精成科 (6191)-台新-三民券商分點個股進出

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
72.5
漲跌
▼0.1
漲幅
-0.14%
成交量
2,468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:13:30

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

精成科 (6191)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	40	73.38	23	74.11	72.50	17	5,455	0.31%
2024/06/03	20	72.80	0	0.00	72.40	20	5,596	0.36%
2024/05/31	0	0.00	1	74.00	74.30	-1	5,597	-0.02%
2024/05/28	3	72.10	0	0.00	71.60	3	5,574	0.05%
2024/05/24	4	74.33	0	0.00	73.00	4	5,607	0.07%
2024/05/23	1	76.00	3.8	75.50	76.00	-2.8	5,582	-0.05%
2024/05/21	0	0.00	10	72.02	73.10	-10	5,474	-0.18%
2024/05/20	10	71.27	7	71.91	71.30	3	5,454	0.06%
2024/05/17	7	71.61	0	0.00	71.20	7	5,445	0.13%
2024/05/15	0	0.00	0.7	73.00	72.90	-0.7	5,482	-0.01%
2024/05/14	1	73.60	10	72.23	73.80	-9	5,551	-0.16%
2024/05/13	5	70.50	0	0.00	70.60	5	5,498	0.09%
2024/05/10	5	71.38	1	71.80	71.20	4	5,490	0.07%
2024/05/09	1	75.46	2	73.45	72.60	-1	5,430	-0.02%
2024/05/08	0	0.00	4	74.35	75.00	-4	5,347	-0.07%
2024/05/07	1	73.20	6	74.00	74.20	-5	5,312	-0.09%
2024/05/06	1	74.30	0	0.00	74.20	1	5,283	0.02%
2024/05/03	2	73.60	3	73.87	73.20	-1	5,287	-0.02%
2024/05/02	0	0.00	3	73.10	72.70	-3	5,272	-0.06%
2024/04/30	2	73.05	1	73.50	73.10	1	5,283	0.02%
2024/04/29	3	72.07	17	72.39	73.10	-14	5,240	-0.27%
2024/04/25	0	0.00	1	69.80	69.50	-1	5,197	-0.02%
2024/04/24	0	0.00	12	68.99	69.50	-12	5,205	-0.23%
2024/04/22	10	68.56	2	67.50	67.20	8	5,212	0.15%
2024/04/18	2	69.20	2	69.80	71.00	0	5,113	0.00%
2024/04/17	1	70.10	6	69.70	70.00	-5	5,085	-0.10%
2024/04/16	4	68.95	11	68.65	69.00	-7	5,072	-0.14%
2024/04/15	1	70.00	104	69.71	69.60	-103	5,015	-2.05%	大賣/鉅額交易
2024/04/12	6	70.10	0	0.00	69.70	6	4,968	0.12%
2024/04/11	6	69.98	0	0.00	70.80	6	4,920	0.12%
2024/04/10	8	70.96	0	0.00	70.50	8	4,923	0.16%
2024/04/09	3	71.60	0	0.00	72.20	3	4,895	0.06%
2024/04/03	4	72.00	0	0.00	72.00	4	4,898	0.08%
2024/04/02	29	71.81	23	72.21	72.60	6	4,894	0.12%
2024/04/01	0	0.00	1	72.70	72.70	-1	4,893	-0.02%
2024/03/29	5	73.52	7	73.57	72.70	-2	4,908	-0.04%
2024/03/28	9	74.96	34	75.62	73.70	-25	4,829	-0.52%
2024/03/27	7	71.61	47	71.78	73.20	-40	4,646	-0.86%
2024/03/26	20	69.60	60	70.30	69.40	-40	4,591	-0.87%
2024/03/25	10	71.60	2	71.20	71.20	8	4,596	0.17%
2024/03/22	13	71.52	5.2	72.45	71.40	7.8	4,705	0.17%
2024/03/21	12	74.55	6	74.10	73.60	6	4,720	0.13%
2024/03/20	9	73.04	32.1	74.62	76.10	-23.1	4,459	-0.52%
2024/03/19	2.2	68.69	129	67.86	69.20	-126.8	3,975	-3.19%	大賣/鉅額交易
2024/03/18	40	65.70	98.4	66.17	66.40	-58.4	3,794	-1.54%
2024/03/15	61.4	64.99	20	65.70	64.90	41.4	3,791	1.09%
2024/03/14	18	65.60	18	66.20	65.30	0	3,792	0.00%
2024/03/13	48	64.96	48	65.46	64.60	0	3,798	0.00%
2024/03/12	20.1	64.57	6	64.93	64.60	14.1	3,825	0.37%
2024/03/11	1	63.30	0	0.00	63.50	1	3,882	0.03%
2024/03/08	62.5	66.10	0	0.00	64.10	62.5	3,929	1.59%
2024/03/07	61	67.77	1	67.60	67.60	60	3,999	1.50%
2024/03/06	3	68.83	2	68.90	68.60	1	4,252	0.02%
2024/03/05	4	68.33	4	68.30	68.70	0	4,495	0.00%
2024/03/01	1	66.00	0	0.00	66.00	1	4,454	0.02%
2024/02/29	5.5	65.60	0	0.00	65.30	5.5	4,433	0.12%
2024/02/27	3	66.40	0	0.00	66.30	3	4,396	0.07%
2024/02/26	2	67.30	0	0.00	67.50	2	4,382	0.05%
2024/02/22	2	68.35	0	0.00	68.10	2	4,525	0.04%
2024/02/19	1	69.30	1	69.80	69.80	0	4,588	0.00%
2024/02/16	2	69.45	3	69.53	69.20	-1	4,599	-0.02%
2024/02/15	2	68.80	7.5	67.06	69.20	-5.5	4,553	-0.12%
2024/02/05	0.3	64.15	0	0.00	64.30	0.3	4,455	0.01%
2024/02/02	5	64.30	0	0.00	64.70	5	4,505	0.11%
2024/02/01	0	0.00	5.3	64.69	64.90	-5.3	4,540	-0.12%
2024/01/29	2	65.10	0.3	64.70	65.50	1.7	4,679	0.04%
2024/01/26	0	0.00	4	65.30	64.80	-4	4,802	-0.08%
2024/01/25	3	63.70	40	63.90	63.50	-37	5,147	-0.72%
2024/01/24	8	65.51	0	0.00	64.70	8	5,724	0.14%
2024/01/23	0	0.00	1	65.60	65.80	-1	5,960	-0.02%
2024/01/18	0	0.00	0	65.10	65.10	0	5,978	0.00%
2024/01/16	0	0.00	1	65.30	65.50	-1	5,952	-0.02%
2024/01/15	0	0.00	1	64.60	65.00	-1	5,946	-0.02%
2024/01/10	3.2	61.93	0	0.00	62.90	3.2	6,019	0.05%
2024/01/09	2	63.20	0	0.00	63.20	2	6,001	0.03%
2024/01/05	4	64.73	1	64.90	64.50	3	6,074	0.05%
2024/01/04	2	64.60	0	0.00	65.10	2	6,078	0.03%
2024/01/03	0.3	65.20	2	65.45	65.10	-1.7	6,124	-0.03%
2024/01/02	1	64.10	5	64.20	65.20	-4	6,245	-0.06%
2023/12/28	0.3	64.00	0	0.00	63.70	0.3	6,278	0.00%
2023/12/27	0	0.00	1	64.60	64.30	-1	6,348	-0.02%
2023/12/26	0	0.00	54	63.41	64.30	-54	6,403	-0.84%
2023/12/25	8	63.10	0	0.00	63.70	8	6,357	0.13%
2023/12/22	0	0.00	1	64.80	64.90	-1	6,298	-0.02%
2023/12/21	6.3	64.06	0	0.00	64.00	6.3	6,269	0.10%
2023/12/20	2.3	65.35	0	0.00	64.80	2.3	6,269	0.04%
2023/12/19	3.2	64.91	3.4	65.32	65.30	-0.2	6,272	0.00%
2023/12/18	7	69.84	3	69.77	68.00	4	6,152	0.07%
2023/12/15	28.5	74.94	1	75.90	72.90	27.5	6,063	0.45%
2023/12/14	61.1	73.18	23	72.84	73.40	38.1	5,987	0.64%
2023/12/13	0	0.00	29	70.64	71.10	-29	5,957	-0.49%
2023/12/12	3	70.57	0	0.00	70.30	3	6,040	0.05%
2023/12/11	3.6	71.56	0	0.00	70.70	3.6	6,083	0.06%
2023/12/08	5	71.90	2	72.20	72.20	3	6,121	0.05%
2023/12/07	11.6	71.39	1.2	71.53	71.50	10.4	6,167	0.17%
2023/12/06	14.6	71.59	28.6	71.33	71.00	-14	6,245	-0.22%
2023/12/05	10.8	68.74	5	69.60	70.00	5.8	6,364	0.09%
2023/12/04	34.6	71.45	15	71.35	70.10	19.6	6,681	0.29%
2023/12/01	19.6	69.38	7.4	69.89	70.50	12.2	6,663	0.18%
2023/11/30	9.4	67.82	15.2	67.41	69.00	-5.8	6,466	-0.09%
2023/11/29	1.3	63.75	2.1	64.20	64.20	-0.8	6,214	-0.01%
2023/11/28	1	62.10	6.3	63.02	63.20	-5.3	6,221	-0.09%
2023/11/27	1	61.80	1	61.90	61.90	0	6,258	0.00%
2023/11/24	1	61.70	4	62.08	61.50	-3	6,290	-0.05%
2023/11/23	5.3	61.70	5	62.16	61.50	0.3	6,357	0.00%
2023/11/22	8	61.95	4	62.60	61.80	4	6,400	0.06%
2023/11/21	9	63.48	4	63.43	62.80	5	6,460	0.08%
2023/11/20	5	63.90	3	64.57	64.60	2	6,567	0.03%
2023/11/17	0	0.00	9	64.08	64.50	-9	6,575	-0.14%
2023/11/16	3	62.73	1	62.70	63.10	2	6,614	0.03%
2023/11/15	1	63.30	5	63.80	63.30	-4	6,703	-0.06%
2023/11/14	0	0.00	6	62.58	63.00	-6	6,751	-0.09%
2023/11/10	1.1	61.77	0	0.00	62.00	1.1	6,927	0.02%
2023/11/08	1	63.00	1	62.50	62.50	0	7,052	0.00%
2023/11/07	1.5	63.47	10	63.60	63.40	-8.5	7,139	-0.12%
2023/11/06	2	63.65	3	63.47	64.00	-1	7,240	-0.01%
2023/11/03	0.4	63.20	2	63.60	62.40	-1.6	7,229	-0.02%
2023/11/02	1	62.40	7	63.60	63.90	-6	7,160	-0.08%
2023/11/01	20.2	59.35	13	59.05	61.20	7.2	6,866	0.10%
2023/10/31	1	61.60	3	61.57	61.60	-2	6,314	-0.03%
2023/10/30	0	0.00	0.3	56.40	56.00	-0.3	6,142	0.00%
2023/10/26	0.2	54.30	1	55.10	54.90	-0.8	6,275	-0.01%
2023/10/25	5	55.60	0	0.00	55.60	5	6,317	0.08%
2023/10/24	0	0.00	1.3	54.79	55.70	-1.3	6,364	-0.02%
2023/10/23	1	54.70	0	0.00	54.30	1	6,446	0.02%
2023/10/20	87	53.50	0	0.00	53.90	87	6,629	1.31%
2023/10/19	3.1	54.30	0	0.00	55.00	3.1	6,661	0.05%
2023/10/16	0.2	55.90	0	0.00	56.00	0.2	6,859	0.00%
2023/10/13	0.8	57.08	0	0.00	56.60	0.8	7,113	0.01%
2023/10/12	110	58.01	0	0.00	58.00	110	7,355	1.50%	大買/鉅額交易
2023/10/11	0.2	57.10	1	57.10	57.40	-0.8	7,465	-0.01%
2023/10/06	4.2	59.56	3.6	59.76	57.80	0.6	7,486	0.01%
2023/10/05	2.1	62.31	5	62.40	61.90	-2.9	7,397	-0.04%
2023/10/04	0	0.00	279.2	62.19	62.70	-279.2	7,446	-3.75%	大賣/鉅額交易
2023/10/03	2	63.60	0	0.00	63.10	2	7,513	0.03%
2023/10/02	1.3	64.25	1	63.40	64.60	0.3	7,555	0.00%
2023/09/27	0	0.00	0.1	61.60	61.70	-0.1	7,551	0.00%
2023/09/26	0	0.00	2	62.20	62.20	-2	7,565	-0.03%
2023/09/25	0	0.00	1.4	60.29	62.20	-1.4	7,573	-0.02%
2023/09/22	1.3	58.67	1.3	59.84	59.60	0	7,532	0.00%
2023/09/21	1.4	59.66	2.6	60.14	59.60	-1.2	7,598	-0.02%
2023/09/19	0	0.00	3	63.13	62.80	-3	7,802	-0.04%
2023/09/18	0	0.00	1	63.10	62.30	-1	7,809	-0.01%
2023/09/15	0	0.00	3	62.10	61.90	-3	7,808	-0.04%
2023/09/14	1	61.20	12	61.95	61.80	-11	7,723	-0.14%
2023/09/13	2	60.45	0.4	60.50	60.40	1.6	7,665	0.02%
2023/09/12	1.4	58.57	1	60.10	59.40	0.4	7,623	0.01%
2023/09/11	4	59.80	0.1	59.50	58.70	3.9	7,563	0.05%
2023/09/08	4	61.05	5	61.62	61.00	-1	7,459	-0.01%
2023/09/07	6	62.10	11	61.65	60.90	-5	7,295	-0.07%
2023/09/06	9.1	59.51	8	59.83	60.50	1.1	6,934	0.02%
2023/09/05	3.3	58.18	3.2	58.55	58.60	0.1	6,852	0.00%
2023/09/01	0.1	55.80	3	55.63	55.60	-2.9	6,899	-0.04%
2023/08/30	4	55.45	1	55.70	54.90	3	6,913	0.04%
2023/08/29	0.5	55.00	3	55.00	55.10	-2.5	6,913	-0.04%
2023/08/28	1	56.80	0	0.00	55.90	1	6,888	0.01%
2023/08/25	2	56.90	0.2	57.20	57.40	1.8	6,919	0.03%
2023/08/24	4.8	56.49	7	54.77	55.90	-2.2	6,840	-0.03%
2023/08/23	1.3	58.79	1	59.20	58.80	0.3	6,610	0.00%
2023/08/22	1.7	57.69	1.8	58.55	58.80	-0.1	6,650	0.00%
2023/08/21	0	0.00	4	57.60	58.00	-4	6,629	-0.06%
2023/08/18	0.2	55.40	1	55.90	55.80	-0.8	6,599	-0.01%
2023/08/17	4	54.75	6	55.94	56.20	-2	6,552	-0.03%
2023/08/16	3.1	52.71	3.5	53.76	54.10	-0.4	6,509	-0.01%
2023/08/15	1.8	53.40	2	53.15	53.40	-0.2	6,428	0.00%
2023/08/14	2.6	50.64	6	50.67	51.70	-3.4	6,322	-0.05%
2023/08/11	0.6	51.35	0	0.00	52.10	0.6	6,321	0.01%
2023/08/10	0.3	51.50	33.8	52.17	52.10	-33.5	6,240	-0.54%
2023/08/09	0.1	51.50	7	51.97	51.80	-6.9	6,149	-0.11%
2023/08/08	1	51.70	13	51.60	51.60	-12	6,153	-0.19%
2023/08/07	0	0.00	6	50.78	50.90	-6	6,165	-0.10%
2023/08/04	0.3	48.00	1.3	48.16	49.05	-1	6,241	-0.02%
2023/08/02	10.3	49.04	59	48.43	48.25	-48.7	6,212	-0.78%
2023/08/01	6.5	50.05	1.5	50.37	50.40	5	6,216	0.08%
2023/07/31	1	51.50	1	51.30	51.30	0	6,527	0.00%
2023/07/28	5.2	49.99	22	49.86	51.20	-16.8	6,583	-0.26%
2023/07/27	0	0.00	5	50.90	50.70	-5	6,498	-0.08%
2023/07/26	11	51.00	0.5	51.20	51.10	10.5	6,442	0.16%
2023/07/25	3	51.33	58	51.19	51.40	-55	6,337	-0.87%
2023/07/24	14	49.15	14.8	48.76	49.10	-0.8	6,126	-0.01%
2023/07/21	10	48.05	5	48.28	48.45	5	6,069	0.08%
2023/07/20	5	48.04	10	48.43	48.20	-5	6,029	-0.08%
2023/07/19	8	48.47	39	48.91	48.10	-31	5,952	-0.52%
2023/07/18	15	50.06	28	50.54	50.80	-13	5,773	-0.23%
2023/07/17	19	52.88	3	51.33	52.50	16	5,479	0.29%
2023/07/14	1	48.55	12	48.48	49.45	-11	5,214	-0.21%
2023/07/13	10	47.55	2	48.10	47.95	8	5,110	0.16%
2023/07/12	3	47.62	6	47.58	47.50	-3	5,038	-0.06%
2023/07/11	3	47.20	6	47.26	47.30	-3	4,997	-0.06%
2023/07/10	30.9	46.68	4.1	46.04	46.05	26.8	4,919	0.54%
2023/07/07	9.1	46.56	12	47.16	47.30	-2.9	4,812	-0.06%
2023/07/06	11	48.30	1	47.75	48.20	10	4,772	0.21%
2023/07/05	5	47.53	4.2	47.60	47.75	0.8	4,694	0.02%
2023/07/04	1	47.25	4	46.95	47.05	-3	4,681	-0.06%
2023/07/03	4	47.14	0	0.00	47.20	4	4,655	0.09%
2023/06/30	2	45.70	15.3	45.82	45.90	-13.3	4,678	-0.28%
2023/06/29	3.5	45.67	5	46.09	46.20	-1.5	4,640	-0.03%
2023/06/28	16	46.65	17	46.33	46.80	-1	4,514	-0.02%
2023/06/27	6	43.94	20	44.24	44.50	-14	4,337	-0.32%
2023/06/26	1	43.90	8	43.69	44.15	-7	4,197	-0.17%
2023/06/21	36	42.53	11	43.22	43.20	25	4,175	0.60%
2023/06/20	1	42.10	1	42.35	42.20	0	4,117	0.00%
2023/06/19	2	41.90	6	41.98	42.15	-4	4,180	-0.10%
2023/06/16	3	42.55	2	42.40	42.35	1	4,337	0.02%
2023/06/15	2	42.35	6	42.65	42.60	-4	4,317	-0.09%
2023/06/14	4	42.53	3	42.55	42.50	1	4,289	0.02%
2023/06/13	3	41.95	14	42.11	42.25	-11	4,282	-0.26%
2023/06/12	10	41.98	1	42.30	42.00	9	4,258	0.21%
2023/06/09	14	41.76	12.1	41.89	42.20	1.9	4,246	0.04%
2023/06/08	56.1	41.63	22	41.60	41.65	34.1	4,211	0.81%
2023/06/07	12	41.92	14	41.68	42.00	-2	4,177	-0.05%
2023/06/06	2	40.58	2	40.55	40.60	0	4,037	0.00%
2023/06/05	112.1	40.49	3	40.48	40.45	109.1	4,008	2.72%	大買/鉅額交易
2023/06/02	52	39.97	0	0.00	39.70	52	3,934	1.32%
2023/06/01	41	39.74	4	39.58	39.75	37	3,952	0.94%
2023/05/31	5	38.66	1	39.20	39.15	4	3,925	0.10%
2023/05/30	3	39.52	1	39.55	39.55	2	3,822	0.05%
2023/05/29	1	39.60	0	0.00	39.75	1	3,788	0.03%
2023/05/26	100	40.00	6	39.25	39.15	94	3,754	2.50%
2023/05/25	2	40.08	6	39.76	40.20	-4	3,676	-0.11%
2023/05/24	2	39.50	3	39.02	39.60	-1	3,587	-0.03%
2023/05/22	0	0.00	3	38.30	38.50	-3	3,467	-0.09%
2023/05/19	0	0.00	2	37.88	37.85	-2	3,393	-0.06%
2023/05/18	0	0.00	16	37.81	37.75	-16	3,357	-0.48%
2023/05/17	3	37.62	2	37.93	37.55	1	3,354	0.03%
2023/05/15	8	37.68	1	37.70	37.40	7	3,211	0.22%
2023/05/12	1	37.55	3	37.60	37.65	-2	3,149	-0.06%
2023/05/11	2	37.25	1	37.10	37.15	1	3,069	0.03%
2023/05/10	3	37.52	3	37.58	37.65	0	2,987	0.00%
2023/05/09	3	36.48	0	0.00	36.40	3	2,823	0.11%
2023/05/08	3	36.83	0	0.00	36.85	3	2,788	0.11%
2023/05/05	22	37.17	9	36.51	36.45	13	2,680	0.49%
2023/05/04	1	36.10	16.6	36.21	37.30	-15.6	2,307	-0.68%
2023/05/02	6	34.10	12	34.10	34.15	-6	2,163	-0.28%
2023/04/27	5	33.59	2	33.40	33.65	3	2,147	0.14%
2023/04/26	0	0.00	1	33.05	33.10	-1	2,137	-0.05%
2023/04/25	5	33.05	0	0.00	32.95	5	2,123	0.24%
2023/04/21	2	34.00	0	0.00	33.25	2	2,086	0.10%
2023/04/20	0	0.00	1	33.90	33.90	-1	2,048	-0.05%
2023/04/19	1	34.05	11	33.95	34.15	-10	2,032	-0.49%
2023/04/18	7	34.19	22	34.10	34.15	-15	1,998	-0.75%
2023/04/17	13	34.33	4	34.39	34.55	9	1,963	0.46%
2023/04/14	3	34.28	1	34.30	34.10	2	1,923	0.10%
2023/04/12	2	34.18	6	34.27	34.25	-4	1,864	-0.21%
2023/04/11	6	34.35	3	34.20	34.30	3	1,843	0.16%
2023/04/10	3	33.82	1	33.75	33.75	2	1,732	0.12%
2023/04/07	1	33.75	6	33.93	33.85	-5	1,708	-0.29%
2023/04/06	5	33.10	0	0.00	33.35	5	1,661	0.30%
2023/03/31	1	33.85	2	33.85	33.85	-1	1,612	-0.06%
2023/03/30	2	33.25	3	33.30	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	7	33.36	33.20	-7	1,489	-0.47%
2023/03/28	0	0.00	1	32.80	32.60	-1	1,460	-0.07%
2023/03/27	5	33.17	0	0.00	33.05	5	1,428	0.35%
2023/03/24	0	0.00	6	33.60	33.30	-6	1,413	-0.42%
2023/03/23	5	33.08	0	0.00	33.10	5	1,356	0.37%
2023/03/22	14	33.19	13	33.08	33.10	1	1,330	0.08%
2023/03/21	7	33.09	13	32.55	33.50	-6	1,244	-0.48%
2023/03/20	0	0.00	1	31.65	31.75	-1	1,054	-0.09%
2023/03/16	0	0.00	4	31.20	30.95	-4	1,044	-0.38%
2023/03/15	2	31.65	1	31.80	31.50	1	1,024	0.10%
2023/03/13	4	31.71	1	31.80	31.80	3	1,003	0.30%
2023/03/10	0	0.00	5	31.30	31.35	-5	965	-0.52%
2023/03/06	0	0.00	4	31.59	31.40	-4	921	-0.43%
2023/03/03	2	30.20	4	30.25	30.45	-2	861	-0.23%
2023/03/02	0	0.00	1	29.95	30.00	-1	832	-0.12%
2023/02/24	3	30.05	0	0.00	30.00	3	832	0.36%
2023/02/23	3	29.97	7	30.11	30.20	-4	832	-0.48%
2023/02/22	0	0.00	1	29.45	29.60	-1	810	-0.12%
2023/02/21	0	0.00	3	29.90	29.75	-3	823	-0.36%
2023/02/20	4	30.03	0	0.00	29.95	4	842	0.47%
2023/02/17	0	0.00	1	29.89	29.95	-1	852	-0.12%
2023/02/16	2	29.80	0	29.95	29.85	2	861	0.23%
2023/02/15	5	30.15	14	29.93	29.80	-9	932	-0.96%
2023/02/13	2	28.75	0	0.00	28.85	2	952	0.21%
2023/02/10	2	28.90	0	0.00	28.85	2	969	0.21%
2023/02/06	3	29.50	0	0.00	29.55	3	1,108	0.27%
2023/02/02	4	29.49	4	29.43	29.70	0	1,151	0.00%
2023/02/01	0	0.00	5	29.10	29.25	-5	1,131	-0.44%
2023/01/31	6	28.68	0	0.00	28.75	6	1,117	0.54%
2023/01/30	0	0.00	1	28.40	28.30	-1	1,110	-0.09%
2023/01/11	0	0.00	2	28.00	28.05	-2	1,141	-0.18%
2022/12/28	3	27.77	0	0.00	27.60	3	1,231	0.24%
2022/12/21	1	27.80	0	0.00	27.60	1	1,258	0.08%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/16	2	28.65	0	0.00	28.55	2	1,277	0.16%
2022/12/09	1	28.95	0	0.00	28.85	1	1,271	0.08%
2022/12/07	0	0.00	1	28.75	28.60	-1	1,255	-0.08%
2022/12/06	2	29.20	2	29.75	29.20	0	1,246	0.00%
2022/12/05	3	30.32	5	30.40	30.10	-2	1,227	-0.16%
2022/12/02	2	30.40	3	30.32	30.30	-1	1,216	-0.08%
2022/12/01	3	30.38	1	30.30	30.20	2	1,196	0.17%
2022/11/29	1	29.25	0	0.00	29.40	1	1,169	0.09%
2022/11/25	0	0.00	1	29.60	29.40	-1	1,174	-0.09%
2022/11/22	0	0.00	1	29.50	29.45	-1	1,193	-0.08%
2022/11/21	0	0.00	16	29.36	29.10	-16	1,201	-1.33%
2022/11/18	0	0.00	1	29.65	29.60	-1	1,194	-0.08%
2022/11/16	0	0.00	1	29.75	29.80	-1	1,171	-0.09%
2022/11/15	0	0.00	7	29.90	29.85	-7	1,158	-0.60%
2022/11/11	3	29.95	1	29.55	29.55	2	1,146	0.17%
2022/11/10	2	29.30	5	29.40	29.55	-3	1,172	-0.26%
2022/11/09	0	0.00	0.8	29.30	29.35	-0.8	1,170	-0.07%
2022/11/07	0	0.00	1	29.20	28.95	-1	1,170	-0.09%
2022/11/04	1	29.00	12	28.98	29.00	-11	1,219	-0.90%
2022/11/03	1	28.85	3	28.53	28.95	-2	1,200	-0.17%
2022/11/02	0	0.00	1	28.00	27.80	-1	1,169	-0.09%
2022/11/01	0	0.00	3	27.20	27.35	-3	1,185	-0.25%
2022/10/26	3	24.90	0	0.00	24.70	3	1,177	0.25%
2022/10/21	0	0.00	8	25.25	25.20	-8	1,187	-0.67%
2022/10/19	0	0.00	1	25.55	25.30	-1	1,180	-0.08%
2022/10/17	8	24.18	1	24.55	24.80	7	1,181	0.59%
2022/10/13	3	24.05	0	0.00	23.80	3	1,199	0.25%
2022/10/12	2	25.20	0	0.00	25.20	2	1,194	0.17%
2022/10/11	1	25.50	0	0.00	25.50	1	1,191	0.08%
2022/10/07	0	0.00	20	26.43	26.40	-20	1,204	-1.66%
2022/10/06	0	0.00	3	26.40	26.50	-3	1,206	-0.25%
2022/10/03	5	25.05	3	25.30	25.30	2	1,204	0.17%
2022/09/28	0.5	24.45	0	0.00	24.40	0.5	1,230	0.04%
2022/09/26	6	26.05	1	25.50	25.40	5	1,245	0.40%
2022/09/21	3	27.35	0	0.00	27.25	3	1,302	0.23%
2022/09/19	9	27.40	0	0.00	27.30	9	1,331	0.68%
2022/09/16	1	27.80	2	27.88	27.85	-1	1,338	-0.07%
2022/09/15	0	0.00	10	28.15	28.00	-10	1,358	-0.74%
2022/09/14	0	0.00	16	27.68	27.75	-16	1,377	-1.16%
2022/09/13	2	27.90	0	0.00	28.00	2	1,392	0.14%
2022/09/08	10	27.60	1	27.60	27.55	9	1,469	0.61%
2022/09/07	6	27.10	0	0.00	27.00	6	1,630	0.37%
2022/09/06	3	27.50	0	0.00	27.40	3	1,689	0.18%
2022/09/01	1	28.70	0	0.00	28.65	1	1,781	0.06%
2022/08/30	0	0.00	1	28.70	28.80	-1	1,830	-0.05%
2022/08/29	8	28.26	0	0.00	28.40	8	1,859	0.43%
2022/08/26	4	29.30	2	29.28	29.30	2	1,922	0.10%
2022/08/23	3	28.65	1	28.65	28.65	2	2,313	0.09%
2022/08/22	5	29.06	6	29.10	28.95	-1	2,322	-0.04%
2022/08/18	14	29.11	1	29.10	29.10	13	2,486	0.52%
2022/08/17	2	29.48	24	29.40	29.40	-22	2,493	-0.88%
2022/08/16	1	29.05	1	29.05	29.25	0	2,394	0.00%
2022/08/15	1	28.90	0	0.00	28.80	1	2,364	0.04%
2022/08/12	1	28.85	2	28.65	28.80	-1	2,350	-0.04%
2022/08/11	0	0.00	1	28.75	29.00	-1	2,333	-0.04%
2022/08/10	1	27.50	1	28.10	28.20	0	2,270	0.00%
2022/08/09	0	0.00	1	27.35	27.45	-1	2,272	-0.04%
2022/08/08	8	28.85	21.3	28.82	28.90	-13.3	2,254	-0.59%
2022/08/05	4	29.35	0	0.00	29.40	4	2,206	0.18%
2022/08/04	0	0.00	1	28.90	29.05	-1	2,209	-0.05%
2022/08/03	7	28.80	0	0.00	28.70	7	2,212	0.32%
2022/08/02	5	29.00	0	0.00	29.00	5	2,235	0.22%
2022/08/01	0	0.00	6	29.60	29.65	-6	2,272	-0.26%
2022/07/29	0	0.00	2	29.60	29.60	-2	2,270	-0.09%
2022/07/27	3	29.00	1	29.15	29.30	2	2,271	0.09%
2022/07/26	4	28.96	0	0.00	28.85	4	2,269	0.18%
2022/07/22	2.2	29.55	2	29.50	29.55	0.2	2,339	0.01%
2022/07/21	2	29.13	7	29.26	29.55	-5	2,355	-0.21%
2022/07/20	1	29.35	0	0.00	29.15	1	2,351	0.04%
2022/07/19	0	0.00	8	28.91	29.10	-8	2,379	-0.34%
2022/07/18	1	28.60	0	0.00	28.65	1	2,392	0.04%
2022/07/15	10	27.98	0	0.00	28.10	10	2,431	0.41%
2022/07/14	0	0.00	1	27.45	27.50	-1	2,434	-0.04%
2022/07/13	0	0.00	1	27.05	27.00	-1	2,458	-0.04%
2022/07/12	6	26.38	0	0.00	26.10	6	2,503	0.24%
2022/07/11	5	27.20	1	27.15	27.20	4	2,554	0.16%
2022/07/04	5	27.00	0	0.00	26.55	5	3,218	0.16%
2022/06/30	1	29.50	0	0.00	28.60	1	3,219	0.03%
2022/06/29	4.2	29.76	1	29.75	29.80	3.2	3,199	0.10%
2022/06/28	1	30.00	0	0.00	30.10	1	3,208	0.03%
2022/06/27	2	30.75	0	0.00	30.65	2	3,228	0.06%
2022/06/24	2	30.05	3	30.47	30.20	-1	3,240	-0.03%
2022/06/23	1	29.90	0	0.00	29.75	1	3,278	0.03%
2022/06/22	2	30.68	2	30.20	29.80	0	3,263	0.00%
2022/06/21	1	30.80	0	0.00	30.80	1	3,253	0.03%
2022/06/20	4	30.78	0	0.00	29.90	4	3,255	0.12%
2022/06/17	2	31.83	0	0.00	31.85	2	3,217	0.06%
2022/06/16	19	33.47	2	33.38	32.35	17	3,187	0.53%
2022/06/15	0	0.00	11	32.74	32.65	-11	3,045	-0.36%
2022/06/13	0.6	32.05	2	31.93	31.70	-1.4	2,998	-0.05%
2022/06/10	1	33.45	0	0.00	33.15	1	2,976	0.03%
2022/06/08	4	33.31	2	33.50	33.35	2	2,911	0.07%
2022/06/07	4	33.05	0	0.00	33.35	4	2,886	0.14%
2022/06/06	6	33.54	4	33.50	33.50	2	2,857	0.07%
2022/06/02	13	33.65	11	34.35	34.10	2	2,810	0.07%
2022/06/01	2	32.23	4	32.40	32.35	-2	2,504	-0.08%
2022/05/31	1	31.65	0	0.00	31.05	1	2,460	0.04%
2022/05/27	5	31.45	0	0.00	31.40	5	2,441	0.20%
2022/05/26	4	32.23	5	32.21	31.80	-1	2,416	-0.04%
2022/05/24	3	31.02	1	30.35	30.35	2	2,291	0.09%
2022/05/23	0	0.00	2	31.15	31.10	-2	2,312	-0.09%
2022/05/20	1	31.05	1	31.20	31.05	0	2,392	0.00%
2022/05/19	3	30.73	0	0.00	30.95	3	2,430	0.12%
2022/05/18	2	31.23	6	31.13	31.25	-4	2,437	-0.16%
2022/05/17	0	0.00	1	30.75	31.10	-1	2,468	-0.04%
2022/05/16	1	30.00	0	0.00	30.20	1	2,468	0.04%
2022/05/12	5	29.00	0	0.00	28.85	5	2,487	0.20%
2022/05/11	0	0.00	8	29.90	29.60	-8	2,477	-0.32%
2022/05/10	3	30.00	0	0.00	30.25	3	2,468	0.12%
2022/05/09	11	30.85	0	0.00	30.55	11	2,480	0.44%
2022/05/06	2	32.35	1	32.45	32.50	1	2,452	0.04%
2022/05/05	1	32.95	0	0.00	32.95	1	2,465	0.04%
2022/05/04	1	32.75	6	32.74	32.70	-5	2,472	-0.20%
2022/05/03	3	32.25	7	32.48	32.45	-4	2,489	-0.16%
2022/04/29	2	32.75	0	0.00	32.75	2	2,506	0.08%
2022/04/28	8.2	32.78	13	32.57	32.40	-4.8	2,513	-0.19%
2022/04/27	6	31.25	9	30.94	31.35	-3	2,459	-0.12%
2022/04/26	1	32.20	0	0.00	32.10	1	2,442	0.04%
2022/04/25	9	32.19	0	0.00	32.00	9	2,458	0.37%
2022/04/22	5	33.71	1	33.85	33.60	4	2,462	0.16%
2022/04/21	0	0.00	13.2	33.99	33.75	-13.2	2,474	-0.53%
2022/04/20	0	0.00	3	32.93	33.00	-3	2,439	-0.12%
2022/04/19	3	33.17	2	33.15	32.95	1	2,446	0.04%
2022/04/18	12	33.35	4	33.28	32.70	8	2,459	0.33%
2022/04/15	3	33.77	1	33.80	33.95	2	2,426	0.08%
2022/04/14	20	34.95	13	34.75	34.30	7	2,404	0.29%
2022/04/13	0	0.00	19	33.66	33.90	-19	1,924	-0.99%
2022/04/11	7	31.19	0	0.00	31.00	7	1,832	0.38%
2022/04/08	1	32.35	0	0.00	32.35	1	1,825	0.05%
2022/04/07	3	32.67	4	33.08	32.20	-1	1,863	-0.05%
2022/04/06	0	0.00	1	33.35	33.35	-1	1,866	-0.05%
2022/04/01	3	33.77	0	0.00	33.90	3	1,989	0.15%
2022/03/28	3	34.83	0	0.00	34.80	3	2,305	0.13%
2022/03/24	3	34.15	0	0.00	34.35	3	2,329	0.13%
2022/03/23	0	0.00	1	34.60	34.55	-1	2,362	-0.04%
2022/03/21	5	34.10	0	0.00	34.20	5	2,444	0.20%
2022/03/17	0.2	33.60	0	0.00	33.75	0.2	2,594	0.01%
2022/03/15	0	0.00	3	33.90	33.45	-3	3,034	-0.10%
2022/03/14	6	34.48	0	0.00	34.15	6	3,549	0.17%
2022/03/09	1	33.45	0	0.00	33.70	1	3,969	0.03%
2022/03/07	0.3	34.08	3	34.60	34.10	-2.7	4,088	-0.07%
2022/03/04	3	35.40	2	35.30	35.25	1	4,085	0.02%
2022/03/02	2	35.55	0	0.00	35.75	2	4,187	0.05%
2022/03/01	0	0.00	20	35.95	35.80	-20	4,262	-0.47%
2022/02/24	4	35.83	0	0.00	35.35	4	4,384	0.09%
2022/02/23	0	0.00	10	36.64	36.45	-10	4,420	-0.23%
2022/02/22	1	36.65	0	0.00	36.80	1	4,493	0.02%
2022/02/21	0	0.00	3	36.20	36.60	-3	4,631	-0.06%
2022/02/18	0	0.00	1	36.00	35.90	-1	4,646	-0.02%
2022/02/17	0	0.00	2	36.10	35.70	-2	4,699	-0.04%
2022/02/16	1	35.25	0	0.00	35.40	1	4,750	0.02%
2022/02/15	0	34.95	0	0.00	34.65	0	4,766	0.00%
2022/02/11	3.3	35.84	0	0.00	35.70	3.3	4,842	0.07%
2022/02/09	4	35.93	2	36.20	36.25	2	4,881	0.04%
2022/01/25	2	35.30	5	35.46	35.10	-3	5,340	-0.06%
2022/01/24	0	0.00	9	35.40	35.65	-9	5,359	-0.17%
2022/01/21	4	35.93	2	36.03	35.90	2	5,403	0.04%
2022/01/20	1	36.55	0	0.00	36.70	1	5,523	0.02%
2022/01/18	3	36.90	1	36.65	36.55	2	5,639	0.04%
2022/01/17	12	36.71	11	36.50	36.80	1	5,628	0.02%
2022/01/14	0	0.00	3	35.72	35.50	-3	5,606	-0.05%
2022/01/13	3	36.23	0	0.00	36.20	3	5,596	0.05%
2022/01/12	23	36.20	0	0.00	36.20	23	5,610	0.41%
2022/01/07	0.2	37.00	1	37.05	36.95	-0.8	5,646	-0.01%
2022/01/06	5	37.32	0	0.00	37.40	5	5,641	0.09%
2022/01/05	12	37.72	0	0.00	37.65	12	5,650	0.21%
2022/01/04	2	38.05	1	38.15	38.05	1	5,657	0.02%
2022/01/03	6	38.32	0	0.00	38.20	6	5,697	0.11%
2021/12/30	3	38.67	0	0.00	38.60	3	5,768	0.05%
2021/12/29	0	0.00	14	38.81	38.95	-14	5,828	-0.24%
2021/12/28	7	39.19	4	39.50	39.10	3	5,831	0.05%
2021/12/27	9.2	39.07	8.8	39.08	39.00	0.4	5,740	0.01%
2021/12/24	13	38.42	13	38.40	38.20	0	5,696	0.00%
2021/12/23	4	37.59	0	0.00	37.55	4	5,638	0.07%
2021/12/17	3.2	37.28	2	37.10	37.05	1.2	5,606	0.02%
2021/12/16	3.2	37.50	0	0.00	37.45	3.2	5,577	0.06%
2021/12/15	1	37.45	0	0.00	37.45	1	5,545	0.02%
2021/12/14	1	37.65	10	37.70	37.25	-9	5,515	-0.16%
2021/12/13	8.3	38.60	15	38.25	38.25	-6.7	5,440	-0.12%
2021/12/10	7	38.86	0	0.00	38.85	7	5,412	0.13%
2021/12/09	34	40.44	12	40.13	39.65	22	5,331	0.41%
2021/12/08	70.2	40.85	60	41.09	41.60	10.2	5,041	0.20%
2021/12/07	5.1	39.53	1	39.70	38.75	4.1	4,536	0.09%
2021/12/06	7	38.91	1	38.80	38.40	6	4,408	0.14%
2021/12/03	0	0.00	2	38.00	38.65	-2	4,258	-0.05%
2021/12/02	2	37.65	3	38.35	37.70	-1	4,195	-0.02%
2021/12/01	4	38.03	3	37.75	38.20	1	4,204	0.02%
2021/11/30	3	37.25	0	0.00	37.65	3	4,179	0.07%
2021/11/29	3	36.75	0	0.00	36.80	3	4,188	0.07%
2021/11/26	0	0.00	5	37.35	37.35	-5	4,199	-0.12%
2021/11/24	3	38.40	0	0.00	38.50	3	4,211	0.07%
2021/11/23	0.1	37.60	1	37.90	37.50	-0.9	4,181	-0.02%
2021/11/22	0	0.00	3	38.10	38.00	-3	4,188	-0.07%
2021/11/19	0	0.00	2	37.20	37.20	-2	4,210	-0.05%
2021/11/18	13	38.80	23.9	38.83	37.85	-10.9	4,200	-0.26%
2021/11/17	0.1	37.65	0	0.00	37.75	0.1	4,074	0.00%
2021/11/16	3	38.10	0	0.00	37.60	3	4,151	0.07%
2021/11/15	0	0.00	0.8	38.00	38.40	-0.8	4,129	-0.02%
2021/11/12	0	0.00	9	37.05	37.40	-9	4,175	-0.22%
2021/11/11	2	37.68	0	0.00	37.30	2	4,281	0.05%
2021/11/10	3	37.97	6	38.00	37.85	-3	4,364	-0.07%
2021/11/09	0	0.00	3	37.25	37.25	-3	4,589	-0.07%
2021/11/08	0	0.00	0.5	37.00	37.00	-0.5	4,764	-0.01%
2021/11/05	1	36.75	6	37.08	37.10	-5	4,832	-0.10%
2021/11/04	108	37.78	111.5	37.77	38.00	-3.5	4,843	-0.07%	大買/大賣/
2021/11/03	0	0.00	2	36.90	36.85	-2	4,895	-0.04%
2021/11/02	10	36.22	4	36.20	35.60	6	4,847	0.12%
2021/11/01	0	0.00	0.9	35.30	35.40	-0.9	4,760	-0.02%
2021/10/29	5.2	35.00	9.6	35.14	35.35	-4.4	4,908	-0.09%
2021/10/28	1.1	35.43	1	35.40	34.60	0.1	5,044	0.00%
2021/10/27	0	0.00	2	33.05	34.75	-2	5,276	-0.04%
2021/10/26	4.2	32.72	4	32.75	32.75	0.2	5,404	0.00%
2021/10/25	2	32.75	1	33.05	33.00	1	5,514	0.02%
2021/10/22	0	0.00	1.3	32.38	32.25	-1.3	5,605	-0.02%
2021/10/21	0.9	33.26	2.8	33.15	32.85	-2	5,703	-0.03%
2021/10/20	0	0.00	0.9	33.70	33.55	-0.9	5,783	-0.02%
2021/10/12	1	30.40	3	30.50	31.50	-2	5,919	-0.03%
2021/10/08	1	31.00	2	31.60	30.80	-1	6,082	-0.02%
2021/10/06	5	31.86	2	31.15	31.10	3	7,813	0.04%
2021/10/04	1	32.00	6	32.83	31.80	-5	8,042	-0.06%
2021/10/01	3	32.45	1	32.80	32.40	2	8,144	0.02%
2021/09/30	6	33.18	1	33.35	33.25	5	8,173	0.06%
2021/09/29	0	0.00	0	32.30	33.20	0	8,202	0.00%
2021/09/27	1	32.50	0	0.00	32.60	1	8,505	0.01%
2021/09/24	2	33.48	12	33.46	33.15	-10	9,105	-0.11%
2021/09/23	0	0.00	2	32.10	32.35	-2	9,144	-0.02%
2021/09/22	0	0.00	4	30.65	31.05	-4	9,534	-0.04%
2021/09/16	1	30.85	0	0.00	30.90	1	9,729	0.01%
2021/09/15	0	0.00	2	31.10	31.05	-2	9,973	-0.02%
2021/09/14	14	31.49	2	31.50	31.35	12	10,226	0.12%
2021/09/10	3	31.87	1	31.95	31.90	2	10,396	0.02%
2021/09/09	0	0.00	1	31.45	31.55	-1	10,474	-0.01%
2021/09/08	1	31.40	3	31.32	30.85	-2	10,699	-0.02%
2021/09/07	1	31.60	0	0.00	31.55	1	10,766	0.01%
2021/09/02	1	33.90	0	0.00	33.10	1	11,091	0.01%
2021/09/01	0	0.00	4	33.40	33.65	-4	11,238	-0.04%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/30	0	0.00	1	33.60	33.35	-1	11,271	-0.01%
2021/08/27	0	0.00	1	33.25	32.90	-1	11,229	-0.01%
2021/08/26	1	33.10	0	0.00	33.25	1	11,234	0.01%
2021/08/25	1	33.25	7	33.43	33.10	-6	11,338	-0.05%
2021/08/24	0	0.00	1	32.50	32.50	-1	11,467	-0.01%
2021/08/23	13	32.99	1	33.15	32.70	12	11,562	0.10%
2021/08/20	4	31.03	0	0.00	31.50	4	11,539	0.03%
2021/08/19	1	32.10	0	0.00	31.40	1	11,588	0.01%
2021/08/18	2	31.88	2	30.83	32.80	0	11,624	0.00%
2021/08/17	2	32.60	5	32.03	31.30	-3	11,842	-0.03%
2021/08/16	1	33.50	2	33.38	32.75	-1	11,849	-0.01%
2021/08/13	3	34.42	0	0.00	33.95	3	11,822	0.03%
2021/08/12	11	35.17	1	35.05	35.20	10	11,806	0.08%
2021/08/11	4	35.55	3	35.17	35.05	1	12,117	0.01%
2021/08/10	6	36.43	7	36.54	36.55	-1	12,109	-0.01%
2021/08/06	21	37.54	14	37.15	37.20	7	12,112	0.06%
2021/08/05	0	0.00	11	36.92	37.30	-11	11,922	-0.09%
2021/08/04	6	36.56	3	36.68	36.40	3	11,955	0.03%
2021/08/03	4	36.15	5	36.50	36.85	-1	12,084	-0.01%
2021/08/02	7	36.27	4	36.21	36.40	3	12,072	0.02%
2021/07/30	0	0.00	3	35.77	35.45	-3	11,974	-0.03%
2021/07/29	4	35.39	1	35.55	35.65	3	12,025	0.02%
2021/07/28	8	34.31	5	34.70	35.45	3	12,152	0.02%
2021/07/27	12.5	35.89	0	0.00	35.65	12.5	12,288	0.10%
2021/07/26	15	36.75	27	36.90	36.75	-12	12,343	-0.10%
2021/07/23	13	35.63	15	35.58	35.55	-2	12,578	-0.02%
2021/07/22	1	34.75	3	34.97	34.40	-2	12,838	-0.02%
2021/07/21	2	33.55	11	34.40	33.30	-9	12,832	-0.07%
2021/07/20	4	34.21	5	34.25	34.00	-1	12,912	-0.01%
2021/07/19	4	34.88	32	35.01	34.90	-28	12,937	-0.22%
2021/07/16	25	35.41	8	35.78	35.35	17	13,121	0.13%
2021/07/15	37	34.94	30	34.82	35.20	7	13,165	0.05%
2021/07/14	54	37.24	23	37.02	35.55	31	13,131	0.24%
2021/07/13	22	38.04	38	38.69	39.35	-16	12,255	-0.13%
2021/07/12	5	35.58	5	35.84	35.80	0	11,596	0.00%
2021/07/09	3	35.20	2	35.75	34.90	1	11,514	0.01%
2021/07/08	1	35.50	36	35.53	35.45	-35	11,576	-0.30%
2021/07/07	6	34.93	6	34.57	34.65	0	11,594	0.00%
2021/07/06	3	35.32	1	35.95	35.05	2	11,704	0.02%
2021/07/05	12	35.67	44	35.78	35.80	-32	11,852	-0.27%
2021/07/02	12	35.43	7	35.14	34.95	5	11,797	0.04%
2021/07/01	60	35.88	21	36.29	34.80	39	11,781	0.33%
2021/06/30	22	33.89	23	34.21	34.75	-1	11,284	-0.01%
2021/06/29	35	35.06	14	34.93	34.50	21	11,136	0.19%
2021/06/28	2	33.60	17	34.31	34.40	-15	10,778	-0.14%
2021/06/25	2	34.03	9	34.04	33.40	-7	10,796	-0.06%
2021/06/24	43	34.12	8	34.20	33.95	35	10,849	0.32%
2021/06/23	5	34.10	12	33.77	34.10	-7	10,711	-0.07%
2021/06/22	4	32.64	9	32.99	32.65	-5	10,780	-0.05%
2021/06/21	3	32.10	0	0.00	32.30	3	11,991	0.03%
2021/06/18	14	33.43	2	33.53	33.20	12	12,188	0.10%
2021/06/17	6	33.56	7	33.72	33.65	-1	12,287	-0.01%
2021/06/16	3	33.00	1	32.40	32.80	2	12,266	0.02%
2021/06/15	2	33.05	13	32.88	33.35	-11	12,663	-0.09%
2021/06/11	2	32.20	0	0.00	31.95	2	12,703	0.02%
2021/06/10	21	32.64	5	33.00	32.50	16	12,714	0.13%
2021/06/09	6	32.88	11	32.51	32.25	-5	12,670	-0.04%
2021/06/08	10	31.95	7	31.85	31.85	3	12,606	0.02%
2021/06/04	2	31.75	2	31.90	31.45	0	12,799	0.00%
2021/06/02	1	32.15	4	31.93	31.70	-3	12,999	-0.02%
2021/06/01	18	32.70	2	32.88	32.65	16	13,120	0.12%
2021/05/31	7	31.70	3	32.40	32.20	4	13,123	0.03%
2021/05/28	0	0.00	3	31.57	31.50	-3	13,203	-0.02%
2021/05/27	1	31.25	3	31.15	30.90	-2	13,926	-0.01%
2021/05/25	9	31.42	12	31.35	31.50	-3	14,771	-0.02%
2021/05/24	7	29.81	5	29.50	29.95	2	14,668	0.01%
2021/05/21	0	0.00	17	29.28	29.25	-17	15,180	-0.11%
2021/05/20	21	29.20	11	28.95	28.75	10	15,279	0.07%
2021/05/19	21	29.46	6	29.93	29.85	15	15,364	0.10%
2021/05/18	0	0.00	9	27.89	28.35	-9	15,190	-0.06%
2021/05/17	4	26.05	3	27.03	25.80	1	15,148	0.01%
2021/05/14	2	28.38	4	28.10	28.45	-2	15,049	-0.01%
2021/05/13	1	28.40	2	28.85	28.35	-1	14,977	-0.01%
2021/05/12	10	29.32	8	28.84	28.40	2	15,139	0.01%
2021/05/11	1	30.00	32	30.09	30.10	-31	14,962	-0.21%
2021/05/10	3	32.82	1	32.70	32.70	2	14,811	0.01%
2021/05/07	12	33.10	1	33.40	33.40	11	14,822	0.07%
2021/05/06	3	32.40	1	32.30	31.95	2	14,811	0.01%
2021/05/05	4	34.23	1	33.40	32.90	3	14,775	0.02%
2021/05/04	52	32.21	20	32.81	32.80	32	14,681	0.22%
2021/05/03	7	34.76	98	34.63	35.30	-91	14,512	-0.63%
2021/04/29	39	36.56	25	36.06	35.40	14	14,359	0.10%
2021/04/28	41	36.07	60	35.45	36.70	-19	13,913	-0.14%
2021/04/27	4	33.96	83	33.88	33.75	-79	13,619	-0.58%
2021/04/26	10	34.65	3	34.85	34.50	7	13,771	0.05%
2021/04/23	7	33.63	14	34.29	34.50	-7	13,707	-0.05%
2021/04/22	10	34.80	7	33.73	33.50	3	13,883	0.02%
2021/04/21	4	34.56	9	34.82	35.10	-5	13,962	-0.04%
2021/04/20	5	34.22	3	34.33	34.25	2	13,870	0.01%
2021/04/19	45	33.97	7	33.76	34.05	38	13,816	0.28%
2021/04/16	12	33.10	25	32.92	33.35	-13	13,858	-0.09%
2021/04/15	2	32.48	6	32.67	32.60	-4	13,906	-0.03%
2021/04/14	2	32.65	171	31.66	32.15	-169	13,938	-1.21%	大賣/鉅額交易
2021/04/13	0	0.00	37	32.71	32.80	-37	13,967	-0.26%
2021/04/12	15	33.55	4	33.40	33.45	11	13,970	0.08%
2021/04/09	2	34.20	18	34.11	34.10	-16	13,870	-0.12%
2021/04/08	11	33.35	25	33.40	33.55	-14	13,661	-0.10%
2021/04/07	26	32.73	17.1	32.84	32.85	8.9	13,537	0.07%
2021/04/06	13	32.28	0	0.00	32.25	13	13,476	0.10%
2021/04/01	0.1	31.70	3	31.87	31.75	-2.9	13,464	-0.02%
2021/03/31	9	31.86	3	31.75	31.70	6	13,526	0.04%
2021/03/30	3	31.85	7	31.96	32.00	-4	13,573	-0.03%
2021/03/29	2	31.35	2	31.40	31.30	0	13,504	0.00%
2021/03/26	1	31.65	1	31.70	31.70	0	13,511	0.00%
2021/03/25	17	31.73	15.6	31.75	31.40	1.4	13,605	0.01%
2021/03/24	83	32.73	25	32.63	32.70	58	13,600	0.43%
2021/03/23	7	30.08	59	30.19	31.00	-52	12,386	-0.42%
2021/03/22	7	30.06	1	30.15	30.25	6	12,194	0.05%
2021/03/19	43	30.23	11	30.39	30.50	32	12,191	0.26%
2021/03/18	55	29.94	71	30.03	30.00	-16	12,147	-0.13%
2021/03/17	14	29.10	10	29.90	29.10	4	11,943	0.03%
2021/03/16	3	28.87	5	28.98	28.80	-2	12,073	-0.02%
2021/03/15	6	28.88	2	28.88	29.00	4	12,463	0.03%
2021/03/12	3	28.78	0	0.00	28.60	3	12,568	0.02%
2021/03/11	2	28.50	11	28.60	28.75	-9	13,343	-0.07%
2021/03/10	10	28.80	2	28.55	28.35	8	13,647	0.06%
2021/03/09	1	27.75	2	27.98	28.00	-1	13,935	-0.01%
2021/03/08	7	28.21	7	28.32	27.95	0	13,984	0.00%
2021/03/05	0	0.00	2	28.70	28.45	-2	14,005	-0.01%
2021/03/04	1	29.00	21	28.59	28.80	-20	14,031	-0.14%
2021/03/03	16	28.38	31	28.47	28.40	-15	14,210	-0.11%
2021/03/02	35	29.22	128	29.69	28.70	-93	14,358	-0.65%	大賣/
2021/02/26	33	28.01	54	28.23	28.10	-21	13,726	-0.15%
2021/02/25	3	26.90	6	26.83	26.95	-3	13,054	-0.02%
2021/02/24	18	27.01	20	26.64	26.65	-2	13,159	-0.02%
2021/02/23	25	27.60	61	27.30	27.40	-36	13,079	-0.28%
2021/02/22	1	26.30	6	26.36	26.55	-5	12,617	-0.04%
2021/02/19	2	25.90	6	25.83	26.15	-4	12,705	-0.03%
2021/02/18	12	25.98	3	25.85	26.05	9	13,038	0.07%
2021/02/17	10	24.85	1	24.60	24.90	9	13,491	0.07%
2021/02/05	5	24.24	0	0.00	24.15	5	13,541	0.04%
2021/02/04	16	24.46	9	24.49	24.35	7	13,579	0.05%
2021/02/03	30	24.86	24	24.98	24.85	6	13,631	0.04%
2021/02/02	7	24.22	3	24.22	24.20	4	13,605	0.03%
2021/02/01	2	23.78	1	24.00	23.90	1	13,654	0.01%
2021/01/29	16	24.08	11	23.65	23.65	5	13,663	0.04%
2021/01/27	14	24.10	2	24.08	24.00	12	13,791	0.09%
2021/01/26	2	23.73	0	0.00	23.55	2	14,159	0.01%
2021/01/25	16	23.48	3	23.52	23.90	13	14,129	0.09%
2021/01/22	0	0.00	15	24.15	24.10	-15	14,149	-0.11%
2021/01/21	13	24.31	61	24.26	24.15	-48	14,222	-0.34%
2021/01/20	39	25.07	0	0.00	24.75	39	14,240	0.27%
2021/01/19	4	26.16	9	26.33	25.85	-5	14,219	-0.04%
2021/01/18	16	25.34	10	25.65	25.60	6	14,175	0.04%
2021/01/15	18	26.20	0	0.00	26.35	18	14,279	0.13%
2021/01/14	6	26.76	29	26.62	27.20	-23	14,786	-0.16%
2021/01/13	10	26.05	3	26.07	25.90	7	15,460	0.05%
2021/01/12	44	26.09	11	25.54	25.55	33	15,476	0.21%
2021/01/11	21	26.06	13	26.15	26.25	8	15,595	0.05%
2021/01/08	0	0.00	5	26.10	25.60	-5	15,511	-0.03%
2021/01/07	0	0.00	20	25.51	25.55	-20	15,580	-0.13%
2021/01/06	11	25.78	15	25.66	25.30	-4	15,616	-0.03%
2021/01/05	11	25.98	10	26.08	26.20	1	15,576	0.01%
2021/01/04	1	25.50	17	25.50	25.50	-16	15,507	-0.10%
2020/12/31	7	25.19	1	25.20	25.25	6	15,490	0.04%
2020/12/30	6	25.52	12	25.45	25.35	-6	15,492	-0.04%
2020/12/29	18	25.70	15	25.89	25.75	3	15,499	0.02%
2020/12/28	10	25.75	7	25.59	25.75	3	15,443	0.02%
2020/12/25	1	25.00	10	25.00	25.10	-9	15,368	-0.06%
2020/12/24	1	25.45	0	0.00	25.25	1	15,292	0.01%
2020/12/23	0	0.00	1	24.85	24.85	-1	15,214	-0.01%
2020/12/22	27	25.22	11	25.20	24.80	16	15,269	0.10%
2020/12/21	14	25.64	4	25.68	25.70	10	15,191	0.07%
2020/12/18	46	26.09	20.2	26.20	26.50	25.8	15,033	0.17%
2020/12/17	11	25.50	5	25.40	25.40	6	14,779	0.04%
2020/12/16	10	25.97	6	26.00	25.75	4	14,749	0.03%
2020/12/15	26	25.45	70	25.44	25.40	-44	14,713	-0.30%
2020/12/14	44	26.16	17	26.42	26.05	27	14,594	0.18%
2020/12/11	14	26.32	39	26.28	26.10	-25	14,537	-0.17%
2020/12/10	25	27.08	11	27.27	27.05	14	14,332	0.10%
2020/12/09	47	27.09	61	27.33	27.80	-14	14,215	-0.10%
2020/12/08	27	26.24	6	26.19	26.15	21	13,847	0.15%
2020/12/07	28	26.36	44	27.02	26.50	-16	13,754	-0.12%
2020/12/04	14	25.23	29	25.28	25.65	-15	12,973	-0.12%
2020/12/03	19	24.73	137	24.82	24.50	-118	12,803	-0.92%	大賣/鉅額交易
2020/12/02	11	24.12	30	24.10	24.15	-19	12,762	-0.15%
2020/12/01	6	23.68	7	24.01	24.20	-1	13,696	-0.01%
2020/11/30	46	24.17	12	24.18	23.70	34	14,329	0.24%
2020/11/27	8	24.14	11	24.05	24.10	-3	14,307	-0.02%
2020/11/26	30	23.90	123	23.81	24.00	-93	14,206	-0.65%	大賣/
2020/11/25	103	23.01	8	23.48	23.10	95	13,931	0.68%	大買/
2020/11/24	10	23.38	17	23.39	23.25	-7	13,896	-0.05%
2020/11/23	30	23.49	1	23.60	23.55	29	13,828	0.21%
2020/11/20	3	23.43	2	23.40	23.25	1	13,763	0.01%
2020/11/19	2	22.95	1	23.35	23.15	1	13,842	0.01%
2020/11/18	35	23.08	2	23.15	23.10	33	14,019	0.24%
2020/11/17	35	23.74	8	23.69	23.45	27	14,150	0.19%
2020/11/16	83	23.45	105.3	23.31	23.95	-22.3	14,077	-0.16%	大賣/
2020/11/13	17	22.33	1	22.85	22.80	16	13,799	0.12%
2020/11/12	8	22.46	1	22.70	22.40	7	14,186	0.05%
2020/11/11	0	0.00	10	22.60	22.65	-10	14,869	-0.07%
2020/11/10	66	22.64	3	22.87	22.25	63	15,658	0.40%
2020/11/09	16	22.39	0	0.00	22.40	16	16,236	0.10%
2020/11/06	0	0.00	10	22.35	22.05	-10	16,698	-0.06%
2020/11/05	3	22.10	0	0.00	22.20	3	16,657	0.02%
2020/11/04	215	21.91	12	22.25	22.30	203	16,608	1.22%	大買/鉅額交易
2020/11/03	10	22.80	1	22.15	22.10	9	16,534	0.05%
2020/10/30	9	22.12	6	22.46	21.65	3	16,540	0.02%
2020/10/29	6	21.99	12	21.77	22.35	-6	16,403	-0.04%
2020/10/28	1	22.30	0	0.00	22.15	1	16,304	0.01%
2020/10/27	5	22.85	2	23.15	22.85	3	16,142	0.02%
2020/10/26	8	22.99	3	23.25	22.90	5	15,990	0.03%
2020/10/23	8	23.63	11	23.70	23.55	-3	15,775	-0.02%
2020/10/22	31	23.76	138	24.13	23.75	-107	15,613	-0.69%	大賣/鉅額交易
2020/10/21	43	23.78	116	23.40	24.45	-73	14,920	-0.49%	大賣/
2020/10/20	0	0.00	19	22.15	22.25	-19	14,004	-0.14%
2020/10/19	8	22.48	73	22.43	21.90	-65	13,998	-0.46%
2020/10/16	0	0.00	3	21.87	21.60	-3	13,910	-0.02%
2020/10/15	35	21.96	75	22.48	21.90	-40	13,897	-0.29%
2020/10/14	2	21.88	14	21.85	21.80	-12	13,729	-0.09%
2020/10/13	67	21.45	28	21.86	21.30	39	13,649	0.29%
2020/10/12	89	21.44	2	21.35	21.25	87	13,585	0.64%
2020/10/08	53	21.32	11	21.29	21.25	42	13,593	0.31%
2020/10/07	73	21.03	4	21.16	21.10	69	13,600	0.51%
2020/10/06	45	20.91	22	20.95	20.95	23	13,778	0.17%
2020/10/05	2	20.50	0	0.00	20.60	2	13,761	0.01%
2020/09/30	0	0.00	7	20.16	20.30	-7	13,768	-0.05%
2020/09/29	22	19.93	6	20.03	19.75	16	13,818	0.12%
2020/09/28	2	19.80	11	19.22	19.75	-9	13,934	-0.06%
2020/09/25	61	19.58	0	0.00	18.95	61	14,248	0.43%
2020/09/24	0	0.00	5	20.00	19.65	-5	14,786	-0.03%
2020/09/23	14	20.12	0	0.00	20.15	14	14,746	0.09%
2020/09/22	6	20.20	14	20.44	20.20	-8	14,708	-0.05%
2020/09/21	4	20.94	0	0.00	20.70	4	14,647	0.03%
2020/09/18	4	21.09	0	0.00	21.15	4	14,606	0.03%
2020/09/17	1	20.80	0	0.00	21.15	1	14,567	0.01%
2020/09/16	0	0.00	1	21.00	20.70	-1	14,510	-0.01%
2020/09/15	6	21.20	10	21.40	21.15	-4	14,397	-0.03%
2020/09/14	1	21.10	12	21.20	21.10	-11	14,325	-0.08%
2020/09/11	2	20.15	0	0.00	20.15	2	14,108	0.01%
2020/09/10	20	20.88	2	21.03	20.90	18	14,005	0.13%
2020/09/09	5	20.31	3	20.38	20.60	2	13,882	0.01%
2020/09/08	6	20.60	30	20.87	20.60	-24	13,778	-0.17%
2020/09/07	23	21.67	8	22.09	21.15	15	13,579	0.11%
2020/09/04	49	22.65	33	22.74	22.50	16	13,177	0.12%
2020/09/03	42	22.08	13	22.25	22.55	29	12,118	0.24%
2020/09/02	9	20.61	1	20.65	20.50	8	11,319	0.07%
2020/09/01	0	0.00	16	20.64	20.85	-16	11,092	-0.14%
2020/08/31	1	20.00	1	19.95	20.00	0	10,852	0.00%
2020/08/28	1	20.35	4	20.18	20.10	-3	10,805	-0.03%
2020/08/27	14	19.87	5	19.80	19.80	9	10,709	0.08%
2020/08/26	3	20.60	9	20.38	20.25	-6	10,649	-0.06%
2020/08/25	21	20.44	8	20.64	20.25	13	10,562	0.12%
2020/08/24	8	20.58	15	20.44	20.55	-7	10,492	-0.07%
2020/08/21	21	20.55	3	20.73	21.00	18	10,543	0.17%
2020/08/20	9	19.94	18	20.50	19.35	-9	10,259	-0.09%
2020/08/19	10	21.16	9	21.27	21.45	1	9,813	0.01%
2020/08/18	9	21.57	11	21.77	21.70	-2	9,455	-0.02%
2020/08/17	27	21.56	58	21.27	21.70	-31	8,947	-0.35%
2020/08/14	50	19.96	37	19.91	20.55	13	8,193	0.16%
2020/08/13	18	19.31	34	19.15	19.60	-16	7,372	-0.22%
2020/08/12	26	17.91	15	17.67	17.85	11	6,571	0.17%
2020/08/07	0	0.00	3	17.35	17.10	-3	5,947	-0.05%
2020/08/06	4	17.14	15	17.24	17.15	-11	5,891	-0.19%
2020/08/05	4	17.04	57	16.64	17.00	-53	5,686	-0.93%
2020/08/04	0	0.00	21	16.10	16.00	-21	5,469	-0.38%
2020/08/03	3	15.80	33	15.81	15.90	-30	5,459	-0.55%
2020/07/30	0	0.00	5	15.70	15.65	-5	5,394	-0.09%
2020/07/27	20	15.91	11	15.69	15.70	9	5,373	0.17%
2020/07/24	131	15.74	2	16.10	15.55	129	5,273	2.45%	大買/鉅額交易
2020/07/23	3	16.10	0	0.00	16.25	3	5,194	0.06%
2020/07/22	8	16.36	36	16.45	16.45	-28	5,113	-0.55%
2020/07/20	0	0.00	1	15.75	16.00	-1	4,878	-0.02%
2020/07/17	144	15.86	0	0.00	15.90	144	4,837	2.98%	大買/鉅額交易
2020/07/16	1	16.15	76	16.19	16.30	-75	4,788	-1.57%
2020/07/15	4	15.70	50	16.50	15.70	-46	4,691	-0.98%
2020/07/14	1	16.20	15	16.17	16.25	-14	4,620	-0.30%
2020/07/13	3	16.50	9	16.39	16.50	-6	4,581	-0.13%
2020/07/10	105	15.50	1	15.55	15.55	104	4,387	2.37%	大買/鉅額交易
2020/07/09	10	15.93	0	0.00	15.80	10	4,346	0.23%
2020/07/08	6	15.92	2	16.05	16.05	4	4,320	0.09%
2020/07/07	147	15.88	54	15.62	15.75	93	4,218	2.20%	大買/
2020/07/06	16	16.40	17	16.17	16.25	-1	4,102	-0.02%
2020/07/03	9	15.76	43	15.96	16.10	-34	3,749	-0.91%
2020/07/01	0	0.00	10	14.30	14.20	-10	3,063	-0.33%
2020/06/29	10	14.00	0	0.00	13.95	10	3,068	0.33%
2020/06/24	3	14.45	15	14.28	14.25	-12	3,058	-0.39%
2020/06/23	3	14.10	13	14.09	14.05	-10	3,093	-0.32%
2020/06/22	10	14.30	0	0.00	14.15	10	3,183	0.31%
2020/06/19	6	14.39	15	14.43	14.25	-9	3,219	-0.28%
2020/06/18	0	0.00	5	14.15	14.20	-5	3,212	-0.16%
2020/06/17	0	0.00	10	14.05	14.05	-10	3,206	-0.31%
2020/06/16	1	14.15	12	14.13	14.15	-11	3,217	-0.34%
2020/06/12	0	0.00	20	13.94	14.05	-20	3,282	-0.61%
2020/06/11	2	14.63	5	14.25	14.25	-3	3,291	-0.09%
2020/06/10	12	14.61	5	14.60	14.65	7	3,294	0.21%
2020/06/09	9	14.86	0	0.00	14.75	9	3,343	0.27%
2020/06/08	4	14.85	0	0.00	14.80	4	3,357	0.12%
2020/06/05	10	15.00	0	0.00	14.85	10	3,345	0.30%
2020/06/04	10	14.90	1	14.85	14.75	9	3,345	0.27%
2020/06/03	21	14.93	0	0.00	14.85	21	3,328	0.63%
2020/06/02	0	0.00	10	15.10	15.10	-10	3,309	-0.30%
2020/06/01	38	15.11	1	15.05	15.05	37	3,234	1.14%
2020/05/29	0	0.00	5	14.95	15.15	-5	3,239	-0.15%
2020/05/28	61	14.74	53	14.83	14.60	8	3,215	0.25%
2020/05/27	0	0.00	8	14.10	14.50	-8	2,900	-0.28%
2020/05/22	1	13.40	0	0.00	13.35	1	2,827	0.04%
2020/05/21	1	13.70	0	0.00	13.70	1	2,828	0.04%
2020/05/20	10	13.70	10	13.70	13.60	0	2,823	0.00%
2020/05/19	1	13.15	1	13.35	13.40	0	2,759	0.00%
2020/05/15	0	0.00	3	13.30	13.35	-3	2,729	-0.11%
2020/05/14	20	13.60	2	13.70	13.40	18	2,718	0.66%
2020/05/12	5	14.21	0	0.00	14.15	5	2,725	0.18%
2020/05/11	7	14.46	13	14.58	14.50	-6	2,716	-0.22%
2020/05/08	7	14.06	5	14.05	13.95	2	2,612	0.08%
2020/05/07	2	14.00	0	0.00	14.05	2	2,609	0.08%
2020/05/06	0	0.00	6	13.85	13.80	-6	2,627	-0.23%
2020/05/05	1	13.95	0	0.00	13.85	1	2,675	0.04%
2020/05/04	3	13.90	0	0.00	13.90	3	2,703	0.11%
2020/04/30	3	14.05	0	0.00	14.25	3	2,705	0.11%
2020/04/29	5	14.05	2	14.00	14.00	3	2,688	0.11%
2020/04/28	7	14.14	0	0.00	13.85	7	2,685	0.26%
2020/04/20	0	0.00	20	13.90	13.85	-20	2,661	-0.75%
2020/04/17	5	14.15	12	14.25	13.85	-7	2,667	-0.26%
2020/04/16	20	14.10	0	0.00	14.10	20	2,636	0.76%
2020/04/15	0	0.00	10	13.90	14.05	-10	2,660	-0.38%
2020/04/14	0	0.00	3	13.60	13.60	-3	2,641	-0.11%
2020/04/13	3	13.45	8	13.57	13.40	-5	2,646	-0.19%
2020/04/10	0	0.00	7	13.27	13.30	-7	2,646	-0.26%
2020/04/09	19	13.24	0	0.00	13.10	19	2,664	0.71%
2020/04/08	0	0.00	2	12.75	12.90	-2	2,636	-0.08%
2020/04/06	0	0.00	1	12.10	12.15	-1	2,656	-0.04%
2020/04/01	0	0.00	6	12.00	12.00	-6	2,660	-0.23%
2020/03/27	2	11.95	0	0.00	12.00	2	2,758	0.07%
2020/03/26	2	11.65	5	12.15	12.25	-3	2,701	-0.11%
2020/03/25	0	11.80	5	11.65	11.65	-5	2,607	-0.19%
2020/03/24	0	10.90	1	10.80	10.90	-1	2,598	-0.04%
2020/03/19	10	11.00	2	10.65	10.10	8	2,578	0.31%
2020/03/17	2	11.70	90	11.50	11.30	-88	2,596	-3.39%
2020/03/16	0	11.80	0	0.00	11.85	0	2,576	0.00%
2020/03/13	2	12.30	8	12.01	12.45	-6	2,541	-0.24%
2020/03/12	0	0.00	1	14.00	13.00	-1	2,460	-0.04%
2020/03/11	3	14.43	2	14.50	14.15	1	2,411	0.04%
2020/03/10	10	14.45	7	14.16	14.50	3	2,393	0.13%
2020/03/09	0	0.00	7	14.75	14.50	-7	2,370	-0.30%
2020/03/06	3	15.30	0	0.00	15.15	3	2,358	0.13%
2020/03/05	7	15.61	0	0.00	15.50	7	2,348	0.30%
2020/03/04	6	15.58	5	15.55	15.55	1	2,319	0.04%
2020/03/03	2	15.60	1	15.30	15.45	1	2,240	0.04%
2020/03/02	3	14.30	2	14.30	14.65	1	2,205	0.05%
2020/02/27	2	14.10	0	0.00	14.10	2	2,181	0.09%
2020/02/25	5	14.50	0	0.00	14.60	5	2,173	0.23%
2020/02/24	0	0.00	2	14.85	14.75	-2	2,180	-0.09%
2020/02/20	1	15.30	0	0.00	15.15	1	2,186	0.05%
2020/02/13	39	15.51	1	15.60	15.30	38	2,315	1.64%
2020/02/12	0	0.00	1	14.90	15.10	-1	2,271	-0.04%
2020/02/10	1	14.60	0	0.00	14.60	1	2,319	0.04%
2020/02/07	0	0.00	16	14.65	14.55	-16	2,333	-0.69%
2020/02/06	0	0.00	1	14.65	14.95	-1	2,303	-0.04%
2020/02/05	5	14.25	5	14.35	14.65	0	2,258	0.00%
2020/02/03	1	13.90	0	0.00	13.85	1	2,262	0.04%
2020/01/31	1	14.60	0	0.00	14.60	1	2,271	0.04%
2020/01/17	6	16.41	0	0.00	16.40	6	2,265	0.26%
2020/01/14	2	16.55	0	0.00	16.50	2	2,347	0.09%
2020/01/13	1	16.45	1	16.60	16.60	0	2,354	0.00%
2020/01/10	0	0.00	5	16.35	16.35	-5	2,361	-0.21%
2020/01/09	19	16.54	15	16.66	16.45	4	2,379	0.17%
2020/01/08	0	0.00	30	16.40	16.50	-30	2,340	-1.28%
2020/01/07	15	16.65	0	0.00	16.45	15	2,449	0.61%
2020/01/06	1	16.70	1	16.75	16.70	0	2,496	0.00%
2019/12/31	0	0.00	16	17.45	17.15	-16	2,437	-0.66%
2019/12/30	0	0.00	1	17.30	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	12	17.12	17.10	-12	2,378	-0.50%
2019/12/25	0	0.00	6	17.32	17.30	-6	2,331	-0.26%
2019/12/24	0	0.00	2	16.95	16.90	-2	2,304	-0.09%
2019/12/23	1	17.05	1	16.95	16.90	0	2,308	0.00%
2019/12/20	1	17.05	1	17.05	17.10	0	2,328	0.00%
2019/12/19	5	17.13	35	17.18	17.05	-30	2,402	-1.25%
2019/12/18	10	17.05	10	17.05	17.05	0	2,503	0.00%
2019/12/16	0	0.00	3	17.05	16.95	-3	2,545	-0.12%
2019/12/13	19	16.99	2	16.98	16.85	17	2,549	0.67%
2019/12/12	35	16.85	2	16.88	16.85	33	2,490	1.33%
2019/12/11	0	0.00	2	16.70	16.65	-2	2,517	-0.08%
2019/12/06	5	16.60	3	16.70	16.65	2	2,582	0.08%
2019/12/05	2	16.65	0	0.00	16.65	2	2,640	0.08%
2019/12/03	2	16.65	1	16.55	16.60	1	2,798	0.04%
2019/12/02	0	0.00	1	16.60	16.50	-1	2,813	-0.04%
2019/11/27	1	17.15	0	0.00	17.25	1	3,005	0.03%
2019/11/26	0	0.00	3	17.03	17.05	-3	3,048	-0.10%
2019/11/25	5	16.75	0	0.00	16.75	5	3,047	0.16%
2019/11/21	0	0.00	3	16.75	16.90	-3	3,126	-0.10%
2019/11/20	1	17.05	11	17.02	17.00	-10	3,159	-0.32%
2019/11/19	0	0.00	5	17.15	17.10	-5	3,220	-0.16%
2019/11/18	0	0.00	1	17.30	17.20	-1	3,263	-0.03%
2019/11/15	15	17.15	23	17.01	17.15	-8	3,523	-0.23%
2019/11/14	1	16.90	1	16.85	16.75	0	3,623	0.00%
2019/11/13	23	16.86	0	0.00	16.65	23	3,641	0.63%
2019/11/12	1	16.55	1	16.50	16.65	0	3,623	0.00%
2019/11/11	0	0.00	21	16.65	16.50	-21	3,648	-0.58%
2019/11/08	0	0.00	11	16.93	17.10	-11	3,655	-0.30%
2019/11/07	1	16.90	2	16.85	16.85	-1	3,675	-0.03%
2019/11/06	5	17.30	15	17.35	17.00	-10	3,689	-0.27%
2019/11/05	5	17.30	0	0.00	17.30	5	3,694	0.14%
2019/10/31	0	0.00	6	17.08	17.20	-6	3,888	-0.15%
2019/10/29	15	17.45	0	0.00	17.10	15	4,101	0.37%
2019/10/25	10	17.53	0	0.00	17.25	10	4,847	0.21%
2019/10/23	3	17.45	0	0.00	17.45	3	5,050	0.06%
2019/10/22	5	17.55	5	17.55	17.55	0	5,024	0.00%
2019/10/21	5	17.43	0	0.00	17.50	5	5,084	0.10%
2019/10/18	10	17.60	0	0.00	17.45	10	5,098	0.20%
2019/10/17	20	17.75	1	17.70	17.60	19	5,101	0.37%
2019/10/16	2	17.45	2	17.73	17.45	0	5,103	0.00%
2019/10/15	3	17.73	12	17.75	17.70	-9	5,090	-0.18%
2019/10/14	0	0.00	1.2	17.23	17.45	-1.2	4,968	-0.02%
2019/10/04	10	16.90	0	0.00	16.85	10	5,116	0.20%
2019/10/03	1	17.00	0	0.00	16.95	1	5,132	0.02%
2019/10/02	0	0.00	10	17.10	17.10	-10	5,128	-0.19%
2019/09/26	5	17.45	0	0.00	17.45	5	5,165	0.10%
2019/09/24	26	17.75	16	18.01	17.45	10	5,157	0.19%
2019/09/23	1	17.80	5	17.74	17.90	-4	5,077	-0.08%
2019/09/19	1	17.10	1	17.15	17.35	0	4,939	0.00%
2019/09/16	0	0.00	6	17.55	17.50	-6	4,938	-0.12%
2019/09/11	1	17.25	0	0.00	17.10	1	4,939	0.02%
2019/09/09	0	0.00	3	17.25	17.20	-3	4,941	-0.06%
2019/09/05	0	0.00	2	18.00	17.90	-2	4,887	-0.04%
2019/09/04	1	17.65	2	17.60	17.70	-1	4,820	-0.02%
2019/09/03	0	0.00	6	17.70	17.70	-6	4,833	-0.12%
2019/09/02	5	17.90	0	0.00	17.60	5	4,796	0.10%
2019/08/30	10	17.80	2	17.75	17.65	8	4,754	0.17%
2019/08/29	0	0.00	27	17.54	17.70	-27	4,613	-0.59%
2019/08/28	10	17.05	7	17.01	17.15	3	4,503	0.07%
2019/08/27	3	17.20	0	0.00	17.10	3	4,477	0.07%
2019/08/23	10	17.50	0	0.00	17.40	10	4,412	0.23%
2019/08/22	8	17.41	3	17.42	17.40	5	4,386	0.11%
2019/08/21	1	17.20	1	17.30	17.30	0	4,350	0.00%
2019/08/20	6	17.67	1	17.30	17.10	5	4,303	0.12%
2019/08/19	0	0.00	1	17.05	17.20	-1	4,031	-0.02%
2019/08/15	1	16.05	3	15.90	16.05	-2	3,928	-0.05%
2019/08/14	0	0.00	1	16.15	16.00	-1	3,928	-0.03%
2019/08/13	2	15.85	1	15.95	15.80	1	3,906	0.03%
2019/08/12	0	0.00	11	16.02	16.15	-11	3,897	-0.28%
2019/08/07	10	15.50	0	0.00	15.15	10	3,955	0.25%
2019/08/06	5	15.50	0	0.00	15.45	5	4,096	0.12%
2019/08/02	0	0.00	33	16.05	15.90	-33	4,036	-0.82%
2019/08/01	1	17.30	13	17.01	16.60	-12	4,063	-0.30%
2019/07/31	21	17.36	0	0.00	17.05	21	3,958	0.53%
2019/07/30	1	17.05	28	17.35	18.10	-27	3,798	-0.71%
2019/07/29	2	17.00	41	17.53	17.60	-39	3,453	-1.13%
2019/07/26	0	0.00	19	15.96	16.00	-19	3,119	-0.61%
2019/07/25	3	15.57	0	0.00	15.55	3	2,956	0.10%
2019/07/24	10	15.65	0	0.00	15.70	10	2,931	0.34%
2019/07/23	0	0.00	13	15.82	15.65	-13	2,973	-0.44%
2019/07/22	5	15.39	5	15.46	15.40	0	2,935	0.00%
2019/07/18	13	15.37	3	15.15	15.15	10	3,010	0.33%
2019/07/17	0	0.00	10	15.45	15.50	-10	3,021	-0.33%
2019/07/16	6	15.35	4	15.30	15.30	2	3,312	0.06%
2019/07/15	3	15.48	0	0.00	15.40	3	3,411	0.09%
2019/07/12	0	0.00	13	15.24	15.45	-13	3,417	-0.38%
2019/07/11	5	15.00	0	0.00	15.00	5	3,463	0.14%
2019/07/10	1	15.05	0	0.00	15.15	1	3,509	0.03%
2019/07/09	3	14.95	0	0.00	15.05	3	3,469	0.09%
2019/07/05	17	15.04	0	0.00	14.85	17	3,522	0.48%
2019/07/04	0	0.00	5	15.04	15.10	-5	3,538	-0.14%
2019/07/03	6	15.10	22	15.12	14.85	-16	3,560	-0.45%
2019/07/02	1	14.85	8	14.93	14.90	-7	3,524	-0.20%
2019/07/01	2	14.80	0	0.00	14.75	2	3,580	0.06%
2019/06/28	0	0.00	2.2	14.68	14.55	-2.2	3,598	-0.06%
2019/06/26	1	14.55	0	0.00	14.60	1	3,626	0.03%
2019/06/24	1	14.80	22	14.80	14.85	-21	3,654	-0.57%
2019/06/21	4	14.63	37	14.69	14.70	-33	3,641	-0.91%
2019/06/20	5	14.85	3	14.95	14.70	2	3,649	0.05%
2019/06/19	68	14.77	4	14.55	14.70	64	3,661	1.75%
2019/06/18	10	14.38	0	0.00	14.35	10	3,585	0.28%
2019/06/17	0	0.00	2	14.43	14.45	-2	3,565	-0.06%
2019/06/14	3	14.37	1	14.40	14.35	2	3,572	0.06%
2019/06/12	5	14.25	5	14.11	14.15	0	3,516	0.00%
2019/06/11	0	0.00	25	14.05	14.20	-25	3,482	-0.72%
2019/06/05	5	13.90	0	0.00	13.85	5	3,433	0.15%
2019/06/04	1	14.00	0	0.00	13.90	1	3,429	0.03%
2019/05/29	1	13.75	0	0.00	13.65	1	3,411	0.03%
2019/05/28	10	14.00	0	0.00	13.65	10	3,394	0.29%
2019/05/22	7	14.81	1	14.80	14.65	6	3,612	0.17%
2019/05/21	0	0.00	8	14.29	14.50	-8	3,554	-0.23%
2019/05/20	17	14.48	1	14.55	14.50	16	3,558	0.45%
2019/05/17	15	14.53	0	0.00	14.50	15	3,557	0.42%
2019/05/16	0	0.00	1	15.20	14.85	-1	3,535	-0.03%
2019/05/15	5	15.20	16	15.04	14.90	-11	3,471	-0.32%
2019/05/14	9	14.52	53	14.79	15.00	-44	3,483	-1.26%
2019/05/10	3	14.50	23	14.67	14.50	-20	3,307	-0.60%
2019/05/09	13	15.08	0	0.00	14.50	13	3,278	0.40%
2019/05/07	0	0.00	2	14.75	14.70	-2	3,119	-0.06%
2019/05/06	27	14.60	0	0.00	14.60	27	3,105	0.87%
2019/05/03	0	0.00	5	14.95	15.00	-5	3,006	-0.17%
2019/04/30	10	14.65	2	14.45	14.45	8	2,912	0.27%
2019/04/29	13	14.51	15	14.65	14.60	-2	2,888	-0.07%
2019/04/25	20	14.35	0	0.00	14.45	20	2,775	0.72%
2019/04/24	1	14.80	10	14.35	14.40	-9	2,802	-0.32%
2019/04/23	15	14.87	23	14.94	14.85	-8	2,750	-0.29%
2019/04/22	38	15.32	14	15.41	15.15	24	2,729	0.88%
2019/04/19	7	14.61	36	14.60	14.90	-29	2,433	-1.19%
2019/04/18	12	14.41	30	14.26	14.15	-18	2,321	-0.78%
2019/04/17	2	14.60	23	14.60	14.60	-21	2,288	-0.92%
2019/04/16	32	14.17	5	14.25	14.25	27	2,112	1.28%
2019/04/12	10	14.05	20	14.15	13.95	-10	2,024	-0.49%
2019/04/11	21	13.91	0	0.00	14.00	21	1,973	1.06%
2019/04/10	3	13.90	36	14.07	13.90	-33	1,922	-1.72%
2019/04/09	0	0.00	1	14.00	14.05	-1	1,879	-0.05%
2019/04/03	1	13.80	9	13.67	13.85	-8	1,842	-0.43%
2019/04/02	3	13.45	0	0.00	13.55	3	1,762	0.17%
2019/04/01	0	0.00	5	13.15	13.20	-5	1,719	-0.29%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	5	13.05	0	0.00	13.00	5	1,673	0.30%
2019/03/27	12	13.46	1	13.25	13.30	11	1,654	0.66%
2019/03/26	17	13.68	5	13.65	13.55	12	1,629	0.74%
2019/03/25	9	13.50	0	0.00	13.65	9	1,597	0.56%
2019/03/22	10	14.00	25	14.20	14.00	-15	1,579	-0.95%
2019/03/21	0	0.00	5	13.95	13.95	-5	1,537	-0.33%
2019/03/19	30	13.93	0	0.00	13.80	30	1,540	1.95%
2019/03/14	0	0.00	3	13.50	13.50	-3	1,548	-0.19%
2019/03/12	0	0.00	1	13.75	13.75	-1	1,578	-0.06%
2019/03/06	1	13.75	0	0.00	13.75	1	1,683	0.06%
2019/02/26	0	0.00	1	14.15	13.85	-1	1,756	-0.06%
2019/02/25	6	14.12	5	14.10	14.10	1	1,747	0.06%
2019/02/22	5	14.20	9	14.41	14.20	-4	1,743	-0.23%
2019/02/21	0	0.00	6	14.40	14.40	-6	1,627	-0.37%
2019/02/20	6	14.05	6	14.14	14.05	0	1,579	0.00%
2019/02/18	10	14.00	0	0.00	14.25	10	1,627	0.61%
2019/02/15	1	14.05	7	13.84	14.10	-6	1,623	-0.37%
2019/02/14	13	14.05	2	14.03	13.95	11	1,608	0.68%
2019/02/13	16	14.08	33	13.80	14.10	-17	1,588	-1.07%
2019/02/12	0	0.00	44	13.33	13.50	-44	1,505	-2.92%
2019/02/11	8	12.95	0	0.00	13.10	8	1,488	0.54%
2019/01/30	5.2	13.00	0	0.00	13.00	5.2	1,516	0.34%
2019/01/29	10	13.10	0	0.00	13.10	10	1,517	0.66%
2019/01/28	7	13.15	0	0.00	13.15	7	1,532	0.46%
2019/01/22	6	12.95	0	0.00	13.00	6	1,701	0.35%
2019/01/17	0	0.00	11	13.10	13.05	-11	1,764	-0.62%
2019/01/16	3	13.20	284	13.25	13.20	-281	1,758	-15.98%	大賣/鉅額交易
2019/01/14	5	12.55	5	12.75	12.85	0	1,674	0.00%
2019/01/11	42	12.98	2	12.75	12.70	40	1,677	2.38%
2019/01/10	48	12.75	0	0.00	12.75	48	1,666	2.88%
2019/01/09	171	12.65	0	0.00	12.75	171	1,683	10.16%	大買/鉅額交易
2019/01/08	0	0.00	15	12.55	12.50	-15	1,679	-0.89%
2019/01/07	0	0.00	2	12.50	12.55	-2	1,692	-0.12%
2019/01/03	15	12.45	0	0.00	12.40	15	1,771	0.85%
2019/01/02	20	12.55	0	0.00	12.50	20	1,797	1.11%
2018/12/28	6	12.60	0	0.00	12.60	6	1,809	0.33%
2018/12/27	10	12.60	0	0.00	12.60	10	1,855	0.54%
2018/12/25	0	0.00	5	12.50	12.40	-5	1,899	-0.26%
2018/12/22	5	12.45	0	0.00	12.45	5	1,912	0.26%
2018/12/20	1	12.70	0	0.00	12.35	1	1,940	0.05%
2018/12/18	0	0.00	6	13.00	12.90	-6	1,978	-0.30%
2018/12/13	0	0.00	2	13.40	13.30	-2	2,181	-0.09%
2018/12/10	7	13.41	1	13.40	13.30	6	2,497	0.24%
2018/12/06	0	0.00	4	13.26	13.10	-4	2,479	-0.16%
2018/12/05	5	13.70	4	13.60	13.75	1	2,485	0.04%
2018/12/04	0	0.00	10	13.90	13.70	-10	2,494	-0.40%
2018/12/03	3	13.83	5	13.85	13.85	-2	2,503	-0.08%
2018/11/30	2	13.50	3	13.58	13.45	-1	2,462	-0.04%
2018/11/29	15	13.51	0	0.00	13.35	15	2,479	0.60%
2018/11/28	10	13.45	23	13.57	13.50	-13	2,473	-0.53%
2018/11/26	5	12.90	0	0.00	13.00	5	2,470	0.20%
2018/11/22	5	12.90	0	0.00	12.80	5	2,529	0.20%
2018/11/21	30	13.08	0	0.00	13.05	30	2,567	1.17%
2018/11/20	1	13.25	30	13.05	13.10	-29	2,734	-1.06%
2018/11/19	30	12.85	30	13.03	12.90	0	2,700	0.00%
2018/11/07	0	0.00	1	12.20	12.25	-1	2,845	-0.04%
2018/11/06	1	12.05	1	11.90	11.85	0	2,872	0.00%
2018/11/05	2	12.13	0	0.00	12.05	2	2,895	0.07%
2018/11/02	2	12.65	1	12.70	12.25	1	3,002	0.03%
2018/11/01	0	0.00	4	12.10	12.15	-4	2,947	-0.14%
2018/10/31	4	11.70	8	11.80	11.65	-4	2,947	-0.14%
2018/10/29	1	11.20	1	11.40	11.40	0	2,934	0.00%
2018/10/26	0	0.00	2	11.30	11.30	-2	2,959	-0.07%
2018/10/25	2	11.20	0	0.00	11.05	2	2,952	0.07%
2018/10/24	0	0.00	10	11.70	11.75	-10	2,954	-0.34%
2018/10/23	1	11.80	0	0.00	11.55	1	3,000	0.03%
2018/10/22	1	11.85	0	0.00	11.90	1	3,044	0.03%
2018/10/17	0	0.00	1	11.90	11.75	-1	3,220	-0.03%
2018/10/15	0	0.00	3	11.50	11.50	-3	3,340	-0.09%
2018/10/11	9	11.59	0	0.00	11.30	9	3,348	0.27%
2018/10/09	1	12.60	1	12.75	12.55	0	3,334	0.00%
2018/10/08	1	12.60	0	0.00	12.60	1	3,418	0.03%
2018/10/05	1	12.95	4	12.70	12.75	-3	3,485	-0.09%
2018/10/02	0	0.00	2	13.53	13.45	-2	3,489	-0.06%
2018/10/01	2	13.43	3	13.50	13.45	-1	3,521	-0.03%
2018/09/28	10	13.50	0	0.00	13.45	10	3,599	0.28%
2018/09/27	2	13.68	0	0.00	13.50	2	3,695	0.05%
2018/09/26	3	13.77	25	13.70	13.70	-22	4,038	-0.54%
2018/09/25	23	13.92	1	14.00	13.85	22	5,006	0.44%
2018/09/21	14	14.16	12	14.21	14.15	2	5,222	0.04%
2018/09/20	0	0.00	3	13.58	13.60	-3	5,118	-0.06%
2018/09/19	16	13.77	0	0.00	13.70	16	5,119	0.31%
2018/09/17	12	14.15	11	14.33	14.00	1	5,046	0.02%
2018/09/14	0	0.00	20	13.26	14.05	-20	4,885	-0.41%
2018/09/13	5	13.01	5	13.10	13.10	0	4,807	0.00%
2018/09/12	13	13.01	2	13.15	12.90	11	4,829	0.23%
2018/09/11	2	12.95	7	13.20	13.25	-5	4,876	-0.10%
2018/09/10	16	13.02	4	13.06	13.00	12	4,902	0.24%
2018/09/04	2	14.50	2	14.60	14.60	0	5,117	0.00%
2018/08/28	10	14.90	0	0.00	14.80	10	5,863	0.17%
2018/08/27	6	14.72	8	14.94	15.00	-2	5,881	-0.03%
2018/08/21	1	14.40	0	0.00	14.20	1	6,183	0.02%
2018/08/20	1	14.40	0	0.00	14.45	1	6,486	0.02%
2018/08/17	2	14.60	0	0.00	14.50	2	6,652	0.03%
2018/08/16	3	14.65	0	0.00	14.60	3	7,144	0.04%
2018/08/13	1	14.90	0	0.00	14.80	1	7,387	0.01%
2018/08/10	5	15.95	1	15.85	15.75	4	7,420	0.05%
2018/08/09	7	15.71	0	0.00	15.75	7	7,516	0.09%
2018/08/08	0	0.00	3	15.70	15.70	-3	7,522	-0.04%
2018/08/07	3	15.75	0	0.00	15.70	3	7,867	0.04%
2018/08/03	1	15.55	0	0.00	15.45	1	8,549	0.01%
2018/08/02	5	15.40	0	0.00	15.45	5	8,616	0.06%
2018/08/01	1	15.90	0	0.00	15.85	1	8,657	0.01%
2018/07/27	14	16.41	0	0.00	16.40	14	8,896	0.16%
2018/07/26	3	16.48	1	16.65	16.45	2	8,851	0.02%
2018/07/25	12	16.27	8	16.48	16.50	4	8,828	0.05%
2018/07/24	1	16.10	0	0.00	16.10	1	8,815	0.01%
2018/07/23	8	16.16	0	0.00	16.30	8	8,770	0.09%
2018/07/13	12	16.34	0	0.00	16.35	12	8,501	0.14%
2018/07/12	0	0.00	10	16.25	16.30	-10	8,446	-0.12%
2018/07/11	3	16.05	0	0.00	15.85	3	8,438	0.04%
2018/07/10	0	0.00	26	16.00	16.40	-26	8,496	-0.31%
2018/07/09	10	15.95	5	15.90	15.95	5	8,536	0.06%
2018/07/06	1	16.00	0	0.00	16.00	1	8,502	0.01%
2018/07/05	6	16.23	3	16.62	16.35	3	8,428	0.04%
2018/07/04	2	17.30	1	17.30	16.90	1	8,378	0.01%
2018/07/03	49	17.73	25	17.19	17.00	24	8,024	0.30%
2018/07/02	10	15.85	51	16.79	16.70	-41	7,037	-0.58%
2018/06/28	3	15.07	0	0.00	15.00	3	6,772	0.04%
2018/06/26	2	14.70	8	15.04	15.15	-6	6,772	-0.09%
2018/06/25	0	0.00	4	15.00	14.95	-4	6,743	-0.06%
2018/06/22	0	0.00	3	15.20	15.25	-3	6,717	-0.04%
2018/06/19	1	15.90	0	0.00	15.90	1	6,620	0.02%
2018/06/14	6	16.60	0	0.00	16.55	6	6,557	0.09%
2018/06/13	23	17.02	0	0.00	16.90	23	6,484	0.35%
2018/06/12	7	17.06	12	17.03	17.20	-5	6,396	-0.08%
2018/06/11	13	16.96	12	17.52	16.95	1	6,291	0.02%
2018/06/08	8	16.77	44	17.12	17.00	-36	6,170	-0.58%
2018/06/07	8	16.69	0	0.00	16.45	8	5,851	0.14%
2018/06/06	2	16.65	11	16.65	16.75	-9	5,703	-0.16%
2018/06/05	12	16.27	0	0.00	15.90	12	5,536	0.22%
2018/06/04	13	16.40	8	16.48	16.20	5	5,428	0.09%
2018/06/01	19	16.28	8	16.21	16.20	11	5,385	0.20%
2018/05/31	13	16.83	5	16.50	16.40	8	5,333	0.15%
2018/05/30	3	16.75	12	17.01	16.75	-9	5,218	-0.17%
2018/05/29	15	17.24	2	17.30	16.80	13	5,201	0.25%
2018/05/28	2	17.43	6	17.20	17.45	-4	4,999	-0.08%
2018/05/25	13	16.43	16	16.56	16.65	-3	4,676	-0.06%
2018/05/24	10	16.45	35	16.96	16.85	-25	4,495	-0.56%
2018/05/23	1	15.10	2	15.63	15.90	-1	3,979	-0.03%
2018/05/22	16	15.18	1	15.15	15.50	15	3,850	0.39%
2018/05/21	0	0.00	4	15.43	15.40	-4	3,757	-0.11%
2018/05/18	0	0.00	3	14.70	14.65	-3	3,614	-0.08%
2018/05/17	6	15.12	0	0.00	14.95	6	3,540	0.17%
2018/05/16	1	15.60	5	15.55	15.75	-4	3,412	-0.12%
2018/05/15	30	15.81	14	15.73	15.90	16	3,291	0.49%
2018/05/14	12	15.24	15	15.48	15.75	-3	2,946	-0.10%
2018/05/11	19	14.73	16	14.35	14.35	3	2,490	0.12%
2018/05/10	10	13.90	2	14.00	14.00	8	2,220	0.36%
2018/05/08	12	13.82	0	0.00	13.50	12	2,053	0.58%
2018/05/07	0	0.00	17	13.40	13.90	-17	1,947	-0.87%
2018/05/03	0	0.00	2	12.75	12.75	-2	1,745	-0.11%
2018/05/02	0	0.00	1	13.00	12.90	-1	1,751	-0.06%
2018/04/30	0	0.00	1	12.65	12.55	-1	1,696	-0.06%
2018/04/27	0	0.00	5	11.80	12.05	-5	1,609	-0.31%
2018/04/26	0	0.00	1	11.95	11.70	-1	1,608	-0.06%
2018/04/25	7	12.03	0	0.00	12.00	7	1,592	0.44%
2018/04/24	10	12.33	5	12.50	12.25	5	1,571	0.32%
2018/04/23	0	0.00	3	12.70	12.70	-3	1,547	-0.19%
2018/04/19	10	13.05	0	0.00	13.05	10	1,554	0.64%
2018/04/17	0	0.00	1	13.45	13.20	-1	1,537	-0.07%
2018/04/16	0	0.00	6	13.38	13.55	-6	1,562	-0.38%
2018/04/13	0	0.00	13	13.41	13.35	-13	1,479	-0.88%
2018/04/12	1	12.90	0	0.00	12.80	1	1,434	0.07%
2018/04/11	2	12.90	0	0.00	12.85	2	1,445	0.14%
2018/04/10	5	12.90	1	13.10	12.95	4	1,452	0.28%
2018/04/09	5	12.65	0	0.00	12.50	5	1,416	0.35%
2018/04/02	0	0.00	9	12.87	12.85	-9	1,424	-0.63%
2018/03/30	0	0.00	6	12.94	12.80	-6	1,453	-0.41%
2018/03/27	2	12.55	0	0.00	12.60	2	1,581	0.13%
2018/03/23	3	12.45	0	0.00	12.45	3	1,604	0.19%
2018/03/22	6	13.03	0	0.00	12.80	6	1,627	0.37%
2018/03/21	1	13.30	5	13.07	13.05	-4	1,758	-0.23%
2018/03/20	0	0.00	6	12.83	13.00	-6	1,744	-0.34%
2018/03/19	0	0.00	15	13.10	12.95	-15	1,749	-0.86%
2018/03/13	0	0.00	3	12.98	12.95	-3	1,721	-0.17%
2018/03/09	0	0.00	2	12.95	13.05	-2	1,744	-0.11%
2018/03/08	2	13.15	2	13.10	13.15	0	1,762	0.00%
2018/03/07	13	13.00	0	0.00	13.15	13	1,749	0.74%
2018/03/06	0	0.00	10	12.80	12.90	-10	1,734	-0.58%
2018/03/02	16	13.05	0	0.00	12.95	16	1,760	0.91%
2018/02/23	2	12.50	1	12.55	12.35	1	1,661	0.06%
2018/02/12	5	11.20	0	0.00	11.20	5	1,776	0.28%
2018/02/09	1	10.80	1	10.85	11.00	0	1,799	0.00%
2018/02/07	1	11.50	1	11.50	11.40	0	1,796	0.00%
2018/02/05	1	12.35	0	0.00	12.30	1	1,856	0.05%
2018/01/26	2	13.10	0	0.00	13.10	2	2,191	0.09%
2018/01/23	0	0.00	2	12.85	12.80	-2	2,552	-0.08%
2018/01/15	0	0.00	5	12.70	12.70	-5	3,275	-0.15%
2018/01/12	2	12.90	0	0.00	12.90	2	3,446	0.06%
2018/01/10	2	13.00	0	0.00	12.95	2	4,210	0.05%
2018/01/04	2	13.40	0	0.00	13.40	2	4,446	0.04%