精成科 (6191)-玉山-高雄券商分點個股進出

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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	0	0.00	0.1	73.60	72.50	-0.1	5,455	0.00%
2024/06/03	1	73.10	0	0.00	72.40	1	5,596	0.02%
2024/05/31	0.2	74.20	11.2	74.51	74.30	-11	5,597	-0.20%
2024/05/30	1	71.80	2	72.90	72.50	-1	5,605	-0.02%
2024/05/29	0	0.00	0.1	73.20	72.70	-0.1	5,592	0.00%
2024/05/28	8	72.10	2.4	71.83	71.60	5.6	5,574	0.10%
2024/05/27	4.4	72.11	0	0.00	71.90	4.4	5,603	0.08%
2024/05/24	1	73.90	0	0.00	73.00	1	5,607	0.02%
2024/05/23	1	75.79	5.2	75.33	76.00	-4.2	5,582	-0.07%
2024/05/22	5	73.40	2.3	74.36	75.00	2.7	5,517	0.05%
2024/05/21	0	0.00	1	72.50	73.10	-1	5,474	-0.02%
2024/05/15	1	74.40	11.2	73.30	72.90	-10.2	5,482	-0.19%
2024/05/14	0	0.00	10.2	72.72	73.80	-10.2	5,551	-0.18%
2024/05/10	0.2	71.40	1	71.50	71.20	-0.8	5,490	-0.01%
2024/05/09	7	73.56	0.9	72.78	72.60	6.1	5,430	0.11%
2024/05/08	6.1	73.67	6.2	74.99	75.00	-0.1	5,347	0.00%
2024/05/07	0	0.00	3.2	73.69	74.20	-3.2	5,312	-0.06%
2024/05/06	1	74.20	2.1	74.00	74.20	-1.1	5,283	-0.02%
2024/05/03	0	0.00	1.4	73.41	73.20	-1.4	5,287	-0.03%
2024/05/02	21	73.25	20	72.80	72.70	1	5,272	0.02%
2024/04/30	3	73.00	3.1	72.63	73.10	-0.1	5,283	0.00%
2024/04/29	2	71.60	12.5	72.59	73.10	-10.5	5,240	-0.20%
2024/04/26	1.2	69.60	0.6	69.70	69.90	0.6	5,180	0.01%
2024/04/25	1	69.30	0	0.00	69.50	1	5,197	0.02%
2024/04/24	0	68.70	0	0.00	69.50	0	5,205	0.00%
2024/04/23	0.2	67.20	2	67.85	67.80	-1.8	5,208	-0.03%
2024/04/22	11.6	70.05	6	67.80	67.20	5.6	5,212	0.11%
2024/04/19	2	69.75	1	70.80	70.40	1	5,171	0.02%
2024/04/17	0.1	69.50	0	0.00	70.00	0.1	5,085	0.00%
2024/04/16	0.1	68.50	0	0.00	69.00	0.1	5,072	0.00%
2024/04/15	0	0.00	3	70.13	69.60	-3	5,015	-0.06%
2024/04/12	1	70.00	1	70.20	69.70	0	4,968	0.00%
2024/04/11	2.1	70.24	0	0.00	70.80	2.1	4,920	0.04%
2024/04/10	5.2	70.72	1	70.90	70.50	4.2	4,923	0.09%
2024/04/09	1	71.90	2	71.70	72.20	-1	4,895	-0.02%
2024/04/08	1	72.00	0	0.00	71.90	1	4,898	0.02%
2024/04/03	1.1	71.80	0	0.00	72.00	1.1	4,898	0.02%
2024/04/02	1.1	72.49	6	72.23	72.60	-4.9	4,894	-0.10%
2024/03/29	3	73.63	0.2	72.60	72.70	2.8	4,908	0.06%
2024/03/28	16.2	74.97	17.6	74.94	73.70	-1.4	4,829	-0.03%
2024/03/27	3	71.61	4.6	72.33	73.20	-1.6	4,646	-0.03%
2024/03/26	2.1	69.69	9	69.63	69.40	-6.9	4,591	-0.15%
2024/03/25	2	71.50	6.1	71.61	71.20	-4.1	4,596	-0.09%
2024/03/22	3.1	71.82	2	72.10	71.40	1.1	4,705	0.02%
2024/03/21	26	74.93	21.2	74.03	73.60	4.8	4,720	0.10%
2024/03/20	18.1	74.34	22.7	73.51	76.10	-4.6	4,459	-0.10%
2024/03/19	0.2	69.79	0.4	69.33	69.20	-0.2	3,975	-0.01%
2024/03/18	0	65.00	1	65.40	66.40	-1	3,794	-0.03%
2024/03/15	1	64.90	0	0.00	64.90	1	3,791	0.03%
2024/03/14	3	65.57	9	65.90	65.30	-6	3,792	-0.16%
2024/03/13	1	64.80	0	0.00	64.60	1	3,798	0.03%
2024/03/12	0	64.60	3	64.30	64.60	-3	3,825	-0.08%
2024/03/11	2	63.55	0	0.00	63.50	2	3,882	0.05%
2024/03/08	12	65.32	1	66.40	64.10	11	3,929	0.28%
2024/03/07	4	67.95	3.2	67.96	67.60	0.8	3,999	0.02%
2024/03/06	2	68.70	3.1	68.87	68.60	-1.1	4,252	-0.03%
2024/03/05	3	68.37	4	67.83	68.70	-1	4,495	-0.02%
2024/03/01	0	0.00	0.5	66.08	66.00	-0.5	4,454	-0.01%
2024/02/29	1	65.50	0	0.00	65.30	1	4,433	0.02%
2024/02/26	0	0.00	2	67.40	67.50	-2	4,382	-0.05%
2024/02/23	1	68.30	4.1	68.80	68.10	-3.1	4,407	-0.07%
2024/02/22	0	0.00	2	68.20	68.10	-2	4,525	-0.04%
2024/02/21	2	68.80	0	0.00	68.90	2	4,550	0.04%
2024/02/20	3	69.33	1	69.40	69.30	2	4,590	0.04%
2024/02/19	1	69.70	1	69.70	69.80	0	4,588	0.00%
2024/02/16	12	69.94	2.2	69.84	69.20	9.8	4,599	0.21%
2024/02/15	3	68.53	40.7	68.42	69.20	-37.7	4,553	-0.83%
2024/02/05	2	64.25	0	0.00	64.30	2	4,455	0.04%
2024/02/02	1	64.40	0	0.00	64.70	1	4,505	0.02%
2024/02/01	0	0.00	2	64.75	64.90	-2	4,540	-0.04%
2024/01/31	1	64.00	0	0.00	63.90	1	4,574	0.02%
2024/01/30	6	64.53	0	0.00	64.30	6	4,625	0.13%
2024/01/29	0	0.00	5.1	65.40	65.50	-5.1	4,679	-0.11%
2024/01/26	0	0.00	19.3	65.04	64.80	-19.3	4,802	-0.40%
2024/01/25	13	64.15	8	64.59	63.50	5	5,147	0.10%
2024/01/24	4	65.83	6	65.08	64.70	-2	5,724	-0.03%
2024/01/23	0	0.00	1.3	65.28	65.80	-1.3	5,960	-0.02%
2024/01/22	3	65.03	2.1	65.28	64.90	0.9	5,958	0.02%
2024/01/19	3	64.50	0	0.00	64.30	3	5,961	0.05%
2024/01/18	4	65.08	4	64.85	65.10	0	5,978	0.00%
2024/01/17	5	65.70	0.3	65.90	65.20	4.7	5,970	0.08%
2024/01/16	1	64.80	4	65.30	65.50	-3	5,952	-0.05%
2024/01/15	0	0.00	2	64.25	65.00	-2	5,946	-0.03%
2024/01/12	0	0.00	1	63.10	63.00	-1	5,930	-0.02%
2024/01/10	4	62.38	7	62.29	62.90	-3	6,019	-0.05%
2024/01/09	5	63.70	0	0.00	63.20	5	6,001	0.08%
2024/01/08	2	64.00	1	64.40	64.10	1	6,040	0.02%
2024/01/04	10	64.50	0	0.00	65.10	10	6,078	0.16%
2024/01/03	1	65.30	1	65.00	65.10	0	6,124	0.00%
2024/01/02	15	64.19	1.2	64.93	65.20	13.8	6,245	0.22%
2023/12/29	11	64.48	2	64.60	64.50	9	6,259	0.14%
2023/12/28	13	63.82	2	64.15	63.70	11	6,278	0.18%
2023/12/27	5	64.02	2	64.65	64.30	3	6,348	0.05%
2023/12/26	3	63.67	3	64.23	64.30	0	6,403	0.00%
2023/12/25	7	63.74	5	63.72	63.70	2	6,357	0.03%
2023/12/22	6	64.28	3.3	64.79	64.90	2.7	6,298	0.04%
2023/12/21	4	63.83	3	64.27	64.00	1	6,269	0.02%
2023/12/20	1	64.90	2	65.70	64.80	-1	6,269	-0.02%
2023/12/19	12.2	65.39	5	65.10	65.30	7.2	6,272	0.12%
2023/12/18	7.2	70.15	7	70.13	68.00	0.2	6,152	0.00%
2023/12/15	8	74.38	6.2	75.26	72.90	1.8	6,063	0.03%
2023/12/14	9	72.56	5.5	72.79	73.40	3.5	5,987	0.06%
2023/12/13	0	0.00	2.1	70.90	71.10	-2.1	5,957	-0.04%
2023/12/12	1	71.30	0	70.50	70.30	1	6,040	0.02%
2023/12/11	5	71.32	2	71.70	70.70	3	6,083	0.05%
2023/12/08	4	72.40	4	72.10	72.20	0	6,121	0.00%
2023/12/07	12	72.15	18.3	71.59	71.50	-6.3	6,167	-0.10%
2023/12/06	12	70.49	167.5	70.21	71.00	-155.5	6,245	-2.49%	大賣/鉅額交易
2023/12/05	1.4	68.13	8.8	69.61	70.00	-7.4	6,364	-0.12%
2023/12/04	14	71.78	13.6	70.49	70.10	0.4	6,681	0.01%
2023/12/01	188.5	70.35	32.7	70.34	70.50	155.8	6,663	2.34%	大買/鉅額交易
2023/11/30	20	66.73	27.9	67.67	69.00	-7.9	6,466	-0.12%
2023/11/29	3	63.97	7.5	64.24	64.20	-4.5	6,214	-0.07%
2023/11/28	0	0.00	0.1	63.20	63.20	-0.1	6,221	0.00%
2023/11/27	0	0.00	3	61.90	61.90	-3	6,258	-0.05%
2023/11/24	2	61.80	0	0.00	61.50	2	6,290	0.03%
2023/11/23	3	61.63	0	0.00	61.50	3	6,357	0.05%
2023/11/22	0	0.00	5	62.40	61.80	-5	6,400	-0.08%
2023/11/21	10	65.06	11.4	65.27	62.80	-1.4	6,460	-0.02%
2023/11/20	3	64.00	2.1	64.17	64.60	0.9	6,567	0.01%
2023/11/17	1.2	63.67	19	64.53	64.50	-17.8	6,575	-0.27%
2023/11/16	6	63.08	3.2	62.82	63.10	2.8	6,614	0.04%
2023/11/15	2	63.75	11.4	63.91	63.30	-9.4	6,703	-0.14%
2023/11/14	1	63.00	4.4	63.00	63.00	-3.4	6,751	-0.05%
2023/11/13	0	0.00	0.1	62.50	61.90	-0.1	6,837	0.00%
2023/11/10	15	62.61	10.6	62.47	62.00	4.4	6,927	0.06%
2023/11/09	1.1	63.27	2.3	62.96	63.40	-1.2	7,017	-0.02%
2023/11/08	0	0.00	7	62.79	62.50	-7	7,052	-0.10%
2023/11/07	1	63.80	3.2	63.73	63.40	-2.2	7,139	-0.03%
2023/11/06	0	0.00	4.7	63.87	64.00	-4.7	7,240	-0.06%
2023/11/03	4.1	63.63	5.6	63.17	62.40	-1.5	7,229	-0.02%
2023/11/02	4	63.48	12.4	63.53	63.90	-8.4	7,160	-0.12%
2023/11/01	16.2	59.91	14	58.80	61.20	2.2	6,866	0.03%
2023/10/31	0	0.00	22.2	61.51	61.60	-22.2	6,314	-0.35%
2023/10/26	2	55.30	0	0.00	54.90	2	6,275	0.03%
2023/10/25	1.1	55.73	0	0.00	55.60	1.1	6,317	0.02%
2023/10/24	0.3	55.80	2	54.85	55.70	-1.7	6,364	-0.03%
2023/10/23	1	54.30	3.4	54.49	54.30	-2.4	6,446	-0.04%
2023/10/20	1	54.00	0	0.00	53.90	1	6,629	0.02%
2023/10/19	0.2	54.85	5	54.73	55.00	-4.8	6,661	-0.07%
2023/10/18	2	54.05	13	54.01	54.30	-11	6,673	-0.16%
2023/10/17	0	0.00	0.1	55.90	55.40	-0.1	6,673	0.00%
2023/10/16	0	0.00	1	56.00	56.00	-1	6,859	-0.01%
2023/10/12	2.1	58.00	0	0.00	58.00	2.1	7,355	0.03%
2023/10/11	5	57.26	13	57.65	57.40	-8	7,465	-0.11%
2023/10/06	14.3	59.59	2.9	58.68	57.80	11.4	7,486	0.15%
2023/10/05	0.1	62.15	0.2	62.16	61.90	-0.1	7,397	0.00%
2023/10/04	5	62.04	5	62.30	62.70	0	7,446	0.00%
2023/10/03	6.1	63.60	1.1	63.56	63.10	5	7,513	0.07%
2023/10/02	16.1	63.63	18.5	64.09	64.60	-2.4	7,555	-0.03%
2023/09/28	5	62.10	14	61.96	62.00	-9	7,521	-0.12%
2023/09/27	2	62.20	2	61.70	61.70	0	7,551	0.00%
2023/09/26	9.2	62.79	14.2	62.28	62.20	-5.1	7,565	-0.07%
2023/09/25	2.1	61.60	3.2	61.49	62.20	-1.2	7,573	-0.02%
2023/09/22	4	58.13	10	59.46	59.60	-6	7,532	-0.08%
2023/09/21	3.5	60.02	15.4	59.77	59.60	-11.9	7,598	-0.16%
2023/09/20	3	61.50	3.2	61.34	61.30	-0.2	7,734	0.00%
2023/09/19	7	62.91	5	63.25	62.80	2	7,802	0.03%
2023/09/18	9.1	62.32	12.7	62.75	62.30	-3.6	7,809	-0.05%
2023/09/15	16	62.47	14.4	62.15	61.90	1.6	7,808	0.02%
2023/09/14	10	61.20	13.4	61.60	61.80	-3.4	7,723	-0.04%
2023/09/13	17.2	59.48	13.6	60.29	60.40	3.6	7,665	0.05%
2023/09/12	13	58.92	7.2	60.13	59.40	5.8	7,623	0.08%
2023/09/11	9.3	59.17	18.5	59.00	58.70	-9.2	7,563	-0.12%
2023/09/08	26	61.34	37.1	61.57	61.00	-11.1	7,459	-0.15%
2023/09/07	21	61.30	20.4	61.21	60.90	0.6	7,295	0.01%
2023/09/06	13	59.24	20.6	59.84	60.50	-7.6	6,934	-0.11%
2023/09/05	30.9	58.17	4.7	58.02	58.60	26.2	6,852	0.38%
2023/09/04	5	55.82	1	56.00	56.10	4	6,782	0.06%
2023/09/01	2.7	55.76	0	0.00	55.60	2.7	6,899	0.04%
2023/08/31	1	56.80	0	0.00	56.80	1	6,881	0.01%
2023/08/30	0	54.80	2	55.60	54.90	-2	6,913	-0.03%
2023/08/29	2	54.90	1	54.80	55.10	1	6,913	0.01%
2023/08/28	3.5	56.24	5	56.28	55.90	-1.5	6,888	-0.02%
2023/08/25	6.2	56.97	6.3	57.15	57.40	-0.1	6,919	0.00%
2023/08/24	15	56.20	15.6	57.05	55.90	-0.6	6,840	-0.01%
2023/08/23	2.1	58.65	4.1	58.75	58.80	-2.1	6,610	-0.03%
2023/08/22	20.7	58.52	18.1	58.44	58.80	2.6	6,650	0.04%
2023/08/21	19.2	57.86	6.3	57.32	58.00	12.9	6,629	0.19%
2023/08/18	6	55.88	7.1	55.92	55.80	-1.1	6,599	-0.02%
2023/08/17	10	54.61	6.4	55.42	56.20	3.6	6,552	0.05%
2023/08/16	7	52.89	5.2	53.37	54.10	1.8	6,509	0.03%
2023/08/15	3	53.23	7.3	53.09	53.40	-4.3	6,428	-0.07%
2023/08/14	9	51.46	1	50.80	51.70	8	6,322	0.13%
2023/08/11	7	51.89	19.3	51.76	52.10	-12.3	6,321	-0.19%
2023/08/10	19	52.43	18	52.19	52.10	1	6,240	0.02%
2023/08/09	0	0.00	42.1	51.61	51.80	-42.1	6,149	-0.68%
2023/08/08	0	0.00	7.2	51.26	51.60	-7.2	6,153	-0.12%
2023/08/07	3	50.90	3.2	50.32	50.90	-0.2	6,165	0.00%
2023/08/04	2	48.08	2	48.00	49.05	0	6,241	0.00%
2023/08/02	6.3	49.04	5	48.65	48.25	1.3	6,212	0.02%
2023/08/01	11	50.12	2	50.55	50.40	9	6,216	0.14%
2023/07/31	2	51.25	5.1	51.59	51.30	-3.1	6,527	-0.05%
2023/07/28	5.2	50.11	3	50.37	51.20	2.2	6,583	0.03%
2023/07/27	1.3	50.59	6	50.80	50.70	-4.7	6,498	-0.07%
2023/07/26	10.3	50.95	3.3	51.06	51.10	7	6,442	0.11%
2023/07/25	16	51.30	17.1	51.14	51.40	-1.1	6,337	-0.02%
2023/07/24	7.2	48.42	12	49.11	49.10	-4.8	6,126	-0.08%
2023/07/21	0	0.00	2	48.10	48.45	-2	6,069	-0.03%
2023/07/20	19.3	49.05	2	48.85	48.20	17.3	6,029	0.29%
2023/07/19	18.3	48.75	4	48.43	48.10	14.3	5,952	0.24%
2023/07/18	18.3	50.09	28.1	50.53	50.80	-9.8	5,773	-0.17%
2023/07/17	26.2	51.80	43.6	52.48	52.50	-17.4	5,479	-0.32%
2023/07/14	8.3	48.64	23.2	48.67	49.45	-14.9	5,214	-0.29%
2023/07/13	8	48.04	23.2	48.01	47.95	-15.2	5,110	-0.30%
2023/07/12	15	47.69	0.1	48.10	47.50	14.9	5,038	0.30%
2023/07/11	4.2	47.03	6.1	47.05	47.30	-1.9	4,997	-0.04%
2023/07/10	16.1	46.19	11	46.06	46.05	5.1	4,919	0.10%
2023/07/07	18.2	47.39	4	47.28	47.30	14.2	4,812	0.30%
2023/07/06	6.2	48.51	9.4	48.37	48.20	-3.2	4,772	-0.07%
2023/07/05	7	47.71	1.2	47.63	47.75	5.8	4,694	0.12%
2023/07/04	4	46.75	60.8	47.09	47.05	-56.8	4,681	-1.21%
2023/07/03	16	47.09	2.7	47.23	47.20	13.4	4,655	0.29%
2023/06/30	4	45.50	5.3	45.78	45.90	-1.3	4,678	-0.03%
2023/06/29	6	45.98	16.3	45.96	46.20	-10.3	4,640	-0.22%
2023/06/28	12.5	46.79	11.4	46.75	46.80	1.1	4,514	0.03%
2023/06/27	23.6	44.24	13	44.67	44.50	10.6	4,337	0.24%
2023/06/26	13	43.57	3.9	43.76	44.15	9.2	4,197	0.22%
2023/06/21	4	43.26	2.4	43.17	43.20	1.7	4,175	0.04%
2023/06/19	0	0.00	14	42.03	42.15	-14	4,180	-0.33%
2023/06/16	0	0.00	1.5	42.37	42.35	-1.5	4,337	-0.03%
2023/06/15	1	42.60	3	42.48	42.60	-2	4,317	-0.05%
2023/06/14	0	0.00	7	42.44	42.50	-7	4,289	-0.16%
2023/06/13	0	0.00	1	42.20	42.25	-1	4,282	-0.02%
2023/06/12	5	42.15	7	42.01	42.00	-2	4,258	-0.05%
2023/06/09	0	0.00	2.4	42.09	42.20	-2.4	4,246	-0.06%
2023/06/08	19	41.53	3	41.62	41.65	16	4,211	0.38%
2023/06/07	21.1	41.82	29.4	42.04	42.00	-8.3	4,177	-0.20%
2023/06/06	0	0.00	1	40.55	40.60	-1	4,037	-0.02%
2023/06/05	11	40.50	6.2	40.45	40.45	4.8	4,008	0.12%
2023/06/02	50	40.02	0	0.00	39.70	50	3,934	1.27%
2023/06/01	0	0.00	19	39.58	39.75	-19	3,952	-0.48%
2023/05/31	6	38.69	7	39.00	39.15	-1	3,925	-0.03%
2023/05/30	15	39.62	20	39.44	39.55	-5	3,822	-0.13%
2023/05/29	0	0.00	12	39.52	39.75	-12	3,788	-0.32%
2023/05/26	1	39.40	6	39.22	39.15	-5	3,754	-0.13%
2023/05/25	1	39.65	2.2	40.16	40.20	-1.2	3,676	-0.03%
2023/05/24	0	0.00	5.6	39.44	39.60	-5.6	3,587	-0.16%
2023/05/23	5	38.40	4.3	38.87	38.80	0.7	3,503	0.02%
2023/05/22	2	38.30	3.2	38.28	38.50	-1.2	3,467	-0.03%
2023/05/19	2	37.80	1	37.85	37.85	1	3,393	0.03%
2023/05/18	1	37.75	2	37.70	37.75	-1	3,357	-0.03%
2023/05/17	1	37.85	4.1	37.99	37.55	-3.1	3,354	-0.09%
2023/05/16	0	0.00	1.1	37.65	37.50	-1.1	3,265	-0.03%
2023/05/15	5	37.67	3	37.77	37.40	2	3,211	0.06%
2023/05/12	3	37.50	3.4	37.34	37.65	-0.4	3,149	-0.01%
2023/05/11	3	37.33	2	37.23	37.15	1	3,069	0.03%
2023/05/10	21	37.53	17	37.55	37.65	4	2,987	0.14%
2023/05/08	5	36.91	18	36.93	36.85	-13	2,788	-0.47%
2023/05/05	35	36.98	37.2	37.15	36.45	-2.2	2,680	-0.08%
2023/05/04	5	35.62	60	35.57	37.30	-55	2,307	-2.38%
2023/05/03	0.1	33.85	0	0.00	33.95	0.1	2,159	0.00%
2023/05/02	0	0.00	1	34.15	34.15	-1	2,163	-0.05%
2023/04/28	0	0.00	1	33.75	33.80	-1	2,157	-0.05%
2023/04/27	0	0.00	11	33.54	33.65	-11	2,147	-0.51%
2023/04/25	14.1	33.14	0	0.00	32.95	14.1	2,123	0.66%
2023/04/24	0	0.00	1	33.55	33.70	-1	2,101	-0.05%
2023/04/21	2	33.65	5	33.75	33.25	-3	2,086	-0.14%
2023/04/20	13.3	33.92	1.2	33.99	33.90	12.1	2,048	0.59%
2023/04/18	1.1	34.15	16	34.18	34.15	-14.9	1,998	-0.75%
2023/04/17	15	34.48	20.1	34.30	34.55	-5.1	1,963	-0.26%
2023/04/14	0.1	34.00	0.1	34.35	34.10	0	1,923	0.00%
2023/04/13	13.1	34.11	1	34.20	34.00	12.1	1,886	0.64%
2023/04/12	5.1	34.20	0	0.00	34.25	5.1	1,864	0.27%
2023/04/11	25.1	34.38	2.1	34.13	34.30	23	1,843	1.25%
2023/04/10	6	33.77	0	0.00	33.75	6	1,732	0.35%
2023/04/07	1	33.70	1.1	33.95	33.85	-0.1	1,708	-0.01%
2023/03/31	3	33.87	14	33.82	33.85	-11	1,612	-0.68%
2023/03/30	1.2	33.34	1	33.40	33.35	0.2	1,504	0.01%
2023/03/29	0	0.00	10	33.31	33.20	-10	1,489	-0.67%
2023/03/28	10	32.85	0	0.00	32.60	10	1,460	0.68%
2023/03/27	1	33.20	0	0.00	33.05	1	1,428	0.07%
2023/03/24	4	33.74	9.2	33.60	33.30	-5.2	1,413	-0.37%
2023/03/23	0	0.00	2	33.10	33.10	-2	1,356	-0.15%
2023/03/22	2	33.45	47	32.96	33.10	-45	1,330	-3.38%
2023/03/21	28	33.36	27.7	33.08	33.50	0.3	1,244	0.02%
2023/03/20	10	31.70	17	31.75	31.75	-7	1,054	-0.66%
2023/03/17	0	0.00	1	31.60	31.45	-1	1,051	-0.10%
2023/03/16	2	31.20	0	0.00	30.95	2	1,044	0.19%
2023/03/15	1	31.60	0	0.00	31.50	1	1,024	0.10%
2023/03/14	10	31.80	2	31.70	31.45	8	1,023	0.78%
2023/03/13	24	31.62	1	31.80	31.80	23	1,003	2.29%
2023/03/10	21	31.57	12	31.38	31.35	9	965	0.93%
2023/03/08	12	31.72	0	0.00	31.80	12	968	1.24%
2023/03/07	0	0.00	12	31.65	31.60	-12	950	-1.26%
2023/03/06	2	31.48	0	0.00	31.40	2	921	0.22%
2023/03/03	0	0.00	2	30.43	30.45	-2	861	-0.23%
2023/03/01	0	0.00	1	29.80	29.80	-1	828	-0.12%
2023/02/24	10	30.10	7	30.09	30.00	3	832	0.36%
2023/02/23	21	30.16	1	30.15	30.20	20	832	2.40%
2023/02/22	0	0.00	6	29.63	29.60	-6	810	-0.74%
2023/02/16	1	29.80	0	0.00	29.85	1	861	0.12%
2023/02/15	5	29.80	3.2	29.86	29.80	1.8	932	0.19%
2023/02/13	1	28.75	0	0.00	28.85	1	952	0.11%
2023/02/10	0	0.00	5	29.10	28.85	-5	969	-0.52%
2023/02/08	0	0.00	1	29.60	29.65	-1	1,017	-0.10%
2023/02/06	1	29.65	1	29.60	29.55	0	1,108	0.00%
2023/02/02	0	0.00	0.1	29.50	29.70	-0.1	1,151	-0.01%
2023/02/01	0	0.00	23	28.85	29.25	-23	1,131	-2.03%
2023/01/31	0	0.00	1	28.65	28.75	-1	1,117	-0.09%
2023/01/16	4	27.68	0	0.00	27.60	4	1,111	0.36%
2023/01/10	0	0.00	2	28.05	28.10	-2	1,152	-0.17%
2023/01/09	20	28.10	0	0.00	28.10	20	1,160	1.72%
2022/12/30	2	27.55	2	27.85	27.55	0	1,212	0.00%
2022/12/29	1	27.25	0	0.00	27.40	1	1,226	0.08%
2022/12/28	0	0.00	6	27.73	27.60	-6	1,231	-0.49%
2022/12/27	6	28.01	15	27.96	28.00	-9	1,235	-0.73%
2022/12/23	0	0.00	1	27.60	27.60	-1	1,231	-0.08%
2022/12/20	1	28.00	3	27.55	27.60	-2	1,258	-0.16%
2022/12/16	7	28.64	0	0.00	28.55	7	1,277	0.55%
2022/12/14	1	28.95	2	28.95	28.95	-1	1,270	-0.08%
2022/12/13	0	0.00	1	28.75	28.65	-1	1,265	-0.08%
2022/12/12	0	0.00	1	28.60	28.80	-1	1,270	-0.08%
2022/12/09	7	28.88	2	29.05	28.85	5	1,271	0.39%
2022/12/07	3	28.67	1	28.65	28.60	2	1,255	0.16%
2022/12/06	7	29.28	0	0.00	29.20	7	1,246	0.56%
2022/12/02	0	0.00	3.1	30.47	30.30	-3.1	1,216	-0.25%
2022/11/30	5	30.04	6	30.03	30.05	-1	1,182	-0.08%
2022/11/28	1	29.05	0	0.00	29.20	1	1,167	0.09%
2022/11/25	1	29.45	2	29.70	29.40	-1	1,174	-0.09%
2022/11/21	3	29.13	0	0.00	29.10	3	1,201	0.25%
2022/11/18	0	29.75	1.1	29.70	29.60	-1.1	1,194	-0.09%
2022/11/17	1	30.20	2	30.20	30.00	-1	1,185	-0.08%
2022/11/16	0	0.00	1.1	29.75	29.80	-1.1	1,171	-0.09%
2022/11/15	0	0.00	4	30.06	29.85	-4	1,158	-0.35%
2022/11/14	0	0.00	0.1	29.60	29.75	-0.1	1,151	-0.01%
2022/11/11	11	29.59	1	29.70	29.55	10	1,146	0.87%
2022/11/10	2	29.38	4.1	29.46	29.55	-2.1	1,172	-0.18%
2022/11/09	0	0.00	2	29.40	29.35	-2	1,170	-0.17%
2022/11/07	1	29.10	0	0.00	28.95	1	1,170	0.09%
2022/11/04	1	28.90	1	28.95	29.00	0	1,219	0.00%
2022/11/03	1	28.70	4	28.91	28.95	-3	1,200	-0.25%
2022/11/02	0	0.00	2	27.40	27.80	-2	1,169	-0.17%
2022/11/01	22	27.33	0	0.00	27.35	22	1,185	1.86%
2022/10/14	0	0.00	21	24.97	24.95	-21	1,191	-1.76%
2022/09/28	4	24.80	0	0.00	24.40	4	1,230	0.32%
2022/09/26	9.8	25.93	0	0.00	25.40	9.8	1,245	0.79%
2022/08/22	1	29.10	0	0.00	28.95	1	2,322	0.04%
2022/08/17	3	29.37	4	29.46	29.40	-1	2,493	-0.04%
2022/08/16	13	29.04	1	29.15	29.25	12	2,394	0.50%
2022/08/12	3	28.67	1	28.65	28.80	2	2,350	0.09%
2022/08/11	2.3	29.01	1	29.05	29.00	1.3	2,333	0.06%
2022/08/09	0	0.00	19	27.35	27.45	-19	2,272	-0.84%
2022/08/08	16	28.92	0.1	28.95	28.90	15.9	2,254	0.71%
2022/08/02	2	29.18	0	0.00	29.00	2	2,235	0.09%
2022/08/01	0	0.00	5	29.69	29.65	-5	2,272	-0.22%
2022/07/29	0	0.00	1	29.50	29.60	-1	2,270	-0.04%
2022/07/25	0	0.00	2	29.60	29.50	-2	2,281	-0.09%
2022/07/22	0	0.00	1	29.70	29.55	-1	2,339	-0.04%
2022/07/21	1	29.10	2	29.43	29.55	-1	2,355	-0.04%
2022/07/18	0	0.00	3	28.25	28.65	-3	2,392	-0.13%
2022/07/15	19	28.05	2	27.63	28.10	17	2,431	0.70%
2022/07/14	1	27.40	2	26.83	27.50	-1	2,434	-0.04%
2022/07/12	1	26.15	5	26.35	26.10	-4	2,503	-0.16%
2022/07/08	1	27.40	2	27.55	27.55	-1	3,058	-0.03%
2022/07/07	0	0.00	1	26.20	27.05	-1	3,176	-0.03%
2022/07/06	3	26.67	0	0.00	26.00	3	3,199	0.09%
2022/07/05	0	0.00	0.8	27.35	27.10	-0.8	3,222	-0.02%
2022/07/04	1	26.90	1	27.15	26.55	0	3,218	0.00%
2022/07/01	5	27.40	0	0.00	26.55	5	3,242	0.15%
2022/06/30	7	28.92	7	28.85	28.60	0	3,219	0.00%
2022/06/29	1	29.65	1	29.85	29.80	0	3,199	0.00%
2022/06/28	0	0.00	7	30.21	30.10	-7	3,208	-0.22%
2022/06/22	4	30.16	0	0.00	29.80	4	3,263	0.12%
2022/06/21	0	0.00	2	30.55	30.80	-2	3,253	-0.06%
2022/06/20	4.1	30.58	0.2	30.54	29.90	3.9	3,255	0.12%
2022/06/17	16	31.98	13	31.88	31.85	3	3,217	0.09%
2022/06/16	18	33.45	14	33.53	32.35	4	3,187	0.13%
2022/06/15	0	0.00	4.1	32.89	32.65	-4.1	3,045	-0.13%
2022/06/14	2	31.28	2	31.85	31.90	0	2,997	0.00%
2022/06/13	6	32.00	5	31.90	31.70	1	2,998	0.03%
2022/06/10	3.1	33.44	0	0.00	33.15	3.1	2,976	0.10%
2022/06/08	1	33.60	0	0.00	33.35	1	2,911	0.03%
2022/06/07	0	0.00	2	33.15	33.35	-2	2,886	-0.07%
2022/06/06	3	33.43	20	33.33	33.50	-17	2,857	-0.59%
2022/06/02	37.3	34.04	9	34.11	34.10	28.3	2,810	1.01%
2022/06/01	3	32.10	2	32.13	32.35	1	2,504	0.04%
2022/05/31	0	0.00	2	31.75	31.05	-2	2,460	-0.08%
2022/05/27	1.5	31.50	0.2	31.75	31.40	1.3	2,441	0.05%
2022/05/26	2	32.13	3.2	32.05	31.80	-1.2	2,416	-0.05%
2022/05/25	3	30.95	2.4	31.15	31.35	0.6	2,282	0.03%
2022/05/23	0	0.00	2	31.50	31.10	-2	2,312	-0.09%
2022/05/18	0	0.00	0	31.25	31.25	0	2,437	0.00%
2022/05/17	0	0.00	1	30.90	31.10	-1	2,468	-0.04%
2022/05/16	0	0.00	2	30.20	30.20	-2	2,468	-0.08%
2022/05/12	3.1	29.00	0	0.00	28.85	3.1	2,487	0.12%
2022/05/11	3	29.58	3	29.65	29.60	0	2,477	0.00%
2022/05/10	2	29.60	2.2	30.32	30.25	-0.2	2,468	-0.01%
2022/05/09	15	30.91	0	0.00	30.55	15	2,480	0.60%
2022/05/03	0	0.00	11	32.44	32.45	-11	2,489	-0.44%
2022/04/29	0	0.00	2	32.80	32.75	-2	2,506	-0.08%
2022/04/28	2	32.55	6	32.38	32.40	-4	2,513	-0.16%
2022/04/27	16	31.10	6	31.35	31.35	10	2,459	0.41%
2022/04/25	15	32.32	0	0.00	32.00	15	2,458	0.61%
2022/04/21	0	0.00	2	33.90	33.75	-2	2,474	-0.08%
2022/04/19	2	32.90	5	33.40	32.95	-3	2,446	-0.12%
2022/04/18	3	33.30	0	0.00	32.70	3	2,459	0.12%
2022/04/15	2	33.95	4	33.86	33.95	-2	2,426	-0.08%
2022/04/14	21	34.95	10	34.57	34.30	11	2,404	0.46%
2022/04/13	0	0.00	16	33.16	33.90	-16	1,924	-0.83%
2022/04/12	2	30.55	7	30.81	30.85	-5	1,836	-0.27%
2022/04/11	8.2	31.47	0	0.00	31.00	8.2	1,832	0.45%
2022/04/08	0.3	32.40	0	0.00	32.35	0.3	1,825	0.02%
2022/04/07	4	32.49	0	0.00	32.20	4	1,863	0.21%
2022/04/06	3	33.47	4	33.35	33.35	-1	1,866	-0.05%
2022/04/01	1	33.85	0	0.00	33.90	1	1,989	0.05%
2022/03/31	1	34.20	0	0.00	34.10	1	2,197	0.05%
2022/03/30	2	34.30	1	34.65	34.55	1	2,310	0.04%
2022/03/29	4	34.33	0	0.00	34.10	4	2,298	0.17%
2022/03/28	0	0.00	1	34.80	34.80	-1	2,305	-0.04%
2022/03/21	0	0.00	0	34.00	34.20	0	2,444	0.00%
2022/03/18	2	33.78	0	0.00	33.55	2	2,528	0.08%
2022/03/17	0	0.00	2	33.70	33.75	-2	2,594	-0.08%
2022/03/16	1	33.00	0	0.00	33.15	1	2,700	0.04%
2022/03/15	1	33.40	0	0.00	33.45	1	3,034	0.03%
2022/03/14	0	34.10	1	34.10	34.15	-1	3,549	-0.03%
2022/03/10	2	34.45	1	34.30	34.35	1	3,896	0.03%
2022/03/09	0	0.00	2.6	33.67	33.70	-2.6	3,969	-0.07%
2022/03/08	3	33.28	0	0.00	33.15	3	4,042	0.07%
2022/03/07	2	34.25	8	34.24	34.10	-6	4,088	-0.15%
2022/03/03	5	35.72	0	0.00	35.60	5	4,129	0.12%
2022/03/02	0	0.00	0.3	35.70	35.75	-0.3	4,187	-0.01%
2022/03/01	1	35.80	4	36.01	35.80	-3	4,262	-0.07%
2022/02/25	2	35.55	9	35.65	35.65	-7	4,343	-0.16%
2022/02/24	8	35.94	1.6	36.14	35.35	6.4	4,384	0.15%
2022/02/23	0	0.00	1	37.00	36.45	-1	4,420	-0.02%
2022/02/22	6	36.75	7	36.66	36.80	-1	4,493	-0.02%
2022/02/21	0	0.00	2	36.55	36.60	-2	4,631	-0.04%
2022/02/17	1	35.90	3	36.02	35.70	-2	4,699	-0.04%
2022/02/16	4	35.41	1	35.45	35.40	3	4,750	0.06%
2022/02/15	1.4	34.66	2	35.20	34.65	-0.6	4,766	-0.01%
2022/02/14	2	35.13	1	34.95	34.95	1	4,786	0.02%
2022/02/09	4	36.08	0	0.00	36.25	4	4,881	0.08%
2022/02/08	2	36.45	1	36.35	36.40	1	4,932	0.02%
2022/01/26	5	35.35	3	35.40	35.15	2	5,190	0.04%
2022/01/25	2	35.45	0	0.00	35.10	2	5,340	0.04%
2022/01/24	1	35.40	0	0.00	35.65	1	5,359	0.02%
2022/01/21	0	0.00	1.8	36.09	35.90	-1.8	5,403	-0.03%
2022/01/20	1	36.70	1	36.75	36.70	0	5,523	0.00%
2022/01/17	12	36.66	6	36.66	36.80	6	5,628	0.11%
2022/01/14	4	35.51	0	0.00	35.50	4	5,606	0.07%
2022/01/13	0	0.00	2	36.30	36.20	-2	5,596	-0.04%
2022/01/11	1	36.50	0.3	36.35	36.40	0.7	5,642	0.01%
2022/01/10	2	36.83	0	0.00	36.90	2	5,634	0.04%
2022/01/07	4	36.89	1	37.05	36.95	3	5,646	0.05%
2022/01/06	1	37.40	0	0.00	37.40	1	5,641	0.02%
2022/01/05	2	37.78	0	0.00	37.65	2	5,650	0.04%
2022/01/04	5	38.08	9	38.06	38.05	-4	5,657	-0.07%
2022/01/03	3	38.40	6	38.31	38.20	-3	5,697	-0.05%
2021/12/30	1	38.55	0	0.00	38.60	1	5,768	0.02%
2021/12/29	0	0.00	2	39.25	38.95	-2	5,828	-0.03%
2021/12/28	5	38.97	4.1	39.36	39.10	0.9	5,831	0.01%
2021/12/27	11.1	39.31	34.8	39.14	39.00	-23.7	5,740	-0.41%
2021/12/24	2.2	38.66	33.3	38.44	38.20	-31.1	5,696	-0.55%
2021/12/23	0.1	37.50	3	37.60	37.55	-2.9	5,638	-0.05%
2021/12/21	3	37.43	25	37.49	37.40	-22	5,647	-0.39%
2021/12/20	12	37.90	4	37.74	37.65	8	5,633	0.14%
2021/12/17	5	37.11	2	37.20	37.05	3	5,606	0.05%
2021/12/16	17.6	37.43	2	38.00	37.45	15.6	5,577	0.28%
2021/12/15	8	37.48	25	37.45	37.45	-17	5,545	-0.31%
2021/12/14	38	37.37	9	37.56	37.25	29	5,515	0.53%
2021/12/13	19	38.77	10	38.59	38.25	9	5,440	0.17%
2021/12/10	5.3	38.83	3	39.07	38.85	2.3	5,412	0.04%
2021/12/09	19	40.51	29.9	40.39	39.65	-10.9	5,331	-0.20%
2021/12/08	24.2	40.78	69	40.29	41.60	-44.8	5,041	-0.89%
2021/12/07	18.1	39.07	24	39.54	38.75	-5.9	4,536	-0.13%
2021/12/06	5	38.63	5	38.99	38.40	0	4,408	0.00%
2021/12/03	1.1	38.00	65	38.58	38.65	-63.9	4,258	-1.50%
2021/12/02	3	37.65	1	38.60	37.70	2	4,195	0.05%
2021/12/01	1	38.35	2	38.23	38.20	-1	4,204	-0.02%
2021/11/30	1	37.45	5	37.45	37.65	-4	4,179	-0.10%
2021/11/29	10.1	36.39	7	36.57	36.80	3.1	4,188	0.07%
2021/11/26	3	37.47	1	37.40	37.35	2	4,199	0.05%
2021/11/25	7	38.49	1.2	39.16	38.35	5.9	4,177	0.14%
2021/11/24	1	37.96	4	38.26	38.50	-3	4,211	-0.07%
2021/11/23	6	37.78	1	37.80	37.50	5	4,181	0.12%
2021/11/22	0	0.00	2	37.30	38.00	-2	4,188	-0.05%
2021/11/19	3	36.87	2	37.10	37.20	1	4,210	0.02%
2021/11/18	11	38.49	14.2	38.47	37.85	-3.2	4,200	-0.08%
2021/11/17	3	37.70	1	37.95	37.75	2	4,074	0.05%
2021/11/16	3	37.79	0	0.00	37.60	3	4,151	0.07%
2021/11/15	4.2	38.15	15.1	38.06	38.40	-10.9	4,129	-0.26%
2021/11/12	2.2	37.17	0	37.28	37.40	2.2	4,175	0.05%
2021/11/11	1.4	37.57	1.2	37.93	37.30	0.2	4,281	0.00%
2021/11/10	0	0.00	2	37.98	37.85	-2	4,364	-0.05%
2021/11/09	0	0.00	7	37.31	37.25	-7	4,589	-0.15%
2021/11/08	2	37.00	8	37.09	37.00	-6	4,764	-0.13%
2021/11/05	10.4	37.02	3.4	37.27	37.10	6.9	4,832	0.14%
2021/11/04	7.2	37.77	8.8	37.49	38.00	-1.6	4,843	-0.03%
2021/11/03	4.2	36.62	8.1	36.78	36.85	-3.9	4,895	-0.08%
2021/11/02	8.2	36.25	10	36.55	35.60	-1.8	4,847	-0.04%
2021/11/01	3	35.08	1.9	35.12	35.40	1.1	4,760	0.02%
2021/10/29	6.6	35.15	5	35.22	35.35	1.6	4,908	0.03%
2021/10/28	8.8	35.02	6	35.35	34.60	2.8	5,044	0.06%
2021/10/27	4	34.36	5	33.83	34.75	-1	5,276	-0.02%
2021/10/26	5.7	32.80	1	33.30	32.75	4.7	5,404	0.09%
2021/10/22	0.1	32.35	2.8	32.38	32.25	-2.7	5,605	-0.05%
2021/10/21	9.4	33.07	1.4	33.10	32.85	8	5,703	0.14%
2021/10/20	0.6	33.68	12.3	33.83	33.55	-11.7	5,783	-0.20%
2021/10/08	1.2	30.84	50	31.26	30.80	-48.9	6,082	-0.80%
2021/10/07	0	0.00	10	31.30	31.30	-10	7,076	-0.14%
2021/10/06	1	31.65	0	0.00	31.10	1	7,813	0.01%
2021/10/05	1	31.30	11	31.90	31.90	-10	7,953	-0.13%
2021/10/04	2	32.23	0	0.00	31.80	2	8,042	0.02%
2021/10/01	4	32.24	3	32.38	32.40	1	8,144	0.01%
2021/09/30	3	33.25	63	33.27	33.25	-60	8,173	-0.73%
2021/09/29	0	0.00	12	32.53	33.20	-12	8,202	-0.15%
2021/09/28	3	31.98	8	32.07	32.50	-5	8,354	-0.06%
2021/09/27	8.1	32.58	1	32.50	32.60	7.1	8,505	0.08%
2021/09/24	67	33.31	45	33.26	33.15	22	9,105	0.24%
2021/09/23	7	31.77	4	32.08	32.35	3	9,144	0.03%
2021/09/22	6	30.73	2	30.70	31.05	4	9,534	0.04%
2021/09/17	2	31.10	0	0.00	31.40	2	9,643	0.02%
2021/09/16	2	31.05	0	0.00	30.90	2	9,729	0.02%
2021/09/15	1	31.00	2	31.10	31.05	-1	9,973	-0.01%
2021/09/14	0	0.00	12	31.54	31.35	-12	10,226	-0.12%
2021/09/13	2	31.70	30	31.72	31.70	-28	10,307	-0.27%
2021/09/10	0	0.00	1	31.95	31.90	-1	10,396	-0.01%
2021/09/09	5	30.92	4	31.31	31.55	1	10,474	0.01%
2021/09/08	19	31.46	8	31.11	30.85	11	10,699	0.10%
2021/09/07	6	31.62	6	31.58	31.55	0	10,766	0.00%
2021/09/06	27	32.33	0	0.00	31.90	27	10,908	0.25%
2021/09/03	0	0.00	12	33.46	33.15	-12	10,936	-0.11%
2021/09/02	55	33.65	22	33.14	33.10	33	11,091	0.30%
2021/09/01	11	33.35	3	33.65	33.65	8	11,238	0.07%
2021/08/31	7	33.18	12	33.20	33.50	-5	11,246	-0.04%
2021/08/30	22.1	33.89	10	33.40	33.35	12.1	11,271	0.11%
2021/08/27	4	32.98	11	33.00	32.90	-7	11,229	-0.06%
2021/08/26	5	32.99	0	0.00	33.25	5	11,234	0.04%
2021/08/25	12	33.28	0	0.00	33.10	12	11,338	0.11%
2021/08/24	1	32.55	14	32.54	32.50	-13	11,467	-0.11%
2021/08/23	23	33.02	6	32.77	32.70	17	11,562	0.15%
2021/08/20	21	31.01	11	31.59	31.50	10	11,539	0.09%
2021/08/19	15	31.89	16	31.58	31.40	-1	11,588	-0.01%
2021/08/18	6	31.88	7	31.49	32.80	-1	11,624	-0.01%
2021/08/17	23	32.34	5	32.13	31.30	18	11,842	0.15%
2021/08/16	18	33.00	15	33.12	32.75	3	11,849	0.03%
2021/08/13	28	34.16	8	34.41	33.95	20	11,822	0.17%
2021/08/12	5	35.11	4	35.45	35.20	1	11,806	0.01%
2021/08/11	60	35.60	32	35.23	35.05	28	12,117	0.23%
2021/08/10	22	36.45	19	36.48	36.55	3	12,109	0.02%
2021/08/09	14	36.22	32	36.39	35.95	-18	12,111	-0.15%
2021/08/06	91	37.13	61	37.36	37.20	30	12,112	0.25%
2021/08/05	4	36.98	18	36.84	37.30	-14	11,922	-0.12%
2021/08/04	25	36.51	19	36.55	36.40	6	11,955	0.05%
2021/08/03	1	36.70	10	36.63	36.85	-9	12,084	-0.07%
2021/08/02	14	36.21	11	36.25	36.40	3	12,072	0.02%
2021/07/30	20	35.65	19	35.58	35.45	1	11,974	0.01%
2021/07/29	16	35.42	12	35.39	35.65	4	12,025	0.03%
2021/07/28	65	34.78	48	35.03	35.45	17	12,152	0.14%
2021/07/27	81	36.25	67	35.81	35.65	14	12,288	0.11%
2021/07/26	43	36.32	105	36.49	36.75	-62	12,343	-0.50%	大賣/
2021/07/23	24	35.51	121	35.79	35.55	-97	12,578	-0.77%	大賣/
2021/07/22	8	34.42	18	34.46	34.40	-10	12,838	-0.08%
2021/07/21	42	33.83	24	33.84	33.30	18	12,832	0.14%
2021/07/20	50	34.28	29	34.17	34.00	21	12,912	0.16%
2021/07/19	7	34.89	18	34.96	34.90	-11	12,937	-0.09%
2021/07/16	43	35.51	2	35.60	35.35	41	13,121	0.31%
2021/07/15	60	35.04	69	34.89	35.20	-9	13,165	-0.07%
2021/07/14	271	37.73	111	36.94	35.55	160	13,131	1.22%	大買/大賣/鉅額交易
2021/07/13	78	38.52	46	38.43	39.35	32	12,255	0.26%
2021/07/12	34	35.51	37	35.81	35.80	-3	11,596	-0.03%
2021/07/09	41	35.14	21	35.56	34.90	20	11,514	0.17%
2021/07/08	28	35.32	20	35.57	35.45	8	11,576	0.07%
2021/07/07	23	34.79	7.6	34.87	34.65	15.4	11,594	0.13%
2021/07/06	16	35.38	13	35.38	35.05	3	11,704	0.03%
2021/07/05	63.1	35.65	60	36.00	35.80	3.1	11,852	0.03%
2021/07/02	14	35.09	18	35.14	34.95	-4	11,797	-0.03%
2021/07/01	60	35.70	61	35.59	34.80	-1	11,781	-0.01%
2021/06/30	22	33.93	31	34.19	34.75	-9	11,284	-0.08%
2021/06/29	35	34.80	40	34.67	34.50	-5	11,136	-0.04%
2021/06/28	5.1	33.54	23	34.24	34.40	-17.9	10,778	-0.17%
2021/06/25	42	33.99	80	33.47	33.40	-38	10,796	-0.35%
2021/06/24	47	33.89	30	34.10	33.95	17	10,849	0.16%
2021/06/23	11.3	33.45	22	33.87	34.10	-10.7	10,711	-0.10%
2021/06/22	49	32.63	34	33.10	32.65	15	10,780	0.14%
2021/06/21	16	32.39	22.3	32.39	32.30	-6.3	11,991	-0.05%
2021/06/18	31	33.55	34	33.21	33.20	-3	12,188	-0.02%
2021/06/17	42	33.57	23	33.57	33.65	19	12,287	0.15%
2021/06/16	18	32.45	3	32.87	32.80	15	12,266	0.12%
2021/06/15	5	32.76	25	33.10	33.35	-20	12,663	-0.16%
2021/06/11	8	32.18	47.1	32.08	31.95	-39.1	12,703	-0.31%
2021/06/10	59	32.73	25	32.43	32.50	34	12,714	0.27%
2021/06/09	11.1	32.23	17	32.36	32.25	-5.9	12,670	-0.05%
2021/06/08	5	31.78	2	31.95	31.85	3	12,606	0.02%
2021/06/07	5	31.33	16	31.05	31.50	-11	12,654	-0.09%
2021/06/04	5	31.78	20	31.35	31.45	-15	12,799	-0.12%
2021/06/03	4	31.84	9	31.93	32.05	-5	12,866	-0.04%
2021/06/02	50	32.05	107	31.72	31.70	-57	12,999	-0.44%	大賣/
2021/06/01	182	33.06	39	32.71	32.65	143	13,120	1.09%	大買/鉅額交易
2021/05/31	51	31.92	82	32.18	32.20	-31	13,123	-0.24%
2021/05/28	16	31.35	28	31.59	31.50	-12	13,203	-0.09%
2021/05/27	28	31.06	23	30.95	30.90	5	13,926	0.04%
2021/05/26	63	31.05	54	31.19	31.20	9	14,731	0.06%
2021/05/25	44	30.73	53	31.47	31.50	-9	14,771	-0.06%
2021/05/24	22	29.84	10	29.65	29.95	12	14,668	0.08%
2021/05/21	8	29.10	0	0.00	29.25	8	15,180	0.05%
2021/05/20	8	29.33	1	29.15	28.75	7	15,279	0.05%
2021/05/19	31.3	29.28	31	29.52	29.85	0.3	15,364	0.00%
2021/05/18	14	27.80	26	27.96	28.35	-12	15,190	-0.08%
2021/05/17	27	26.29	14	26.42	25.80	13	15,148	0.09%
2021/05/14	16	28.47	79	28.56	28.45	-63	15,049	-0.42%
2021/05/13	23	28.36	15	27.66	28.35	8	14,977	0.05%
2021/05/12	24	28.99	17	29.39	28.40	7	15,139	0.05%
2021/05/11	18	30.57	9	30.54	30.10	9	14,962	0.06%
2021/05/10	94	33.13	20	32.75	32.70	74	14,811	0.50%
2021/05/07	1	32.05	50	32.84	33.40	-49	14,822	-0.33%
2021/05/06	37	32.45	12	32.17	31.95	25	14,811	0.17%
2021/05/05	18	33.46	39	33.34	32.90	-21	14,775	-0.14%
2021/05/04	64	34.25	22	32.97	32.80	42	14,681	0.29%
2021/05/03	57	34.47	75.5	35.05	35.30	-18.5	14,512	-0.13%
2021/04/29	104	36.18	55	35.82	35.40	49	14,359	0.34%	大買/
2021/04/28	132	35.22	52	35.42	36.70	80	13,913	0.57%	大買/
2021/04/27	17	33.98	6	34.03	33.75	11	13,619	0.08%
2021/04/26	7	34.64	5	34.85	34.50	2	13,771	0.01%
2021/04/23	4	33.90	15	34.10	34.50	-11	13,707	-0.08%
2021/04/22	16	34.14	6	34.72	33.50	10	13,883	0.07%
2021/04/21	4	34.90	21	34.74	35.10	-17	13,962	-0.12%
2021/04/20	10	34.63	21	34.35	34.25	-11	13,870	-0.08%
2021/04/19	4.5	33.62	21	33.78	34.05	-16.5	13,816	-0.12%
2021/04/16	2	33.03	10	32.88	33.35	-8	13,858	-0.06%
2021/04/15	6	32.50	4	32.60	32.60	2	13,906	0.01%
2021/04/14	30	31.95	25	32.49	32.15	5	13,938	0.04%
2021/04/13	39	32.75	37	33.01	32.80	2	13,967	0.01%
2021/04/12	39	33.56	9	33.88	33.45	30	13,970	0.21%
2021/04/09	5	34.09	27	34.37	34.10	-22	13,870	-0.16%
2021/04/08	25	33.61	15	33.42	33.55	10	13,661	0.07%
2021/04/07	12	32.76	12	32.87	32.85	0	13,537	0.00%
2021/04/06	1	32.15	11	32.25	32.25	-10	13,476	-0.07%
2021/04/01	5	31.71	17	31.67	31.75	-12	13,464	-0.09%
2021/03/31	9	31.73	5	31.84	31.70	4	13,526	0.03%
2021/03/30	10	31.93	47	31.80	32.00	-37	13,573	-0.27%
2021/03/29	14	31.35	89	31.49	31.30	-75	13,504	-0.56%
2021/03/26	8	31.78	5	31.72	31.70	3	13,511	0.02%
2021/03/25	40	31.85	36.1	31.55	31.40	3.9	13,605	0.03%
2021/03/24	175	32.72	133	32.80	32.70	42	13,600	0.31%	大買/大賣/
2021/03/23	10	30.61	30	30.48	31.00	-20	12,386	-0.16%
2021/03/22	20	30.12	13	30.27	30.25	7	12,194	0.06%
2021/03/19	21	29.78	26	30.34	30.50	-5	12,191	-0.04%
2021/03/18	38.1	30.25	21	29.99	30.00	17.1	12,147	0.14%
2021/03/17	22	29.34	35	29.45	29.10	-13	11,943	-0.11%
2021/03/16	17	28.99	8	29.09	28.80	9	12,073	0.07%
2021/03/15	7	28.69	79	28.50	29.00	-72	12,463	-0.58%
2021/03/12	11	28.65	5	28.76	28.60	6	12,568	0.05%
2021/03/11	4	28.49	9	28.61	28.75	-5	13,343	-0.04%
2021/03/10	26	28.81	25	28.68	28.35	1	13,647	0.01%
2021/03/09	9	27.70	18	27.74	28.00	-9	13,935	-0.06%
2021/03/08	14	27.91	6	27.86	27.95	8	13,984	0.06%
2021/03/05	17	28.96	17	28.88	28.45	0	14,005	0.00%
2021/03/04	97	28.99	33	28.61	28.80	64	14,031	0.46%
2021/03/03	17	28.49	18	28.52	28.40	-1	14,210	-0.01%
2021/03/02	106	29.40	26	29.31	28.70	80	14,358	0.56%	大買/
2021/02/26	40	28.11	88	28.03	28.10	-48	13,726	-0.35%
2021/02/25	20	26.81	9	27.01	26.95	11	13,054	0.08%
2021/02/24	36	26.93	18	27.07	26.65	18	13,159	0.14%
2021/02/23	76	27.34	59	27.48	27.40	17	13,079	0.13%
2021/02/22	7	26.19	52	26.34	26.55	-45	12,617	-0.36%
2021/02/19	57	26.09	91	26.13	26.15	-34	12,705	-0.27%
2021/02/18	59	25.99	8	25.54	26.05	51	13,038	0.39%
2021/02/17	7	24.74	13	24.79	24.90	-6	13,491	-0.04%
2021/02/05	4	24.20	71	24.20	24.15	-67	13,541	-0.49%
2021/02/04	56	24.46	24	24.60	24.35	32	13,579	0.24%
2021/02/03	55	25.04	11	24.92	24.85	44	13,631	0.32%
2021/02/02	0	0.00	2	24.35	24.20	-2	13,605	-0.01%
2021/02/01	6	23.63	9	23.83	23.90	-3	13,654	-0.02%
2021/01/29	12	24.05	14	23.96	23.65	-2	13,663	-0.01%
2021/01/28	6	23.83	15	24.06	24.40	-9	13,720	-0.07%
2021/01/27	2	24.03	7	24.16	24.00	-5	13,791	-0.04%
2021/01/26	10	23.69	15	23.67	23.55	-5	14,159	-0.04%
2021/01/25	12	23.45	6	23.68	23.90	6	14,129	0.04%
2021/01/22	10	23.98	9	24.14	24.10	1	14,149	0.01%
2021/01/21	10	24.41	38	24.22	24.15	-28	14,222	-0.20%
2021/01/20	10	25.14	36	25.11	24.75	-26	14,240	-0.18%
2021/01/19	11	26.61	26	26.13	25.85	-15	14,219	-0.11%
2021/01/18	28	25.62	14	25.65	25.60	14	14,175	0.10%
2021/01/15	45	26.41	40	26.26	26.35	5	14,279	0.04%
2021/01/14	32	26.91	56	26.64	27.20	-24	14,786	-0.16%
2021/01/13	5	26.00	28	25.99	25.90	-23	15,460	-0.15%
2021/01/12	20	25.67	15	25.59	25.55	5	15,476	0.03%
2021/01/11	6.5	26.15	63	26.10	26.25	-56.5	15,595	-0.36%
2021/01/08	8	25.85	13	25.73	25.60	-5	15,511	-0.03%
2021/01/07	2	25.55	9	25.68	25.55	-7	15,580	-0.04%
2021/01/06	55	25.80	34	25.45	25.30	21	15,616	0.13%
2021/01/05	13.5	25.60	18	25.88	26.20	-4.5	15,576	-0.03%
2021/01/04	8	25.46	18	25.55	25.50	-10	15,507	-0.06%
2020/12/31	2	25.20	5	25.20	25.25	-3	15,490	-0.02%
2020/12/30	23	25.43	7	25.41	25.35	16	15,492	0.10%
2020/12/29	17	25.70	32	25.71	25.75	-15	15,499	-0.10%
2020/12/28	45	25.61	7	25.62	25.75	38	15,443	0.25%
2020/12/25	28	25.23	27	25.06	25.10	1	15,368	0.01%
2020/12/24	11	25.41	8	25.38	25.25	3	15,292	0.02%
2020/12/23	10	24.80	1	25.05	24.85	9	15,214	0.06%
2020/12/22	10	25.28	27	25.03	24.80	-17	15,269	-0.11%
2020/12/21	40	25.54	33	25.61	25.70	7	15,191	0.05%
2020/12/18	8	25.93	39	25.99	26.50	-31	15,033	-0.21%
2020/12/17	8	25.57	7	25.41	25.40	1	14,779	0.01%
2020/12/16	7	25.91	3	25.98	25.75	4	14,749	0.03%
2020/12/15	35	25.53	32	25.65	25.40	3	14,713	0.02%
2020/12/14	39	26.15	12	26.57	26.05	27	14,594	0.18%
2020/12/11	71	26.22	24	26.24	26.10	47	14,537	0.32%
2020/12/10	54	27.07	197	27.17	27.05	-143	14,332	-1.00%	大賣/鉅額交易
2020/12/09	89	27.37	101	27.16	27.80	-12	14,215	-0.08%	大賣/
2020/12/08	132	26.22	55	26.12	26.15	77	13,847	0.56%	大買/
2020/12/07	144	26.16	108	26.89	26.50	36	13,754	0.26%	大買/大賣/
2020/12/04	67	25.25	32	25.15	25.65	35	12,973	0.27%
2020/12/03	60	24.90	16	24.52	24.50	44	12,803	0.34%
2020/12/02	10	24.11	28	24.21	24.15	-18	12,762	-0.14%
2020/12/01	7	23.69	63	23.79	24.20	-56	13,696	-0.41%
2020/11/30	36	23.83	4	24.01	23.70	32	14,329	0.22%
2020/11/27	112	24.10	41	24.05	24.10	71	14,307	0.50%	大買/
2020/11/26	39	23.76	101	23.70	24.00	-62	14,206	-0.44%	大賣/
2020/11/25	4	23.10	90	23.17	23.10	-86	13,931	-0.62%
2020/11/24	7	23.50	20	23.34	23.25	-13	13,896	-0.09%
2020/11/23	11	23.50	12	23.48	23.55	-1	13,828	-0.01%
2020/11/20	49	23.28	24	23.29	23.25	25	13,763	0.18%
2020/11/19	117	23.16	10	23.23	23.15	107	13,842	0.77%	大買/鉅額交易
2020/11/18	42	23.12	17	23.10	23.10	25	14,019	0.18%
2020/11/17	61	23.54	23	23.57	23.45	38	14,150	0.27%
2020/11/16	137	23.46	31	23.55	23.95	106	14,077	0.75%	大買/鉅額交易
2020/11/13	10	22.40	6	22.59	22.80	4	13,799	0.03%
2020/11/12	8	22.61	15	22.47	22.40	-7	14,186	-0.05%
2020/11/11	5	22.28	17	22.44	22.65	-12	14,869	-0.08%
2020/11/10	18	22.58	9	22.61	22.25	9	15,658	0.06%
2020/11/09	8	22.34	7	22.48	22.40	1	16,236	0.01%
2020/11/06	8	22.34	11	22.24	22.05	-3	16,698	-0.02%
2020/11/05	27	22.26	13	22.20	22.20	14	16,657	0.08%
2020/11/04	19	21.97	18	22.19	22.30	1	16,608	0.01%
2020/11/03	40	22.50	39	22.19	22.10	1	16,534	0.01%
2020/11/02	6	21.95	13	21.90	21.90	-7	16,295	-0.04%
2020/10/30	30	22.28	25	22.16	21.65	5	16,540	0.03%
2020/10/29	8	21.90	6	22.34	22.35	2	16,403	0.01%
2020/10/28	41	22.25	35	22.54	22.15	6	16,304	0.04%
2020/10/27	20	23.10	37	23.12	22.85	-17	16,142	-0.11%
2020/10/26	4	23.23	1	23.05	22.90	3	15,990	0.02%
2020/10/23	2	24.00	3	23.60	23.55	-1	15,775	-0.01%
2020/10/22	57	23.87	25	23.75	23.75	32	15,613	0.20%
2020/10/21	32	23.33	81	23.78	24.45	-49	14,920	-0.33%
2020/10/20	8	22.08	12	22.21	22.25	-4	14,004	-0.03%
2020/10/19	16	22.36	8	22.23	21.90	8	13,998	0.06%
2020/10/16	31	21.65	34	21.79	21.60	-3	13,910	-0.02%
2020/10/15	13	22.20	13	22.12	21.90	0	13,897	0.00%
2020/10/14	17	21.94	3	21.90	21.80	14	13,729	0.10%
2020/10/13	5	21.60	5	21.48	21.30	0	13,649	0.00%
2020/10/12	4	21.43	0	0.00	21.25	4	13,585	0.03%
2020/10/08	16	21.42	73	21.30	21.25	-57	13,593	-0.42%
2020/10/07	0	0.00	21	21.01	21.10	-21	13,600	-0.15%
2020/10/06	15	20.89	9	20.96	20.95	6	13,778	0.04%
2020/10/05	1	20.65	1	20.50	20.60	0	13,761	0.00%
2020/09/30	0	0.00	1	20.30	20.30	-1	13,768	-0.01%
2020/09/28	4	19.68	2	19.78	19.75	2	13,934	0.01%
2020/09/25	17	19.20	8	19.09	18.95	9	14,248	0.06%
2020/09/24	6	19.71	21	19.70	19.65	-15	14,786	-0.10%
2020/09/23	1	19.95	6	20.22	20.15	-5	14,746	-0.03%
2020/09/22	2	20.45	2	20.25	20.20	0	14,708	0.00%
2020/09/21	7	20.92	8	20.81	20.70	-1	14,647	-0.01%
2020/09/18	5	21.10	17	21.10	21.15	-12	14,606	-0.08%
2020/09/17	8	20.98	61	20.93	21.15	-53	14,567	-0.36%
2020/09/16	11	21.00	50	21.30	20.70	-39	14,510	-0.27%
2020/09/15	31	21.17	20	21.15	21.15	11	14,397	0.08%
2020/09/14	3	21.15	18	21.08	21.10	-15	14,325	-0.10%
2020/09/11	60	20.25	19	20.35	20.15	41	14,108	0.29%
2020/09/10	14	21.06	4	21.05	20.90	10	14,005	0.07%
2020/09/09	5	20.26	5	20.34	20.60	0	13,882	0.00%
2020/09/08	37	20.78	10	20.62	20.60	27	13,778	0.20%
2020/09/07	31	22.12	58	22.34	21.15	-27	13,579	-0.20%
2020/09/04	109	22.77	103	22.52	22.50	6	13,177	0.05%	大買/大賣/
2020/09/03	76	21.98	52.4	21.96	22.55	23.6	12,118	0.19%
2020/09/02	21	20.65	1	20.70	20.50	20	11,319	0.18%
2020/09/01	6	20.58	15	20.53	20.85	-9	11,092	-0.08%
2020/08/31	0	0.00	20	20.00	20.00	-20	10,852	-0.18%
2020/08/28	11	20.21	8	20.29	20.10	3	10,805	0.03%
2020/08/27	20	19.88	11	20.19	19.80	9	10,709	0.08%
2020/08/26	11	20.23	12	20.63	20.25	-1	10,649	-0.01%
2020/08/25	22	20.43	7	20.31	20.25	15	10,562	0.14%
2020/08/24	32	20.52	6	21.05	20.55	26	10,492	0.25%
2020/08/21	11	20.60	164	20.40	21.00	-153	10,543	-1.45%	大賣/鉅額交易
2020/08/20	60	19.64	15	20.02	19.35	45	10,259	0.44%
2020/08/19	87	21.05	9	21.48	21.45	78	9,813	0.79%
2020/08/18	40	21.70	32	21.88	21.70	8	9,455	0.08%
2020/08/17	81	21.34	159	21.46	21.70	-78	8,947	-0.87%	大賣/
2020/08/14	110	20.00	64	20.51	20.55	46	8,193	0.56%	大買/
2020/08/13	91	19.22	77	19.27	19.60	14	7,372	0.19%
2020/08/12	36	17.62	30	18.02	17.85	6	6,571	0.09%
2020/08/10	2	16.58	26	16.78	16.55	-24	5,991	-0.40%
2020/08/07	8	17.12	6	17.02	17.10	2	5,947	0.03%
2020/08/06	32	17.28	45	17.29	17.15	-13	5,891	-0.22%
2020/08/05	17	16.99	57	16.95	17.00	-40	5,686	-0.70%
2020/08/04	144	16.05	0	0.00	16.00	144	5,469	2.63%	大買/鉅額交易
2020/08/03	0	0.00	5	16.00	15.90	-5	5,459	-0.09%
2020/07/31	1	15.50	0	0.00	15.50	1	5,405	0.02%
2020/07/30	10	15.38	0	0.00	15.65	10	5,394	0.19%
2020/07/29	0	0.00	2	15.30	15.20	-2	5,379	-0.04%
2020/07/28	8	15.57	11	15.30	15.10	-3	5,383	-0.06%
2020/07/27	13	15.85	11	15.65	15.70	2	5,373	0.04%
2020/07/24	4	15.58	0	0.00	15.55	4	5,273	0.08%
2020/07/23	7	16.10	1	16.25	16.25	6	5,194	0.12%
2020/07/22	13	16.32	10	16.48	16.45	3	5,113	0.06%
2020/07/21	0	0.00	6	16.13	16.15	-6	4,957	-0.12%
2020/07/17	3	16.22	0	0.00	15.90	3	4,837	0.06%
2020/07/16	4	15.95	8	16.18	16.30	-4	4,788	-0.08%
2020/07/15	7	16.35	7	16.39	15.70	0	4,691	0.00%
2020/07/14	1	16.15	4	16.50	16.25	-3	4,620	-0.06%
2020/07/13	4	16.40	49	16.21	16.50	-45	4,581	-0.98%
2020/07/09	10	15.85	5	16.05	15.80	5	4,346	0.12%
2020/07/08	6	16.02	1	16.05	16.05	5	4,320	0.12%
2020/07/07	27	15.82	5	15.70	15.75	22	4,218	0.52%
2020/07/06	71	16.24	14	16.39	16.25	57	4,102	1.39%
2020/07/03	8	15.81	22	15.97	16.10	-14	3,749	-0.37%
2020/07/01	1	14.20	1	14.20	14.20	0	3,063	0.00%
2020/06/29	1	14.00	0	0.00	13.95	1	3,068	0.03%
2020/06/24	1	14.35	1	14.25	14.25	0	3,058	0.00%
2020/06/17	1	14.15	3	14.10	14.05	-2	3,206	-0.06%
2020/06/15	5	13.90	0	0.00	13.75	5	3,278	0.15%
2020/06/12	1	13.90	1	14.00	14.05	0	3,282	0.00%
2020/06/10	10	14.55	0	0.00	14.65	10	3,294	0.30%
2020/06/09	0	0.00	17	14.89	14.75	-17	3,343	-0.51%
2020/06/08	1	15.00	0	0.00	14.80	1	3,357	0.03%
2020/06/04	13	14.78	11	14.80	14.75	2	3,345	0.06%
2020/06/03	8	14.96	5	15.00	14.85	3	3,328	0.09%
2020/06/02	2	14.65	13	14.90	15.10	-11	3,309	-0.33%
2020/06/01	2	15.10	2	15.15	15.05	0	3,234	0.00%
2020/05/29	31	14.53	36	14.65	15.15	-5	3,239	-0.15%
2020/05/28	39	14.84	36	14.78	14.60	3	3,215	0.09%
2020/05/27	0	0.00	7	14.06	14.50	-7	2,900	-0.24%
2020/05/22	2	13.53	1	13.65	13.35	1	2,827	0.04%
2020/05/21	0	0.00	1	13.70	13.70	-1	2,828	-0.04%
2020/05/20	2	13.68	3	13.70	13.60	-1	2,823	-0.04%
2020/05/19	0	0.00	3	13.35	13.40	-3	2,759	-0.11%
2020/05/18	5	13.12	0	0.00	13.10	5	2,743	0.18%
2020/05/15	3	13.23	1	13.30	13.35	2	2,729	0.07%
2020/05/14	6	13.61	0	0.00	13.40	6	2,718	0.22%
2020/05/13	1	13.95	5	14.00	14.00	-4	2,666	-0.15%
2020/05/12	2	14.20	1	14.20	14.15	1	2,725	0.04%
2020/05/11	11	14.55	8	14.59	14.50	3	2,716	0.11%
2020/05/08	20	14.00	0	0.00	13.95	20	2,612	0.77%
2020/05/07	0	0.00	2	13.88	14.05	-2	2,609	-0.08%
2020/05/06	3	13.80	0	0.00	13.80	3	2,627	0.11%
2020/05/05	1	13.90	1	14.10	13.85	0	2,675	0.00%
2020/05/04	2	13.93	0	0.00	13.90	2	2,703	0.07%
2020/04/30	0	0.00	328	14.13	14.25	-328	2,705	-12.12%	大賣/鉅額交易
2020/04/29	0	0.00	2	14.05	14.00	-2	2,688	-0.07%
2020/04/27	1	14.05	1	14.15	14.20	0	2,725	0.00%
2020/04/23	2	13.80	0	0.00	13.80	2	2,688	0.07%
2020/04/22	3	13.43	3	13.50	13.65	0	2,682	0.00%
2020/04/21	7	13.60	3	13.67	13.40	4	2,683	0.15%
2020/04/20	1	13.80	54	13.95	13.85	-53	2,661	-1.99%
2020/04/17	2	13.83	1	13.90	13.85	1	2,667	0.04%
2020/04/16	2	14.20	0	0.00	14.10	2	2,636	0.08%
2020/04/13	1	13.50	0	0.00	13.40	1	2,646	0.04%
2020/04/10	0	0.00	1	13.10	13.30	-1	2,646	-0.04%
2020/04/09	6	13.50	10	13.32	13.10	-4	2,664	-0.15%
2020/04/08	5	12.83	3	12.75	12.90	2	2,636	0.08%
2020/04/07	0	0.00	3	12.37	12.40	-3	2,654	-0.11%
2020/04/06	1	12.10	0	0.00	12.15	1	2,656	0.04%
2020/04/01	0	0.00	1	12.05	12.00	-1	2,660	-0.04%
2020/03/31	2	11.90	0	0.00	11.80	2	2,698	0.07%
2020/03/30	1	11.70	0	0.00	11.90	1	2,755	0.04%
2020/03/27	8	12.14	5	12.05	12.00	3	2,758	0.11%
2020/03/26	2	12.05	1	12.25	12.25	1	2,701	0.04%
2020/03/24	215	10.94	30	10.95	10.90	185	2,598	7.12%	大買/鉅額交易
2020/03/23	1	10.45	0	0.00	10.35	1	2,575	0.04%
2020/03/19	0	10.10	2	10.35	10.10	-2	2,578	-0.08%
2020/03/17	2	11.40	1	11.65	11.30	1	2,596	0.04%
2020/03/13	5	11.87	1	12.45	12.45	4	2,541	0.16%
2020/03/12	14	13.49	5	13.60	13.00	9	2,460	0.37%
2020/03/11	160	14.34	0	0.00	14.15	160	2,411	6.63%	大買/鉅額交易
2020/03/10	2	14.33	3	14.45	14.50	-1	2,393	-0.04%
2020/03/06	0	0.00	14	15.21	15.15	-14	2,358	-0.59%
2020/03/05	0	0.00	6	15.65	15.50	-6	2,348	-0.26%
2020/03/04	12	15.55	0	0.00	15.55	12	2,319	0.52%
2020/03/02	0	0.00	3	14.57	14.65	-3	2,205	-0.14%
2020/02/27	1	14.15	0	0.00	14.10	1	2,181	0.05%
2020/02/25	0	0.00	1	14.50	14.60	-1	2,173	-0.05%
2020/02/21	0	0.00	1	15.25	15.10	-1	2,175	-0.05%
2020/02/20	1	15.25	0	0.00	15.15	1	2,186	0.05%
2020/02/19	1	15.15	1	15.25	15.25	0	2,209	0.00%
2020/02/17	1	15.15	0	0.00	15.15	1	2,267	0.04%
2020/02/14	2	15.25	7	15.23	15.25	-5	2,306	-0.22%
2020/02/13	6	15.43	1	15.45	15.30	5	2,315	0.22%
2020/02/12	5	14.88	0	0.00	15.10	5	2,271	0.22%
2020/02/10	9	14.66	0	0.00	14.60	9	2,319	0.39%
2020/02/07	0	0.00	1	14.60	14.55	-1	2,333	-0.04%
2020/02/06	1	14.90	0	0.00	14.95	1	2,303	0.04%
2020/02/05	0	0.00	1	14.55	14.65	-1	2,258	-0.04%
2020/02/03	4	13.84	0	0.00	13.85	4	2,262	0.18%
2020/01/31	1	14.40	1	14.60	14.60	0	2,271	0.00%
2020/01/30	3	14.92	9	15.00	14.85	-6	2,290	-0.26%
2020/01/17	2	16.45	1	16.45	16.40	1	2,265	0.04%
2020/01/16	0	0.00	180	16.35	16.35	-180	2,281	-7.89%	大賣/鉅額交易
2020/01/15	1	16.40	0	0.00	16.30	1	2,347	0.04%
2020/01/14	1	16.60	1	16.55	16.50	0	2,347	0.00%
2020/01/13	1	16.45	0	0.00	16.60	1	2,354	0.04%
2020/01/09	170	16.65	0	0.00	16.45	170	2,379	7.14%	大買/鉅額交易
2020/01/07	0	0.00	1	16.60	16.45	-1	2,449	-0.04%
2020/01/06	1	16.80	4	16.80	16.70	-3	2,496	-0.12%
2020/01/03	17	17.23	154	17.00	17.10	-137	2,475	-5.53%	大賣/鉅額交易
2019/12/31	30	17.30	0	0.00	17.15	30	2,437	1.23%
2019/12/30	0	0.00	9	17.38	17.35	-9	2,399	-0.38%
2019/12/26	6	17.38	0	0.00	17.15	6	2,370	0.25%
2019/12/25	1	17.30	2	17.25	17.30	-1	2,331	-0.04%
2019/12/23	0	0.00	3	16.93	16.90	-3	2,308	-0.13%
2019/12/20	3	17.08	20	17.02	17.10	-17	2,328	-0.73%
2019/12/17	2	17.05	0	0.00	16.95	2	2,523	0.08%
2019/12/16	1	17.10	0	0.00	16.95	1	2,545	0.04%
2019/12/13	24	17.02	0	0.00	16.85	24	2,549	0.94%
2019/12/06	0	0.00	4	16.65	16.65	-4	2,582	-0.15%
2019/12/05	150	16.60	0	0.00	16.65	150	2,640	5.68%	大買/鉅額交易
2019/12/02	0	0.00	3	16.60	16.50	-3	2,813	-0.11%
2019/11/27	0	0.00	1	17.25	17.25	-1	3,005	-0.03%
2019/11/25	1	16.80	0	0.00	16.75	1	3,047	0.03%
2019/11/20	0	0.00	212	17.05	17.00	-212	3,159	-6.71%	大賣/鉅額交易
2019/11/19	0	0.00	10	17.22	17.10	-10	3,220	-0.31%
2019/11/18	7	17.37	0	0.00	17.20	7	3,263	0.21%
2019/11/15	0	0.00	2	17.05	17.15	-2	3,523	-0.06%
2019/11/13	2	16.85	0	0.00	16.65	2	3,641	0.05%
2019/11/04	1	17.30	4	17.35	17.35	-3	3,743	-0.08%
2019/10/31	0	0.00	1	17.25	17.20	-1	3,888	-0.03%
2019/10/29	0	0.00	11	17.29	17.10	-11	4,101	-0.27%
2019/10/28	76	17.31	0	0.00	17.35	76	4,491	1.69%
2019/10/24	1	17.50	0	0.00	17.55	1	5,018	0.02%
2019/10/23	4	17.70	4	17.90	17.45	0	5,050	0.00%
2019/10/21	1	17.50	1	17.55	17.50	0	5,084	0.00%
2019/10/17	6	17.63	0	0.00	17.60	6	5,101	0.12%
2019/10/15	0	0.00	5	17.67	17.70	-5	5,090	-0.10%
2019/10/14	2	17.30	0	0.00	17.45	2	4,968	0.04%
2019/10/09	0	0.00	1	16.65	16.65	-1	4,946	-0.02%
2019/10/03	10	16.90	0	0.00	16.95	10	5,132	0.19%
2019/09/26	0	0.00	1	17.40	17.45	-1	5,165	-0.02%
2019/09/24	69	17.59	56	17.90	17.45	13	5,157	0.25%
2019/09/23	3	17.80	1	17.55	17.90	2	5,077	0.04%
2019/09/20	1	17.05	0	0.00	17.05	1	4,954	0.02%
2019/09/11	0	0.00	6	17.05	17.10	-6	4,939	-0.12%
2019/09/09	7	17.22	0	0.00	17.20	7	4,941	0.14%
2019/09/06	0	0.00	2	17.80	17.75	-2	4,924	-0.04%
2019/09/05	17	18.05	20	18.00	17.90	-3	4,887	-0.06%
2019/09/04	0	0.00	5	17.70	17.70	-5	4,820	-0.10%
2019/09/03	0	0.00	5	17.70	17.70	-5	4,833	-0.10%
2019/09/02	20	17.60	41	17.59	17.60	-21	4,796	-0.44%
2019/08/30	50	17.93	23	17.70	17.65	27	4,754	0.57%
2019/08/29	18	17.46	10	17.56	17.70	8	4,613	0.17%
2019/08/27	2	17.20	0	0.00	17.10	2	4,477	0.04%
2019/08/26	3	17.05	0	0.00	16.95	3	4,466	0.07%
2019/08/23	6	17.40	1	17.40	17.40	5	4,412	0.11%
2019/08/22	9	17.46	0	0.00	17.40	9	4,386	0.21%
2019/08/21	1	17.20	2	17.00	17.30	-1	4,350	-0.02%
2019/08/20	196	17.78	51	17.73	17.10	145	4,303	3.37%	大買/鉅額交易
2019/08/19	5	16.92	9	17.07	17.20	-4	4,031	-0.10%
2019/08/16	0	0.00	1	16.35	16.35	-1	3,906	-0.03%
2019/08/15	1	15.90	6	15.92	16.05	-5	3,928	-0.13%
2019/08/14	22	16.10	1	16.15	16.00	21	3,928	0.53%
2019/08/13	1	15.95	0	0.00	15.80	1	3,906	0.03%
2019/08/12	2	16.20	0	0.00	16.15	2	3,897	0.05%
2019/08/06	6	15.22	20	15.15	15.45	-14	4,096	-0.34%
2019/08/05	2	15.78	2	15.85	15.55	0	4,070	0.00%
2019/08/02	3	15.85	3	15.92	15.90	0	4,036	0.00%
2019/08/01	2	16.63	0	0.00	16.60	2	4,063	0.05%
2019/07/31	8	17.37	2	17.40	17.05	6	3,958	0.15%
2019/07/30	44	17.33	98	17.42	18.10	-54	3,798	-1.42%
2019/07/29	6	17.08	76	17.43	17.60	-70	3,453	-2.03%
2019/07/26	52	16.14	105	16.01	16.00	-53	3,119	-1.70%	大賣/
2019/07/25	2	15.58	2	15.50	15.55	0	2,956	0.00%
2019/07/24	0	0.00	7	15.76	15.70	-7	2,931	-0.24%
2019/07/23	8	15.71	5	15.72	15.65	3	2,973	0.10%
2019/07/22	2	15.35	0	0.00	15.40	2	2,935	0.07%
2019/07/19	0	0.00	6	15.31	15.25	-6	2,961	-0.20%
2019/07/18	1	15.40	2	15.25	15.15	-1	3,010	-0.03%
2019/07/17	1	15.50	6	15.50	15.50	-5	3,021	-0.17%
2019/07/16	1	15.30	0	0.00	15.30	1	3,312	0.03%
2019/07/15	2	15.33	0	0.00	15.40	2	3,411	0.06%
2019/07/12	1	15.25	1	15.20	15.45	0	3,417	0.00%
2019/07/11	0	0.00	4	15.11	15.00	-4	3,463	-0.12%
2019/07/10	19	15.07	2	15.08	15.15	17	3,509	0.48%
2019/07/09	3	14.95	0	0.00	15.05	3	3,469	0.09%
2019/07/05	2	14.93	0	0.00	14.85	2	3,522	0.06%
2019/07/04	4	14.96	2	15.08	15.10	2	3,538	0.06%
2019/07/03	3	14.92	1	15.10	14.85	2	3,560	0.06%
2019/07/01	0	0.00	17	14.86	14.75	-17	3,580	-0.47%
2019/06/28	1	14.65	8	14.64	14.55	-7	3,598	-0.19%
2019/06/27	7	14.74	5	14.80	14.70	2	3,630	0.06%
2019/06/25	5	14.70	0	0.00	14.60	5	3,639	0.14%
2019/06/24	3	14.82	1	14.80	14.85	2	3,654	0.05%
2019/06/19	2	14.80	2	14.73	14.70	0	3,661	0.00%
2019/06/18	1	14.50	1	14.70	14.35	0	3,585	0.00%
2019/06/17	0	0.00	5	14.50	14.45	-5	3,565	-0.14%
2019/06/14	1	14.40	16	14.34	14.35	-15	3,572	-0.42%
2019/06/13	0	0.00	1	14.25	14.10	-1	3,534	-0.03%
2019/06/12	15	14.18	0	0.00	14.15	15	3,516	0.43%
2019/06/11	5	14.10	4	14.15	14.20	1	3,482	0.03%
2019/06/06	2	13.70	0	0.00	13.65	2	3,436	0.06%
2019/06/05	3	13.97	1	13.95	13.85	2	3,433	0.06%
2019/06/04	0	0.00	1	13.85	13.90	-1	3,429	-0.03%
2019/06/03	1	13.80	0	0.00	13.90	1	3,439	0.03%
2019/05/31	0	0.00	4	14.06	14.10	-4	3,437	-0.12%
2019/05/30	0	0.00	3	13.85	13.80	-3	3,418	-0.09%
2019/05/29	19	13.50	17	13.73	13.65	2	3,411	0.06%
2019/05/28	5	13.72	13	14.06	13.65	-8	3,394	-0.24%
2019/05/27	5	14.19	4	14.28	14.10	1	3,388	0.03%
2019/05/24	3	14.25	1	14.35	14.30	2	3,396	0.06%
2019/05/23	3	14.45	5	14.25	14.35	-2	3,556	-0.06%
2019/05/22	11	14.80	2	14.73	14.65	9	3,612	0.25%
2019/05/21	2	14.28	7	14.24	14.50	-5	3,554	-0.14%
2019/05/17	30	14.82	1	15.00	14.50	29	3,557	0.82%
2019/05/16	31	15.20	3	15.20	14.85	28	3,535	0.79%
2019/05/15	33	15.09	23	15.04	14.90	10	3,471	0.29%
2019/05/14	97	14.75	68	14.77	15.00	29	3,483	0.83%
2019/05/13	2	14.18	0	0.00	14.15	2	3,335	0.06%
2019/05/09	4	14.81	0	0.00	14.50	4	3,278	0.12%
2019/05/08	10	14.39	15	14.66	15.00	-5	3,147	-0.16%
2019/05/07	5	14.75	0	0.00	14.70	5	3,119	0.16%
2019/05/06	1	14.80	1	14.60	14.60	0	3,105	0.00%
2019/05/03	11	14.79	10	14.66	15.00	1	3,006	0.03%
2019/04/30	1	14.40	1	14.50	14.45	0	2,912	0.00%
2019/04/29	11	14.63	13	14.58	14.60	-2	2,888	-0.07%
2019/04/26	9	14.34	23	14.39	14.25	-14	2,794	-0.50%
2019/04/25	5	14.36	3	14.42	14.45	2	2,775	0.07%
2019/04/24	9	14.63	1	14.35	14.40	8	2,802	0.29%
2019/04/23	20	14.86	24	14.93	14.85	-4	2,750	-0.15%
2019/04/22	19	15.32	12	15.40	15.15	7	2,729	0.26%
2019/04/19	1	14.70	20	14.66	14.90	-19	2,433	-0.78%
2019/04/18	22	14.36	20	14.26	14.15	2	2,321	0.09%
2019/04/17	3	14.43	17	14.72	14.60	-14	2,288	-0.61%
2019/04/16	9	14.19	8	14.14	14.25	1	2,112	0.05%
2019/04/15	7	13.98	10	14.05	13.95	-3	2,046	-0.15%
2019/04/12	2	14.08	1	14.15	13.95	1	2,024	0.05%
2019/04/11	4	14.05	9	13.87	14.00	-5	1,973	-0.25%
2019/04/10	4	13.99	0	0.00	13.90	4	1,922	0.21%
2019/04/09	5	13.89	2	13.93	14.05	3	1,879	0.16%
2019/04/08	0	0.00	1	13.90	13.80	-1	1,858	-0.05%
2019/04/03	13	13.79	2	13.85	13.85	11	1,842	0.60%
2019/04/02	0	0.00	8	13.39	13.55	-8	1,762	-0.45%
2019/04/01	2	13.15	3	13.20	13.20	-1	1,719	-0.06%
2019/03/29	3	13.10	0	0.00	13.10	3	1,678	0.18%
2019/03/28	8	13.14	54	13.05	13.00	-46	1,673	-2.75%
2019/03/27	6	13.48	0	0.00	13.30	6	1,654	0.36%
2019/03/26	1	13.55	0	0.00	13.55	1	1,629	0.06%
2019/03/25	14	13.70	4	13.70	13.65	10	1,597	0.63%
2019/03/22	1	14.00	0	0.00	14.00	1	1,579	0.06%
2019/03/21	0	13.95	2	13.95	13.95	-2	1,537	-0.13%
2019/03/20	1	13.80	2	13.85	13.90	-1	1,533	-0.07%
2019/03/19	0	0.00	9	13.90	13.80	-9	1,540	-0.58%
2019/03/12	8	13.70	0	0.00	13.75	8	1,578	0.51%
2019/03/11	0	13.55	1	13.65	13.60	-1	1,606	-0.06%
2019/03/08	4	13.36	0	0.00	13.45	4	1,652	0.24%
2019/03/06	0	0.00	28	13.75	13.75	-28	1,683	-1.66%
2019/03/05	1	13.75	1	13.70	13.75	0	1,751	0.00%
2019/03/04	0	0.00	1	13.75	13.90	-1	1,753	-0.06%
2019/02/27	1	13.80	0	0.00	13.75	1	1,759	0.06%
2019/02/26	1	14.00	0	0.00	13.85	1	1,756	0.06%
2019/02/25	1	14.10	2	14.10	14.10	-1	1,747	-0.06%
2019/02/22	13	14.52	10	14.55	14.20	3	1,743	0.17%
2019/02/21	2	14.35	13	14.35	14.40	-11	1,627	-0.68%
2019/02/20	0	0.00	2	14.05	14.05	-2	1,579	-0.13%
2019/02/19	7	14.21	0	0.00	14.05	7	1,646	0.43%
2019/02/18	3	14.00	5	14.20	14.25	-2	1,627	-0.12%
2019/02/15	1	13.70	0	0.00	14.10	1	1,623	0.06%
2019/02/14	35	14.10	3	14.00	13.95	32	1,608	1.99%
2019/02/13	3	13.98	3	14.05	14.10	0	1,588	0.00%
2019/02/12	0	0.00	2	13.43	13.50	-2	1,505	-0.13%
2019/01/29	1	13.10	0	0.00	13.10	1	1,517	0.07%
2019/01/24	0	0.00	55	13.05	13.05	-55	1,659	-3.31%
2019/01/21	3	13.20	0	0.00	13.05	3	1,715	0.17%
2019/01/16	4	13.20	6	13.28	13.20	-2	1,758	-0.11%
2019/01/14	0	0.00	1	12.80	12.85	-1	1,674	-0.06%
2019/01/11	2	12.80	2	12.95	12.70	0	1,677	0.00%
2018/12/28	5	12.60	0	0.00	12.60	5	1,809	0.28%
2018/12/27	0	0.00	2	12.68	12.60	-2	1,855	-0.11%
2018/12/26	1	12.55	1	12.75	12.40	0	1,844	0.00%
2018/12/25	1	12.45	0	0.00	12.40	1	1,899	0.05%
2018/12/20	5	12.60	0	0.00	12.35	5	1,940	0.26%
2018/12/14	1	13.20	0	0.00	13.20	1	2,102	0.05%
2018/12/10	1	13.35	0	0.00	13.30	1	2,497	0.04%
2018/12/04	2	13.90	0	0.00	13.70	2	2,494	0.08%
2018/12/03	0	0.00	2	13.85	13.85	-2	2,503	-0.08%
2018/11/29	1	13.45	5	13.50	13.35	-4	2,479	-0.16%
2018/11/28	1	13.60	0	0.00	13.50	1	2,473	0.04%
2018/11/27	0	0.00	1	13.10	13.30	-1	2,451	-0.04%
2018/11/22	1	12.95	0	0.00	12.80	1	2,529	0.04%
2018/11/21	2	13.00	1	13.10	13.05	1	2,567	0.04%
2018/11/20	0	0.00	1	13.25	13.10	-1	2,734	-0.04%
2018/11/02	4	12.46	8	12.43	12.25	-4	3,002	-0.13%
2018/10/31	65	11.60	20	11.70	11.65	45	2,947	1.53%
2018/10/30	0	0.00	5	11.40	11.40	-5	2,927	-0.17%
2018/10/29	3	11.28	3	11.27	11.40	0	2,934	0.00%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/23	3	11.60	1	11.70	11.55	2	3,000	0.07%
2018/10/18	2	11.80	2	11.90	11.75	0	3,185	0.00%
2018/10/17	15	11.92	5	11.85	11.75	10	3,220	0.31%
2018/10/16	4	11.60	5	11.68	11.65	-1	3,330	-0.03%
2018/10/12	1	11.15	11	11.23	11.50	-10	3,345	-0.30%
2018/10/11	13	11.35	0	0.00	11.30	13	3,348	0.39%
2018/10/04	1	13.55	0	0.00	13.40	1	3,479	0.03%
2018/10/03	10	13.80	0	0.00	13.75	10	3,499	0.29%
2018/10/02	0	0.00	40	13.50	13.45	-40	3,489	-1.15%
2018/09/21	10	14.05	2	13.90	14.15	8	5,222	0.15%
2018/09/19	40	14.00	0	0.00	13.70	40	5,119	0.78%
2018/09/18	2	13.75	0	0.00	13.55	2	5,063	0.04%
2018/09/17	2	14.03	1	14.20	14.00	1	5,046	0.02%
2018/09/12	5	13.15	0	0.00	12.90	5	4,829	0.10%
2018/09/10	0	0.00	32	13.05	13.00	-32	4,902	-0.65%
2018/09/05	7	14.47	0	0.00	14.35	7	5,044	0.14%
2018/09/04	7	14.47	2	14.60	14.60	5	5,117	0.10%
2018/08/23	1	14.40	0	0.00	14.55	1	5,917	0.02%
2018/08/16	32	14.65	1	14.65	14.60	31	7,144	0.43%
2018/08/15	0	0.00	15	14.46	14.30	-15	7,235	-0.21%
2018/08/14	16	15.01	1	14.85	15.10	15	7,301	0.21%
2018/08/09	1	15.75	0	0.00	15.75	1	7,516	0.01%
2018/08/02	0	0.00	1	15.45	15.45	-1	8,616	-0.01%
2018/07/30	3	15.90	5	15.90	15.90	-2	8,946	-0.02%
2018/07/26	50	16.58	71	16.47	16.45	-21	8,851	-0.24%
2018/07/25	21	16.50	32	16.35	16.50	-11	8,828	-0.12%
2018/07/24	3	16.07	0	0.00	16.10	3	8,815	0.03%
2018/07/23	13	16.17	16	16.16	16.30	-3	8,770	-0.03%
2018/07/18	30	16.10	1	15.90	15.85	29	8,652	0.34%
2018/07/17	5	15.93	1	16.20	16.00	4	8,647	0.05%
2018/07/16	3	16.10	3	16.50	16.00	0	8,603	0.00%
2018/07/12	1	15.90	14	15.99	16.30	-13	8,446	-0.15%
2018/07/11	2	16.15	2	15.80	15.85	0	8,438	0.00%
2018/07/10	1	16.35	0	0.00	16.40	1	8,496	0.01%
2018/07/09	0	0.00	3	16.15	15.95	-3	8,536	-0.04%
2018/07/06	4	15.93	5	16.00	16.00	-1	8,502	-0.01%
2018/07/04	98	17.50	95	17.21	16.90	3	8,378	0.04%
2018/07/03	44	17.73	25	17.63	17.00	19	8,024	0.24%
2018/07/02	13	15.97	3	16.20	16.70	10	7,037	0.14%
2018/06/28	0	0.00	1	15.15	15.00	-1	6,772	-0.01%
2018/06/27	1	15.30	9	15.27	15.15	-8	6,796	-0.12%
2018/06/26	0	0.00	9	15.05	15.15	-9	6,772	-0.13%
2018/06/25	4	15.15	11	15.04	14.95	-7	6,743	-0.10%
2018/06/22	3	15.42	1	15.30	15.25	2	6,717	0.03%
2018/06/21	0	0.00	1	15.75	15.50	-1	6,700	-0.01%
2018/06/20	2	15.38	2	15.45	15.35	0	6,681	0.00%
2018/06/19	4	16.23	2	16.15	15.90	2	6,620	0.03%
2018/06/15	112	16.70	0	0.00	16.65	112	6,587	1.70%	大買/鉅額交易
2018/06/14	0	0.00	5	16.80	16.55	-5	6,557	-0.08%
2018/06/13	2	17.08	0	0.00	16.90	2	6,484	0.03%
2018/06/12	0	0.00	4.1	16.98	17.20	-4.1	6,396	-0.06%
2018/06/11	0	0.00	2	16.85	16.95	-2	6,291	-0.03%
2018/06/08	7	17.03	14	17.37	17.00	-7	6,170	-0.11%
2018/06/07	6	16.72	30	16.79	16.45	-24	5,851	-0.41%
2018/06/06	18	16.48	6	16.40	16.75	12	5,703	0.21%
2018/06/05	5	16.01	3	15.95	15.90	2	5,536	0.04%
2018/06/04	4	16.46	3	16.52	16.20	1	5,428	0.02%
2018/06/01	2	15.95	27	16.16	16.20	-25	5,385	-0.46%
2018/05/31	38	16.98	15	16.44	16.40	23	5,333	0.43%
2018/05/30	3	16.87	9	16.78	16.75	-6	5,218	-0.11%
2018/05/29	0	0.00	54	16.64	16.80	-54	5,201	-1.04%
2018/05/28	12	16.90	26	17.15	17.45	-14	4,999	-0.28%
2018/05/25	2	16.50	1	16.40	16.65	1	4,676	0.02%
2018/05/24	62	16.36	13	16.71	16.85	49	4,495	1.09%
2018/05/23	19	15.20	3	15.63	15.90	16	3,979	0.40%
2018/05/22	6	15.36	0	0.00	15.50	6	3,850	0.16%
2018/05/21	10	15.35	31	15.26	15.40	-21	3,757	-0.56%
2018/05/18	7	14.99	62	14.91	14.65	-55	3,614	-1.52%
2018/05/17	6	15.11	117	15.36	14.95	-111	3,540	-3.14%	大賣/鉅額交易
2018/05/16	1	15.50	9	15.64	15.75	-8	3,412	-0.23%
2018/05/15	31	15.97	18	15.77	15.90	13	3,291	0.39%
2018/05/14	20	15.28	23	15.40	15.75	-3	2,946	-0.10%
2018/05/11	149	14.80	9	14.63	14.35	140	2,490	5.62%	大買/鉅額交易
2018/05/10	19	14.08	8	14.01	14.00	11	2,220	0.50%
2018/05/09	8	13.94	2	13.95	13.70	6	2,130	0.28%
2018/05/08	1	13.70	6	13.35	13.50	-5	2,053	-0.24%
2018/05/07	3	13.58	15	13.61	13.90	-12	1,947	-0.62%
2018/05/03	0	0.00	1	12.70	12.75	-1	1,745	-0.06%
2018/05/02	0	0.00	1	13.00	12.90	-1	1,751	-0.06%
2018/04/30	11	12.70	5	12.81	12.55	6	1,696	0.35%
2018/04/27	7	11.84	1	12.05	12.05	6	1,609	0.37%
2018/04/26	1	12.10	0	0.00	11.70	1	1,608	0.06%
2018/04/24	4	12.30	1	12.50	12.25	3	1,571	0.19%
2018/04/23	3	12.65	10	12.75	12.70	-7	1,547	-0.45%
2018/04/19	0	0.00	1	13.15	13.05	-1	1,554	-0.06%
2018/04/18	8	13.15	3	13.05	13.00	5	1,552	0.32%
2018/04/17	0	0.00	3	13.15	13.20	-3	1,537	-0.20%
2018/04/16	21	13.60	6	13.38	13.55	15	1,562	0.96%
2018/04/13	7	13.41	13	13.33	13.35	-6	1,479	-0.41%
2018/04/12	10	12.90	0	0.00	12.80	10	1,434	0.70%
2018/04/11	2	12.88	1	13.00	12.85	1	1,445	0.07%
2018/04/10	1	13.10	1	13.15	12.95	0	1,452	0.00%
2018/04/09	0	0.00	150	12.50	12.50	-150	1,416	-10.59%	大賣/鉅額交易
2018/04/03	1	12.75	0	0.00	12.70	1	1,414	0.07%
2018/03/30	63	12.98	12	12.90	12.80	51	1,453	3.51%
2018/03/29	5	12.70	0	0.00	12.60	5	1,461	0.34%
2018/03/28	0	0.00	10	12.48	12.60	-10	1,575	-0.63%
2018/03/27	1	12.60	0	0.00	12.60	1	1,581	0.06%
2018/03/26	3	12.35	35	12.41	12.40	-32	1,586	-2.02%
2018/03/23	1	12.50	72	12.46	12.45	-71	1,604	-4.43%
2018/03/21	30	13.23	0	0.00	13.05	30	1,758	1.71%
2018/03/19	5	13.00	0	0.00	12.95	5	1,749	0.29%
2018/03/15	5	13.10	0	0.00	13.10	5	1,737	0.29%
2018/03/14	63	13.17	5	13.20	13.20	58	1,751	3.31%
2018/03/12	0	0.00	5	12.95	13.00	-5	1,727	-0.29%
2018/03/09	0	0.00	2	13.03	13.05	-2	1,744	-0.11%
2018/03/07	10	13.15	2	13.00	13.15	8	1,749	0.46%
2018/03/06	43	12.95	1	13.00	12.90	42	1,734	2.42%
2018/03/05	11	12.71	0	0.00	12.65	11	1,692	0.65%
2018/03/02	44	13.05	4	13.03	12.95	40	1,760	2.27%
2018/02/27	0	0.00	2	12.80	12.45	-2	1,673	-0.12%
2018/02/26	2	12.48	0	0.00	12.70	2	1,674	0.12%
2018/02/23	4	12.60	30	12.40	12.35	-26	1,661	-1.56%
2018/02/12	5	11.20	0	0.00	11.20	5	1,776	0.28%
2018/02/09	5	10.92	1	11.00	11.00	4	1,799	0.22%
2018/02/08	2	11.40	0	0.00	11.30	2	1,784	0.11%
2018/02/06	1	11.15	1	11.20	11.15	0	1,809	0.00%
2018/02/05	1	12.15	1	12.30	12.30	0	1,856	0.00%
2018/01/31	1	12.65	0	0.00	12.65	1	2,014	0.05%
2018/01/26	2	13.03	0	0.00	13.10	2	2,191	0.09%
2018/01/17	0	0.00	3	12.80	12.85	-3	2,995	-0.10%
2018/01/16	1	12.75	1	12.85	12.80	0	3,168	0.00%
2018/01/10	1	12.95	0	0.00	12.95	1	4,210	0.02%
2018/01/09	0	0.00	10	13.40	13.40	-10	4,238	-0.24%
2018/01/08	6	13.77	12	13.70	13.50	-6	4,352	-0.14%
2018/01/03	5	13.55	0	0.00	13.30	5	4,445	0.11%