精成科 (6191)-臺銀-臺中券商分點個股進出

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
54.8
漲跌
▲0.3
漲幅
+0.55%
成交量
1,458張
產業
上市電子零組件類股
521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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/03	2	54.90	0	0.00	54.80	2	2,470	0.08%
2024/12/02	1.1	55.57	0	0.00	54.50	1.1	2,465	0.04%
2024/11/29	1	54.60	0	0.00	55.00	1	2,457	0.04%
2024/11/28	2.1	54.81	8	54.70	55.00	-5.9	2,456	-0.24%
2024/11/27	2	55.65	17	55.82	55.50	-15	2,455	-0.61%
2024/11/25	5	57.60	0	57.70	57.30	5	2,430	0.21%
2024/11/22	0	57.50	1	57.50	57.60	-1	2,431	-0.04%
2024/11/21	2	55.90	1	56.50	57.20	1	2,391	0.04%
2024/11/20	1	56.80	0	0.00	56.10	1	2,345	0.04%
2024/11/19	11	56.44	0	0.00	56.60	11	2,302	0.48%
2024/11/15	5	55.40	0	0.00	55.00	5	2,208	0.23%
2024/11/14	1.1	55.64	1	54.50	54.10	0.1	2,173	0.01%
2024/11/13	1	56.10	0	0.00	55.60	1	2,135	0.05%
2024/11/12	3	56.20	0	0.00	55.80	3	2,123	0.14%
2024/11/11	3.1	57.35	21	56.52	56.80	-17.9	2,099	-0.85%
2024/11/08	0	0.00	1	59.20	58.40	-1	2,052	-0.05%
2024/11/05	51	58.50	0	0.00	58.50	51	2,067	2.47%
2024/11/04	1	59.78	2	59.40	58.70	-1	2,120	-0.05%
2024/11/01	22	58.05	1	58.80	58.90	21	2,181	0.96%
2024/10/30	3	59.47	2	61.20	58.30	1	2,213	0.05%
2024/10/29	3	58.17	0	0.00	58.20	3	2,132	0.14%
2024/10/28	1	59.20	1	59.30	59.20	0	2,119	0.00%
2024/10/24	2	60.50	0	0.00	60.00	2	2,118	0.09%
2024/10/23	1	61.30	0	0.00	60.60	1	2,133	0.05%
2024/10/22	0	60.10	0	0.00	59.90	0	2,125	0.00%
2024/10/21	0	60.20	2	60.00	59.80	-2	2,152	-0.09%
2024/10/18	0.1	61.00	0	0.00	60.30	0.1	2,148	0.01%
2024/10/14	1	59.20	0	0.00	59.70	1	2,209	0.05%
2024/10/09	2	59.75	0	0.00	59.70	2	2,244	0.09%
2024/10/08	1	61.10	0	0.00	60.50	1	2,257	0.04%
2024/10/07	0	0.00	1	61.70	62.10	-1	2,351	-0.04%
2024/10/04	2	61.35	0	0.00	61.00	2	2,420	0.08%
2024/10/01	1	60.70	3	61.10	61.60	-2	2,491	-0.08%
2024/09/30	1	60.40	0	0.00	60.40	1	2,529	0.04%
2024/09/27	0	0.00	1	62.00	61.60	-1	2,622	-0.04%
2024/09/26	2	61.95	1	62.30	61.90	1	2,742	0.04%
2024/09/24	0	0.00	2	61.75	61.60	-2	2,889	-0.07%
2024/09/23	5	62.00	0	0.00	62.20	5	2,905	0.17%
2024/09/20	15	61.95	10	61.89	61.50	5	2,877	0.17%
2024/09/19	5	59.46	1	59.90	59.50	4	2,806	0.14%
2024/09/18	2	58.70	1	59.00	58.00	1	2,781	0.04%
2024/09/13	1	58.70	0	0.00	58.50	1	2,750	0.04%
2024/09/12	1	58.50	1	59.50	58.50	0	2,750	0.00%
2024/09/11	3	58.70	0	0.00	58.10	3	2,763	0.11%
2024/09/10	1	60.00	3.5	60.81	60.00	-2.5	2,741	-0.09%
2024/09/09	0	0.00	38	60.20	61.40	-38	2,734	-1.39%
2024/09/06	39	58.36	0	0.00	59.10	39	2,733	1.43%
2024/09/03	1	62.50	0	0.00	62.30	1	2,701	0.04%
2024/09/02	0	63.20	4	63.28	63.30	-4	2,721	-0.15%
2024/08/30	0.3	63.30	2	63.45	63.10	-1.7	2,741	-0.06%
2024/08/29	0	62.30	1	62.30	62.30	-1	2,743	-0.04%
2024/08/27	5	62.22	0.4	62.20	62.60	4.6	2,874	0.16%
2024/08/26	0	62.80	0	0.00	62.00	0	2,912	0.00%
2024/08/23	1	61.60	0	0.00	61.60	1	2,950	0.03%
2024/08/22	1	61.80	0	0.00	61.50	1	2,959	0.03%
2024/08/21	3	62.07	0	0.00	61.50	3	2,988	0.10%
2024/08/16	3.1	63.13	2	63.30	62.90	1.1	3,199	0.04%
2024/08/09	1	61.40	1	61.80	61.20	0	3,372	0.00%
2024/08/08	2	60.00	1	60.30	60.70	1	3,420	0.03%
2024/08/07	1	59.00	1	61.30	61.20	0	3,429	0.00%
2024/08/06	0.1	59.90	0.4	58.70	58.80	-0.4	3,460	-0.01%
2024/08/05	3	60.27	0	0.00	60.70	3	3,487	0.09%
2024/08/02	1	65.03	4	65.45	66.20	-3	3,462	-0.09%
2024/08/01	1.1	63.92	10	64.34	64.80	-9	3,447	-0.26%
2024/07/31	0	0.00	1	61.70	61.80	-1	3,435	-0.03%
2024/07/30	1.1	59.90	1	60.80	61.20	0.1	3,469	0.00%
2024/07/29	2.1	60.31	2	61.55	60.20	0.1	3,493	0.00%
2024/07/26	4	60.55	0	0.00	61.00	4	3,542	0.11%
2024/07/23	3	62.20	0	0.00	62.20	3	3,601	0.08%
2024/07/22	0.1	62.50	0	0.00	62.20	0.1	3,578	0.00%
2024/07/19	1.1	64.60	0	0.00	64.50	1.1	3,550	0.03%
2024/07/18	8.2	65.23	3	65.10	65.60	5.2	3,570	0.14%
2024/07/17	4	67.53	1	68.90	67.10	3	3,542	0.08%
2024/07/16	3	67.60	9	67.56	67.90	-6	3,601	-0.17%
2024/07/15	6.2	66.79	0	0.00	66.50	6.2	3,675	0.17%
2024/07/12	3.1	67.30	0	0.00	67.00	3.1	3,681	0.08%
2024/07/11	3.1	67.86	0	0.00	67.40	3.1	3,714	0.08%
2024/07/10	9.3	68.21	0.1	68.30	67.60	9.3	3,752	0.25%
2024/07/09	11.3	68.40	1	70.70	67.90	10.3	3,771	0.27%
2024/07/08	14.1	72.50	1	72.60	72.10	13.1	3,718	0.35%
2024/07/05	4.1	75.46	1	74.80	74.80	3.1	3,670	0.08%
2024/07/04	3	76.17	17	76.47	76.80	-14	3,664	-0.38%
2024/07/03	7	75.74	6	76.65	75.90	1	3,645	0.03%
2024/07/02	1	74.70	3.5	75.44	75.60	-2.5	3,572	-0.07%
2024/07/01	1.1	72.73	3.1	73.06	73.30	-2	3,469	-0.06%
2024/06/28	4	74.45	10	74.38	74.30	-6	3,482	-0.17%
2024/06/27	0	71.40	2	71.55	72.50	-2	3,404	-0.06%
2024/06/26	0	0.00	2	70.10	71.00	-2	3,547	-0.06%
2024/06/25	2	69.90	5	68.40	70.30	-3	3,814	-0.08%
2024/06/24	11	70.19	1.1	70.40	69.90	10	3,921	0.25%
2024/06/21	1.1	69.60	1.4	69.49	69.70	-0.4	3,987	-0.01%
2024/06/19	1	69.10	1	68.80	68.80	0	4,213	0.00%
2024/06/18	0.1	69.50	7	69.50	69.00	-6.9	4,600	-0.15%
2024/06/17	0	0.00	1	70.20	69.90	-1	5,170	-0.02%
2024/06/14	3	70.50	2	70.60	70.40	1	5,356	0.02%
2024/06/13	0	0.00	1	71.60	71.50	-1	5,371	-0.02%
2024/06/12	2	70.35	0.2	70.60	70.70	1.8	5,382	0.03%
2024/06/11	0	70.90	0	0.00	70.50	0	5,416	0.00%
2024/06/07	2	72.20	1	72.40	72.00	1	5,425	0.02%
2024/06/06	3	72.07	1	72.20	72.00	2	5,446	0.04%
2024/06/05	0	72.90	0	0.00	72.50	0	5,455	0.00%
2024/06/03	1	73.90	2.3	74.00	72.40	-1.3	5,596	-0.02%
2024/05/31	3	74.70	2.2	74.10	74.30	0.8	5,597	0.01%
2024/05/30	3	71.63	1	73.10	72.50	2	5,605	0.04%
2024/05/29	1	73.50	1.1	73.50	72.70	-0.1	5,592	0.00%
2024/05/28	4.5	71.90	0	0.00	71.60	4.5	5,574	0.08%
2024/05/27	7	72.23	5	72.10	71.90	2	5,603	0.04%
2024/05/24	0.1	73.43	1	73.00	73.00	-0.9	5,607	-0.02%
2024/05/23	3	75.40	5	75.62	76.00	-2	5,582	-0.04%
2024/05/22	0.1	72.96	2	75.00	75.00	-1.9	5,517	-0.03%
2024/05/20	2	70.50	0	0.00	71.30	2	5,454	0.04%
2024/05/17	1	71.70	0	0.00	71.20	1	5,445	0.02%
2024/05/16	0.1	72.70	2.1	72.58	72.50	-2.1	5,440	-0.04%
2024/05/15	0	0.00	1.2	75.12	72.90	-1.2	5,482	-0.02%
2024/05/14	4.2	72.51	7	72.97	73.80	-2.8	5,551	-0.05%
2024/05/13	2	70.50	1	70.80	70.60	1	5,498	0.02%
2024/05/10	1	71.50	2.1	71.79	71.20	-1.1	5,490	-0.02%
2024/05/09	5	74.24	5.2	73.81	72.60	-0.2	5,430	0.00%
2024/05/08	1.1	75.09	2.5	74.98	75.00	-1.4	5,347	-0.03%
2024/05/07	4	73.55	3	73.33	74.20	1	5,312	0.02%
2024/05/06	5.2	73.84	2	73.80	74.20	3.2	5,283	0.06%
2024/05/03	0.3	73.60	0	0.00	73.20	0.3	5,287	0.00%
2024/05/02	1	72.80	2	73.30	72.70	-1	5,272	-0.02%
2024/04/30	3	73.20	6	73.22	73.10	-3	5,283	-0.06%
2024/04/29	1.8	72.07	12	72.41	73.10	-10.2	5,240	-0.19%
2024/04/26	0.2	69.60	0	0.00	69.90	0.2	5,180	0.00%
2024/04/24	0	0.00	1	69.60	69.50	-1	5,205	-0.02%
2024/04/23	3	66.87	2	67.65	67.80	1	5,208	0.02%
2024/04/22	8.5	68.75	3	68.63	67.20	5.5	5,212	0.11%
2024/04/19	2	69.85	3	70.47	70.40	-1	5,171	-0.02%
2024/04/18	0	0.00	3	70.93	71.00	-3	5,113	-0.06%
2024/04/17	1	69.80	2	69.75	70.00	-1	5,085	-0.02%
2024/04/16	1	68.50	1	69.59	69.00	0	5,072	0.00%
2024/04/15	1	69.70	1	69.00	69.60	0	5,015	0.00%
2024/04/12	9	70.09	1	69.90	69.70	8	4,968	0.16%
2024/04/11	2	70.80	1	70.80	70.80	1	4,920	0.02%
2024/04/10	6	70.72	2	70.95	70.50	4	4,923	0.08%
2024/04/09	1	72.20	1	71.70	72.20	0	4,895	0.00%
2024/04/08	1	71.90	3.1	72.00	71.90	-2.1	4,898	-0.04%
2024/04/03	4	71.88	0	0.00	72.00	4	4,898	0.08%
2024/04/02	8	72.20	10.2	73.38	72.60	-2.2	4,894	-0.04%
2024/04/01	16	72.54	0	0.00	72.70	16	4,893	0.33%
2024/03/29	8.1	72.95	6	73.50	72.70	2.1	4,908	0.04%
2024/03/28	15	75.06	25.1	74.89	73.70	-10.1	4,829	-0.21%
2024/03/27	7	71.94	16	72.56	73.20	-9	4,646	-0.19%
2024/03/26	5	70.28	2.9	69.98	69.40	2.1	4,591	0.05%
2024/03/25	11	71.68	2	72.00	71.20	9	4,596	0.20%
2024/03/22	9.1	72.05	11	73.39	71.40	-1.9	4,705	-0.04%
2024/03/21	21.1	74.65	14	74.21	73.60	7	4,720	0.15%
2024/03/20	40.1	73.85	58.2	75.23	76.10	-18.1	4,459	-0.41%
2024/03/19	1	69.20	2.1	67.96	69.20	-1.1	3,975	-0.03%
2024/03/18	0	66.43	1	66.60	66.40	-1	3,794	-0.03%
2024/03/15	2	65.10	0	0.00	64.90	2	3,791	0.05%
2024/03/14	2	65.40	0	0.00	65.30	2	3,792	0.05%
2024/03/13	1	64.60	6	64.97	64.60	-5	3,798	-0.13%
2024/03/12	1	64.70	2	64.50	64.60	-1	3,825	-0.03%
2024/03/11	2	63.75	0	0.00	63.50	2	3,882	0.05%
2024/03/08	7.3	65.21	7	65.01	64.10	0.3	3,929	0.01%
2024/03/07	0	67.50	0	0.00	67.60	0	3,999	0.00%
2024/03/06	9	68.81	3	69.10	68.60	6	4,252	0.14%
2024/03/05	3	68.30	3	68.23	68.70	0	4,495	0.00%
2024/03/04	1	66.00	0	0.00	66.30	1	4,448	0.02%
2024/03/01	2	66.25	2	66.65	66.00	0	4,454	0.00%
2024/02/29	4	65.83	0	0.00	65.30	4	4,433	0.09%
2024/02/27	2	66.30	1.1	66.50	66.30	0.9	4,396	0.02%
2024/02/26	1.1	67.22	1	67.50	67.50	0.1	4,382	0.00%
2024/02/23	0	0.00	3	68.33	68.10	-3	4,407	-0.07%
2024/02/22	3	68.10	3	67.93	68.10	0	4,525	0.00%
2024/02/21	3	68.87	0	0.00	68.90	3	4,550	0.07%
2024/02/20	1	69.40	2	69.40	69.30	-1	4,590	-0.02%
2024/02/19	1	68.71	3	69.27	69.80	-2	4,588	-0.04%
2024/02/16	12	69.58	15	69.98	69.20	-3	4,599	-0.07%
2024/02/15	6	68.88	6.4	67.87	69.20	-0.4	4,553	-0.01%
2024/02/05	1.2	64.14	0	0.00	64.30	1.2	4,455	0.03%
2024/02/02	0.2	64.56	0	64.40	64.70	0.2	4,505	0.00%
2024/01/31	4	64.10	0	0.00	63.90	4	4,574	0.09%
2024/01/30	1	64.99	0.1	64.50	64.30	0.9	4,625	0.02%
2024/01/29	0	65.30	0	0.00	65.50	0	4,679	0.00%
2024/01/26	0	0.00	1	64.90	64.80	-1	4,802	-0.02%
2024/01/25	3	63.83	0	0.00	63.50	3	5,147	0.06%
2024/01/24	2	66.50	1	64.90	64.70	1	5,724	0.02%
2024/01/23	0	0.00	2	65.45	65.80	-2	5,960	-0.03%
2024/01/22	0	0.00	2	65.20	64.90	-2	5,958	-0.03%
2024/01/19	4	64.40	1	64.50	64.30	3	5,961	0.05%
2024/01/18	0	65.20	6	64.70	65.10	-6	5,978	-0.10%
2024/01/17	0	0.00	5	66.00	65.20	-5	5,970	-0.08%
2024/01/16	0	0.00	19	65.38	65.50	-19	5,952	-0.32%
2024/01/15	6	64.92	7	64.69	65.00	-1	5,946	-0.02%
2024/01/11	2	63.70	0	0.00	63.50	2	5,941	0.03%
2024/01/10	4	62.15	2	62.90	62.90	2	6,019	0.03%
2024/01/09	9	63.61	1	64.20	63.20	8	6,001	0.13%
2024/01/04	0	0.00	4	64.70	65.10	-4	6,078	-0.07%
2024/01/03	0	0.00	8	65.24	65.10	-8	6,124	-0.13%
2024/01/02	0	0.00	1	65.10	65.20	-1	6,245	-0.02%
2023/12/29	7	64.60	0	64.65	64.50	7	6,259	0.11%
2023/12/28	3	63.73	0	64.20	63.70	3	6,278	0.05%
2023/12/27	2	63.95	2	64.20	64.30	0	6,348	0.00%
2023/12/26	4	63.45	0	0.00	64.30	4	6,403	0.06%
2023/12/25	5	63.78	0	0.00	63.70	5	6,357	0.08%
2023/12/22	7	64.34	0.6	64.50	64.90	6.4	6,298	0.10%
2023/12/21	9	64.08	1	64.30	64.00	8	6,269	0.13%
2023/12/20	3	64.83	3	65.03	64.80	0	6,269	0.00%
2023/12/19	13	65.16	11	64.57	65.30	2	6,272	0.03%
2023/12/18	16	70.09	5.1	71.10	68.00	10.9	6,152	0.18%
2023/12/15	30.1	74.90	26	75.64	72.90	4.1	6,063	0.07%
2023/12/14	3	73.17	6	73.12	73.40	-3	5,987	-0.05%
2023/12/13	0	71.00	3.7	70.72	71.10	-3.7	5,957	-0.06%
2023/12/12	2	70.80	0	0.00	70.30	2	6,040	0.03%
2023/12/11	2	71.56	1	72.50	70.70	1	6,083	0.02%
2023/12/08	3	72.50	1	72.30	72.20	2	6,121	0.03%
2023/12/07	0	0.00	26.2	72.25	71.50	-26.2	6,167	-0.42%
2023/12/06	0	0.00	5	71.30	71.00	-5	6,245	-0.08%
2023/12/05	14	68.95	2	69.05	70.00	12	6,364	0.19%
2023/12/04	31	70.79	27.6	71.51	70.10	3.4	6,681	0.05%
2023/12/01	58.2	69.63	44	70.02	70.50	14.2	6,663	0.21%
2023/11/30	6	67.00	36.9	67.93	69.00	-30.9	6,466	-0.48%
2023/11/29	1	63.90	1	64.80	64.20	0	6,214	0.00%
2023/11/28	1	63.00	2	62.90	63.20	-1	6,221	-0.02%
2023/11/27	1	61.99	0	0.00	61.90	1	6,258	0.02%
2023/11/24	2	61.65	0	0.00	61.50	2	6,290	0.03%
2023/11/23	3	61.67	0	0.00	61.50	3	6,357	0.05%
2023/11/22	14.1	62.08	7	62.34	61.80	7.1	6,400	0.11%
2023/11/21	11.3	64.42	10	65.41	62.80	1.3	6,460	0.02%
2023/11/20	3	63.97	14	63.83	64.60	-11	6,567	-0.17%
2023/11/17	2	64.15	15.3	64.37	64.50	-13.3	6,575	-0.20%
2023/11/16	6	62.68	2	62.60	63.10	4	6,614	0.06%
2023/11/14	3	62.80	0.3	63.10	63.00	2.8	6,751	0.04%
2023/11/13	2	61.80	0	0.00	61.90	2	6,837	0.03%
2023/11/10	2	62.00	2	62.25	62.00	0	6,927	0.00%
2023/11/09	1.2	62.75	9	63.41	63.40	-7.8	7,017	-0.11%
2023/11/08	3	62.53	3	62.90	62.50	0	7,052	0.00%
2023/11/07	7	63.69	1.6	64.45	63.40	5.4	7,139	0.08%
2023/11/06	10	63.32	20.1	63.50	64.00	-10.1	7,240	-0.14%
2023/11/03	41.1	63.62	15.1	63.64	62.40	26	7,229	0.36%
2023/11/02	27	62.42	58.2	62.85	63.90	-31.2	7,160	-0.44%
2023/11/01	67	60.20	61	60.25	61.20	6	6,866	0.09%
2023/10/31	15	60.87	24	60.84	61.60	-9	6,314	-0.14%
2023/10/27	0	0.00	1	56.00	56.00	-1	6,205	-0.02%
2023/10/26	0	0.00	2	54.60	54.90	-2	6,275	-0.03%
2023/10/25	4	55.88	0	0.00	55.60	4	6,317	0.06%
2023/10/24	0	0.00	1	56.00	55.70	-1	6,364	-0.02%
2023/10/23	1	54.30	2	53.40	54.30	-1	6,446	-0.02%
2023/10/20	1.1	54.22	20	54.08	53.90	-18.9	6,629	-0.29%
2023/10/19	0	0.00	2	54.95	55.00	-2	6,661	-0.03%
2023/10/18	0.1	53.60	1	53.50	54.30	-0.9	6,673	-0.01%
2023/10/17	5.1	56.28	0	0.00	55.40	5.1	6,673	0.08%
2023/10/16	4	55.50	3	56.10	56.00	1	6,859	0.01%
2023/10/13	0	0.00	11	56.59	56.60	-11	7,113	-0.15%
2023/10/12	2	57.90	3	57.90	58.00	-1	7,355	-0.01%
2023/10/11	12.5	57.18	7	57.66	57.40	5.5	7,465	0.07%
2023/10/06	21.9	59.06	38	59.07	57.80	-16.1	7,486	-0.22%
2023/10/05	6	62.65	10.1	62.13	61.90	-4.1	7,397	-0.05%
2023/10/04	0.2	62.70	3	62.30	62.70	-2.8	7,446	-0.04%
2023/10/03	2.2	63.36	0	0.00	63.10	2.2	7,513	0.03%
2023/10/02	4.1	63.80	9.8	63.92	64.60	-5.7	7,555	-0.08%
2023/09/28	1	62.10	3	62.30	62.00	-2	7,521	-0.03%
2023/09/27	0.1	61.50	0	0.00	61.70	0.1	7,551	0.00%
2023/09/26	2.1	61.95	2	62.30	62.20	0.1	7,565	0.00%
2023/09/25	11.1	62.01	12	61.98	62.20	-0.9	7,573	-0.01%
2023/09/22	13	59.00	17.1	58.24	59.60	-4.1	7,532	-0.05%
2023/09/21	20.3	59.83	14	60.12	59.60	6.3	7,598	0.08%
2023/09/20	8	62.00	2	61.45	61.30	6	7,734	0.08%
2023/09/19	8	62.83	11.8	63.31	62.80	-3.8	7,802	-0.05%
2023/09/18	17	62.44	35	62.60	62.30	-18	7,809	-0.23%
2023/09/15	10	62.46	7	62.40	61.90	3	7,808	0.04%
2023/09/14	8.1	61.43	11	61.53	61.80	-2.9	7,723	-0.04%
2023/09/13	8.3	60.26	1.3	59.89	60.40	6.9	7,665	0.09%
2023/09/12	0	0.00	1	58.70	59.40	-1	7,623	-0.01%
2023/09/11	21	58.69	9.2	59.10	58.70	11.8	7,563	0.16%
2023/09/08	20	61.50	27	61.43	61.00	-7	7,459	-0.09%
2023/09/07	11	61.27	7	62.03	60.90	4	7,295	0.05%
2023/09/06	6	59.50	65.1	59.74	60.50	-59.1	6,934	-0.85%
2023/09/05	8.1	57.81	10.1	58.18	58.60	-2	6,852	-0.03%
2023/09/04	2	56.25	2.1	55.95	56.10	-0.1	6,782	0.00%
2023/08/31	1	55.70	3	56.17	56.80	-2	6,881	-0.03%
2023/08/30	8	55.50	2.5	55.68	54.90	5.5	6,913	0.08%
2023/08/29	9	54.87	2	55.35	55.10	7	6,913	0.10%
2023/08/28	3	56.43	5	57.06	55.90	-2	6,888	-0.03%
2023/08/25	8	56.79	3	57.67	57.40	5	6,919	0.07%
2023/08/24	51	55.88	10	56.13	55.90	41	6,840	0.60%
2023/08/23	6	58.75	6	59.00	58.80	0	6,610	0.00%
2023/08/22	4	58.35	4	58.40	58.80	0	6,650	0.00%
2023/08/21	0	0.00	21	57.96	58.00	-21	6,629	-0.32%
2023/08/18	10	55.67	10	55.77	55.80	0	6,599	0.00%
2023/08/17	9	54.87	12.7	55.46	56.20	-3.7	6,552	-0.06%
2023/08/16	3	53.57	9	53.98	54.10	-6	6,509	-0.09%
2023/08/15	2	52.85	8	53.09	53.40	-6	6,428	-0.09%
2023/08/14	6	51.25	8	50.85	51.70	-2	6,322	-0.03%
2023/08/11	8.3	51.84	5.3	51.49	52.10	3	6,321	0.05%
2023/08/10	9	52.39	1	52.10	52.10	8	6,240	0.13%
2023/08/09	13	51.72	15	51.79	51.80	-2	6,149	-0.03%
2023/08/08	3.1	51.17	3	51.20	51.60	0.1	6,153	0.00%
2023/08/07	5	50.53	14.5	50.79	50.90	-9.5	6,165	-0.15%
2023/08/04	11	48.11	4.4	48.11	49.05	6.6	6,241	0.11%
2023/08/02	12	48.88	10	47.95	48.25	2	6,212	0.03%
2023/08/01	16.2	50.45	16	50.04	50.40	0.2	6,216	0.00%
2023/07/31	1	51.30	43	51.26	51.30	-42	6,527	-0.64%
2023/07/28	11.5	49.90	7	50.65	51.20	4.5	6,583	0.07%
2023/07/27	10	50.56	1	50.60	50.70	9	6,498	0.14%
2023/07/26	25	51.10	6	51.28	51.10	19	6,442	0.29%
2023/07/25	19.1	51.54	57	51.47	51.40	-37.9	6,337	-0.60%
2023/07/24	4	49.14	2	49.18	49.10	2	6,126	0.03%
2023/07/21	21	47.91	13	48.05	48.45	8	6,069	0.13%
2023/07/20	1	47.80	8	48.86	48.20	-7	6,029	-0.12%
2023/07/19	11	48.98	8	48.96	48.10	3	5,952	0.05%
2023/07/18	48.4	49.94	5.1	50.10	50.80	43.3	5,773	0.75%
2023/07/17	34	52.52	12.2	52.33	52.50	21.8	5,479	0.40%
2023/07/14	5.2	48.58	7	48.99	49.45	-1.8	5,214	-0.03%
2023/07/13	22	48.02	3	47.52	47.95	19	5,110	0.37%
2023/07/12	1	47.60	5	47.62	47.50	-4	5,038	-0.08%
2023/07/11	0	0.00	4	47.23	47.30	-4	4,997	-0.08%
2023/07/10	6.1	46.25	2	46.85	46.05	4.1	4,919	0.08%
2023/07/07	8.1	46.95	4.1	46.51	47.30	4	4,812	0.08%
2023/07/06	16	48.26	5	48.33	48.20	11	4,772	0.23%
2023/07/05	3.1	47.90	6	47.73	47.75	-2.9	4,694	-0.06%
2023/07/04	4	47.30	13	47.04	47.05	-9	4,681	-0.19%
2023/07/03	22	46.78	12	47.26	47.20	10	4,655	0.21%
2023/06/30	3	45.87	11	45.57	45.90	-8	4,678	-0.17%
2023/06/29	87	46.09	63	46.36	46.20	24	4,640	0.52%
2023/06/28	8	46.72	13	46.77	46.80	-5	4,514	-0.11%
2023/06/27	7	44.33	5	44.71	44.50	2	4,337	0.05%
2023/06/26	2	44.00	10	43.67	44.15	-8	4,197	-0.19%
2023/06/21	5	42.95	10	43.14	43.20	-5	4,175	-0.12%
2023/06/19	0	0.00	3	42.07	42.15	-3	4,180	-0.07%
2023/06/16	5	42.50	0	0.00	42.35	5	4,337	0.12%
2023/06/15	3	42.48	3	42.63	42.60	0	4,317	0.00%
2023/06/14	4	42.51	0	0.00	42.50	4	4,289	0.09%
2023/06/13	2	42.08	4.9	41.96	42.25	-2.9	4,282	-0.07%
2023/06/12	1	42.05	7	42.24	42.00	-6	4,258	-0.14%
2023/06/09	9	41.97	29	41.98	42.20	-20	4,246	-0.47%
2023/06/08	4	41.66	20	41.66	41.65	-16	4,211	-0.38%
2023/06/07	45	41.79	1.4	42.11	42.00	43.6	4,177	1.04%
2023/06/06	0.3	40.40	0	0.00	40.60	0.3	4,037	0.01%
2023/06/05	5	40.70	7	40.47	40.45	-2	4,008	-0.05%
2023/06/02	0	0.00	6	39.68	39.70	-6	3,934	-0.15%
2023/06/01	0	0.00	5	39.75	39.75	-5	3,952	-0.13%
2023/05/31	1	38.80	6	39.06	39.15	-5	3,925	-0.13%
2023/05/30	0	0.00	3	39.95	39.55	-3	3,822	-0.08%
2023/05/29	1	39.45	3	39.58	39.75	-2	3,788	-0.05%
2023/05/26	12	39.40	56	39.38	39.15	-44	3,754	-1.17%
2023/05/25	42	40.06	44.9	40.08	40.20	-2.9	3,676	-0.08%
2023/05/24	44	39.01	3	39.20	39.60	41	3,587	1.14%
2023/05/23	1	38.40	3	38.68	38.80	-2	3,503	-0.06%
2023/05/22	0	0.00	2	38.38	38.50	-2	3,467	-0.06%
2023/05/18	0	0.00	5	37.72	37.75	-5	3,357	-0.15%
2023/05/17	7	37.86	0	0.00	37.55	7	3,354	0.21%
2023/05/16	0	0.00	9	37.39	37.50	-9	3,265	-0.28%
2023/05/15	1	37.45	1	37.50	37.40	0	3,211	0.00%
2023/05/12	0	0.00	3	37.47	37.65	-3	3,149	-0.10%
2023/05/11	45	37.47	43	37.26	37.15	2	3,069	0.07%
2023/05/10	7	37.41	14	37.54	37.65	-7	2,987	-0.23%
2023/05/08	2	37.20	31	37.01	36.85	-29	2,788	-1.04%
2023/05/05	60	37.02	21	37.15	36.45	39	2,680	1.46%
2023/05/04	1.1	36.65	20	36.65	37.30	-19	2,307	-0.82%
2023/05/02	2	34.15	0	0.00	34.15	2	2,163	0.09%
2023/04/28	0	0.00	5	33.70	33.80	-5	2,157	-0.23%
2023/04/21	2	33.60	2	33.85	33.25	0	2,086	0.00%
2023/04/20	5	33.98	0	0.00	33.90	5	2,048	0.24%
2023/04/19	6	34.00	3	34.05	34.15	3	2,032	0.15%
2023/04/18	0	0.00	1	34.45	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	3	34.47	34.55	-3	1,963	-0.15%
2023/04/14	6	34.19	3	34.23	34.10	3	1,923	0.16%
2023/04/13	3	34.05	0	0.00	34.00	3	1,886	0.16%
2023/04/11	4	34.30	4	34.29	34.30	0	1,843	0.00%
2023/04/10	2	33.75	0	0.00	33.75	2	1,732	0.12%
2023/04/07	0	0.00	2	33.95	33.85	-2	1,708	-0.12%
2023/04/06	1.1	33.33	1.9	33.07	33.35	-0.8	1,661	-0.05%
2023/03/31	4	33.83	5	33.76	33.85	-1	1,612	-0.06%
2023/03/30	1	33.35	0	0.00	33.35	1	1,504	0.07%
2023/03/29	0.2	33.20	0	0.00	33.20	0.2	1,489	0.01%
2023/03/28	0	0.00	2	32.98	32.60	-2	1,460	-0.14%
2023/03/27	1	33.05	1	33.50	33.05	0	1,428	0.00%
2023/03/24	0	0.00	13	33.46	33.30	-13	1,413	-0.92%
2023/03/23	4	33.10	1	33.05	33.10	3	1,356	0.22%
2023/03/22	13	33.13	12	33.04	33.10	1	1,330	0.08%
2023/03/21	24	32.91	16.5	33.29	33.50	7.5	1,244	0.60%
2023/03/16	0	31.10	31	31.84	30.95	-31	1,044	-2.97%
2023/03/15	30	31.48	0	0.00	31.50	30	1,024	2.93%
2023/03/14	0	0.00	12	31.47	31.45	-12	1,023	-1.17%
2023/03/13	21	31.81	17	31.83	31.80	4	1,003	0.40%
2023/03/10	2	31.35	0	0.00	31.35	2	965	0.21%
2023/03/09	7	31.51	2	31.60	31.50	5	961	0.52%
2023/03/08	0	0.00	15	31.73	31.80	-15	968	-1.55%
2023/03/07	0	0.00	32	31.67	31.60	-32	950	-3.37%
2023/03/06	42	31.37	20	31.46	31.40	22	921	2.39%
2023/03/03	0	0.00	72.1	30.39	30.45	-72.1	861	-8.37%
2023/03/01	12	29.80	0	0.00	29.80	12	828	1.45%
2023/02/24	10	30.05	1	30.15	30.00	9	832	1.08%
2023/02/23	35.1	30.24	3	30.22	30.20	32.1	832	3.85%
2023/02/21	1	29.80	0	0.00	29.75	1	823	0.12%
2023/02/17	0	0.00	28	29.98	29.95	-28	852	-3.29%
2023/02/16	1	29.90	0	0.00	29.85	1	861	0.12%
2023/02/15	8	29.90	2	29.85	29.80	6	932	0.64%
2023/02/14	0	0.00	5	29.25	29.15	-5	923	-0.54%
2023/02/10	0	0.00	2	29.05	28.85	-2	969	-0.21%
2023/02/09	2	29.60	0	0.00	29.40	2	982	0.20%
2023/02/02	1	29.70	1	29.70	29.70	0	1,151	0.00%
2023/02/01	0	0.00	5	29.00	29.25	-5	1,131	-0.44%
2023/01/31	0	0.00	18	28.71	28.75	-18	1,117	-1.61%
2023/01/30	6	28.22	0	28.10	28.30	6	1,110	0.54%
2023/01/16	0	0.00	5	27.55	27.60	-5	1,111	-0.45%
2023/01/13	5	27.80	0	0.00	27.75	5	1,115	0.45%
2023/01/09	0	0.00	4	28.15	28.10	-4	1,160	-0.34%
2023/01/06	3	27.78	0	0.00	27.80	3	1,164	0.26%
2023/01/05	0	0.00	1	27.90	27.80	-1	1,182	-0.08%
2023/01/03	2	27.43	2	27.85	27.70	0	1,204	0.00%
2022/12/30	3	27.50	1	27.75	27.55	2	1,212	0.16%
2022/12/27	3	28.02	5	28.00	28.00	-2	1,235	-0.16%
2022/12/26	10	28.38	0	0.00	28.05	10	1,236	0.81%
2022/12/20	7	27.82	0	0.00	27.60	7	1,258	0.56%
2022/12/19	10	28.30	0	0.00	28.20	10	1,275	0.78%
2022/12/16	1	28.60	0	0.00	28.55	1	1,277	0.08%
2022/12/09	1	29.10	26	29.00	28.85	-25	1,271	-1.97%
2022/12/08	6	29.00	0	0.00	28.95	6	1,259	0.48%
2022/12/07	27	28.77	0	0.00	28.60	27	1,255	2.15%
2022/12/06	1.3	29.66	0	0.00	29.20	1.3	1,246	0.10%
2022/12/05	8	30.28	0	0.00	30.10	8	1,227	0.65%
2022/12/02	7	30.35	3	30.47	30.30	4	1,216	0.33%
2022/12/01	0.1	30.25	0	0.00	30.20	0.1	1,196	0.01%
2022/11/30	1	30.00	2	29.93	30.05	-1	1,182	-0.08%
2022/11/25	0	0.00	0.1	29.50	29.40	-0.1	1,174	-0.01%
2022/11/24	0	0.00	2	29.20	29.40	-2	1,174	-0.17%
2022/11/21	3	29.12	2	29.20	29.10	1	1,201	0.08%
2022/11/18	24	29.76	0	0.00	29.60	24	1,194	2.01%
2022/11/17	16	30.05	15	30.20	30.00	1	1,185	0.08%
2022/11/16	2	29.80	0	0.00	29.80	2	1,171	0.17%
2022/11/15	22	29.80	0	0.00	29.85	22	1,158	1.90%
2022/11/11	5	29.85	2	30.45	29.55	3	1,146	0.26%
2022/11/10	4	29.23	7	29.36	29.55	-3	1,172	-0.26%
2022/11/09	0	0.00	1	29.40	29.35	-1	1,170	-0.09%
2022/11/08	2	29.15	0	0.00	28.70	2	1,158	0.17%
2022/11/04	0	0.00	5.1	28.88	29.00	-5.1	1,219	-0.42%
2022/11/03	2	28.00	7.1	28.57	28.95	-5.1	1,200	-0.42%
2022/11/02	6	27.96	1.1	27.39	27.80	4.9	1,169	0.42%
2022/11/01	1.1	27.29	17	26.31	27.35	-15.9	1,185	-1.34%
2022/10/31	0	0.00	15	25.78	25.80	-15	1,155	-1.30%
2022/10/27	0	0.00	10	25.23	25.30	-10	1,170	-0.85%
2022/10/25	3	25.10	0	0.00	25.00	3	1,178	0.25%
2022/10/24	0	0.00	1	25.55	25.35	-1	1,190	-0.08%
2022/10/21	0	0.00	0	25.50	25.20	0	1,187	0.00%
2022/10/20	0	0.00	0.2	25.15	25.65	-0.2	1,188	-0.02%
2022/10/18	0	0.00	7	25.12	25.65	-7	1,178	-0.59%
2022/10/17	2	24.53	0	0.00	24.80	2	1,181	0.17%
2022/10/14	0.3	25.03	0	0.00	24.95	0.3	1,191	0.03%
2022/10/13	6	24.03	0	0.00	23.80	6	1,199	0.50%
2022/10/11	10	25.50	0	0.00	25.50	10	1,191	0.84%
2022/10/06	1	26.60	10	26.60	26.50	-9	1,206	-0.75%
2022/09/30	2	25.25	2	25.15	25.35	0	1,220	0.00%
2022/09/29	1	25.40	1	25.20	25.25	0	1,226	0.00%
2022/09/27	0	0.00	1	25.50	25.55	-1	1,230	-0.08%
2022/09/26	13	25.86	0	0.00	25.40	13	1,245	1.04%
2022/09/23	0	0.00	3	26.80	26.85	-3	1,263	-0.24%
2022/09/19	5	27.35	5	27.34	27.30	0	1,331	0.00%
2022/09/15	0	0.00	1	28.00	28.00	-1	1,358	-0.07%
2022/09/14	4	27.60	3	27.80	27.75	1	1,377	0.07%
2022/09/13	1	27.85	1	28.10	28.00	0	1,392	0.00%
2022/09/12	2	27.90	0	0.00	27.85	2	1,428	0.14%
2022/09/08	3	27.38	2	27.35	27.55	1	1,469	0.07%
2022/09/06	2	27.48	0	0.00	27.40	2	1,689	0.12%
2022/09/05	10	28.02	1	28.00	27.85	9	1,695	0.53%
2022/09/02	11	28.65	2	28.65	28.50	9	1,718	0.52%
2022/09/01	2	28.68	0	0.00	28.65	2	1,781	0.11%
2022/08/31	1	29.10	0	0.00	29.15	1	1,799	0.06%
2022/08/30	2	28.65	5	28.70	28.80	-3	1,830	-0.16%
2022/08/29	2	28.30	0	0.00	28.40	2	1,859	0.11%
2022/08/26	2	29.20	15	29.38	29.30	-13	1,922	-0.68%
2022/08/24	2	28.60	1	28.65	28.65	1	2,291	0.04%
2022/08/23	1	28.65	0	0.00	28.65	1	2,313	0.04%
2022/08/22	2	29.00	0	0.00	28.95	2	2,322	0.09%
2022/08/19	0	0.00	24	29.35	29.35	-24	2,350	-1.02%
2022/08/18	23	29.11	0	0.00	29.10	23	2,486	0.92%
2022/08/17	9	28.94	31	29.45	29.40	-22	2,493	-0.88%
2022/08/16	14	29.00	6	29.20	29.25	8	2,394	0.33%
2022/08/15	0	0.00	1	28.75	28.80	-1	2,364	-0.04%
2022/08/12	24	28.64	0	0.00	28.80	24	2,350	1.02%
2022/08/11	8	28.42	1	28.70	29.00	7	2,333	0.30%
2022/08/09	0	0.00	2	27.33	27.45	-2	2,272	-0.09%
2022/08/08	5	28.88	2	28.95	28.90	3	2,254	0.13%
2022/08/05	0	0.00	13	29.68	29.40	-13	2,206	-0.59%
2022/08/04	1	28.90	11.2	29.28	29.05	-10.2	2,209	-0.46%
2022/08/03	4	28.84	2	28.70	28.70	2	2,212	0.09%
2022/08/02	14	29.09	2	29.00	29.00	12	2,235	0.54%
2022/07/29	7	29.45	7	29.60	29.60	0	2,270	0.00%
2022/07/27	0	0.00	12	29.26	29.30	-12	2,271	-0.53%
2022/07/26	1	28.90	0	0.00	28.85	1	2,269	0.04%
2022/07/25	0	0.00	4	29.60	29.50	-4	2,281	-0.18%
2022/07/22	1	29.55	1	29.65	29.55	0	2,339	0.00%
2022/07/21	1	29.40	0	0.00	29.55	1	2,355	0.04%
2022/07/20	0	0.00	6	29.47	29.15	-6	2,351	-0.26%
2022/07/19	3	29.02	0	0.00	29.10	3	2,379	0.13%
2022/07/18	0	0.00	2	28.38	28.65	-2	2,392	-0.08%
2022/07/15	4	28.20	2	28.25	28.10	2	2,431	0.08%
2022/07/13	0	0.00	1	27.10	27.00	-1	2,458	-0.04%
2022/07/12	1	26.30	0	0.00	26.10	1	2,503	0.04%
2022/07/08	5	27.70	8	27.80	27.55	-3	3,058	-0.10%
2022/07/07	0	0.00	2	26.70	27.05	-2	3,176	-0.06%
2022/07/06	5	26.54	3	26.00	26.00	2	3,199	0.06%
2022/07/05	1	26.65	1	26.80	27.10	0	3,222	0.00%
2022/07/04	2	26.95	0	0.00	26.55	2	3,218	0.06%
2022/07/01	5	27.68	7	26.69	26.55	-2	3,242	-0.06%
2022/06/30	11	28.62	1	28.55	28.60	10	3,219	0.31%
2022/06/29	0	0.00	5	29.70	29.80	-5	3,199	-0.16%
2022/06/24	7	30.40	2	30.50	30.20	5	3,240	0.15%
2022/06/23	0	30.00	0	0.00	29.75	0	3,278	0.00%
2022/06/21	5	30.53	5	30.15	30.80	0	3,253	0.00%
2022/06/20	3	30.42	0	0.00	29.90	3	3,255	0.09%
2022/06/17	15	31.53	20	31.60	31.85	-5	3,217	-0.16%
2022/06/16	1	33.85	2	33.90	32.35	-1	3,187	-0.03%
2022/06/15	20	32.75	12	32.63	32.65	8	3,045	0.26%
2022/06/14	5	31.56	1	31.80	31.90	4	2,997	0.13%
2022/06/13	9	32.02	2	31.83	31.70	7	2,998	0.23%
2022/06/10	2	33.28	1	33.35	33.15	1	2,976	0.03%
2022/06/09	1	32.90	35	33.06	33.15	-34	2,930	-1.16%
2022/06/07	2	33.30	0	0.00	33.35	2	2,886	0.07%
2022/06/06	7	33.34	4	33.35	33.50	3	2,857	0.10%
2022/06/02	57	34.05	12	33.95	34.10	45	2,810	1.60%
2022/06/01	2	32.18	3	32.30	32.35	-1	2,504	-0.04%
2022/05/31	1	31.70	0	0.00	31.05	1	2,460	0.04%
2022/05/30	0	0.00	5	31.80	31.80	-5	2,449	-0.20%
2022/05/27	2	31.65	0	0.00	31.40	2	2,441	0.08%
2022/05/26	3	32.30	6	31.99	31.80	-3	2,416	-0.12%
2022/05/25	0	0.00	0.8	31.05	31.35	-0.8	2,282	-0.03%
2022/05/23	0	0.00	2	31.15	31.10	-2	2,312	-0.09%
2022/05/18	0.1	31.05	0	0.00	31.25	0.1	2,437	0.00%
2022/05/17	0	0.00	4.9	31.04	31.10	-4.9	2,468	-0.20%
2022/05/13	0	0.00	1	29.30	29.45	-1	2,470	-0.04%
2022/05/12	1	29.55	0	0.00	28.85	1	2,487	0.04%
2022/05/11	2	29.58	2	29.60	29.60	0	2,477	0.00%
2022/05/10	2	30.05	2	30.15	30.25	0	2,468	0.00%
2022/05/09	7	30.89	3	30.78	30.55	4	2,480	0.16%
2022/05/05	0	0.00	3	33.00	32.95	-3	2,465	-0.12%
2022/05/04	5	32.66	0	0.00	32.70	5	2,472	0.20%
2022/04/29	10	32.55	11	32.46	32.75	-1	2,506	-0.04%
2022/04/28	0	0.00	3	33.13	32.40	-3	2,513	-0.12%
2022/04/25	7	32.42	25	32.23	32.00	-18	2,458	-0.73%
2022/04/22	7	33.72	1	33.40	33.60	6	2,462	0.24%
2022/04/21	15	33.78	5	33.81	33.75	10	2,474	0.40%
2022/04/20	2	32.85	0	0.00	33.00	2	2,439	0.08%
2022/04/19	7	33.44	3	33.42	32.95	4	2,446	0.16%
2022/04/18	9.1	32.93	0	0.00	32.70	9.1	2,459	0.37%
2022/04/14	8.4	34.85	21	34.81	34.30	-12.6	2,404	-0.52%
2022/04/13	0	0.00	51	33.08	33.90	-51	1,924	-2.65%
2022/04/12	16	30.55	17	30.91	30.85	-1	1,836	-0.05%
2022/04/11	23	31.52	0	0.00	31.00	23	1,832	1.26%
2022/04/08	4	32.34	2	32.55	32.35	2	1,825	0.11%
2022/04/07	8	32.94	5	32.20	32.20	3	1,863	0.16%
2022/04/06	3	33.38	0	0.00	33.35	3	1,866	0.16%
2022/04/01	1	33.75	0	0.00	33.90	1	1,989	0.05%
2022/03/31	5	34.11	5	34.15	34.10	0	2,197	0.00%
2022/03/30	1	34.25	4	34.54	34.55	-3	2,310	-0.13%
2022/03/29	7	34.33	0.9	34.60	34.10	6.1	2,298	0.26%
2022/03/28	2	34.43	3	34.85	34.80	-1	2,305	-0.04%
2022/03/23	0	0.00	2	34.53	34.55	-2	2,362	-0.08%
2022/03/22	0	0.00	2	34.15	34.20	-2	2,396	-0.08%
2022/03/21	0	0.00	3	34.22	34.20	-3	2,444	-0.12%
2022/03/18	2	33.65	0	0.00	33.55	2	2,528	0.08%
2022/03/17	1	33.65	2	33.75	33.75	-1	2,594	-0.04%
2022/03/16	2	33.30	0	0.00	33.15	2	2,700	0.07%
2022/03/15	3	33.80	0	0.00	33.45	3	3,034	0.10%
2022/03/14	5	34.30	0	0.00	34.15	5	3,549	0.14%
2022/03/11	0	0.00	5	34.15	34.15	-5	3,714	-0.13%
2022/03/09	6	33.44	8.1	33.60	33.70	-2.1	3,969	-0.05%
2022/03/08	1.5	33.70	1	33.45	33.15	0.5	4,042	0.01%
2022/03/07	7	34.24	6	34.08	34.10	1	4,088	0.02%
2022/03/03	1	35.60	7	35.65	35.60	-6	4,129	-0.15%
2022/03/02	0	0.00	2	35.65	35.75	-2	4,187	-0.05%
2022/03/01	0	35.80	0	0.00	35.80	0	4,262	0.00%
2022/02/25	0	0.00	0.9	35.60	35.65	-0.9	4,343	-0.02%
2022/02/24	2	35.50	0	0.00	35.35	2	4,384	0.05%
2022/02/23	1	36.75	0	0.00	36.45	1	4,420	0.02%
2022/02/22	13	36.51	2	36.73	36.80	11	4,493	0.24%
2022/02/18	0	0.00	4	35.95	35.90	-4	4,646	-0.09%
2022/02/16	0	0.00	5	35.40	35.40	-5	4,750	-0.11%
2022/02/15	5	35.00	3	35.07	34.65	2	4,766	0.04%
2022/02/14	0	0.00	3	34.95	34.95	-3	4,786	-0.06%
2022/02/11	2	35.70	0	0.00	35.70	2	4,842	0.04%
2022/02/10	2	36.30	3	36.02	36.10	-1	4,866	-0.02%
2022/02/09	0	0.00	18	36.06	36.25	-18	4,881	-0.37%
2022/02/08	8	36.55	0	0.00	36.40	8	4,932	0.16%
2022/02/07	1	35.50	0	0.00	35.95	1	5,065	0.02%
2022/01/26	4	35.19	2	35.48	35.15	2	5,190	0.04%
2022/01/25	7	35.28	6.2	35.20	35.10	0.8	5,340	0.02%
2022/01/24	1	35.25	0	0.00	35.65	1	5,359	0.02%
2022/01/21	7	36.04	16	36.28	35.90	-9	5,403	-0.17%
2022/01/20	0	0.00	3	36.65	36.70	-3	5,523	-0.05%
2022/01/19	2	36.35	3	36.35	36.50	-1	5,629	-0.02%
2022/01/18	2	36.65	1	36.70	36.55	1	5,639	0.02%
2022/01/17	21.3	36.68	3	36.75	36.80	18.3	5,628	0.33%
2022/01/14	4	35.55	0	0.00	35.50	4	5,606	0.07%
2022/01/13	4.2	36.28	1	36.30	36.20	3.2	5,596	0.06%
2022/01/12	3	36.15	2	36.10	36.20	1	5,610	0.02%
2022/01/11	6	36.57	7	36.43	36.40	-1	5,642	-0.02%
2022/01/10	0	36.70	1	37.00	36.90	-1	5,634	-0.02%
2022/01/07	7	37.13	5	37.01	36.95	2	5,646	0.04%
2022/01/06	3	37.55	16	37.26	37.40	-13	5,641	-0.23%
2022/01/05	11	37.75	4.1	37.68	37.65	6.9	5,650	0.12%
2022/01/04	7	38.21	8.2	38.12	38.05	-1.2	5,657	-0.02%
2022/01/03	3	38.33	2	38.23	38.20	1	5,697	0.02%
2021/12/30	6	38.63	3	38.67	38.60	3	5,768	0.05%
2021/12/29	6	38.84	6	38.99	38.95	0	5,828	0.00%
2021/12/28	34	39.13	9.1	39.39	39.10	24.9	5,831	0.43%
2021/12/27	16	38.99	10	39.16	39.00	6	5,740	0.10%
2021/12/24	19	38.30	4	38.31	38.20	15	5,696	0.26%
2021/12/23	4	37.58	2	37.63	37.55	2	5,638	0.04%
2021/12/22	3	37.38	1	37.60	37.30	2	5,653	0.04%
2021/12/21	9	37.44	5	37.48	37.40	4	5,647	0.07%
2021/12/20	3	37.70	3.1	37.39	37.65	-0.1	5,633	0.00%
2021/12/17	2.4	37.12	0	0.00	37.05	2.4	5,606	0.04%
2021/12/16	4	37.61	2.7	37.63	37.45	1.3	5,577	0.02%
2021/12/15	11	37.33	5.8	37.41	37.45	5.2	5,545	0.09%
2021/12/14	10	37.52	13	37.50	37.25	-3	5,515	-0.05%
2021/12/13	13	38.63	10	38.58	38.25	3	5,440	0.06%
2021/12/10	15	38.97	7.8	38.90	38.85	7.2	5,412	0.13%
2021/12/09	28.5	40.10	3	40.17	39.65	25.5	5,331	0.48%
2021/12/08	14	40.30	32.9	40.63	41.60	-18.9	5,041	-0.38%
2021/12/07	19	39.06	23.3	39.38	38.75	-4.3	4,536	-0.09%
2021/12/06	30.1	38.85	12	38.71	38.40	18.1	4,408	0.41%
2021/12/03	16.1	38.15	6	38.28	38.65	10.1	4,258	0.24%
2021/12/02	19	38.16	2	37.70	37.70	17	4,195	0.41%
2021/12/01	10.2	38.12	6.6	38.13	38.20	3.6	4,204	0.09%
2021/11/30	0	0.00	5	37.57	37.65	-5	4,179	-0.12%
2021/11/29	2.7	36.27	9.9	36.35	36.80	-7.2	4,188	-0.17%
2021/11/26	20.1	38.01	22.3	37.70	37.35	-2.2	4,199	-0.05%
2021/11/25	15	38.71	5.6	38.36	38.35	9.4	4,177	0.23%
2021/11/24	3.1	37.99	10	38.32	38.50	-7	4,211	-0.17%
2021/11/23	1	38.10	2	38.25	37.50	-1	4,181	-0.02%
2021/11/22	5	37.57	1	37.70	38.00	4	4,188	0.10%
2021/11/19	26.6	37.70	0	0.00	37.20	26.6	4,210	0.63%
2021/11/18	7	38.79	12.9	38.85	37.85	-5.9	4,200	-0.14%
2021/11/17	0.4	37.80	15	38.14	37.75	-14.6	4,074	-0.36%
2021/11/16	8	37.59	13	37.95	37.60	-5	4,151	-0.12%
2021/11/15	14	38.31	18.8	38.14	38.40	-4.8	4,129	-0.12%
2021/11/12	0.1	37.20	18.2	37.41	37.40	-18.1	4,175	-0.43%
2021/11/11	2	37.75	4	37.58	37.30	-2	4,281	-0.05%
2021/11/10	2.2	37.71	6.6	37.77	37.85	-4.4	4,364	-0.10%
2021/11/09	1	37.05	2.8	37.16	37.25	-1.8	4,589	-0.04%
2021/11/08	3	36.97	2.3	36.97	37.00	0.7	4,764	0.01%
2021/11/05	31	37.08	47	37.41	37.10	-16	4,832	-0.33%
2021/11/04	8.1	37.41	28.9	37.88	38.00	-20.8	4,843	-0.43%
2021/11/03	38	37.01	22.1	36.86	36.85	15.9	4,895	0.32%
2021/11/02	21.4	36.47	30.2	36.29	35.60	-8.9	4,847	-0.18%
2021/11/01	5.1	35.26	1	35.45	35.40	4.1	4,760	0.09%
2021/10/29	0	34.81	3.7	35.19	35.35	-3.7	4,908	-0.07%
2021/10/28	20.1	35.36	11	34.96	34.60	9.1	5,044	0.18%
2021/10/27	3	33.73	8	33.94	34.75	-5	5,276	-0.09%
2021/10/26	0	0.00	2	32.75	32.75	-2	5,404	-0.04%
2021/10/25	0	32.90	0	0.00	33.00	0	5,514	0.00%
2021/10/22	3	32.42	0	0.00	32.25	3	5,605	0.05%
2021/10/21	3.2	33.08	0	0.00	32.85	3.2	5,703	0.06%
2021/10/20	0.3	33.70	1.8	33.55	33.55	-1.5	5,783	-0.03%
2021/10/12	0	0.00	28	30.44	31.50	-28	5,919	-0.47%
2021/10/08	0.2	30.95	3	31.15	30.80	-2.8	6,082	-0.05%
2021/10/06	1	31.15	0	0.00	31.10	1	7,813	0.01%
2021/10/05	5	31.10	15	31.77	31.90	-10	7,953	-0.13%
2021/10/04	6	32.55	5	31.95	31.80	1	8,042	0.01%
2021/10/01	2	32.30	3	32.67	32.40	-1	8,144	-0.01%
2021/09/30	6	33.24	0	0.00	33.25	6	8,173	0.07%
2021/09/29	0	0.00	43	32.47	33.20	-43	8,202	-0.52%
2021/09/28	7	32.00	2	32.35	32.50	5	8,354	0.06%
2021/09/27	0.3	32.53	1	32.60	32.60	-0.8	8,505	-0.01%
2021/09/24	10.1	33.35	0	0.00	33.15	10.1	9,105	0.11%
2021/09/23	0.1	32.10	10	32.10	32.35	-9.9	9,144	-0.11%
2021/09/16	1	30.85	0	0.00	30.90	1	9,729	0.01%
2021/09/15	1	30.95	4	31.05	31.05	-3	9,973	-0.03%
2021/09/14	0	0.00	3	31.47	31.35	-3	10,226	-0.03%
2021/09/13	15	31.77	10	31.75	31.70	5	10,307	0.05%
2021/09/10	3	31.85	4	31.94	31.90	-1	10,396	-0.01%
2021/09/09	6	31.08	1	31.45	31.55	5	10,474	0.05%
2021/09/08	21.2	31.19	0	0.00	30.85	21.2	10,699	0.20%
2021/09/07	6	31.46	18	31.57	31.55	-12	10,766	-0.11%
2021/09/06	4.1	32.49	0.2	32.05	31.90	3.9	10,908	0.04%
2021/09/03	0.1	33.15	17	33.27	33.15	-16.9	10,936	-0.15%
2021/09/02	14.2	33.38	3	33.28	33.10	11.2	11,091	0.10%
2021/09/01	1	33.40	2	33.50	33.65	-1	11,238	-0.01%
2021/08/31	4.1	33.49	2	33.20	33.50	2.1	11,246	0.02%
2021/08/30	1	33.80	1	33.30	33.35	0	11,271	0.00%
2021/08/27	4.1	32.96	3	33.05	32.90	1.1	11,229	0.01%
2021/08/26	2	33.15	3	33.25	33.25	-1	11,234	-0.01%
2021/08/25	5	33.24	6	33.13	33.10	-1	11,338	-0.01%
2021/08/24	17.2	33.09	1	32.50	32.50	16.2	11,467	0.14%
2021/08/23	3.1	32.84	8	32.99	32.70	-4.9	11,562	-0.04%
2021/08/20	6.1	31.87	2	31.65	31.50	4.1	11,539	0.04%
2021/08/19	5	32.07	2	31.43	31.40	3	11,588	0.03%
2021/08/18	4	31.49	3.3	31.29	32.80	0.7	11,624	0.01%
2021/08/17	12.2	32.09	38.3	31.73	31.30	-26.2	11,842	-0.22%
2021/08/16	9	33.04	11	33.40	32.75	-2	11,849	-0.02%
2021/08/13	3	34.07	16.2	34.09	33.95	-13.2	11,822	-0.11%
2021/08/12	0	0.00	11	35.28	35.20	-11	11,806	-0.09%
2021/08/11	18	35.43	14.1	35.82	35.05	3.9	12,117	0.03%
2021/08/10	7	36.45	4	36.45	36.55	3	12,109	0.02%
2021/08/09	19	36.19	13	36.77	35.95	6	12,111	0.05%
2021/08/06	19	37.27	37	37.39	37.20	-18	12,112	-0.15%
2021/08/05	16	36.70	12	36.92	37.30	4	11,922	0.03%
2021/08/04	16.3	36.66	5	36.58	36.40	11.3	11,955	0.09%
2021/08/03	1.3	36.74	1	36.50	36.85	0.3	12,084	0.00%
2021/08/02	8	36.26	18.2	36.27	36.40	-10.2	12,072	-0.08%
2021/07/30	11.3	35.92	6.2	36.00	35.45	5.1	11,974	0.04%
2021/07/29	10	35.32	3	35.53	35.65	7	12,025	0.06%
2021/07/28	6	34.87	15	35.06	35.45	-9	12,152	-0.07%
2021/07/27	25	36.04	7.5	36.32	35.65	17.5	12,288	0.14%
2021/07/26	47	36.90	26.5	36.74	36.75	20.5	12,343	0.17%
2021/07/23	56	35.59	50.5	35.67	35.55	5.5	12,578	0.04%
2021/07/22	25	34.65	29	34.69	34.40	-4	12,838	-0.03%
2021/07/21	28	33.95	49	33.74	33.30	-21	12,832	-0.16%
2021/07/20	6.6	34.30	16	34.30	34.00	-9.4	12,912	-0.07%
2021/07/19	11	34.80	107	34.86	34.90	-96	12,937	-0.74%	大賣/
2021/07/16	5	35.63	9	35.59	35.35	-4	13,121	-0.03%
2021/07/15	58	34.92	33	34.98	35.20	25	13,165	0.19%
2021/07/14	188	38.27	87	36.64	35.55	101	13,131	0.77%	大買/鉅額交易
2021/07/13	23	38.19	52	38.61	39.35	-29	12,255	-0.24%
2021/07/12	12	35.77	25	35.72	35.80	-13	11,596	-0.11%
2021/07/09	10	35.05	27	35.39	34.90	-17	11,514	-0.15%
2021/07/08	6	35.52	15	35.53	35.45	-9	11,576	-0.08%
2021/07/07	5	35.08	9	34.94	34.65	-4	11,594	-0.03%
2021/07/06	40	35.23	6	35.23	35.05	34	11,704	0.29%
2021/07/05	74	35.90	25	36.06	35.80	49	11,852	0.41%
2021/07/02	8	35.28	17	35.32	34.95	-9	11,797	-0.08%
2021/07/01	55	35.54	21	35.95	34.80	34	11,781	0.29%
2021/06/30	13	34.27	7	33.74	34.75	6	11,284	0.05%
2021/06/29	14	35.10	16	34.72	34.50	-2	11,136	-0.02%
2021/06/28	5	34.25	13	33.97	34.40	-8	10,778	-0.07%
2021/06/25	8.2	33.76	1	34.05	33.40	7.2	10,796	0.07%
2021/06/24	33	34.02	31	33.77	33.95	2	10,849	0.02%
2021/06/23	10	33.74	14	33.77	34.10	-4	10,711	-0.04%
2021/06/22	13	32.78	13	32.85	32.65	0	10,780	0.00%
2021/06/21	13	32.18	5	32.76	32.30	8	11,991	0.07%
2021/06/18	18	33.41	3	33.45	33.20	15	12,188	0.12%
2021/06/17	14	33.56	36	33.52	33.65	-22	12,287	-0.18%
2021/06/16	27	32.64	10	32.49	32.80	17	12,266	0.14%
2021/06/15	7	33.02	21	33.12	33.35	-14	12,663	-0.11%
2021/06/11	7	32.21	7	32.19	31.95	0	12,703	0.00%
2021/06/10	8	32.52	1	33.00	32.50	7	12,714	0.06%
2021/06/09	19	32.77	18	32.75	32.25	1	12,670	0.01%
2021/06/08	0	0.00	5	31.95	31.85	-5	12,606	-0.04%
2021/06/07	1	31.00	14	31.52	31.50	-13	12,654	-0.10%
2021/06/04	1	31.55	32.2	31.47	31.45	-31.2	12,799	-0.24%
2021/06/03	14	31.94	8	31.93	32.05	6	12,866	0.05%
2021/06/02	18	32.00	2	31.70	31.70	16	12,999	0.12%
2021/06/01	44	32.91	1	33.25	32.65	43	13,120	0.33%
2021/05/31	2	32.70	5	32.15	32.20	-3	13,123	-0.02%
2021/05/28	0	0.00	15	31.70	31.50	-15	13,203	-0.11%
2021/05/27	2	31.25	2	30.90	30.90	0	13,926	0.00%
2021/05/26	10	31.11	17	30.96	31.20	-7	14,731	-0.05%
2021/05/25	19	31.40	14	31.46	31.50	5	14,771	0.03%
2021/05/24	1	29.95	4	29.95	29.95	-3	14,668	-0.02%
2021/05/21	5	29.05	2	29.30	29.25	3	15,180	0.02%
2021/05/20	33	29.27	7	29.05	28.75	26	15,279	0.17%
2021/05/19	30	29.70	8	29.84	29.85	22	15,364	0.14%
2021/05/18	0	0.00	31	28.17	28.35	-31	15,190	-0.20%
2021/05/17	3	26.87	15	26.72	25.80	-12	15,148	-0.08%
2021/05/14	1	28.00	7	28.77	28.45	-6	15,049	-0.04%
2021/05/13	6	28.76	49	27.53	28.35	-43	14,977	-0.29%
2021/05/12	6	29.02	3	28.67	28.40	3	15,139	0.02%
2021/05/11	29	30.19	3	29.77	30.10	26	14,962	0.17%
2021/05/10	0	0.00	9	32.70	32.70	-9	14,811	-0.06%
2021/05/07	13	32.63	11	32.53	33.40	2	14,822	0.01%
2021/05/06	3	32.90	14	32.29	31.95	-11	14,811	-0.07%
2021/05/05	13	33.98	9	33.55	32.90	4	14,775	0.03%
2021/05/04	49	32.93	16	33.11	32.80	33	14,681	0.22%
2021/05/03	14	34.52	30	34.77	35.30	-16	14,512	-0.11%
2021/04/29	44	36.61	13.5	36.27	35.40	30.5	14,359	0.21%
2021/04/28	17	35.90	29	35.47	36.70	-12	13,913	-0.09%
2021/04/27	10	33.90	10	33.93	33.75	0	13,619	0.00%
2021/04/26	8	34.68	7	34.93	34.50	1	13,771	0.01%
2021/04/23	13	34.23	41	34.08	34.50	-28	13,707	-0.20%
2021/04/22	28	33.88	10	34.33	33.50	18	13,883	0.13%
2021/04/21	15	34.86	27	34.96	35.10	-12	13,962	-0.09%
2021/04/20	15	34.41	14	34.35	34.25	1	13,870	0.01%
2021/04/19	12	33.60	14	33.55	34.05	-2	13,816	-0.01%
2021/04/16	13.3	33.08	14	33.09	33.35	-0.7	13,858	-0.01%
2021/04/15	2	32.40	4	32.53	32.60	-2	13,906	-0.01%
2021/04/14	3	33.12	11	32.54	32.15	-8	13,938	-0.06%
2021/04/13	12	33.25	12	32.83	32.80	0	13,967	0.00%
2021/04/12	13	33.69	90	33.52	33.45	-77	13,970	-0.55%
2021/04/09	34.2	34.08	21	34.00	34.10	13.2	13,870	0.10%
2021/04/08	64	33.54	33	33.43	33.55	31	13,661	0.23%
2021/04/07	21	32.62	110.1	32.70	32.85	-89.1	13,537	-0.66%	大賣/
2021/04/06	10	32.42	10	32.32	32.25	0	13,476	0.00%
2021/04/01	1	31.60	0	0.00	31.75	1	13,464	0.01%
2021/03/31	21	32.13	0	0.00	31.70	21	13,526	0.16%
2021/03/30	43	32.07	30	31.99	32.00	13	13,573	0.10%
2021/03/29	28	31.36	8	31.35	31.30	20	13,504	0.15%
2021/03/26	3	31.67	0	0.00	31.70	3	13,511	0.02%
2021/03/25	21	31.74	16	31.84	31.40	5	13,605	0.04%
2021/03/24	142	32.84	52	32.81	32.70	90	13,600	0.66%	大買/
2021/03/23	12	30.79	25	30.36	31.00	-13	12,386	-0.10%
2021/03/22	9	30.02	29	30.10	30.25	-20	12,194	-0.16%
2021/03/19	10	30.20	26	30.31	30.50	-16	12,191	-0.13%
2021/03/18	60	30.14	37	29.92	30.00	23	12,147	0.19%
2021/03/17	24	29.15	5	29.54	29.10	19	11,943	0.16%
2021/03/16	10	28.93	8	28.80	28.80	2	12,073	0.02%
2021/03/15	15	28.64	9	28.94	29.00	6	12,463	0.05%
2021/03/12	25	28.76	15	28.82	28.60	10	12,568	0.08%
2021/03/11	5	28.63	3	28.67	28.75	2	13,343	0.01%
2021/03/10	43	28.60	21	28.59	28.35	22	13,647	0.16%
2021/03/09	6	27.79	10	27.81	28.00	-4	13,935	-0.03%
2021/03/08	8	28.22	11	27.71	27.95	-3	13,984	-0.02%
2021/03/05	18	28.87	21	28.95	28.45	-3	14,005	-0.02%
2021/03/04	27	28.86	16.3	28.84	28.80	10.7	14,031	0.08%
2021/03/03	19	28.57	6.4	28.63	28.40	12.6	14,210	0.09%
2021/03/02	67	29.43	31.1	29.24	28.70	35.9	14,358	0.25%
2021/02/26	40	28.23	121	28.25	28.10	-81	13,726	-0.59%	大賣/
2021/02/25	6	26.87	12	26.78	26.95	-6	13,054	-0.05%
2021/02/24	18	26.79	17	27.09	26.65	1	13,159	0.01%
2021/02/23	34	27.82	38	27.55	27.40	-4	13,079	-0.03%
2021/02/22	44	26.29	14	26.25	26.55	30	12,617	0.24%
2021/02/19	2	26.10	12	26.07	26.15	-10	12,705	-0.08%
2021/02/18	14	25.89	17	25.62	26.05	-3	13,038	-0.02%
2021/02/17	5	24.92	0	0.00	24.90	5	13,491	0.04%
2021/02/05	0	0.00	1	24.20	24.15	-1	13,541	-0.01%
2021/02/04	8	24.59	0	0.00	24.35	8	13,579	0.06%
2021/02/03	13	24.90	4	24.90	24.85	9	13,631	0.07%
2021/02/02	1	24.35	7	24.25	24.20	-6	13,605	-0.04%
2021/01/29	11	24.12	10	23.92	23.65	1	13,663	0.01%
2021/01/28	6	24.07	35	24.21	24.40	-29	13,720	-0.21%
2021/01/27	24	24.25	7	24.09	24.00	17	13,791	0.12%
2021/01/26	9	23.79	3	23.60	23.55	6	14,159	0.04%
2021/01/25	10	23.48	1	23.65	23.90	9	14,129	0.06%
2021/01/22	8	24.04	5	24.07	24.10	3	14,149	0.02%
2021/01/21	19	24.53	9	24.24	24.15	10	14,222	0.07%
2021/01/20	12	25.37	34	25.04	24.75	-22	14,240	-0.15%
2021/01/19	9	26.52	32	26.39	25.85	-23	14,219	-0.16%
2021/01/18	11.1	25.69	16	25.52	25.60	-4.9	14,175	-0.03%
2021/01/15	23	26.42	35	26.25	26.35	-12	14,279	-0.08%
2021/01/14	35	27.04	58	26.64	27.20	-23	14,786	-0.16%
2021/01/13	6	25.82	12	26.07	25.90	-6	15,460	-0.04%
2021/01/12	10	25.91	0	0.00	25.55	10	15,476	0.06%
2021/01/11	12	26.08	10	26.13	26.25	2	15,595	0.01%
2021/01/08	2	25.95	15	25.74	25.60	-13	15,511	-0.08%
2021/01/06	8	25.37	3	25.40	25.30	5	15,616	0.03%
2021/01/05	6	25.56	4	25.81	26.20	2	15,576	0.01%
2021/01/04	4	25.64	10	25.66	25.50	-6	15,507	-0.04%
2020/12/31	13	25.23	5	25.20	25.25	8	15,490	0.05%
2020/12/30	11	25.50	6	25.45	25.35	5	15,492	0.03%
2020/12/29	0	0.00	2	25.70	25.75	-2	15,499	-0.01%
2020/12/28	13	25.52	27	25.35	25.75	-14	15,443	-0.09%
2020/12/25	12	25.14	7.2	25.47	25.10	4.8	15,368	0.03%
2020/12/24	41	25.33	3.1	25.55	25.25	37.9	15,292	0.25%
2020/12/23	6	24.75	0	0.00	24.85	6	15,214	0.04%
2020/12/22	17	25.19	10	24.80	24.80	7	15,269	0.05%
2020/12/21	16	25.51	7	25.43	25.70	9	15,191	0.06%
2020/12/18	40	26.30	19	26.06	26.50	21	15,033	0.14%
2020/12/17	16	25.52	3	25.40	25.40	13	14,779	0.09%
2020/12/16	8	25.90	33	25.85	25.75	-25	14,749	-0.17%
2020/12/15	19	25.42	6	25.81	25.40	13	14,713	0.09%
2020/12/14	6	26.00	3	26.05	26.05	3	14,594	0.02%
2020/12/11	47	26.39	85	26.12	26.10	-38	14,537	-0.26%
2020/12/10	69	27.56	40	27.10	27.05	29	14,332	0.20%
2020/12/09	11	27.39	38	27.13	27.80	-27	14,215	-0.19%
2020/12/08	37	26.21	11	26.32	26.15	26	13,847	0.19%
2020/12/07	71.1	26.88	69.5	26.81	26.50	1.6	13,754	0.01%
2020/12/04	19	25.15	40	25.17	25.65	-21	12,973	-0.16%
2020/12/03	49.2	24.94	43.1	24.71	24.50	6.1	12,803	0.05%
2020/12/02	17	24.34	7	24.11	24.15	10	12,762	0.08%
2020/12/01	12	23.99	7	24.01	24.20	5	13,696	0.04%
2020/11/30	15	23.92	11	24.17	23.70	4	14,329	0.03%
2020/11/27	24	24.11	13	24.17	24.10	11	14,307	0.08%
2020/11/26	17	23.69	18	23.61	24.00	-1	14,206	-0.01%
2020/11/25	22	23.23	15	23.31	23.10	7	13,931	0.05%
2020/11/24	14	23.43	16	23.73	23.25	-2	13,896	-0.01%
2020/11/23	8.2	23.45	0	0.00	23.55	8.2	13,828	0.06%
2020/11/20	44	23.35	14	23.36	23.25	30	13,763	0.22%
2020/11/19	9	23.24	27	23.32	23.15	-18	13,842	-0.13%
2020/11/18	48	23.11	21	23.08	23.10	27	14,019	0.19%
2020/11/17	38	23.57	27	23.57	23.45	11	14,150	0.08%
2020/11/16	102	23.44	38	23.55	23.95	64	14,077	0.45%	大買/
2020/11/13	0	0.00	32	22.41	22.80	-32	13,799	-0.23%
2020/11/12	4	22.60	0	0.00	22.40	4	14,186	0.03%
2020/11/11	0	0.00	9	22.38	22.65	-9	14,869	-0.06%
2020/11/10	0	0.00	105	22.89	22.25	-105	15,658	-0.67%	大賣/鉅額交易
2020/11/09	0	0.00	44	22.45	22.40	-44	16,236	-0.27%
2020/11/05	8	22.28	13	22.20	22.20	-5	16,657	-0.03%
2020/11/04	6	21.84	0	0.00	22.30	6	16,608	0.04%
2020/11/03	124	22.67	19.2	22.57	22.10	104.8	16,534	0.63%	大買/鉅額交易
2020/11/02	5	22.10	2	21.83	21.90	3	16,295	0.02%
2020/10/30	8	22.10	0	0.00	21.65	8	16,540	0.05%
2020/10/29	2	21.65	29	22.00	22.35	-27	16,403	-0.16%
2020/10/28	14	22.36	16	22.31	22.15	-2	16,304	-0.01%
2020/10/27	6	22.93	6	22.98	22.85	0	16,142	0.00%
2020/10/26	19	23.11	7	23.18	22.90	12	15,990	0.08%
2020/10/23	11	23.69	3	23.67	23.55	8	15,775	0.05%
2020/10/22	34.8	23.75	43	23.79	23.75	-8.2	15,613	-0.05%
2020/10/21	73	23.14	60	23.82	24.45	13	14,920	0.09%
2020/10/20	2	22.35	4	22.28	22.25	-2	14,004	-0.01%
2020/10/19	22	22.45	15	22.30	21.90	7	13,998	0.05%
2020/10/16	6	21.66	2	21.85	21.60	4	13,910	0.03%
2020/10/15	6	22.29	3	22.40	21.90	3	13,897	0.02%
2020/10/14	11	21.81	15	21.90	21.80	-4	13,729	-0.03%
2020/10/13	4	21.84	20	21.63	21.30	-16	13,649	-0.12%
2020/10/12	0	0.00	13	21.59	21.25	-13	13,585	-0.10%
2020/10/08	14	21.39	23	21.22	21.25	-9	13,593	-0.07%
2020/10/07	0	0.00	14	21.04	21.10	-14	13,600	-0.10%
2020/10/06	0	0.00	14	21.00	20.95	-14	13,778	-0.10%
2020/09/30	0	0.00	4	20.18	20.30	-4	13,768	-0.03%
2020/09/29	19	19.78	23	19.93	19.75	-4	13,818	-0.03%
2020/09/28	24.5	19.77	15	19.83	19.75	9.5	13,934	0.07%
2020/09/25	11	19.15	31	19.21	18.95	-20	14,248	-0.14%
2020/09/24	2	19.78	1	19.65	19.65	1	14,786	0.01%
2020/09/23	4	20.05	27	20.24	20.15	-23	14,746	-0.16%
2020/09/22	25	20.32	0	0.00	20.20	25	14,708	0.17%
2020/09/21	2	20.80	0	0.00	20.70	2	14,647	0.01%
2020/09/18	6	21.04	10	21.03	21.15	-4	14,606	-0.03%
2020/09/17	2	20.93	19	21.08	21.15	-17	14,567	-0.12%
2020/09/16	16	21.03	13	20.78	20.70	3	14,510	0.02%
2020/09/15	12	21.24	16.3	21.21	21.15	-4.3	14,397	-0.03%
2020/09/14	16	21.33	33	21.20	21.10	-17	14,325	-0.12%
2020/09/11	16.5	20.50	4	20.20	20.15	12.5	14,108	0.09%
2020/09/10	4	21.00	40	20.80	20.90	-36	14,005	-0.26%
2020/09/09	15.3	20.34	10	20.49	20.60	5.3	13,882	0.04%
2020/09/08	96	21.38	42	21.04	20.60	54	13,778	0.39%
2020/09/07	28	21.80	15	21.87	21.15	13	13,579	0.10%
2020/09/04	143	22.71	67	22.57	22.50	76	13,177	0.58%	大買/
2020/09/03	36	21.79	107	21.97	22.55	-71	12,118	-0.59%	大賣/
2020/09/02	29	20.61	6	20.54	20.50	23	11,319	0.20%
2020/09/01	4	19.90	48	20.38	20.85	-44	11,092	-0.40%
2020/08/31	2.2	19.95	0	0.00	20.00	2.2	10,852	0.02%
2020/08/28	5.5	20.09	18	20.22	20.10	-12.5	10,805	-0.12%
2020/08/27	8	19.99	5	19.80	19.80	3	10,709	0.03%
2020/08/26	11	20.56	8	20.51	20.25	3	10,649	0.03%
2020/08/25	5	20.42	30	20.63	20.25	-25	10,562	-0.24%
2020/08/24	41.7	20.72	19	20.63	20.55	22.7	10,492	0.22%
2020/08/21	27	20.86	71	20.80	21.00	-44	10,543	-0.42%
2020/08/20	117	20.05	47	20.27	19.35	70	10,259	0.68%	大買/
2020/08/19	45.2	21.30	36	21.45	21.45	9.2	9,813	0.09%
2020/08/18	40	21.80	49	21.62	21.70	-9	9,455	-0.10%
2020/08/17	67.3	21.29	48	21.49	21.70	19.3	8,947	0.22%
2020/08/14	74	20.03	40	20.47	20.55	34	8,193	0.41%
2020/08/13	70	18.99	52	19.30	19.60	18	7,372	0.24%
2020/08/12	10	17.95	46	17.59	17.85	-36	6,571	-0.55%
2020/08/11	3	16.55	7	16.59	16.55	-4	6,010	-0.07%
2020/08/10	1	16.85	1	16.60	16.55	0	5,991	0.00%
2020/08/07	0	0.00	4	17.10	17.10	-4	5,947	-0.07%
2020/08/06	21	17.29	29	17.45	17.15	-8	5,891	-0.14%
2020/08/05	14	16.95	47	16.90	17.00	-33	5,686	-0.58%
2020/08/03	6	15.81	7	15.94	15.90	-1	5,459	-0.02%
2020/07/31	3	15.62	2	15.60	15.50	1	5,405	0.02%
2020/07/30	2	15.60	15	15.50	15.65	-13	5,394	-0.24%
2020/07/29	2	15.35	2	15.30	15.20	0	5,379	0.00%
2020/07/28	14	15.26	2	15.45	15.10	12	5,383	0.22%
2020/07/27	3	15.83	15	15.78	15.70	-12	5,373	-0.22%
2020/07/24	20	15.83	15	15.60	15.55	5	5,273	0.09%
2020/07/23	0	0.00	5	16.10	16.25	-5	5,194	-0.10%
2020/07/22	2	16.40	5	16.49	16.45	-3	5,113	-0.06%
2020/07/21	5	16.19	10	16.30	16.15	-5	4,957	-0.10%
2020/07/20	2	15.80	0	0.00	16.00	2	4,878	0.04%
2020/07/17	10	16.14	3	16.13	15.90	7	4,837	0.14%
2020/07/16	9	16.07	9	16.12	16.30	0	4,788	0.00%
2020/07/15	24	16.06	0	0.00	15.70	24	4,691	0.51%
2020/07/14	0	0.00	34	16.25	16.25	-34	4,620	-0.74%
2020/07/13	0	0.00	24	16.09	16.50	-24	4,581	-0.52%
2020/07/10	6	15.75	13	15.77	15.55	-7	4,387	-0.16%
2020/07/09	24	16.08	16	15.83	15.80	8	4,346	0.18%
2020/07/08	26	15.84	13	16.00	16.05	13	4,320	0.30%
2020/07/07	47	15.69	51	15.84	15.75	-4	4,218	-0.09%
2020/07/06	77	16.22	31	16.23	16.25	46	4,102	1.12%
2020/07/03	83	15.92	92	15.98	16.10	-9	3,749	-0.24%
2020/07/02	13	14.55	6	14.57	14.65	7	3,103	0.23%
2020/07/01	1	14.20	1	14.15	14.20	0	3,063	0.00%
2020/06/30	7	14.05	0	0.00	14.05	7	3,063	0.23%
2020/06/29	2	14.00	0	0.00	13.95	2	3,068	0.07%
2020/06/24	0	0.00	3	14.43	14.25	-3	3,058	-0.10%
2020/06/23	0	0.00	1	14.10	14.05	-1	3,093	-0.03%
2020/06/22	0	0.00	10	14.15	14.15	-10	3,183	-0.31%
2020/06/19	5	14.43	0	0.00	14.25	5	3,219	0.16%
2020/06/17	14	14.06	0	0.00	14.05	14	3,206	0.44%
2020/06/16	0	0.00	21	14.14	14.15	-21	3,217	-0.65%
2020/06/15	2	13.70	0	0.00	13.75	2	3,278	0.06%
2020/06/12	2	14.00	10	14.00	14.05	-8	3,282	-0.24%
2020/06/11	0	0.00	26	14.35	14.25	-26	3,291	-0.79%
2020/06/10	10	14.55	20	14.70	14.65	-10	3,294	-0.30%
2020/06/09	11	14.86	0	0.00	14.75	11	3,343	0.33%
2020/06/08	0	0.00	9	14.85	14.80	-9	3,357	-0.27%
2020/06/05	0	0.00	1	14.95	14.85	-1	3,345	-0.03%
2020/06/04	5	14.75	0	0.00	14.75	5	3,345	0.15%
2020/06/03	8	15.06	0	0.00	14.85	8	3,328	0.24%
2020/06/02	10	14.85	10	15.10	15.10	0	3,309	0.00%
2020/06/01	20	15.13	0	0.00	15.05	20	3,234	0.62%
2020/05/29	20	15.10	27	14.98	15.15	-7	3,239	-0.22%
2020/05/28	36	14.79	104	14.84	14.60	-68	3,215	-2.11%	大賣/
2020/05/27	0	0.00	21	13.92	14.50	-21	2,900	-0.72%
2020/05/26	1	13.50	0	0.00	13.45	1	2,822	0.04%
2020/05/22	8	13.45	1	13.35	13.35	7	2,827	0.25%
2020/05/21	1	13.70	0	0.00	13.70	1	2,828	0.04%
2020/05/20	31	13.66	10	13.60	13.60	21	2,823	0.74%
2020/05/15	14	13.33	0	0.00	13.35	14	2,729	0.51%
2020/05/14	12	13.46	3	13.90	13.40	9	2,718	0.33%
2020/05/13	2	13.95	0	0.00	14.00	2	2,666	0.08%
2020/05/12	7	14.16	5	14.15	14.15	2	2,725	0.07%
2020/05/11	0	0.00	30	14.25	14.50	-30	2,716	-1.10%
2020/05/08	25	14.05	2	14.15	13.95	23	2,612	0.88%
2020/05/04	4	13.95	3	14.00	13.90	1	2,703	0.04%
2020/04/30	10	14.20	0	0.00	14.25	10	2,705	0.37%
2020/04/29	0	0.00	4	14.05	14.00	-4	2,688	-0.15%
2020/04/28	5	13.90	0	0.00	13.85	5	2,685	0.19%
2020/04/27	0	0.00	3	14.10	14.20	-3	2,725	-0.11%
2020/04/24	0	0.00	1	13.80	13.80	-1	2,692	-0.04%
2020/04/23	10	13.70	0	0.00	13.80	10	2,688	0.37%
2020/04/22	1	13.30	0	0.00	13.65	1	2,682	0.04%
2020/04/21	0	0.00	3	13.95	13.40	-3	2,683	-0.11%
2020/04/17	8	13.88	4	13.85	13.85	4	2,667	0.15%
2020/04/16	4	14.15	5	14.10	14.10	-1	2,636	-0.04%
2020/04/15	0	0.00	8	13.99	14.05	-8	2,660	-0.30%
2020/04/14	0	0.00	3	13.60	13.60	-3	2,641	-0.11%
2020/04/13	29	13.46	0	0.00	13.40	29	2,646	1.10%
2020/04/10	13	13.20	0	0.00	13.30	13	2,646	0.49%
2020/04/09	20	13.14	0	0.00	13.10	20	2,664	0.75%
2020/04/08	15	12.75	0	0.00	12.90	15	2,636	0.57%
2020/04/01	2	11.85	2	12.00	12.00	0	2,660	0.00%
2020/03/31	16	12.05	10	12.08	11.80	6	2,698	0.22%
2020/03/27	4	12.25	4	12.30	12.00	0	2,758	0.00%
2020/03/26	5	11.99	0	0.00	12.25	5	2,701	0.19%
2020/03/25	6	11.68	6	11.68	11.65	0	2,607	0.00%
2020/03/24	3	11.00	0	0.00	10.90	3	2,598	0.12%
2020/03/23	1	10.30	0	0.00	10.35	1	2,575	0.04%
2020/03/20	0	0.00	5	10.65	10.90	-5	2,583	-0.19%
2020/03/19	0	0.00	1	10.85	10.10	-1	2,578	-0.04%
2020/03/18	1	11.25	0	0.00	11.20	1	2,579	0.04%
2020/03/17	2	11.48	8	11.69	11.30	-6	2,596	-0.23%
2020/03/13	6	11.78	2	11.90	12.45	4	2,541	0.16%
2020/03/12	5	13.28	0	0.00	13.00	5	2,460	0.20%
2020/03/11	2	14.55	2	14.15	14.15	0	2,411	0.00%
2020/03/10	1	14.40	4	14.25	14.50	-3	2,393	-0.13%
2020/03/09	0	0.00	10	14.80	14.50	-10	2,370	-0.42%
2020/03/06	2	15.20	0	0.00	15.15	2	2,358	0.08%
2020/03/05	3	15.70	0	0.00	15.50	3	2,348	0.13%
2020/03/04	12	15.56	4	15.58	15.55	8	2,319	0.34%
2020/03/03	0	0.00	4	15.45	15.45	-4	2,240	-0.18%
2020/03/02	1	14.65	14	14.65	14.65	-13	2,205	-0.59%
2020/02/25	0	0.00	1	14.50	14.60	-1	2,173	-0.05%
2020/02/24	2	14.80	0	0.00	14.75	2	2,180	0.09%
2020/02/20	0	0.00	10	15.35	15.15	-10	2,186	-0.46%
2020/02/19	2	15.15	2	15.20	15.25	0	2,209	0.00%
2020/02/17	0	15.10	0	0.00	15.15	0	2,267	0.00%
2020/02/14	0	0.00	15	15.30	15.25	-15	2,306	-0.65%
2020/02/13	5	15.45	0	0.00	15.30	5	2,315	0.22%
2020/02/12	0	0.00	2	15.15	15.10	-2	2,271	-0.09%
2020/02/10	5	14.60	0	0.00	14.60	5	2,319	0.22%
2020/02/07	1	14.55	2	14.55	14.55	-1	2,333	-0.04%
2020/02/05	4	14.48	0	0.00	14.65	4	2,258	0.18%
2020/02/04	3	14.23	0	0.00	14.30	3	2,227	0.13%
2020/02/03	1	13.85	11	13.39	13.85	-10	2,262	-0.44%
2020/01/30	13	14.99	0	0.00	14.85	13	2,290	0.57%
2020/01/15	1	16.50	0	0.00	16.30	1	2,347	0.04%
2020/01/14	3	16.55	0	0.00	16.50	3	2,347	0.13%
2020/01/13	10	16.50	0	0.00	16.60	10	2,354	0.42%
2020/01/10	2	16.50	20	16.45	16.35	-18	2,361	-0.76%
2020/01/09	11	16.57	1	16.50	16.45	10	2,379	0.42%
2020/01/08	3	16.30	0	0.00	16.50	3	2,340	0.13%
2020/01/06	5	16.70	15	16.72	16.70	-10	2,496	-0.40%
2020/01/03	4	17.04	0	0.00	17.10	4	2,475	0.16%
2020/01/02	12	17.25	0	0.00	17.15	12	2,457	0.49%
2019/12/31	3	17.50	15	17.35	17.15	-12	2,437	-0.49%
2019/12/27	10	17.10	0	0.00	17.10	10	2,378	0.42%
2019/12/26	0	0.00	2	17.43	17.15	-2	2,370	-0.08%
2019/12/25	2	17.30	12	17.30	17.30	-10	2,331	-0.43%
2019/12/23	4	16.95	0	0.00	16.90	4	2,308	0.17%
2019/12/19	3	17.20	0	0.00	17.05	3	2,402	0.12%
2019/12/13	4	16.90	0	0.00	16.85	4	2,549	0.16%
2019/12/05	0	0.00	2	16.60	16.65	-2	2,640	-0.08%
2019/12/04	2	16.50	0	0.00	16.55	2	2,693	0.07%
2019/11/27	20	17.15	0	0.00	17.25	20	3,005	0.67%
2019/11/26	0	0.00	3	17.05	17.05	-3	3,048	-0.10%
2019/11/22	10	16.90	0	0.00	16.80	10	3,068	0.33%
2019/11/20	0	0.00	15	17.00	17.00	-15	3,159	-0.47%
2019/11/19	0	0.00	10	17.10	17.10	-10	3,220	-0.31%
2019/11/18	0	0.00	2	17.40	17.20	-2	3,263	-0.06%
2019/11/15	2	17.05	0	0.00	17.15	2	3,523	0.06%
2019/11/13	2	16.65	0	0.00	16.65	2	3,641	0.05%
2019/11/12	0	0.00	2	16.60	16.65	-2	3,623	-0.06%
2019/11/11	3	16.67	0	0.00	16.50	3	3,648	0.08%
2019/11/07	8	16.85	0	0.00	16.85	8	3,675	0.22%
2019/11/06	2	17.05	0	0.00	17.00	2	3,689	0.05%
2019/11/04	15	17.35	0	0.00	17.35	15	3,743	0.40%
2019/10/31	4	17.05	5	17.20	17.20	-1	3,888	-0.03%
2019/10/30	10	17.25	4	17.20	17.25	6	3,966	0.15%
2019/10/29	15	17.21	0	0.00	17.10	15	4,101	0.37%
2019/10/25	14	17.38	0	0.00	17.25	14	4,847	0.29%
2019/10/23	0	0.00	21	17.84	17.45	-21	5,050	-0.42%
2019/10/21	5	17.50	0	0.00	17.50	5	5,084	0.10%
2019/10/18	23	17.58	2	17.55	17.45	21	5,098	0.41%
2019/10/17	3	17.65	0	0.00	17.60	3	5,101	0.06%
2019/10/16	2	17.53	1	17.45	17.45	1	5,103	0.02%
2019/10/15	18	17.69	1	17.65	17.70	17	5,090	0.33%
2019/10/14	3	17.32	10	17.30	17.45	-7	4,968	-0.14%
2019/10/09	1	16.65	0	0.00	16.65	1	4,946	0.02%
2019/10/08	8	16.87	0	0.00	16.75	8	5,050	0.16%
2019/10/07	2	17.00	0	0.00	16.95	2	5,057	0.04%
2019/10/04	6	16.90	0	0.00	16.85	6	5,116	0.12%
2019/10/03	2	16.90	0	0.00	16.95	2	5,132	0.04%
2019/10/02	1	16.90	0	0.00	17.10	1	5,128	0.02%
2019/10/01	2	17.05	0	0.00	17.05	2	5,142	0.04%
2019/09/27	50	17.09	0	0.00	16.95	50	5,152	0.97%
2019/09/26	14	17.51	10	17.45	17.45	4	5,165	0.08%
2019/09/25	21	17.49	13	17.72	17.55	8	5,176	0.15%
2019/09/24	30	17.95	3	17.75	17.45	27	5,157	0.52%
2019/09/23	14	17.47	54	17.81	17.90	-40	5,077	-0.79%
2019/09/20	4	17.11	0	0.00	17.05	4	4,954	0.08%
2019/09/19	11	17.35	0	0.00	17.35	11	4,939	0.22%
2019/09/18	7	17.27	0	0.00	17.15	7	4,919	0.14%
2019/09/17	10	17.50	0	0.00	17.40	10	4,944	0.20%
2019/09/16	31	17.57	1	17.50	17.50	30	4,938	0.61%
2019/09/12	1	17.45	0	0.00	17.45	1	4,896	0.02%
2019/09/11	0	0.00	9	17.29	17.10	-9	4,939	-0.18%
2019/09/10	27	17.23	11	17.25	17.20	16	4,935	0.32%
2019/09/09	6	17.23	2	17.48	17.20	4	4,941	0.08%
2019/09/06	18	17.83	0	0.00	17.75	18	4,924	0.37%
2019/09/05	30	17.95	10	17.99	17.90	20	4,887	0.41%
2019/09/04	20	17.70	10	17.70	17.70	10	4,820	0.21%
2019/09/03	32	17.60	12	17.69	17.70	20	4,833	0.41%
2019/09/02	3	17.62	18	17.60	17.60	-15	4,796	-0.31%
2019/08/30	24	17.85	34	17.90	17.65	-10	4,754	-0.21%
2019/08/29	17	17.48	19	17.60	17.70	-2	4,613	-0.04%
2019/08/28	0	0.00	12	17.34	17.15	-12	4,503	-0.27%
2019/08/26	6	16.91	70	16.89	16.95	-64	4,466	-1.43%
2019/08/23	0	0.00	6	17.50	17.40	-6	4,412	-0.14%
2019/08/22	15	17.43	21	17.40	17.40	-6	4,386	-0.14%
2019/08/21	15	17.28	11	17.25	17.30	4	4,350	0.09%
2019/08/20	20	17.71	25	17.44	17.10	-5	4,303	-0.12%
2019/08/19	15	17.10	4	17.13	17.20	11	4,031	0.27%
2019/08/16	0	0.00	2	16.25	16.35	-2	3,906	-0.05%
2019/08/15	2	15.90	0	0.00	16.05	2	3,928	0.05%
2019/08/14	20	16.03	0	0.00	16.00	20	3,928	0.51%
2019/08/13	2	15.85	0	0.00	15.80	2	3,906	0.05%
2019/08/12	1	16.15	2	15.85	16.15	-1	3,897	-0.03%
2019/08/08	1	15.50	2	15.55	15.75	-1	3,939	-0.03%
2019/08/07	2	15.63	0	0.00	15.15	2	3,955	0.05%
2019/08/06	4	15.14	0	0.00	15.45	4	4,096	0.10%
2019/08/05	17	15.68	45	15.72	15.55	-28	4,070	-0.69%
2019/08/02	10	16.04	11	16.02	15.90	-1	4,036	-0.02%
2019/08/01	29	16.75	9	16.83	16.60	20	4,063	0.49%
2019/07/31	5	17.35	0	0.00	17.05	5	3,958	0.13%
2019/07/30	59	17.40	10	17.63	18.10	49	3,798	1.29%
2019/07/29	54	17.18	45	17.48	17.60	9	3,453	0.26%
2019/07/26	14	16.31	59	15.63	16.00	-45	3,119	-1.44%
2019/07/25	4	15.55	5	15.60	15.55	-1	2,956	-0.03%
2019/07/24	0	0.00	1	15.70	15.70	-1	2,931	-0.03%
2019/07/23	2	15.60	1	15.70	15.65	1	2,973	0.03%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/17	3	15.50	0	0.00	15.50	3	3,021	0.10%
2019/07/16	0	0.00	10	15.30	15.30	-10	3,312	-0.30%
2019/07/15	7	15.56	6	15.35	15.40	1	3,411	0.03%
2019/07/12	0	0.00	8.5	15.39	15.45	-8.5	3,417	-0.25%
2019/07/10	1	15.15	0	0.00	15.15	1	3,509	0.03%
2019/07/08	0	0.00	1	14.95	14.95	-1	3,489	-0.03%
2019/07/03	5	15.10	5	15.15	14.85	0	3,560	0.00%
2019/07/02	2	14.90	2	14.95	14.90	0	3,524	0.00%
2019/07/01	0	0.00	6	14.88	14.75	-6	3,580	-0.17%
2019/06/26	0	0.00	1	14.60	14.60	-1	3,626	-0.03%
2019/06/25	1	14.80	2	14.60	14.60	-1	3,639	-0.03%
2019/06/24	1	14.85	0	0.00	14.85	1	3,654	0.03%
2019/06/21	1	14.70	0	0.00	14.70	1	3,641	0.03%
2019/06/20	0	0.00	3	14.80	14.70	-3	3,649	-0.08%
2019/06/19	7	14.70	9	14.56	14.70	-2	3,661	-0.05%
2019/06/17	0	0.00	14	14.36	14.45	-14	3,565	-0.39%
2019/06/14	0	0.00	2	14.25	14.35	-2	3,572	-0.06%
2019/06/12	7	14.14	0	0.00	14.15	7	3,516	0.20%
2019/06/11	1	14.10	1	14.10	14.20	0	3,482	0.00%
2019/06/03	0	0.00	1	13.90	13.90	-1	3,439	-0.03%
2019/05/31	0	0.00	1	14.10	14.10	-1	3,437	-0.03%
2019/05/29	10	13.78	0	0.00	13.65	10	3,411	0.29%
2019/05/28	3	13.83	0.1	13.75	13.65	3	3,394	0.09%
2019/05/27	0	0.00	3	14.22	14.10	-3	3,388	-0.09%
2019/05/23	0	0.00	1	14.30	14.35	-1	3,556	-0.03%
2019/05/17	2	14.50	7	14.95	14.50	-5	3,557	-0.14%
2019/05/16	6	15.20	17	15.12	14.85	-11	3,535	-0.31%
2019/05/15	6	15.08	5	14.95	14.90	1	3,471	0.03%
2019/05/14	28	14.73	19	14.93	15.00	9	3,483	0.26%
2019/05/13	1	14.30	0	0.00	14.15	1	3,335	0.03%
2019/05/09	31	15.15	30	14.55	14.50	1	3,278	0.03%
2019/05/07	2	14.75	0	0.00	14.70	2	3,119	0.06%
2019/05/06	15	14.71	2	14.70	14.60	13	3,105	0.42%
2019/05/03	2	14.95	0	0.00	15.00	2	3,006	0.07%
2019/05/02	0	0.00	3	14.60	14.70	-3	2,953	-0.10%
2019/04/30	1	14.45	0	0.00	14.45	1	2,912	0.03%
2019/04/29	0	0.00	6	14.69	14.60	-6	2,888	-0.21%
2019/04/26	6	14.20	0	0.00	14.25	6	2,794	0.21%
2019/04/24	5	14.50	31	14.42	14.40	-26	2,802	-0.93%
2019/04/23	31.5	14.86	1	14.95	14.85	30.5	2,750	1.11%
2019/04/22	18.1	15.34	24	15.28	15.15	-6	2,729	-0.22%
2019/04/19	23	14.68	14	14.70	14.90	9	2,433	0.37%
2019/04/18	3	14.40	3	14.20	14.15	0	2,321	0.00%
2019/04/17	16	14.70	10	14.71	14.60	6	2,288	0.26%
2019/04/16	0	0.00	10	14.25	14.25	-10	2,112	-0.47%
2019/04/15	0	0.00	30	14.00	13.95	-30	2,046	-1.47%
2019/04/12	21	14.11	18	14.02	13.95	3	2,024	0.15%
2019/04/11	35	14.05	0	0.00	14.00	35	1,973	1.77%
2019/04/09	2	13.80	1.5	13.98	14.05	0.5	1,879	0.03%
2019/04/08	12	13.90	1	13.85	13.80	11	1,858	0.59%
2019/04/03	0	0.00	1	13.80	13.85	-1	1,842	-0.05%
2019/04/02	0	0.00	2	13.48	13.55	-2	1,762	-0.11%
2019/03/28	1	13.00	2	13.10	13.00	-1	1,673	-0.06%
2019/03/27	3	13.35	3	13.40	13.30	0	1,654	0.00%
2019/03/25	4	13.83	0	0.00	13.65	4	1,597	0.25%
2019/03/22	1	14.15	1	14.20	14.00	0	1,579	0.00%
2019/03/21	0	0.00	3	13.95	13.95	-3	1,537	-0.20%
2019/03/20	3	13.80	6	13.90	13.90	-3	1,533	-0.20%
2019/03/19	0	0.00	4	13.95	13.80	-4	1,540	-0.26%
2019/03/14	5	13.61	5	13.65	13.50	0	1,548	0.00%
2019/03/13	1	13.65	0	0.00	13.60	1	1,559	0.06%
2019/03/07	5	13.60	0	0.00	13.50	5	1,662	0.30%
2019/03/05	5	13.75	0	0.00	13.75	5	1,751	0.29%
2019/02/27	0	13.85	0	0.00	13.75	0	1,759	0.00%
2019/02/22	12	14.50	6	14.45	14.20	6	1,743	0.34%
2019/02/21	0	0.00	6	14.41	14.40	-6	1,627	-0.37%
2019/02/20	0	0.00	1.1	14.05	14.05	-1.1	1,579	-0.07%
2019/02/19	2	14.10	7	14.33	14.05	-5	1,646	-0.30%
2019/02/18	7	14.14	8	14.12	14.25	-1	1,627	-0.06%
2019/02/15	2	13.70	0	0.00	14.10	2	1,623	0.12%
2019/02/14	7	14.01	11	14.10	13.95	-4	1,608	-0.25%
2019/02/13	1	14.15	0	0.00	14.10	1	1,588	0.06%
2019/02/12	1	13.30	2	13.35	13.50	-1	1,505	-0.07%
2019/01/30	2	13.00	0	0.00	13.00	2	1,516	0.13%
2019/01/29	0	0.00	1	13.15	13.10	-1	1,517	-0.07%
2019/01/25	0	0.00	1	13.15	13.15	-1	1,620	-0.06%
2019/01/18	0	0.00	1	13.05	13.05	-1	1,747	-0.06%
2019/01/16	1	13.20	3	13.22	13.20	-2	1,758	-0.11%
2019/01/15	0	0.00	2	12.90	12.85	-2	1,685	-0.12%
2019/01/14	1	12.75	2	12.55	12.85	-1	1,674	-0.06%
2019/01/11	5	12.83	0	0.00	12.70	5	1,677	0.30%
2019/01/10	1	12.85	0	0.00	12.75	1	1,666	0.06%
2018/12/28	2	12.60	2	12.60	12.60	0	1,809	0.00%
2018/12/26	2	12.75	1	12.70	12.40	1	1,844	0.05%
2018/12/25	1	12.45	0	0.00	12.40	1	1,899	0.05%
2018/12/18	1	12.95	0	0.00	12.90	1	1,978	0.05%
2018/12/12	0	0.00	3	13.38	13.35	-3	2,226	-0.13%
2018/12/11	1	13.35	0	0.00	13.30	1	2,401	0.04%
2018/12/07	0	0.00	1	13.50	13.70	-1	2,492	-0.04%
2018/12/06	5	13.20	0	0.00	13.10	5	2,479	0.20%
2018/12/05	1	13.70	1	13.70	13.75	0	2,485	0.00%
2018/12/04	1	13.90	5	13.80	13.70	-4	2,494	-0.16%
2018/12/03	1	13.75	0	0.00	13.85	1	2,503	0.04%
2018/11/29	0	0.00	1	13.50	13.35	-1	2,479	-0.04%
2018/11/28	7	13.56	0	0.00	13.50	7	2,473	0.28%
2018/11/27	0	0.00	1	13.30	13.30	-1	2,451	-0.04%
2018/11/26	0	0.00	1	12.95	13.00	-1	2,470	-0.04%
2018/11/22	5	12.95	3	12.85	12.80	2	2,529	0.08%
2018/11/21	0	0.00	5	13.10	13.05	-5	2,567	-0.19%
2018/11/20	3	13.27	0	0.00	13.10	3	2,734	0.11%
2018/11/19	1	12.90	5	13.10	12.90	-4	2,700	-0.15%
2018/11/16	10	12.70	3	12.80	12.70	7	2,691	0.26%
2018/11/02	4	12.61	0	0.00	12.25	4	3,002	0.13%
2018/11/01	2	12.25	0	0.00	12.15	2	2,947	0.07%
2018/10/30	2	11.50	0	0.00	11.40	2	2,927	0.07%
2018/10/19	0	0.00	2	11.35	11.60	-2	3,104	-0.06%
2018/10/11	5	11.35	6	11.30	11.30	-1	3,348	-0.03%
2018/10/05	0	0.00	6	12.68	12.75	-6	3,485	-0.17%
2018/10/04	6	13.49	0	0.00	13.40	6	3,479	0.17%
2018/10/03	5	13.72	0	0.00	13.75	5	3,499	0.14%
2018/09/25	4	13.88	0	0.00	13.85	4	5,006	0.08%
2018/09/21	10	14.15	3	14.20	14.15	7	5,222	0.13%
2018/09/20	5	13.50	0.1	13.50	13.60	4.9	5,118	0.10%
2018/09/18	0	0.00	5	13.75	13.55	-5	5,063	-0.10%
2018/09/17	12	14.10	0	0.00	14.00	12	5,046	0.24%
2018/09/14	2.1	13.96	0	0.00	14.05	2.1	4,885	0.04%
2018/09/10	0	0.00	1	13.05	13.00	-1	4,902	-0.02%
2018/09/07	6	13.78	5	14.00	13.55	1	4,913	0.02%
2018/09/05	5	14.65	5	14.50	14.35	0	5,044	0.00%
2018/08/30	3	15.00	6	14.89	14.80	-3	5,635	-0.05%
2018/08/29	1	14.95	1	15.05	14.90	0	5,795	0.00%
2018/08/28	3	14.90	1	14.90	14.80	2	5,863	0.03%
2018/08/27	9	14.86	2	15.05	15.00	7	5,881	0.12%
2018/08/22	1	14.50	0	0.00	14.40	1	6,025	0.02%
2018/08/21	5	14.35	0	14.20	14.20	5	6,183	0.08%
2018/08/20	11	14.23	1	14.50	14.45	10	6,486	0.15%
2018/08/17	3	14.67	0	0.00	14.50	3	6,652	0.05%
2018/08/16	0	0.00	2	14.70	14.60	-2	7,144	-0.03%
2018/08/15	5	14.50	0	0.00	14.30	5	7,235	0.07%
2018/08/14	1	14.70	1	14.85	15.10	0	7,301	0.00%
2018/08/13	8	15.21	0	0.00	14.80	8	7,387	0.11%
2018/08/10	0	0.00	10	15.85	15.75	-10	7,420	-0.13%
2018/08/09	12	15.75	0	0.00	15.75	12	7,516	0.16%
2018/08/08	0	0.00	1	15.55	15.70	-1	7,522	-0.01%
2018/08/07	1	15.70	0	0.00	15.70	1	7,867	0.01%
2018/08/03	0	0.00	26	15.53	15.45	-26	8,549	-0.30%
2018/08/01	26	15.90	0.2	15.85	15.85	25.8	8,657	0.30%
2018/07/30	25	15.98	0	0.00	15.90	25	8,946	0.28%
2018/07/26	10	16.48	1	16.50	16.45	9	8,851	0.10%
2018/07/25	0	0.00	4	16.39	16.50	-4	8,828	-0.05%
2018/07/23	8	16.20	7	16.26	16.30	1	8,770	0.01%
2018/07/18	0	0.00	1	15.95	15.85	-1	8,652	-0.01%
2018/07/17	0	0.00	2	16.20	16.00	-2	8,647	-0.02%
2018/07/16	3	16.12	0	0.00	16.00	3	8,603	0.03%
2018/07/13	0	0.00	1	16.35	16.35	-1	8,501	-0.01%
2018/07/12	0	0.00	27	15.99	16.30	-27	8,446	-0.32%
2018/07/11	4	16.00	1	16.05	15.85	3	8,438	0.04%
2018/07/10	3	16.28	2	16.15	16.40	1	8,496	0.01%
2018/07/09	15	15.97	0	0.00	15.95	15	8,536	0.18%
2018/07/06	13	15.98	0	0.00	16.00	13	8,502	0.15%
2018/07/05	12	16.65	3	16.45	16.35	9	8,428	0.11%
2018/07/04	33	17.57	51	17.35	16.90	-18	8,378	-0.21%
2018/07/03	58	17.12	46	17.86	17.00	12	8,024	0.15%
2018/07/02	5	16.69	60	16.46	16.70	-55	7,037	-0.78%
2018/06/29	0	0.00	4	15.28	15.35	-4	6,789	-0.06%
2018/06/28	2	15.00	0	0.00	15.00	2	6,772	0.03%
2018/06/27	5	15.05	0	0.00	15.15	5	6,796	0.07%
2018/06/26	6	14.67	1	15.05	15.15	5	6,772	0.07%
2018/06/25	12	15.02	0	0.00	14.95	12	6,743	0.18%
2018/06/22	0	0.00	4	15.43	15.25	-4	6,717	-0.06%
2018/06/21	5	15.58	2	15.90	15.50	3	6,700	0.04%
2018/06/20	13	15.39	2	15.40	15.35	11	6,681	0.16%
2018/06/19	28	16.18	0	0.00	15.90	28	6,620	0.42%
2018/06/15	2	16.50	44	16.68	16.65	-42	6,587	-0.64%
2018/06/14	55	16.57	67	16.80	16.55	-12	6,557	-0.18%
2018/06/13	19	17.27	0	0.00	16.90	19	6,484	0.29%
2018/06/12	20	16.80	65	16.88	17.20	-45	6,396	-0.70%
2018/06/11	37	17.16	27	17.40	16.95	10	6,291	0.16%
2018/06/08	55	16.97	33	17.25	17.00	22	6,170	0.36%
2018/06/07	35	16.71	5	16.85	16.45	30	5,851	0.51%
2018/06/06	19	16.59	28	16.58	16.75	-9	5,703	-0.16%
2018/06/05	22	15.90	12	16.16	15.90	10	5,536	0.18%
2018/06/04	16	16.51	15	16.38	16.20	1	5,428	0.02%
2018/06/01	18	16.04	4	16.18	16.20	14	5,385	0.26%
2018/05/31	17	16.39	0	0.00	16.40	17	5,333	0.32%
2018/05/30	7	16.99	8	16.78	16.75	-1	5,218	-0.02%
2018/05/29	105	17.13	174	16.57	16.80	-69	5,201	-1.33%	大買/大賣/
2018/05/28	100	16.76	98	17.30	17.45	2	4,999	0.04%
2018/05/25	46	16.47	34	16.72	16.65	12	4,676	0.26%
2018/05/24	37	16.89	36	16.83	16.85	1	4,495	0.02%
2018/05/23	10	15.23	3	15.37	15.90	7	3,979	0.18%
2018/05/22	2	15.10	3	15.23	15.50	-1	3,850	-0.03%
2018/05/21	3	15.35	2	15.40	15.40	1	3,757	0.03%
2018/05/18	5	14.80	5	14.74	14.65	0	3,614	0.00%
2018/05/17	8	15.28	14	15.18	14.95	-6	3,540	-0.17%
2018/05/16	13	15.55	5.2	15.74	15.75	7.9	3,412	0.23%
2018/05/15	101	16.02	22.3	15.80	15.90	78.7	3,291	2.39%	大買/
2018/05/14	15	15.33	20	15.50	15.75	-5	2,946	-0.17%
2018/05/11	13	14.54	42	14.53	14.35	-29	2,490	-1.16%
2018/05/10	3	14.03	1	14.20	14.00	2	2,220	0.09%
2018/05/09	3	13.75	2	13.90	13.70	1	2,130	0.05%
2018/05/08	12	13.70	15	13.82	13.50	-3	2,053	-0.15%
2018/05/07	10	13.55	22	13.43	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	4	12.95	2	12.95	12.90	2	1,751	0.11%
2018/04/30	12	12.70	21	12.71	12.55	-9	1,696	-0.53%
2018/04/26	1	11.70	0	0.00	11.70	1	1,608	0.06%
2018/04/25	14	12.08	0	0.00	12.00	14	1,592	0.88%
2018/04/24	3	12.32	0	0.00	12.25	3	1,571	0.19%
2018/04/18	0.2	12.95	10	13.40	13.00	-9.8	1,552	-0.63%
2018/04/17	2	13.30	0	0.00	13.20	2	1,537	0.13%
2018/04/16	4	13.28	6	13.47	13.55	-2	1,562	-0.13%
2018/04/13	4	13.40	17	13.39	13.35	-13	1,479	-0.88%
2018/04/10	0	0.00	14	12.85	12.95	-14	1,452	-0.96%
2018/04/02	0	0.00	10	12.95	12.85	-10	1,424	-0.70%
2018/03/30	20.1	12.98	8	12.95	12.80	12.1	1,453	0.83%
2018/03/29	0.2	12.55	0	0.00	12.60	0.2	1,461	0.01%
2018/03/23	11	12.49	0	0.00	12.45	11	1,604	0.69%
2018/03/20	3	13.00	0	0.00	13.00	3	1,744	0.17%
2018/03/16	0	0.00	1	13.05	13.00	-1	1,734	-0.06%
2018/03/14	5	13.20	0	0.00	13.20	5	1,751	0.29%
2018/03/12	0	0.00	12	12.95	13.00	-12	1,727	-0.69%
2018/03/08	8	13.15	0	0.00	13.15	8	1,762	0.45%
2018/03/07	1	13.00	6.2	12.91	13.15	-5.2	1,749	-0.30%
2018/03/06	6	13.10	3	12.90	12.90	3	1,734	0.17%
2018/03/02	3	13.07	1	13.10	12.95	2	1,760	0.11%
2018/02/26	10	12.50	0	0.00	12.70	10	1,674	0.60%
2018/02/07	0	0.00	8	11.39	11.40	-8	1,796	-0.45%
2018/02/06	0	0.00	2	11.55	11.15	-2	1,809	-0.11%
2018/02/02	0	0.00	5	12.65	12.65	-5	1,894	-0.26%
2018/02/01	0	0.00	8	12.70	12.70	-8	1,962	-0.41%
2018/01/29	0	0.00	7	13.05	13.00	-7	2,106	-0.33%
2018/01/26	4	13.05	0	0.00	13.10	4	2,191	0.18%
2018/01/24	0	0.00	1	12.90	12.85	-1	2,429	-0.04%
2018/01/18	3	12.85	0	0.00	12.80	3	2,905	0.10%
2018/01/17	1	12.75	12	12.85	12.85	-11	2,995	-0.37%
2018/01/16	2	12.80	1	12.75	12.80	1	3,168	0.03%
2018/01/11	0	0.00	0	12.85	12.85	0	3,779	0.00%
2018/01/10	2	13.25	0	0.00	12.95	2	4,210	0.05%
2018/01/09	1	13.40	0	0.00	13.40	1	4,238	0.02%
2018/01/08	0	0.00	5	13.80	13.50	-5	4,352	-0.11%
2018/01/05	3	13.43	0	0.00	13.45	3	4,444	0.07%
2018/01/04	0	0.00	3	13.40	13.40	-3	4,446	-0.07%
2018/01/03	3	13.30	3	13.60	13.30	0	4,445	0.00%
2018/01/02	0	0.00	12	13.50	13.55	-12	4,432	-0.27%