.04%
2020/09/04	69	22.68	46	22.75	22.50	23	13,177	0.17%
2020/09/03	54	21.96	69	21.96	22.55	-15	12,118	-0.12%
2020/09/02	15	20.65	0	0.00	20.50	15	11,319	0.13%
2020/09/01	6	20.27	9	20.56	20.85	-3	11,092	-0.03%
2020/08/31	1	20.00	0	0.00	20.00	1	10,852	0.01%
2020/08/27	6	19.96	3	20.13	19.80	3	10,709	0.03%
2020/08/26	1	20.30	3	20.75	20.25	-2	10,649	-0.02%
2020/08/25	6	20.60	4	20.41	20.25	2	10,562	0.02%
2020/08/24	13	20.57	3	20.55	20.55	10	10,492	0.10%
2020/08/21	15	20.58	36	20.78	21.00	-21	10,543	-0.20%
2020/08/20	51	19.78	16	19.92	19.35	35	10,259	0.34%
2020/08/19	12	21.14	12	21.33	21.45	0	9,813	0.00%
2020/08/18	37	21.71	24	21.97	21.70	13	9,455	0.14%
2020/08/17	37	21.54	12	21.43	21.70	25	8,947	0.28%
2020/08/14	37	20.22	28	20.08	20.55	9	8,193	0.11%
2020/08/13	9	19.06	10	19.07	19.60	-1	7,372	-0.01%
2020/08/12	7	17.59	52	18.02	17.85	-45	6,571	-0.68%
2020/08/06	9	17.19	0	0.00	17.15	9	5,891	0.15%
2020/08/03	0	0.00	2	15.80	15.90	-2	5,459	-0.04%
2020/07/29	2	15.30	4	15.21	15.20	-2	5,379	-0.04%
2020/07/28	0	0.00	2	15.10	15.10	-2	5,383	-0.04%
2020/07/23	1	16.20	1	16.05	16.25	0	5,194	0.00%
2020/07/22	0	0.00	1	16.25	16.45	-1	5,113	-0.02%
2020/07/21	4	16.25	0	0.00	16.15	4	4,957	0.08%
2020/07/20	0	0.00	5	15.75	16.00	-5	4,878	-0.10%
2020/07/17	1	16.20	0	0.00	15.90	1	4,837	0.02%
2020/07/16	0	0.00	1	15.95	16.30	-1	4,788	-0.02%
2020/07/15	0	0.00	1	15.80	15.70	-1	4,691	-0.02%
2020/07/13	1	16.05	2	16.33	16.50	-1	4,581	-0.02%
2020/07/10	0	0.00	20	15.70	15.55	-20	4,387	-0.46%
2020/07/09	0	0.00	1	15.85	15.80	-1	4,346	-0.02%
2020/07/08	1	16.00	0	0.00	16.05	1	4,320	0.02%
2020/07/07	5	15.70	1	15.70	15.75	4	4,218	0.09%
2020/07/06	19	16.08	3	16.25	16.25	16	4,102	0.39%
2020/07/03	49	15.90	51	16.09	16.10	-2	3,749	-0.05%
2020/07/02	0	0.00	2	14.55	14.65	-2	3,103	-0.06%
2020/06/18	1	14.15	0	0.00	14.20	1	3,212	0.03%
2020/06/11	0	0.00	2	14.25	14.25	-2	3,291	-0.06%
2020/06/10	2	14.60	0	0.00	14.65	2	3,294	0.06%
2020/06/09	0	0.00	1	14.90	14.75	-1	3,343	-0.03%
2020/06/04	0	0.00	2	14.80	14.75	-2	3,345	-0.06%
2020/06/02	1	14.65	0	0.00	15.10	1	3,309	0.03%
2020/06/01	0	0.00	11	15.24	15.05	-11	3,234	-0.34%
2020/05/29	4	14.75	5	14.50	15.15	-1	3,239	-0.03%
2020/05/28	16	14.82	0	0.00	14.60	16	3,215	0.50%
2020/05/22	0	0.00	1	13.45	13.35	-1	2,827	-0.04%
2020/05/19	1	13.20	1	13.15	13.40	0	2,759	0.00%
2020/05/12	1	14.15	0	0.00	14.15	1	2,725	0.04%
2020/05/06	0	0.00	2	13.85	13.80	-2	2,627	-0.08%
2020/05/05	0	0.00	20	13.90	13.85	-20	2,675	-0.75%
2020/05/04	4	13.95	2	13.90	13.90	2	2,703	0.07%
2020/04/28	1	14.05	30	14.05	13.85	-29	2,685	-1.08%
2020/04/27	2	13.95	2	14.10	14.20	0	2,725	0.00%
2020/04/23	2	13.75	15	13.70	13.80	-13	2,688	-0.48%
2020/04/20	2	13.85	2	13.90	13.85	0	2,661	0.00%
2020/04/17	8	14.21	2	13.85	13.85	6	2,667	0.22%
2020/04/16	1	14.10	0	0.00	14.10	1	2,636	0.04%
2020/04/14	3	13.53	0	0.00	13.60	3	2,641	0.11%
2020/04/13	10	13.48	0	0.00	13.40	10	2,646	0.38%
2020/04/09	0	0.00	5	13.20	13.10	-5	2,664	-0.19%
2020/04/08	5	12.85	2	12.65	12.90	3	2,636	0.11%
2020/04/07	4	12.40	7	12.34	12.40	-3	2,654	-0.11%
2020/03/30	2	11.70	2	11.80	11.90	0	2,755	0.00%
2020/03/27	2	12.25	2	11.90	12.00	0	2,758	0.00%
2020/03/26	0	0.00	2	12.00	12.25	-2	2,701	-0.07%
2020/03/17	2	11.55	2	11.40	11.30	0	2,596	0.00%
2020/03/16	5	12.00	0	0.00	11.85	5	2,576	0.19%
2020/03/13	5	11.80	5	11.90	12.45	0	2,541	0.00%
2020/03/10	5	14.35	6	14.50	14.50	-1	2,393	-0.04%
2020/03/09	0	0.00	2	14.65	14.50	-2	2,370	-0.08%
2020/03/05	0	0.00	15	15.50	15.50	-15	2,348	-0.64%
2020/03/04	10	15.55	10	15.55	15.55	0	2,319	0.00%
2020/03/03	2	15.55	30	15.45	15.45	-28	2,240	-1.25%
2020/02/25	0	0.00	10	14.65	14.60	-10	2,173	-0.46%
2020/02/18	0	0.00	2	15.15	15.15	-2	2,244	-0.09%
2020/02/14	1	15.25	0	0.00	15.25	1	2,306	0.04%
2020/02/13	13	15.51	0	0.00	15.30	13	2,315	0.56%
2020/02/06	15	14.65	2	14.73	14.95	13	2,303	0.56%
2020/01/14	0	0.00	2	16.60	16.50	-2	2,347	-0.09%
2020/01/13	0	0.00	4	16.50	16.60	-4	2,354	-0.17%
2020/01/09	3	16.50	0	0.00	16.45	3	2,379	0.13%
2020/01/03	0	0.00	5	17.30	17.10	-5	2,475	-0.20%
2019/12/31	10	17.45	0	0.00	17.15	10	2,437	0.41%
2019/12/30	5	17.24	1	17.30	17.35	4	2,399	0.17%
2019/12/26	10	17.30	19	17.35	17.15	-9	2,370	-0.38%
2019/12/25	12	17.28	0	0.00	17.30	12	2,331	0.51%
2019/12/19	2	17.20	0	0.00	17.05	2	2,402	0.08%
2019/12/11	1	16.65	0	0.00	16.65	1	2,517	0.04%
2019/12/09	1	16.65	0	0.00	16.65	1	2,565	0.04%
2019/12/04	0	0.00	2	16.50	16.55	-2	2,693	-0.07%
2019/11/13	2	16.80	0	0.00	16.65	2	3,641	0.05%
2019/11/12	6	16.60	0	0.00	16.65	6	3,623	0.17%
2019/11/07	0	0.00	10	16.80	16.85	-10	3,675	-0.27%
2019/11/06	9	17.05	0	0.00	17.00	9	3,689	0.24%
2019/11/01	4	17.30	0	0.00	17.30	4	3,801	0.11%
2019/10/29	0	0.00	2	17.18	17.10	-2	4,101	-0.05%
2019/10/21	0	0.00	9	17.54	17.50	-9	5,084	-0.18%
2019/10/17	0	0.00	25	17.67	17.60	-25	5,101	-0.49%
2019/10/16	0	0.00	7	17.45	17.45	-7	5,103	-0.14%
2019/10/15	2	17.78	0	0.00	17.70	2	5,090	0.04%
2019/10/14	0	0.00	2	17.45	17.45	-2	4,968	-0.04%
2019/09/27	9	17.06	0	0.00	16.95	9	5,152	0.17%
2019/09/23	0	0.00	1	17.80	17.90	-1	5,077	-0.02%
2019/09/19	0	0.00	1	17.25	17.35	-1	4,939	-0.02%
2019/09/18	0	0.00	1	17.30	17.15	-1	4,919	-0.02%
2019/09/17	11	17.58	0	0.00	17.40	11	4,944	0.22%
2019/09/16	2	17.65	0	0.00	17.50	2	4,938	0.04%
2019/09/10	8	17.20	0	0.00	17.20	8	4,935	0.16%
2019/09/05	30	17.98	33	18.05	17.90	-3	4,887	-0.06%
2019/09/03	31	17.60	1	17.65	17.70	30	4,833	0.62%
2019/08/29	2	17.40	30	17.55	17.70	-28	4,613	-0.61%
2019/08/27	0	0.00	1	17.30	17.10	-1	4,477	-0.02%
2019/08/26	30	17.05	0	0.00	16.95	30	4,466	0.67%
2019/08/22	0	0.00	1	17.60	17.40	-1	4,386	-0.02%
2019/08/20	20	17.80	35	17.74	17.10	-15	4,303	-0.35%
2019/08/19	0	0.00	2	17.05	17.20	-2	4,031	-0.05%
2019/08/16	0	0.00	1	16.25	16.35	-1	3,906	-0.03%
2019/08/14	8	16.15	0	0.00	16.00	8	3,928	0.20%
2019/08/13	12	15.95	0	0.00	15.80	12	3,906	0.31%
2019/08/12	30	15.85	2	16.10	16.15	28	3,897	0.72%
2019/08/08	2	15.45	14	15.45	15.75	-12	3,939	-0.30%
2019/08/06	1	15.10	2	15.30	15.45	-1	4,096	-0.02%
2019/08/05	3	15.85	0	0.00	15.55	3	4,070	0.07%
2019/08/02	1	15.90	120	15.94	15.90	-119	4,036	-2.95%	大賣/鉅額交易
2019/08/01	8	16.83	13	16.71	16.60	-5	4,063	-0.12%
2019/07/31	1	17.30	12	17.30	17.05	-11	3,958	-0.28%
2019/07/30	10	17.28	16	17.66	18.10	-6	3,798	-0.16%
2019/07/29	41	17.13	9	17.26	17.60	32	3,453	0.93%
2019/07/25	0	0.00	1	15.55	15.55	-1	2,956	-0.03%
2019/07/22	0	0.00	1	15.40	15.40	-1	2,935	-0.03%
2019/07/16	2	15.35	0	0.00	15.30	2	3,312	0.06%
2019/07/12	0	0.00	3	15.37	15.45	-3	3,417	-0.09%
2019/07/10	0	0.00	3	15.20	15.15	-3	3,509	-0.09%
2019/07/09	2	14.90	0	0.00	15.05	2	3,469	0.06%
2019/07/05	3	15.00	0	0.00	14.85	3	3,522	0.09%
2019/07/03	0	0.00	8	14.90	14.85	-8	3,560	-0.22%
2019/07/02	0	0.00	1	14.90	14.90	-1	3,524	-0.03%
2019/06/27	0	0.00	2	14.78	14.70	-2	3,630	-0.06%
2019/06/24	1	14.75	0	0.00	14.85	1	3,654	0.03%
2019/06/19	0	0.00	1	14.70	14.70	-1	3,661	-0.03%
2019/06/18	0	0.00	1	14.75	14.35	-1	3,585	-0.03%
2019/06/17	2	14.40	0	0.00	14.45	2	3,565	0.06%
2019/06/12	0	0.00	2	14.15	14.15	-2	3,516	-0.06%
2019/05/29	2	13.75	0	0.00	13.65	2	3,411	0.06%
2019/05/27	0	0.00	3	14.10	14.10	-3	3,388	-0.09%
2019/05/24	3	14.35	0	0.00	14.30	3	3,396	0.09%
2019/05/21	0	0.00	1	14.50	14.50	-1	3,554	-0.03%
2019/05/20	3	14.70	3	14.35	14.50	0	3,558	0.00%
2019/05/17	0	0.00	4	15.10	14.50	-4	3,557	-0.11%
2019/05/16	0	0.00	3	15.00	14.85	-3	3,535	-0.08%
2019/05/15	5	14.94	0	0.00	14.90	5	3,471	0.14%
2019/05/14	4	14.99	9	14.76	15.00	-5	3,483	-0.14%
2019/05/06	0	0.00	1	14.70	14.60	-1	3,105	-0.03%
2019/05/03	0	0.00	2	14.75	15.00	-2	3,006	-0.07%
2019/04/24	1	14.45	15	14.78	14.40	-14	2,802	-0.50%
2019/04/23	0	0.00	1	14.70	14.85	-1	2,750	-0.04%
2019/04/22	38	15.33	10	15.39	15.15	28	2,729	1.03%
2019/04/19	11	14.88	0	0.00	14.90	11	2,433	0.45%
2019/04/17	0	0.00	1	14.55	14.60	-1	2,288	-0.04%
2019/04/16	0	0.00	1	14.15	14.25	-1	2,112	-0.05%
2019/04/12	20	14.05	0	0.00	13.95	20	2,024	0.99%
2019/04/09	30	13.98	0	0.00	14.05	30	1,879	1.60%
2019/04/08	20	13.75	0	0.00	13.80	20	1,858	1.08%
2019/04/03	50	13.82	0	0.00	13.85	50	1,842	2.71%
2019/03/29	0	0.00	4	13.10	13.10	-4	1,678	-0.24%
2019/03/28	10	13.00	0	0.00	13.00	10	1,673	0.60%
2019/03/27	20	13.30	0	0.00	13.30	20	1,654	1.21%
2019/03/26	0	0.00	4	13.60	13.55	-4	1,629	-0.25%
2019/03/22	4	14.00	0	0.00	14.00	4	1,579	0.25%
2019/03/19	3	13.85	0	0.00	13.80	3	1,540	0.19%
2019/03/15	0	0.00	6	13.65	13.60	-6	1,515	-0.40%
2019/03/14	0	0.00	3	13.65	13.50	-3	1,548	-0.19%
2019/03/13	0	0.00	1	13.70	13.60	-1	1,559	-0.06%
2019/03/12	2	13.75	0	0.00	13.75	2	1,578	0.13%
2019/03/07	0	0.00	1	13.50	13.50	-1	1,662	-0.06%
2019/03/05	0	0.00	1	13.80	13.75	-1	1,751	-0.06%
2019/02/26	2	13.85	0	0.00	13.85	2	1,756	0.11%
2019/02/21	1	14.05	24	14.39	14.40	-23	1,627	-1.41%
2019/02/19	23	14.16	0	0.00	14.05	23	1,646	1.40%
2019/02/18	1	13.95	0	0.00	14.25	1	1,627	0.06%
2019/02/13	4	14.01	21	14.10	14.10	-17	1,588	-1.07%
2019/02/12	1	13.30	3	13.50	13.50	-2	1,505	-0.13%
2019/01/29	2	13.15	0	0.00	13.10	2	1,517	0.13%
2019/01/25	2	13.15	0	0.00	13.15	2	1,620	0.12%
2019/01/18	5	13.00	0	0.00	13.05	5	1,747	0.29%
2019/01/16	4	13.10	0	0.00	13.20	4	1,758	0.23%
2019/01/15	8	12.91	0	0.00	12.85	8	1,685	0.47%
2019/01/10	2	12.70	1	12.70	12.75	1	1,666	0.06%
2018/12/13	1	13.40	0	0.00	13.30	1	2,181	0.05%
2018/12/11	0	0.00	1	13.35	13.30	-1	2,401	-0.04%
2018/12/07	1	13.40	1	13.60	13.70	0	2,492	0.00%
2018/11/30	0	0.00	1	13.60	13.45	-1	2,462	-0.04%
2018/11/29	1	13.50	2	13.50	13.35	-1	2,479	-0.04%
2018/11/28	2	13.50	2	13.48	13.50	0	2,473	0.00%
2018/11/26	10	12.95	12	12.90	13.00	-2	2,470	-0.08%
2018/11/22	2	12.85	0	0.00	12.80	2	2,529	0.08%
2018/11/21	2	13.10	1	13.00	13.05	1	2,567	0.04%
2018/11/20	0	0.00	3	13.12	13.10	-3	2,734	-0.11%
2018/11/19	2	13.00	0	0.00	12.90	2	2,700	0.07%
2018/11/16	1	12.70	2	12.80	12.70	-1	2,691	-0.04%
2018/11/08	1	12.30	1	12.30	12.20	0	2,802	0.00%
2018/11/05	0	0.00	5	12.15	12.05	-5	2,895	-0.17%
2018/11/02	2	12.70	4	12.46	12.25	-2	3,002	-0.07%
2018/11/01	8	12.11	0	0.00	12.15	8	2,947	0.27%
2018/10/26	0	0.00	12	11.40	11.30	-12	2,959	-0.41%
2018/10/24	0	0.00	13	11.40	11.75	-13	2,954	-0.44%
2018/10/17	5	11.85	7	11.96	11.75	-2	3,220	-0.06%
2018/10/16	2	11.75	12	11.70	11.65	-10	3,330	-0.30%
2018/10/12	1	11.45	0	0.00	11.50	1	3,345	0.03%
2018/10/11	0	0.00	1	11.35	11.30	-1	3,348	-0.03%
2018/09/21	1	14.10	1	14.10	14.15	0	5,222	0.00%
2018/09/17	2	14.10	0	0.00	14.00	2	5,046	0.04%
2018/09/14	0	0.00	7	13.95	14.05	-7	4,885	-0.14%
2018/09/05	32	14.60	0	0.00	14.35	32	5,044	0.63%
2018/09/04	2	14.50	2	14.55	14.60	0	5,117	0.00%
2018/09/03	0	0.00	2	14.50	14.40	-2	5,247	-0.04%
2018/08/30	2	14.90	2	14.80	14.80	0	5,635	0.00%
2018/08/29	2	15.10	0	0.00	14.90	2	5,795	0.03%
2018/08/28	1	14.95	1	14.80	14.80	0	5,863	0.00%
2018/08/27	2	14.75	4	15.03	15.00	-2	5,881	-0.03%
2018/08/15	0	0.00	2	14.40	14.30	-2	7,235	-0.03%
2018/08/14	0	0.00	1	15.00	15.10	-1	7,301	-0.01%
2018/08/13	0	0.00	150	15.35	14.80	-150	7,387	-2.03%	大賣/鉅額交易
2018/08/10	3	15.80	3	15.75	15.75	0	7,420	0.00%
2018/08/09	3	15.80	3	15.72	15.75	0	7,516	0.00%
2018/08/08	3	15.65	2	15.65	15.70	1	7,522	0.01%
2018/08/07	2	15.65	2	15.65	15.70	0	7,867	0.00%
2018/08/03	1	15.55	1	15.50	15.45	0	8,549	0.00%
2018/07/31	1	15.85	6	15.98	15.80	-5	8,743	-0.06%
2018/07/27	0	0.00	1	16.45	16.40	-1	8,896	-0.01%
2018/07/26	1	16.55	2	16.53	16.45	-1	8,851	-0.01%
2018/07/24	1	16.05	1	16.10	16.10	0	8,815	0.00%
2018/07/23	1	16.10	2	16.25	16.30	-1	8,770	-0.01%
2018/07/13	6	16.43	6	16.35	16.35	0	8,501	0.00%
2018/07/11	1	16.10	0	0.00	15.85	1	8,438	0.01%
2018/07/10	6	16.01	2	16.25	16.40	4	8,496	0.05%
2018/07/06	1	16.00	3	16.10	16.00	-2	8,502	-0.02%
2018/07/05	4	16.86	7	16.39	16.35	-3	8,428	-0.04%
2018/07/04	9	17.16	13	17.58	16.90	-4	8,378	-0.05%
2018/07/03	35	17.19	22	17.77	17.00	13	8,024	0.16%
2018/07/02	4	16.03	2	16.28	16.70	2	7,037	0.03%
2018/06/27	1	15.15	0	0.00	15.15	1	6,796	0.01%
2018/06/25	1	15.30	0	0.00	14.95	1	6,743	0.01%
2018/06/22	0	0.00	1	15.40	15.25	-1	6,717	-0.01%
2018/06/21	18	15.70	20	15.63	15.50	-2	6,700	-0.03%
2018/06/20	0	0.00	6	15.53	15.35	-6	6,681	-0.09%
2018/06/19	4	16.09	10	16.25	15.90	-6	6,620	-0.09%
2018/06/14	20	16.85	17	16.56	16.55	3	6,557	0.05%
2018/06/13	2	16.98	0	0.00	16.90	2	6,484	0.03%
2018/06/12	10	16.95	10	17.15	17.20	0	6,396	0.00%
2018/06/11	5	17.25	4	17.23	16.95	1	6,291	0.02%
2018/06/08	95	17.13	94	17.25	17.00	1	6,170	0.02%
2018/06/07	7	16.90	1	16.85	16.45	6	5,851	0.10%
2018/06/06	8	16.57	0	0.00	16.75	8	5,703	0.14%
2018/06/05	1	15.90	3	15.88	15.90	-2	5,536	-0.04%
2018/06/04	2	16.45	0	0.00	16.20	2	5,428	0.04%
2018/06/01	0	0.00	6	15.94	16.20	-6	5,385	-0.11%
2018/05/31	1	16.90	1	16.85	16.40	0	5,333	0.00%
2018/05/30	0	0.00	22	16.87	16.75	-22	5,218	-0.42%
2018/05/29	11	17.03	22	17.21	16.80	-11	5,201	-0.21%
2018/05/28	5	17.20	3	17.20	17.45	2	4,999	0.04%
2018/05/25	3	16.53	1	16.40	16.65	2	4,676	0.04%
2018/05/24	31	16.65	18	16.93	16.85	13	4,495	0.29%
2018/05/23	5	15.50	8	15.56	15.90	-3	3,979	-0.08%
2018/05/22	2	15.38	3	15.02	15.50	-1	3,850	-0.03%
2018/05/21	1	15.35	6	15.35	15.40	-5	3,757	-0.13%
2018/05/18	0	0.00	35	14.63	14.65	-35	3,614	-0.97%
2018/05/16	2	15.80	3	15.93	15.75	-1	3,412	-0.03%
2018/05/15	24	16.30	21	16.12	15.90	3	3,291	0.09%
2018/05/14	11	15.69	26	15.30	15.75	-15	2,946	-0.51%
2018/05/11	13	14.64	12	14.45	14.35	1	2,490	0.04%
2018/05/10	8	13.94	4	14.06	14.00	4	2,220	0.18%
2018/05/09	3	13.75	11	13.93	13.70	-8	2,130	-0.38%
2018/05/08	29	13.83	18	13.49	13.50	11	2,053	0.54%
2018/05/07	11	12.96	12	13.94	13.90	-1	1,947	-0.05%
2018/05/02	10	12.95	0	0.00	12.90	10	1,751	0.57%
2018/04/30	0	0.00	5	12.75	12.55	-5	1,696	-0.29%
2018/04/24	1	12.30	0	0.00	12.25	1	1,571	0.06%
2018/04/13	0	0.00	17	13.42	13.35	-17	1,479	-1.15%
2018/04/10	3	13.00	0	0.00	12.95	3	1,452	0.21%
2018/03/30	0	0.00	4.3	13.06	12.80	-4.3	1,453	-0.29%
2018/03/22	2	12.95	0	0.00	12.80	2	1,627	0.12%
2018/03/20	5	13.00	5	13.00	13.00	0	1,744	0.00%
2018/03/14	0	0.00	2	13.20	13.20	-2	1,751	-0.11%
2018/03/12	0	0.00	1	13.00	13.00	-1	1,727	-0.06%
2018/03/07	0	0.00	5	13.09	13.15	-5	1,749	-0.29%
2018/03/06	1	12.85	18	13.10	12.90	-17	1,734	-0.98%
2018/03/02	3	13.07	5	13.23	12.95	-2	1,760	-0.11%
2018/02/27	1	12.45	2	12.85	12.45	-1	1,673	-0.06%
2018/02/26	0	0.00	3	12.80	12.70	-3	1,674	-0.18%
2018/02/06	0	0.00	30	11.80	11.15	-30	1,809	-1.66%
2018/01/26	5	13.05	5	13.05	13.10	0	2,191	0.00%
2018/01/25	44	12.98	0	0.00	12.85	44	2,277	1.93%
2018/01/15	0	0.00	2	12.75	12.70	-2	3,275	-0.06%
2018/01/12	0	0.00	10	12.95	12.90	-10	3,446	-0.29%
2018/01/10	6	12.88	1	13.05	12.95	5	4,210	0.12%
2018/01/08	0	0.00	12	13.75	13.50	-12	4,352	-0.28%
2018/01/03	0	0.00	5	13.60	13.30	-5	4,445	-0.11%