精成科 (6191)-統一-台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
74.2
漲跌
--
漲幅
0.00%
成交量
3,763張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－統一-台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

統一-台中券商分點個股進出
統一-台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
2024/05/06	3	74.03	0	0.00	74.20	3	5,283	0.06%
2024/05/03	2	73.80	0	0.00	73.20	2	5,287	0.04%
2024/05/02	6	72.80	10	72.90	72.70	-4	5,272	-0.08%
2024/04/30	0	0.00	3	73.27	73.10	-3	5,283	-0.06%
2024/04/29	0	0.00	2	72.00	73.10	-2	5,240	-0.04%
2024/04/23	1	66.60	1	67.70	67.80	0	5,208	0.00%
2024/04/22	5	68.94	1	71.00	67.20	4	5,212	0.08%
2024/04/19	3	69.20	0	0.00	70.40	3	5,171	0.06%
2024/04/17	2	69.90	0	0.00	70.00	2	5,085	0.04%
2024/04/15	1	69.60	0	0.00	69.60	1	5,015	0.02%
2024/04/12	4	70.83	0	0.00	69.70	4	4,968	0.08%
2024/04/11	1	69.70	0	0.00	70.80	1	4,920	0.02%
2024/04/10	3	70.80	0	0.00	70.50	3	4,923	0.06%
2024/04/08	1	72.20	0	0.00	71.90	1	4,898	0.02%
2024/04/03	2	71.80	5	71.90	72.00	-3	4,898	-0.06%
2024/04/02	6	72.33	3	72.63	72.60	3	4,894	0.06%
2024/04/01	10	72.95	8	72.48	72.70	2	4,893	0.04%
2024/03/29	6	72.52	2	73.45	72.70	4	4,908	0.08%
2024/03/28	6	74.10	14	75.16	73.70	-8	4,829	-0.17%
2024/03/27	5	72.22	13.6	72.67	73.20	-8.6	4,646	-0.18%
2024/03/26	2	70.90	3	69.93	69.40	-1	4,591	-0.02%
2024/03/25	1	71.80	0	0.00	71.20	1	4,596	0.02%
2024/03/22	4	71.65	3	72.20	71.40	1	4,705	0.02%
2024/03/21	16	74.28	19	74.42	73.60	-3	4,720	-0.06%
2024/03/20	24	72.54	35	74.27	76.10	-11	4,459	-0.25%
2024/03/19	17	69.32	2	69.75	69.20	15	3,975	0.38%
2024/03/15	2	65.20	0	0.00	64.90	2	3,791	0.05%
2024/03/12	5	64.20	0	0.00	64.60	5	3,825	0.13%
2024/03/11	0	0.00	1	63.60	63.50	-1	3,882	-0.03%
2024/03/08	2	65.30	5	65.22	64.10	-3	3,929	-0.08%
2024/03/07	3	67.60	0	0.00	67.60	3	3,999	0.08%
2024/03/06	3	68.47	1	68.80	68.60	2	4,252	0.05%
2024/03/05	17	68.34	2	68.25	68.70	15	4,495	0.33%
2024/03/04	1	66.00	1	66.40	66.30	0	4,448	0.00%
2024/03/01	5	66.10	0	0.00	66.00	5	4,454	0.11%
2024/02/29	4	65.75	0	0.00	65.30	4	4,433	0.09%
2024/02/27	2	66.40	5	67.28	66.30	-3	4,396	-0.07%
2024/02/26	3	67.53	0	0.00	67.50	3	4,382	0.07%
2024/02/23	2	68.40	0	0.00	68.10	2	4,407	0.05%
2024/02/22	0	0.00	14	68.24	68.10	-14	4,525	-0.31%
2024/02/20	0	0.00	1	69.10	69.30	-1	4,590	-0.02%
2024/02/19	15	69.40	3	69.53	69.80	12	4,588	0.26%
2024/02/16	3	69.20	2	69.20	69.20	1	4,599	0.02%
2024/02/15	2	68.70	2	68.10	69.20	0	4,553	0.00%
2024/02/02	0	0.00	1	64.60	64.70	-1	4,505	-0.02%
2024/01/24	1	65.90	0	0.00	64.70	1	5,724	0.02%
2024/01/23	2	65.55	1	65.50	65.80	1	5,960	0.02%
2024/01/22	0	0.00	3	65.20	64.90	-3	5,958	-0.05%
2024/01/19	0	0.00	0.2	65.00	64.30	-0.2	5,961	0.00%
2024/01/17	2	65.90	2	65.60	65.20	0	5,970	0.00%
2024/01/15	3	65.00	0	0.00	65.00	3	5,946	0.05%
2024/01/12	0	0.00	1	63.00	63.00	-1	5,930	-0.02%
2024/01/10	2	62.30	0	0.00	62.90	2	6,019	0.03%
2024/01/04	0	0.00	5	64.30	65.10	-5	6,078	-0.08%
2023/12/29	7	64.57	0	0.00	64.50	7	6,259	0.11%
2023/12/27	2	64.70	5	64.20	64.30	-3	6,348	-0.05%
2023/12/26	4	63.83	0	0.00	64.30	4	6,403	0.06%
2023/12/22	0	0.00	1.4	64.60	64.90	-1.4	6,298	-0.02%
2023/12/21	1	64.00	2.1	64.02	64.00	-1.1	6,269	-0.02%
2023/12/20	1	64.60	0.5	64.80	64.80	0.5	6,269	0.01%
2023/12/19	2	64.60	2	65.65	65.30	0	6,272	0.00%
2023/12/15	1	74.00	1	74.60	72.90	0	6,063	0.00%
2023/12/14	2	73.25	4	72.98	73.40	-2	5,987	-0.03%
2023/12/08	1	72.50	1	71.80	72.20	0	6,121	0.00%
2023/12/07	1	71.70	6	71.70	71.50	-5	6,167	-0.08%
2023/12/06	3	71.47	3.7	71.05	71.00	-0.7	6,245	-0.01%
2023/12/04	6.8	71.52	7	72.30	70.10	-0.2	6,681	0.00%
2023/12/01	10	69.93	6	70.28	70.50	4	6,663	0.06%
2023/11/30	6	66.68	9	67.66	69.00	-3	6,466	-0.05%
2023/11/29	0	0.00	2	64.10	64.20	-2	6,214	-0.03%
2023/11/28	3	62.43	1	62.90	63.20	2	6,221	0.03%
2023/11/24	2	61.70	0	0.00	61.50	2	6,290	0.03%
2023/11/22	1	61.90	6	62.32	61.80	-5	6,400	-0.08%
2023/11/21	9	64.53	2	65.75	62.80	7	6,460	0.11%
2023/11/20	2	64.15	0	0.00	64.60	2	6,567	0.03%
2023/11/17	1	64.40	2	64.20	64.50	-1	6,575	-0.02%
2023/11/16	1	63.00	1	62.70	63.10	0	6,614	0.00%
2023/11/15	2	63.85	0	0.00	63.30	2	6,703	0.03%
2023/11/14	1	62.50	0	0.00	63.00	1	6,751	0.01%
2023/11/09	0	0.00	18	63.44	63.40	-18	7,017	-0.26%
2023/11/07	0	0.00	6	63.95	63.40	-6	7,139	-0.08%
2023/11/06	6	63.45	3	63.50	64.00	3	7,240	0.04%
2023/11/03	4	63.33	6	64.25	62.40	-2	7,229	-0.03%
2023/11/02	8	62.99	18.5	63.32	63.90	-10.5	7,160	-0.15%
2023/11/01	71	60.06	70	59.89	61.20	1	6,866	0.01%
2023/10/31	51	61.49	55.9	61.51	61.60	-4.9	6,314	-0.08%
2023/10/25	10	55.50	0	0.00	55.60	10	6,317	0.16%
2023/10/19	5	54.50	0	0.00	55.00	5	6,661	0.08%
2023/10/18	0	0.00	51	53.49	54.30	-51	6,673	-0.76%
2023/10/16	1	55.50	5	56.00	56.00	-4	6,859	-0.06%
2023/10/13	0	0.00	30	56.60	56.60	-30	7,113	-0.42%
2023/10/11	7	57.36	5	57.40	57.40	2	7,465	0.03%
2023/10/06	2	58.25	0	0.00	57.80	2	7,486	0.03%
2023/10/05	15	62.20	0	0.00	61.90	15	7,397	0.20%
2023/10/03	22	63.38	4	63.65	63.10	18	7,513	0.24%
2023/10/02	3	64.50	3	63.67	64.60	0	7,555	0.00%
2023/09/27	0	0.00	1	62.30	61.70	-1	7,551	-0.01%
2023/09/26	1	62.60	3	62.50	62.20	-2	7,565	-0.03%
2023/09/25	0	0.00	13	60.80	62.20	-13	7,573	-0.17%
2023/09/21	2	59.50	0	0.00	59.60	2	7,598	0.03%
2023/09/20	21	61.82	1	62.20	61.30	20	7,734	0.26%
2023/09/19	1	63.70	1	63.10	62.80	0	7,802	0.00%
2023/09/18	6	61.67	17	62.72	62.30	-11	7,809	-0.14%
2023/09/15	5	62.10	4	62.38	61.90	1	7,808	0.01%
2023/09/14	1	61.00	1	61.40	61.80	0	7,723	0.00%
2023/09/13	12	60.17	6	60.05	60.40	6	7,665	0.08%
2023/09/12	6	58.52	2	60.15	59.40	4	7,623	0.05%
2023/09/11	7	58.51	1	59.60	58.70	6	7,563	0.08%
2023/09/08	3	62.00	7	61.39	61.00	-4	7,459	-0.05%
2023/09/07	11	61.75	3	61.67	60.90	8	7,295	0.11%
2023/09/06	5	59.80	5.9	59.90	60.50	-0.9	6,934	-0.01%
2023/09/05	5	58.18	3	57.10	58.60	2	6,852	0.03%
2023/09/01	3	55.77	2	55.60	55.60	1	6,899	0.01%
2023/08/31	2	55.25	1	55.80	56.80	1	6,881	0.01%
2023/08/30	2	55.00	0	0.00	54.90	2	6,913	0.03%
2023/08/29	3	54.67	0	0.00	55.10	3	6,913	0.04%
2023/08/25	0	0.00	10	55.80	57.40	-10	6,919	-0.14%
2023/08/24	5	57.46	17	55.86	55.90	-12	6,840	-0.18%
2023/08/23	12	58.70	0	0.00	58.80	12	6,610	0.18%
2023/08/22	2	58.70	0	0.00	58.80	2	6,650	0.03%
2023/08/21	25	57.92	1	57.80	58.00	24	6,629	0.36%
2023/08/18	4	56.08	4	56.13	55.80	0	6,599	0.00%
2023/08/17	6	55.48	10.9	55.68	56.20	-4.9	6,552	-0.08%
2023/08/16	0	0.00	2.1	53.52	54.10	-2.1	6,509	-0.03%
2023/08/15	3	53.30	5	53.20	53.40	-2	6,428	-0.03%
2023/08/14	1	50.70	3.1	51.33	51.70	-2.1	6,322	-0.03%
2023/08/11	2	51.45	0	0.00	52.10	2	6,321	0.03%
2023/08/10	2	51.80	16	52.47	52.10	-14	6,240	-0.22%
2023/08/09	2	51.80	3	51.80	51.80	-1	6,149	-0.02%
2023/08/08	0	0.00	3	51.63	51.60	-3	6,153	-0.05%
2023/08/04	2.2	47.71	1.9	48.58	49.05	0.2	6,241	0.00%
2023/08/02	0	0.00	2	48.80	48.25	-2	6,212	-0.03%
2023/08/01	0	0.00	1	51.50	50.40	-1	6,216	-0.02%
2023/07/31	3	51.07	1	51.90	51.30	2	6,527	0.03%
2023/07/28	1	51.00	0	0.00	51.20	1	6,583	0.02%
2023/07/27	2	50.80	1	50.90	50.70	1	6,498	0.02%
2023/07/25	11	51.67	5	51.32	51.40	6	6,337	0.09%
2023/07/24	0	0.00	1	48.90	49.10	-1	6,126	-0.02%
2023/07/21	0	0.00	11	48.03	48.45	-11	6,069	-0.18%
2023/07/20	3	48.07	7	47.92	48.20	-4	6,029	-0.07%
2023/07/19	5	49.27	9	49.29	48.10	-4	5,952	-0.07%
2023/07/18	17.6	51.78	5	50.16	50.80	12.6	5,773	0.22%
2023/07/17	14	52.56	25	52.36	52.50	-11	5,479	-0.20%
2023/07/14	0	0.00	1	48.40	49.45	-1	5,214	-0.02%
2023/07/13	1	47.75	3	47.55	47.95	-2	5,110	-0.04%
2023/07/12	8	47.86	1	48.00	47.50	7	5,038	0.14%
2023/07/11	0	0.00	4	46.85	47.30	-4	4,997	-0.08%
2023/07/10	14	46.55	10	46.65	46.05	4	4,919	0.08%
2023/07/07	9	46.82	4	47.10	47.30	5	4,812	0.10%
2023/07/06	2	48.10	1	48.60	48.20	1	4,772	0.02%
2023/07/05	1	47.80	1	47.60	47.75	0	4,694	0.00%
2023/07/04	2	46.63	7	46.74	47.05	-5	4,681	-0.11%
2023/07/03	0	0.00	1.9	46.99	47.20	-1.9	4,655	-0.04%
2023/06/30	6	46.20	8	45.94	45.90	-2	4,678	-0.04%
2023/06/29	4	45.60	1	46.00	46.20	3	4,640	0.06%
2023/06/28	2	46.65	11	46.64	46.80	-9	4,514	-0.20%
2023/06/27	6	44.01	7	44.66	44.50	-1	4,337	-0.02%
2023/06/26	1	43.05	2	43.55	44.15	-1	4,197	-0.02%
2023/06/21	0	0.00	4.1	43.00	43.20	-4.1	4,175	-0.10%
2023/06/20	0	0.00	1	42.25	42.20	-1	4,117	-0.02%
2023/06/16	1	42.10	5	42.37	42.35	-4	4,337	-0.09%
2023/06/15	0	0.00	30	42.51	42.60	-30	4,317	-0.69%
2023/06/14	1.1	42.55	3	42.33	42.50	-2	4,289	-0.05%
2023/06/13	0	0.00	7	42.16	42.25	-7	4,282	-0.16%
2023/06/12	1	41.80	0	0.00	42.00	1	4,258	0.02%
2023/06/09	3	41.83	0	0.00	42.20	3	4,246	0.07%
2023/06/08	1	41.40	1	41.80	41.65	0	4,211	0.00%
2023/06/07	9	41.87	11	41.65	42.00	-2	4,177	-0.05%
2023/06/06	0	0.00	2	40.80	40.60	-2	4,037	-0.05%
2023/06/05	12	40.44	8.5	40.33	40.45	3.5	4,008	0.09%
2023/06/02	3	39.65	4	39.94	39.70	-1	3,934	-0.03%
2023/06/01	0	0.00	12.4	39.64	39.75	-12.4	3,952	-0.31%
2023/05/31	12	38.90	5	39.01	39.15	7	3,925	0.18%
2023/05/30	3	39.43	1	39.95	39.55	2	3,822	0.05%
2023/05/29	0	0.00	2	39.70	39.75	-2	3,788	-0.05%
2023/05/26	17	39.25	13	39.40	39.15	4	3,754	0.11%
2023/05/25	10	39.98	7	40.04	40.20	3	3,676	0.08%
2023/05/24	11	39.33	17	39.56	39.60	-6	3,587	-0.17%
2023/05/23	0	0.00	2	38.73	38.80	-2	3,503	-0.06%
2023/05/22	2	38.40	3	38.32	38.50	-1	3,467	-0.03%
2023/05/19	3	37.83	2	37.90	37.85	1	3,393	0.03%
2023/05/18	3	37.58	2	37.83	37.75	1	3,357	0.03%
2023/05/17	1	37.55	5	37.89	37.55	-4	3,354	-0.12%
2023/05/16	3	37.32	33	37.45	37.50	-30	3,265	-0.92%
2023/05/15	35	37.80	2	37.98	37.40	33	3,211	1.03%
2023/05/12	4	37.04	11.3	37.47	37.65	-7.3	3,149	-0.23%
2023/05/11	9	37.16	11	37.53	37.15	-2	3,069	-0.07%
2023/05/10	10	37.32	14	37.32	37.65	-4	2,987	-0.13%
2023/05/09	2	36.40	1	36.50	36.40	1	2,823	0.04%
2023/05/08	4	36.91	7	37.22	36.85	-3	2,788	-0.11%
2023/05/05	47	37.40	33	36.59	36.45	14	2,680	0.52%
2023/05/04	0	0.00	15	36.81	37.30	-15	2,307	-0.65%
2023/05/02	0	0.00	2	34.08	34.15	-2	2,163	-0.09%
2023/04/28	1	33.80	5	33.82	33.80	-4	2,157	-0.19%
2023/04/27	0	0.00	2	33.55	33.65	-2	2,147	-0.09%
2023/04/26	1	32.80	3	32.87	33.10	-2	2,137	-0.09%
2023/04/25	4	33.29	0	0.00	32.95	4	2,123	0.19%
2023/04/24	1	33.15	1	33.50	33.70	0	2,101	0.00%
2023/04/20	3	33.87	2	33.88	33.90	1	2,048	0.05%
2023/04/19	1	33.95	2	34.23	34.15	-1	2,032	-0.05%
2023/04/18	2	34.28	0	0.00	34.15	2	1,998	0.10%
2023/04/17	0	0.00	7.6	34.36	34.55	-7.6	1,963	-0.38%
2023/04/14	0	0.00	3	34.37	34.10	-3	1,923	-0.16%
2023/04/13	1	34.10	1	34.30	34.00	0	1,886	0.00%
2023/04/11	3	34.32	4	34.28	34.30	-1	1,843	-0.05%
2023/04/10	3	34.00	0	0.00	33.75	3	1,732	0.17%
2023/04/07	0	0.00	3	33.80	33.85	-3	1,708	-0.18%
2023/04/06	2	33.23	1	33.30	33.35	1	1,661	0.06%
2023/03/31	3	33.68	3	33.85	33.85	0	1,612	0.00%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	2	33.28	33.20	-2	1,489	-0.13%
2023/03/28	4	32.89	2	32.70	32.60	2	1,460	0.14%
2023/03/27	4	33.20	21	33.09	33.05	-17	1,428	-1.19%
2023/03/24	0	0.00	2	33.63	33.30	-2	1,413	-0.14%
2023/03/23	1	33.05	0	0.00	33.10	1	1,356	0.07%
2023/03/21	4	33.14	11	32.89	33.50	-7	1,244	-0.56%
2023/03/20	1	31.65	1	31.75	31.75	0	1,054	0.00%
2023/03/17	2	31.40	1	31.55	31.45	1	1,051	0.10%
2023/03/16	2	31.58	1	31.55	30.95	1	1,044	0.10%
2023/03/15	2	31.50	2	31.63	31.50	0	1,024	0.00%
2023/03/14	1	31.80	1	31.45	31.45	0	1,023	0.00%
2023/03/13	0	0.00	1	31.90	31.80	-1	1,003	-0.10%
2023/03/09	1	31.65	0	0.00	31.50	1	961	0.10%
2023/03/08	16	31.84	0	0.00	31.80	16	968	1.65%
2023/03/07	1	31.40	2	31.63	31.60	-1	950	-0.11%
2023/03/06	0	0.00	5	31.44	31.40	-5	921	-0.54%
2023/03/03	0	0.00	3	30.30	30.45	-3	861	-0.35%
2023/02/24	0	0.00	1	30.10	30.00	-1	832	-0.12%
2023/02/23	4	30.19	1	30.25	30.20	3	832	0.36%
2023/02/22	2	29.43	1	29.65	29.60	1	810	0.12%
2023/02/21	1	29.90	0	0.00	29.75	1	823	0.12%
2023/02/17	0	0.00	2	29.85	29.95	-2	852	-0.23%
2023/02/16	2	29.78	0	0.00	29.85	2	861	0.23%
2023/02/15	0	0.00	6	30.02	29.80	-6	932	-0.64%
2023/02/13	1	28.60	1	28.85	28.85	0	952	0.00%
2023/02/10	1	29.15	0	0.00	28.85	1	969	0.10%
2023/02/08	1	29.65	0	0.00	29.65	1	1,017	0.10%
2023/02/07	0	0.00	1	29.80	29.60	-1	1,074	-0.09%
2023/02/06	1	29.60	0	0.00	29.55	1	1,108	0.09%
2023/02/03	1	29.60	0	0.00	29.60	1	1,154	0.09%
2023/02/02	3	29.70	1	29.60	29.70	2	1,151	0.17%
2023/02/01	2	28.90	3	29.30	29.25	-1	1,131	-0.09%
2023/01/31	1	28.30	3	28.70	28.75	-2	1,117	-0.18%
2023/01/30	0	0.00	1	28.30	28.30	-1	1,110	-0.09%
2023/01/13	1	28.00	0	0.00	27.75	1	1,115	0.09%
2023/01/09	0	0.00	1	28.10	28.10	-1	1,160	-0.09%
2022/12/30	0	0.00	3	27.75	27.55	-3	1,212	-0.25%
2022/12/29	2	27.20	1	27.40	27.40	1	1,226	0.08%
2022/12/28	2	27.70	0	0.00	27.60	2	1,231	0.16%
2022/12/26	1	28.10	3	28.17	28.05	-2	1,236	-0.16%
2022/12/23	1	27.50	0	0.00	27.60	1	1,231	0.08%
2022/12/22	0	0.00	1	27.95	27.90	-1	1,241	-0.08%
2022/12/20	2	27.90	0	0.00	27.60	2	1,258	0.16%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/16	1	28.55	0	0.00	28.55	1	1,277	0.08%
2022/12/08	1	28.45	2	28.90	28.95	-1	1,259	-0.08%
2022/12/07	3	29.02	0	0.00	28.60	3	1,255	0.24%
2022/12/06	3	29.65	0	0.00	29.20	3	1,246	0.24%
2022/12/05	2	30.25	0	0.00	30.10	2	1,227	0.16%
2022/12/02	0	0.00	4	30.43	30.30	-4	1,216	-0.33%
2022/12/01	0	0.00	3	30.35	30.20	-3	1,196	-0.25%
2022/11/30	0	0.00	3	29.93	30.05	-3	1,182	-0.25%
2022/11/29	1	29.05	1	29.30	29.40	0	1,169	0.00%
2022/11/28	1	29.05	1	29.20	29.20	0	1,167	0.00%
2022/11/25	0	0.00	1	29.70	29.40	-1	1,174	-0.09%
2022/11/24	1	29.20	1	29.40	29.40	0	1,174	0.00%
2022/11/23	2	29.35	0	0.00	29.25	2	1,180	0.17%
2022/11/22	1	29.05	2	29.43	29.45	-1	1,193	-0.08%
2022/11/21	3	29.30	0	0.00	29.10	3	1,201	0.25%
2022/11/18	1	29.90	0	0.00	29.60	1	1,194	0.08%
2022/11/16	1	29.60	1	29.90	29.80	0	1,171	0.00%
2022/11/15	1	29.90	1	30.15	29.85	0	1,158	0.00%
2022/11/14	1	29.65	0	0.00	29.75	1	1,151	0.09%
2022/11/11	3	30.02	4	30.33	29.55	-1	1,146	-0.09%
2022/11/10	1	29.30	3	29.42	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	1	29.20	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/04	1	28.80	1	28.80	29.00	0	1,219	0.00%
2022/11/03	1	28.75	4	28.49	28.95	-3	1,200	-0.25%
2022/11/02	0	0.00	2	27.93	27.80	-2	1,169	-0.17%
2022/11/01	0	0.00	3	27.03	27.35	-3	1,185	-0.25%
2022/10/27	0	0.00	3	25.32	25.30	-3	1,170	-0.26%
2022/10/26	2	25.10	0	0.00	24.70	2	1,177	0.17%
2022/10/25	2	25.13	1	25.30	25.00	1	1,178	0.08%
2022/10/24	0	0.00	1	25.70	25.35	-1	1,190	-0.08%
2022/10/21	1	25.30	0	0.00	25.20	1	1,187	0.08%
2022/10/20	1	24.80	1	25.05	25.65	0	1,188	0.00%
2022/10/18	0	0.00	1	25.50	25.65	-1	1,178	-0.08%
2022/10/14	0	0.00	14	25.10	24.95	-14	1,191	-1.17%
2022/10/11	1	25.60	0	0.00	25.50	1	1,191	0.08%
2022/10/07	0	0.00	2	26.70	26.40	-2	1,204	-0.17%
2022/09/28	1	25.00	0	0.00	24.40	1	1,230	0.08%
2022/09/22	1	27.00	0	0.00	27.00	1	1,297	0.08%
2022/09/20	1	27.50	0	0.00	27.65	1	1,316	0.08%
2022/09/19	2	27.65	0	0.00	27.30	2	1,331	0.15%
2022/09/16	1	27.90	0	0.00	27.85	1	1,338	0.07%
2022/09/15	0	0.00	1	28.20	28.00	-1	1,358	-0.07%
2022/09/14	1	27.40	1	27.70	27.75	0	1,377	0.00%
2022/09/12	0	0.00	1	27.90	27.85	-1	1,428	-0.07%
2022/09/08	0	0.00	1	27.45	27.55	-1	1,469	-0.07%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/06	5	27.64	0	0.00	27.40	5	1,689	0.30%
2022/09/05	0	0.00	1	27.90	27.85	-1	1,695	-0.06%
2022/09/02	1	28.60	0	0.00	28.50	1	1,718	0.06%
2022/09/01	0	0.00	1	28.80	28.65	-1	1,781	-0.06%
2022/08/31	1	29.15	1	28.95	29.15	0	1,799	0.00%
2022/08/30	1	28.60	1	28.70	28.80	0	1,830	0.00%
2022/08/29	1	28.35	0	0.00	28.40	1	1,859	0.05%
2022/08/26	0	0.00	3	29.27	29.30	-3	1,922	-0.16%
2022/08/23	1	28.80	0	0.00	28.65	1	2,313	0.04%
2022/08/22	2	29.03	0	0.00	28.95	2	2,322	0.09%
2022/08/19	1	29.10	0	0.00	29.35	1	2,350	0.04%
2022/08/18	2	29.05	0	0.00	29.10	2	2,486	0.08%
2022/08/17	6	29.19	3	29.48	29.40	3	2,493	0.12%
2022/08/16	0	0.00	3	29.12	29.25	-3	2,394	-0.13%
2022/08/12	6	28.68	0	0.00	28.80	6	2,350	0.26%
2022/08/11	6	28.80	6	28.91	29.00	0	2,333	0.00%
2022/08/10	1	27.40	1	28.00	28.20	0	2,270	0.00%
2022/08/09	2	27.33	1	27.45	27.45	1	2,272	0.04%
2022/08/08	1	28.90	3	28.85	28.90	-2	2,254	-0.09%
2022/08/04	0	0.00	1	29.20	29.05	-1	2,209	-0.05%
2022/08/02	3	29.03	3	29.23	29.00	0	2,235	0.00%
2022/08/01	1	29.65	0	0.00	29.65	1	2,272	0.04%
2022/07/29	0	0.00	2	29.50	29.60	-2	2,270	-0.09%
2022/07/28	2	29.15	0	0.00	29.00	2	2,268	0.09%
2022/07/27	0	0.00	1	29.30	29.30	-1	2,271	-0.04%
2022/07/26	3	29.02	1	29.25	28.85	2	2,269	0.09%
2022/07/25	1	29.20	1	29.55	29.50	0	2,281	0.00%
2022/07/21	1	29.15	1	29.50	29.55	0	2,355	0.00%
2022/07/20	1	29.30	1	29.45	29.15	0	2,351	0.00%
2022/07/19	1	28.90	0	0.00	29.10	1	2,379	0.04%
2022/07/15	1	28.10	2	27.90	28.10	-1	2,431	-0.04%
2022/07/14	1	26.60	3	27.38	27.50	-2	2,434	-0.08%
2022/07/13	2	26.98	2	26.95	27.00	0	2,458	0.00%
2022/07/12	2	26.28	0	0.00	26.10	2	2,503	0.08%
2022/07/08	0	0.00	1	27.90	27.55	-1	3,058	-0.03%
2022/07/06	1	26.45	0	0.00	26.00	1	3,199	0.03%
2022/07/05	1	26.85	0	0.00	27.10	1	3,222	0.03%
2022/07/01	2	27.65	0	0.00	26.55	2	3,242	0.06%
2022/06/30	2	28.90	0	0.00	28.60	2	3,219	0.06%
2022/06/28	2	30.20	0	0.00	30.10	2	3,208	0.06%
2022/06/27	0	0.00	1	30.75	30.65	-1	3,228	-0.03%
2022/06/24	0	0.00	1	30.50	30.20	-1	3,240	-0.03%
2022/06/22	3	30.25	0	0.00	29.80	3	3,263	0.09%
2022/06/20	2	31.05	0	0.00	29.90	2	3,255	0.06%
2022/06/17	2	31.75	1	31.85	31.85	1	3,217	0.03%
2022/06/16	3	33.23	3	33.70	32.35	0	3,187	0.00%
2022/06/15	1	32.65	5	32.65	32.65	-4	3,045	-0.13%
2022/06/14	0	0.00	6	31.45	31.90	-6	2,997	-0.20%
2022/06/13	4	32.16	0.8	32.04	31.70	3.2	2,998	0.11%
2022/06/10	22	33.49	22	33.22	33.15	0	2,976	0.00%
2022/06/09	3	33.03	1	33.05	33.15	2	2,930	0.07%
2022/06/08	2	33.48	1	33.75	33.35	1	2,911	0.03%
2022/06/07	1	33.05	2	33.15	33.35	-1	2,886	-0.03%
2022/06/06	4	33.45	0.2	33.30	33.50	3.8	2,857	0.13%
2022/06/02	17	34.27	8	34.23	34.10	9	2,810	0.32%
2022/06/01	0	0.00	2	32.43	32.35	-2	2,504	-0.08%
2022/05/30	0	0.00	1	31.85	31.80	-1	2,449	-0.04%
2022/05/27	2	31.55	0	0.00	31.40	2	2,441	0.08%
2022/05/26	0	32.25	0	0.00	31.80	0	2,416	0.00%
2022/05/25	0	0.00	2	31.25	31.35	-2	2,282	-0.09%
2022/05/24	1	30.85	0	0.00	30.35	1	2,291	0.04%
2022/05/23	1	31.10	0	0.00	31.10	1	2,312	0.04%
2022/05/19	1	30.00	1	30.45	30.95	0	2,430	0.00%
2022/05/18	1	31.00	2	31.25	31.25	-1	2,437	-0.04%
2022/05/17	1	30.80	3	30.72	31.10	-2	2,468	-0.08%
2022/05/16	0	0.00	2	30.18	30.20	-2	2,468	-0.08%
2022/05/13	2	29.28	1	29.35	29.45	1	2,470	0.04%
2022/05/12	2	29.20	1	28.85	28.85	1	2,487	0.04%
2022/05/11	3	29.87	3	29.70	29.60	0	2,477	0.00%
2022/05/10	1	29.85	1	30.15	30.25	0	2,468	0.00%
2022/05/09	2	30.98	0	0.00	30.55	2	2,480	0.08%
2022/05/06	1	32.30	2	32.45	32.50	-1	2,452	-0.04%
2022/05/03	2	32.38	1	32.55	32.45	1	2,489	0.04%
2022/04/28	2	32.63	3	32.87	32.40	-1	2,513	-0.04%
2022/04/27	2	30.98	2	31.33	31.35	0	2,459	0.00%
2022/04/26	3	32.08	2	32.13	32.10	1	2,442	0.04%
2022/04/25	1	32.85	3	32.25	32.00	-2	2,458	-0.08%
2022/04/22	2	33.90	5	33.63	33.60	-3	2,462	-0.12%
2022/04/21	3	33.78	4	33.80	33.75	-1	2,474	-0.04%
2022/04/20	2	32.93	3	33.02	33.00	-1	2,439	-0.04%
2022/04/19	3	33.30	3	33.40	32.95	0	2,446	0.00%
2022/04/18	4	32.94	10	32.80	32.70	-6	2,459	-0.24%
2022/04/15	2	33.88	2	33.95	33.95	0	2,426	0.00%
2022/04/14	94	34.88	79	34.94	34.30	15	2,404	0.62%
2022/04/13	0	0.00	6.7	33.13	33.90	-6.7	1,924	-0.35%
2022/04/12	2	30.60	1	31.00	30.85	1	1,836	0.05%
2022/04/11	2	31.98	0	0.00	31.00	2	1,832	0.11%
2022/04/07	4	32.83	0	0.00	32.20	4	1,863	0.21%
2022/04/01	1	33.70	1	33.95	33.90	0	1,989	0.00%
2022/03/30	0	0.00	1	34.45	34.55	-1	2,310	-0.04%
2022/03/29	2	34.43	0	0.00	34.10	2	2,298	0.09%
2022/03/28	2	34.28	2	34.68	34.80	0	2,305	0.00%
2022/03/25	1	34.25	1	34.45	34.40	0	2,288	0.00%
2022/03/24	1	34.15	1	34.35	34.35	0	2,329	0.00%
2022/03/23	0	0.00	1	34.50	34.55	-1	2,362	-0.04%
2022/03/22	1	34.05	0	0.00	34.20	1	2,396	0.04%
2022/03/17	0	0.00	1	33.85	33.75	-1	2,594	-0.04%
2022/03/15	1	33.55	0	0.00	33.45	1	3,034	0.03%
2022/03/11	1.1	34.05	1	34.15	34.15	0.1	3,714	0.00%
2022/03/09	0	0.00	1	33.70	33.70	-1	3,969	-0.03%
2022/03/08	1	33.55	27.2	33.25	33.15	-26.2	4,042	-0.65%
2022/03/07	6	34.09	12	34.50	34.10	-6	4,088	-0.15%
2022/03/04	2	35.18	1	35.45	35.25	1	4,085	0.02%
2022/03/03	1	35.65	0	0.00	35.60	1	4,129	0.02%
2022/03/02	0.2	35.55	0	0.00	35.75	0.2	4,187	0.00%
2022/03/01	0	0.00	6	35.92	35.80	-6	4,262	-0.14%
2022/02/25	1	35.60	1	35.65	35.65	0	4,343	0.00%
2022/02/24	3.2	35.91	1	35.45	35.35	2.2	4,384	0.05%
2022/02/23	2	36.85	0	0.00	36.45	2	4,420	0.05%
2022/02/22	2.6	36.65	3	36.83	36.80	-0.4	4,493	-0.01%
2022/02/21	3	36.17	2	36.13	36.60	1	4,631	0.02%
2022/02/17	0	0.00	1	35.95	35.70	-1	4,699	-0.02%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/14	0	0.00	1	34.95	34.95	-1	4,786	-0.02%
2022/02/11	2	35.80	0	0.00	35.70	2	4,842	0.04%
2022/02/10	4	36.08	1	36.05	36.10	3	4,866	0.06%
2022/02/09	2	36.00	1	36.25	36.25	1	4,881	0.02%
2022/02/08	2	36.38	0	0.00	36.40	2	4,932	0.04%
2022/01/26	1	35.25	1	35.40	35.15	0	5,190	0.00%
2022/01/21	0	0.00	6	35.85	35.90	-6	5,403	-0.11%
2022/01/19	1	36.45	0	0.00	36.50	1	5,629	0.02%
2022/01/18	0	0.00	1	36.90	36.55	-1	5,639	-0.02%
2022/01/17	0	0.00	9	36.58	36.80	-9	5,628	-0.16%
2022/01/14	4	35.84	0	0.00	35.50	4	5,606	0.07%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/12	1	36.20	7	36.16	36.20	-6	5,610	-0.11%
2022/01/11	3	36.78	5	36.46	36.40	-2	5,642	-0.04%
2022/01/10	7	36.86	5	36.97	36.90	2	5,634	0.04%
2022/01/07	2	37.13	15	36.85	36.95	-13	5,646	-0.23%
2022/01/06	13	37.40	3	37.73	37.40	10	5,641	0.18%
2022/01/05	10	37.85	2	37.65	37.65	8	5,650	0.14%
2022/01/04	3	38.32	4	38.18	38.05	-1	5,657	-0.02%
2022/01/03	10.1	38.34	2	38.50	38.20	8.1	5,697	0.14%
2021/12/30	4	38.85	1	38.55	38.60	3	5,768	0.05%
2021/12/29	12	38.97	6	38.81	38.95	6	5,828	0.10%
2021/12/28	21	39.12	1	39.30	39.10	20	5,831	0.34%
2021/12/27	6	39.28	11	39.12	39.00	-5	5,740	-0.09%
2021/12/24	1	38.45	7	38.54	38.20	-6	5,696	-0.11%
2021/12/23	1	37.65	1	37.55	37.55	0	5,638	0.00%
2021/12/20	0	0.00	5	37.51	37.65	-5	5,633	-0.09%
2021/12/17	5	37.25	3	37.32	37.05	2	5,606	0.04%
2021/12/16	2.1	37.33	0	0.00	37.45	2.1	5,577	0.04%
2021/12/15	6.5	37.35	3	37.50	37.45	3.5	5,545	0.06%
2021/12/14	4	37.80	1	37.25	37.25	3	5,515	0.05%
2021/12/13	5	38.58	0	0.00	38.25	5	5,440	0.09%
2021/12/10	7	38.86	4	39.09	38.85	3	5,412	0.06%
2021/12/09	17	40.09	4	39.65	39.65	13	5,331	0.24%
2021/12/08	27	41.10	22	40.15	41.60	5	5,041	0.10%
2021/12/07	19.3	39.27	22.9	38.92	38.75	-3.6	4,536	-0.08%
2021/12/06	10	38.56	11	39.00	38.40	-1	4,408	-0.02%
2021/12/03	0	0.00	9	38.28	38.65	-9	4,258	-0.21%
2021/12/02	9	37.91	7	38.41	37.70	2	4,195	0.05%
2021/12/01	3	37.70	16	38.16	38.20	-13	4,204	-0.31%
2021/11/30	0	0.00	3	37.48	37.65	-3	4,179	-0.07%
2021/11/29	8.5	36.54	12	36.93	36.80	-3.5	4,188	-0.08%
2021/11/26	7	37.94	4	38.23	37.35	3	4,199	0.07%
2021/11/25	15	38.51	7	38.61	38.35	8	4,177	0.19%
2021/11/24	7	38.24	1.6	38.41	38.50	5.4	4,211	0.13%
2021/11/22	0	0.00	6	37.82	38.00	-6	4,188	-0.14%
2021/11/19	8	37.37	1	38.15	37.20	7	4,210	0.17%
2021/11/18	5	38.30	13	38.57	37.85	-8	4,200	-0.19%
2021/11/17	2	37.78	4	38.13	37.75	-2	4,074	-0.05%
2021/11/16	10	37.90	3.8	37.95	37.60	6.2	4,151	0.15%
2021/11/15	7	38.09	8.8	38.12	38.40	-1.8	4,129	-0.04%
2021/11/12	0	0.00	2	37.38	37.40	-2	4,175	-0.05%
2021/11/11	0.2	37.65	0	0.00	37.30	0.2	4,281	0.00%
2021/11/10	0	0.00	21.9	37.83	37.85	-21.9	4,364	-0.50%
2021/11/09	14	37.23	2	37.53	37.25	12	4,589	0.26%
2021/11/08	1	36.80	0	0.00	37.00	1	4,764	0.02%
2021/11/05	23.2	37.15	2	38.28	37.10	21.2	4,832	0.44%
2021/11/04	0	0.00	17.4	37.91	38.00	-17.4	4,843	-0.36%
2021/11/03	0.2	36.65	13	36.77	36.85	-12.8	4,895	-0.26%
2021/11/02	8.1	36.02	13	36.74	35.60	-4.9	4,847	-0.10%
2021/11/01	3	35.08	3	35.15	35.40	0	4,760	0.00%
2021/10/29	1.2	34.60	5.4	35.20	35.35	-4.2	4,908	-0.08%
2021/10/28	11.3	34.90	4	35.08	34.60	7.3	5,044	0.15%
2021/10/27	2.3	33.75	6	34.49	34.75	-3.7	5,276	-0.07%
2021/10/26	1	32.70	0	0.00	32.75	1	5,404	0.02%
2021/10/25	1.5	33.00	1	33.00	33.00	0.5	5,514	0.01%
2021/10/22	3.1	32.50	0	0.00	32.25	3.1	5,605	0.06%
2021/10/21	0.5	33.31	0.9	33.35	32.85	-0.4	5,703	-0.01%
2021/10/20	0.1	33.55	0	0.00	33.55	0.1	5,783	0.00%
2021/10/08	0.1	31.10	0	0.00	30.80	0.1	6,082	0.00%
2021/10/05	1	31.20	1	31.80	31.90	0	7,953	0.00%
2021/10/04	2	32.13	0	0.00	31.80	2	8,042	0.02%
2021/10/01	18	32.54	12	31.95	32.40	6	8,144	0.07%
2021/09/30	1	33.35	1	33.30	33.25	0	8,173	0.00%
2021/09/29	1	32.40	10.8	32.62	33.20	-9.8	8,202	-0.12%
2021/09/28	1	32.00	5	32.18	32.50	-4	8,354	-0.05%
2021/09/27	11	32.63	2	32.70	32.60	9	8,505	0.11%
2021/09/24	9	33.48	15	33.35	33.15	-6	9,105	-0.07%
2021/09/23	0	0.00	5	31.97	32.35	-5	9,144	-0.05%
2021/09/22	1	30.70	2	31.23	31.05	-1	9,534	-0.01%
2021/09/17	0	0.00	1	31.40	31.40	-1	9,643	-0.01%
2021/09/15	4	31.01	0	0.00	31.05	4	9,973	0.04%
2021/09/14	1	31.35	0	0.00	31.35	1	10,226	0.01%
2021/09/13	0.1	31.70	0	0.00	31.70	0.1	10,307	0.00%
2021/09/10	0	0.00	2	31.98	31.90	-2	10,396	-0.02%
2021/09/09	1	30.60	10	31.48	31.55	-9	10,474	-0.09%
2021/09/08	8	31.09	0	0.00	30.85	8	10,699	0.07%
2021/09/07	3	31.50	0	0.00	31.55	3	10,766	0.03%
2021/09/06	3	32.45	0	0.00	31.90	3	10,908	0.03%
2021/09/02	1	33.10	0	0.00	33.10	1	11,091	0.01%
2021/09/01	0.1	33.60	0	0.00	33.65	0.1	11,238	0.00%
2021/08/30	2	33.78	0	0.00	33.35	2	11,271	0.02%
2021/08/27	0	0.00	3	32.90	32.90	-3	11,229	-0.03%
2021/08/25	2	33.23	2	33.13	33.10	0	11,338	0.00%
2021/08/23	0	0.00	1	32.70	32.70	-1	11,562	-0.01%
2021/08/20	3	31.25	2	31.73	31.50	1	11,539	0.01%
2021/08/19	1	32.10	0	0.00	31.40	1	11,588	0.01%
2021/08/18	2	31.83	4	32.03	32.80	-2	11,624	-0.02%
2021/08/17	9	32.38	2	31.60	31.30	7	11,842	0.06%
2021/08/16	14	32.86	9	33.20	32.75	5	11,849	0.04%
2021/08/13	4	34.35	2	33.98	33.95	2	11,822	0.02%
2021/08/12	2	35.33	4	35.33	35.20	-2	11,806	-0.02%
2021/08/11	3.1	35.06	0	0.00	35.05	3.1	12,117	0.03%
2021/08/10	8	36.64	6	36.89	36.55	2	12,109	0.02%
2021/08/09	4	36.03	11	36.63	35.95	-7	12,111	-0.06%
2021/08/06	13.1	37.62	9	37.69	37.20	4.1	12,112	0.03%
2021/08/05	24	36.64	28	36.81	37.30	-4	11,922	-0.03%
2021/08/04	9	37.02	5	36.30	36.40	4	11,955	0.03%
2021/08/03	6	36.40	8	36.56	36.85	-2	12,084	-0.02%
2021/08/02	32	36.49	14	36.35	36.40	18	12,072	0.15%
2021/07/30	2	35.65	8	35.60	35.45	-6	11,974	-0.05%
2021/07/29	1	35.50	3	35.53	35.65	-2	12,025	-0.02%
2021/07/28	11	34.71	8	35.13	35.45	3	12,152	0.02%
2021/07/27	16	36.11	9	35.93	35.65	7	12,288	0.06%
2021/07/26	9	36.64	31	36.71	36.75	-22	12,343	-0.18%
2021/07/23	20	35.42	16	35.68	35.55	4	12,578	0.03%
2021/07/22	16	34.49	20	34.60	34.40	-4	12,838	-0.03%
2021/07/21	6	33.71	2	33.30	33.30	4	12,832	0.03%
2021/07/20	4	34.36	2	34.13	34.00	2	12,912	0.02%
2021/07/19	23	34.91	1	34.80	34.90	22	12,937	0.17%
2021/07/16	11	35.60	11	35.52	35.35	0	13,121	0.00%
2021/07/15	29	35.00	52	35.07	35.20	-23	13,165	-0.17%
2021/07/14	84	37.42	40	36.31	35.55	44	13,131	0.34%
2021/07/13	30	37.87	69	38.12	39.35	-39	12,255	-0.32%
2021/07/12	1	35.75	17	35.85	35.80	-16	11,596	-0.14%
2021/07/09	11	35.15	6	35.56	34.90	5	11,514	0.04%
2021/07/08	0	0.00	13	35.42	35.45	-13	11,576	-0.11%
2021/07/07	9	34.61	12	35.01	34.65	-3	11,594	-0.03%
2021/07/06	26	35.33	21	35.51	35.05	5	11,704	0.04%
2021/07/05	27	35.98	14	35.98	35.80	13	11,852	0.11%
2021/07/02	11	35.01	26.3	35.13	34.95	-15.3	11,797	-0.13%
2021/07/01	63	36.37	44	35.84	34.80	19	11,781	0.16%
2021/06/30	44	34.15	25	34.17	34.75	19	11,284	0.17%
2021/06/29	21	35.00	36	34.66	34.50	-15	11,136	-0.13%
2021/06/28	24	33.93	29	34.08	34.40	-5	10,778	-0.05%
2021/06/25	13	33.69	4	33.90	33.40	9	10,796	0.08%
2021/06/24	26	34.02	14	34.14	33.95	12	10,849	0.11%
2021/06/23	6	33.93	14	33.85	34.10	-8	10,711	-0.07%
2021/06/22	1	32.90	12	32.87	32.65	-11	10,780	-0.10%
2021/06/21	9	32.43	4	32.20	32.30	5	11,991	0.04%
2021/06/18	10	33.31	3	33.20	33.20	7	12,188	0.06%
2021/06/17	25	33.41	31	33.37	33.65	-6	12,287	-0.05%
2021/06/16	32	32.72	16	32.85	32.80	16	12,266	0.13%
2021/06/15	5	32.52	35	33.14	33.35	-30	12,663	-0.24%
2021/06/11	8	32.11	2	32.55	31.95	6	12,703	0.05%
2021/06/10	13	32.62	7	32.69	32.50	6	12,714	0.05%
2021/06/09	14	32.25	25	32.43	32.25	-11	12,670	-0.09%
2021/06/08	15	31.92	12	31.91	31.85	3	12,606	0.02%
2021/06/07	4	31.05	2	31.48	31.50	2	12,654	0.02%
2021/06/04	9	31.49	5	31.45	31.45	4	12,799	0.03%
2021/06/03	8	31.79	20	32.01	32.05	-12	12,866	-0.09%
2021/06/02	15	31.83	0	0.00	31.70	15	12,999	0.12%
2021/06/01	5	32.74	15	32.71	32.65	-10	13,120	-0.08%
2021/05/31	3	32.08	4	32.20	32.20	-1	13,123	-0.01%
2021/05/28	11	31.50	25	31.56	31.50	-14	13,203	-0.11%
2021/05/27	1	31.20	3	31.05	30.90	-2	13,926	-0.01%
2021/05/26	1	31.15	8	31.06	31.20	-7	14,731	-0.05%
2021/05/25	29	31.50	14	31.43	31.50	15	14,771	0.10%
2021/05/24	21	29.58	2	29.65	29.95	19	14,668	0.13%
2021/05/21	10	29.00	10	29.20	29.25	0	15,180	0.00%
2021/05/20	6	29.34	1	29.40	28.75	5	15,279	0.03%
2021/05/19	14	29.30	12	29.49	29.85	2	15,364	0.01%
2021/05/18	5	28.26	10	27.44	28.35	-5	15,190	-0.03%
2021/05/17	5	25.75	10	25.70	25.80	-5	15,148	-0.03%
2021/05/14	2	28.93	1	29.20	28.45	1	15,049	0.01%
2021/05/13	21	27.89	4	28.50	28.35	17	14,977	0.11%
2021/05/12	6	29.29	6	29.32	28.40	0	15,139	0.00%
2021/05/11	18	30.82	4	30.93	30.10	14	14,962	0.09%
2021/05/10	16	33.01	2	32.83	32.70	14	14,811	0.09%
2021/05/07	1	32.20	14	33.11	33.40	-13	14,822	-0.09%
2021/05/06	9	32.64	7	31.97	31.95	2	14,811	0.01%
2021/05/05	38.2	33.75	14	34.08	32.90	24.2	14,775	0.16%
2021/05/04	23	33.83	10	33.95	32.80	13	14,681	0.09%
2021/05/03	12	34.55	12	35.06	35.30	0	14,512	0.00%
2021/04/29	54	35.94	24	36.31	35.40	30	14,359	0.21%
2021/04/28	15	35.61	77	35.64	36.70	-62	13,913	-0.45%
2021/04/27	31	34.02	2	33.95	33.75	29	13,619	0.21%
2021/04/26	39	34.76	17	35.07	34.50	22	13,771	0.16%
2021/04/23	9	33.46	16	34.35	34.50	-7	13,707	-0.05%
2021/04/22	60	34.33	6	34.99	33.50	54	13,883	0.39%
2021/04/21	14	34.77	36	34.85	35.10	-22	13,962	-0.16%
2021/04/20	20	34.16	14	34.56	34.25	6	13,870	0.04%
2021/04/19	19	33.44	46	33.81	34.05	-27	13,816	-0.20%
2021/04/16	0	0.00	13	33.08	33.35	-13	13,858	-0.09%
2021/04/15	2	32.53	7	32.61	32.60	-5	13,906	-0.04%
2021/04/14	26	32.15	7	32.69	32.15	19	13,938	0.14%
2021/04/13	36	32.94	3	33.87	32.80	33	13,967	0.24%
2021/04/12	8	33.49	18	33.89	33.45	-10	13,970	-0.07%
2021/04/09	2	34.35	131	34.32	34.10	-129	13,870	-0.93%	大賣/鉅額交易
2021/04/08	123	33.51	3	33.38	33.55	120	13,661	0.88%	大買/鉅額交易
2021/04/07	12	32.69	24	32.77	32.85	-12	13,537	-0.09%
2021/04/06	2	32.28	19	32.35	32.25	-17	13,476	-0.13%
2021/04/01	6	31.65	5	31.70	31.75	1	13,464	0.01%
2021/03/31	7	31.71	15	31.89	31.70	-8	13,526	-0.06%
2021/03/30	2	31.93	20	31.86	32.00	-18	13,573	-0.13%
2021/03/29	26	31.38	19	31.36	31.30	7	13,504	0.05%
2021/03/26	2	31.68	8	31.73	31.70	-6	13,511	-0.04%
2021/03/25	22	31.84	53	31.89	31.40	-31	13,605	-0.23%
2021/03/24	68	32.59	53	32.73	32.70	15	13,600	0.11%
2021/03/23	4	30.05	13	30.55	31.00	-9	12,386	-0.07%
2021/03/22	23.2	30.07	9	30.26	30.25	14.2	12,194	0.12%
2021/03/19	4	29.73	10	30.19	30.50	-6	12,191	-0.05%
2021/03/18	16	30.23	26	30.14	30.00	-10	12,147	-0.08%
2021/03/17	22	29.48	6	29.40	29.10	16	11,943	0.13%
2021/03/16	4	28.86	8	29.00	28.80	-4	12,073	-0.03%
2021/03/15	11	28.67	8	28.83	29.00	3	12,463	0.02%
2021/03/12	16	28.66	7	28.96	28.60	9	12,568	0.07%
2021/03/11	3	28.53	24	28.73	28.75	-21	13,343	-0.16%
2021/03/10	11	28.64	32	28.79	28.35	-21	13,647	-0.15%
2021/03/09	21	27.70	14	27.87	28.00	7	13,935	0.05%
2021/03/08	30	28.01	5	28.11	27.95	25	13,984	0.18%
2021/03/05	33	28.81	7	29.09	28.45	26	14,005	0.19%
2021/03/04	6	28.38	18	28.87	28.80	-12	14,031	-0.09%
2021/03/03	14	28.48	6	28.67	28.40	8	14,210	0.06%
2021/03/02	84	29.83	47	29.55	28.70	37	14,358	0.26%
2021/02/26	45	28.05	88	28.13	28.10	-43	13,726	-0.31%
2021/02/25	4	26.73	13	26.97	26.95	-9	13,054	-0.07%
2021/02/24	25	26.93	0	0.00	26.65	25	13,159	0.19%
2021/02/23	22	27.44	37	27.39	27.40	-15	13,079	-0.11%
2021/02/22	24	26.19	16	26.38	26.55	8	12,617	0.06%
2021/02/19	17	25.87	22	26.32	26.15	-5	12,705	-0.04%
2021/02/18	15	25.34	19	25.50	26.05	-4	13,038	-0.03%
2021/02/17	5	24.61	9	24.88	24.90	-4	13,491	-0.03%
2021/02/05	4.2	24.27	10	24.25	24.15	-5.8	13,541	-0.04%
2021/02/04	7	24.38	3	24.58	24.35	4	13,579	0.03%
2021/02/03	13	24.86	7	24.90	24.85	6	13,631	0.04%
2021/02/02	0	0.00	1	24.30	24.20	-1	13,605	-0.01%
2021/02/01	1	23.55	4	23.94	23.90	-3	13,654	-0.02%
2021/01/29	3	23.90	1	23.65	23.65	2	13,663	0.01%
2021/01/28	1	23.70	1	23.95	24.40	0	13,720	0.00%
2021/01/27	3	24.02	1	24.30	24.00	2	13,791	0.01%
2021/01/26	4	23.83	12	23.75	23.55	-8	14,159	-0.06%
2021/01/25	12	23.53	4	23.78	23.90	8	14,129	0.06%
2021/01/22	1	23.90	1	24.20	24.10	0	14,149	0.00%
2021/01/21	3	24.62	3	24.83	24.15	0	14,222	0.00%
2021/01/20	9	25.48	1	25.70	24.75	8	14,240	0.06%
2021/01/19	28	26.44	41	26.20	25.85	-13	14,219	-0.09%
2021/01/18	5	25.64	25	25.62	25.60	-20	14,175	-0.14%
2021/01/15	55	26.41	33	26.14	26.35	22	14,279	0.15%
2021/01/14	46	26.97	47	26.66	27.20	-1	14,786	-0.01%
2021/01/13	14	26.01	14	25.97	25.90	0	15,460	0.00%
2021/01/12	27	25.82	2	25.55	25.55	25	15,476	0.16%
2021/01/11	7	26.13	21	26.25	26.25	-14	15,595	-0.09%
2021/01/08	9	25.66	11	26.06	25.60	-2	15,511	-0.01%
2021/01/07	9	25.45	18	25.71	25.55	-9	15,580	-0.06%
2021/01/06	52	25.58	19	25.62	25.30	33	15,616	0.21%
2021/01/05	14	25.91	18	25.89	26.20	-4	15,576	-0.03%
2021/01/04	8	25.49	18	25.63	25.50	-10	15,507	-0.06%
2020/12/31	5	25.29	0	0.00	25.25	5	15,490	0.03%
2020/12/30	2	25.48	0	0.00	25.35	2	15,492	0.01%
2020/12/29	12	25.69	9	25.97	25.75	3	15,499	0.02%
2020/12/28	1	25.60	15	25.62	25.75	-14	15,443	-0.09%
2020/12/25	5	25.27	0	25.37	25.10	5	15,368	0.03%
2020/12/24	5	25.36	5	25.53	25.25	0	15,292	0.00%
2020/12/23	2	24.75	4	24.84	24.85	-2	15,214	-0.01%
2020/12/22	17	25.41	11	25.35	24.80	6	15,269	0.04%
2020/12/21	24	25.60	7	25.64	25.70	17	15,191	0.11%
2020/12/18	4	25.83	30	25.91	26.50	-26	15,033	-0.17%
2020/12/17	6	25.50	4	25.46	25.40	2	14,779	0.01%
2020/12/16	2	25.85	8	26.02	25.75	-6	14,749	-0.04%
2020/12/15	19	25.61	16	25.82	25.40	3	14,713	0.02%
2020/12/14	18	26.16	20	26.34	26.05	-2	14,594	-0.01%
2020/12/11	17	26.46	5	26.19	26.10	12	14,537	0.08%
2020/12/10	16	27.06	14	27.37	27.05	2	14,332	0.01%
2020/12/09	6	27.48	19.3	27.11	27.80	-13.3	14,215	-0.09%
2020/12/08	7	26.10	4	26.46	26.15	3	13,847	0.02%
2020/12/07	33	27.01	25	26.67	26.50	8	13,754	0.06%
2020/12/04	27	25.15	97	25.08	25.65	-70	12,973	-0.54%
2020/12/03	19	24.72	52	24.95	24.50	-33	12,803	-0.26%
2020/12/02	22	24.14	9	24.34	24.15	13	12,762	0.10%
2020/12/01	20	23.92	94	24.06	24.20	-74	13,696	-0.54%
2020/11/30	14	23.86	11	24.12	23.70	3	14,329	0.02%
2020/11/27	42	24.12	25	24.19	24.10	17	14,307	0.12%
2020/11/26	3	23.68	31	23.63	24.00	-28	14,206	-0.20%
2020/11/25	24	23.30	12	23.48	23.10	12	13,931	0.09%
2020/11/24	16	23.43	6	23.78	23.25	10	13,896	0.07%
2020/11/23	5	23.47	9	23.53	23.55	-4	13,828	-0.03%
2020/11/20	6	23.29	19	23.40	23.25	-13	13,763	-0.09%
2020/11/19	14	23.27	6	23.37	23.15	8	13,842	0.06%
2020/11/18	37	23.18	1	23.00	23.10	36	14,019	0.26%
2020/11/17	18	23.63	23	23.55	23.45	-5	14,150	-0.04%
2020/11/16	16	23.40	45	23.50	23.95	-29	14,077	-0.21%
2020/11/13	3	22.30	9	22.66	22.80	-6	13,799	-0.04%
2020/11/12	9	22.42	0	0.00	22.40	9	14,186	0.06%
2020/11/11	7	22.29	5	22.48	22.65	2	14,869	0.01%
2020/11/10	22	22.69	13	22.85	22.25	9	15,658	0.06%
2020/11/09	2	22.48	1	22.50	22.40	1	16,236	0.01%
2020/11/06	15	22.36	17	22.37	22.05	-2	16,698	-0.01%
2020/11/05	12	22.19	4	22.34	22.20	8	16,657	0.05%
2020/11/04	17	22.00	17	22.16	22.30	0	16,608	0.00%
2020/11/03	46	22.68	9	23.10	22.10	37	16,534	0.22%
2020/11/02	4	22.05	12	22.00	21.90	-8	16,295	-0.05%
2020/10/30	39	22.28	43	21.71	21.65	-4	16,540	-0.02%
2020/10/29	33	21.54	89	22.19	22.35	-56	16,403	-0.34%
2020/10/28	48	22.55	46	22.18	22.15	2	16,304	0.01%
2020/10/27	26	23.01	22	22.90	22.85	4	16,142	0.02%
2020/10/26	62	23.23	35	22.94	22.90	27	15,990	0.17%
2020/10/23	41	23.67	26	23.63	23.55	15	15,775	0.10%
2020/10/22	100	23.80	12	24.00	23.75	88	15,613	0.56%
2020/10/21	95	23.54	129	23.67	24.45	-34	14,920	-0.23%	大賣/
2020/10/20	7	22.14	16	22.23	22.25	-9	14,004	-0.06%
2020/10/19	9	22.08	27	22.51	21.90	-18	13,998	-0.13%
2020/10/16	9	21.64	17	21.81	21.60	-8	13,910	-0.06%
2020/10/15	12	21.99	18	22.33	21.90	-6	13,897	-0.04%
2020/10/14	12	21.83	16	21.86	21.80	-4	13,729	-0.03%
2020/10/13	33	21.75	41	21.84	21.30	-8	13,649	-0.06%
2020/10/12	12	21.48	5	21.63	21.25	7	13,585	0.05%
2020/10/08	2	21.25	2	21.50	21.25	0	13,593	0.00%
2020/10/07	1	21.00	3	21.12	21.10	-2	13,600	-0.01%
2020/10/06	1	20.90	14	21.11	20.95	-13	13,778	-0.09%
2020/10/05	1	20.50	1	20.70	20.60	0	13,761	0.00%
2020/09/30	1	19.60	5	20.16	20.30	-4	13,768	-0.03%
2020/09/29	0	0.00	2	20.20	19.75	-2	13,818	-0.01%
2020/09/28	1	19.75	9	19.41	19.75	-8	13,934	-0.06%
2020/09/25	5	19.18	1	19.10	18.95	4	14,248	0.03%
2020/09/24	2	19.70	2	19.93	19.65	0	14,786	0.00%
2020/09/23	13	20.00	2	20.15	20.15	11	14,746	0.07%
2020/09/22	3	20.43	0	0.00	20.20	3	14,708	0.02%
2020/09/21	3	20.90	0	0.00	20.70	3	14,647	0.02%
2020/09/18	3	21.12	1	21.45	21.15	2	14,606	0.01%
2020/09/17	1	20.70	9	20.94	21.15	-8	14,567	-0.05%
2020/09/16	11	20.91	8	20.92	20.70	3	14,510	0.02%
2020/09/15	0	0.00	1	21.40	21.15	-1	14,397	-0.01%
2020/09/14	20	21.17	23	21.18	21.10	-3	14,325	-0.02%
2020/09/11	7	20.56	2	20.65	20.15	5	14,108	0.04%
2020/09/10	3	21.08	13	21.00	20.90	-10	14,005	-0.07%
2020/09/09	13	20.26	36	20.56	20.60	-23	13,882	-0.17%
2020/09/08	20	21.05	23	20.56	20.60	-3	13,778	-0.02%
2020/09/07	98	21.96	11	22.45	21.15	87	13,579	0.64%
2020/09/04	111	22.47	112	22.59	22.50	-1	13,177	-0.01%	大買/大賣/
2020/09/03	93	22.08	81	21.64	22.55	12	12,118	0.10%
2020/09/02	22	20.50	6	20.61	20.50	16	11,319	0.14%
2020/09/01	13	19.87	37	20.45	20.85	-24	11,092	-0.22%
2020/08/31	8	19.96	4	20.05	20.00	4	10,852	0.04%
2020/08/28	1	19.85	13	20.32	20.10	-12	10,805	-0.11%
2020/08/27	17	19.94	4	20.08	19.80	13	10,709	0.12%
2020/08/26	17	20.50	13	20.71	20.25	4	10,649	0.04%
2020/08/25	11	20.28	14	20.66	20.25	-3	10,562	-0.03%
2020/08/24	24	20.49	19	20.92	20.55	5	10,492	0.05%
2020/08/21	33	20.95	36	20.73	21.00	-3	10,543	-0.03%
2020/08/20	45	19.97	73	20.14	19.35	-28	10,259	-0.27%
2020/08/19	61	21.25	41	21.65	21.45	20	9,813	0.20%
2020/08/18	39	21.68	8	22.03	21.70	31	9,455	0.33%
2020/08/17	49	21.81	66	21.83	21.70	-17	8,947	-0.19%
2020/08/14	50	19.40	60	20.35	20.55	-10	8,193	-0.12%
2020/08/13	14	19.13	210	19.28	19.60	-196	7,372	-2.66%	大賣/鉅額交易
2020/08/12	114	17.88	100	18.02	17.85	14	6,571	0.21%	大買/
2020/08/11	5	16.57	1	16.55	16.55	4	6,010	0.07%
2020/08/10	31	16.81	11	16.68	16.55	20	5,991	0.33%
2020/08/07	9	17.03	17	17.28	17.10	-8	5,947	-0.13%
2020/08/06	2	17.23	20	17.33	17.15	-18	5,891	-0.31%
2020/08/05	1	16.40	20	16.80	17.00	-19	5,686	-0.33%
2020/08/04	1	15.95	1	16.15	16.00	0	5,469	0.00%
2020/08/03	0	0.00	11	15.96	15.90	-11	5,459	-0.20%
2020/07/31	3	15.60	0	0.00	15.50	3	5,405	0.06%
2020/07/30	0	0.00	1	15.55	15.65	-1	5,394	-0.02%
2020/07/29	1	15.00	1	15.25	15.20	0	5,379	0.00%
2020/07/28	2	15.55	0	0.00	15.10	2	5,383	0.04%
2020/07/27	15	15.98	15	15.76	15.70	0	5,373	0.00%
2020/07/24	14	15.97	0	0.00	15.55	14	5,273	0.27%
2020/07/23	12	16.11	8	16.23	16.25	4	5,194	0.08%
2020/07/22	0	0.00	6	16.30	16.45	-6	5,113	-0.12%
2020/07/21	0	0.00	2	16.25	16.15	-2	4,957	-0.04%
2020/07/17	4	16.09	3	16.40	15.90	1	4,837	0.02%
2020/07/16	0	0.00	10	16.11	16.30	-10	4,788	-0.21%
2020/07/15	13	16.07	4	16.50	15.70	9	4,691	0.19%
2020/07/14	20	16.17	28	16.24	16.25	-8	4,620	-0.17%
2020/07/13	21	16.54	23	16.18	16.50	-2	4,581	-0.04%
2020/07/10	14	15.63	4	15.83	15.55	10	4,387	0.23%
2020/07/09	28	15.92	2	15.90	15.80	26	4,346	0.60%
2020/07/08	31	15.95	12	16.04	16.05	19	4,320	0.44%
2020/07/07	15	15.99	7	15.69	15.75	8	4,218	0.19%
2020/07/06	132	16.41	108	16.25	16.25	24	4,102	0.59%	大買/大賣/
2020/07/03	78	15.97	65	16.02	16.10	13	3,749	0.35%
2020/07/02	1	14.60	7	14.52	14.65	-6	3,103	-0.19%
2020/07/01	0	0.00	1	14.30	14.20	-1	3,063	-0.03%
2020/06/30	2	14.05	1	14.20	14.05	1	3,063	0.03%
2020/06/29	2	14.08	0	0.00	13.95	2	3,068	0.07%
2020/06/24	0	0.00	5	14.32	14.25	-5	3,058	-0.16%
2020/06/23	2	14.00	2	14.00	14.05	0	3,093	0.00%
2020/06/22	7	14.18	0	0.00	14.15	7	3,183	0.22%
2020/06/19	0	0.00	6	14.31	14.25	-6	3,219	-0.19%
2020/06/18	1	14.10	2	14.20	14.20	-1	3,212	-0.03%
2020/06/17	0	0.00	3	14.15	14.05	-3	3,206	-0.09%
2020/06/16	0	0.00	4	14.10	14.15	-4	3,217	-0.12%
2020/06/15	0	0.00	5	14.00	13.75	-5	3,278	-0.15%
2020/06/12	13	13.88	3	14.02	14.05	10	3,282	0.30%
2020/06/11	32	14.53	0	0.00	14.25	32	3,291	0.97%
2020/06/10	9	14.58	3	14.68	14.65	6	3,294	0.18%
2020/06/09	0	0.00	8	14.80	14.75	-8	3,343	-0.24%
2020/06/08	8	14.87	3	14.92	14.80	5	3,357	0.15%
2020/06/05	6	14.89	5	14.99	14.85	1	3,345	0.03%
2020/06/04	19	14.76	2	15.00	14.75	17	3,345	0.51%
2020/06/03	3	15.03	1	15.15	14.85	2	3,328	0.06%
2020/06/02	19	14.82	17	15.01	15.10	2	3,309	0.06%
2020/06/01	10	15.17	17	15.10	15.05	-7	3,234	-0.22%
2020/05/29	0	0.00	8	15.00	15.15	-8	3,239	-0.25%
2020/05/28	31	14.74	49	14.85	14.60	-18	3,215	-0.56%
2020/05/27	42	13.93	13	14.23	14.50	29	2,900	1.00%
2020/05/26	0	0.00	1	13.55	13.45	-1	2,822	-0.04%
2020/05/25	2	13.33	1	13.40	13.40	1	2,815	0.04%
2020/05/21	0	0.00	1	13.70	13.70	-1	2,828	-0.04%
2020/05/20	0	0.00	3	13.70	13.60	-3	2,823	-0.11%
2020/05/19	0	0.00	1	13.30	13.40	-1	2,759	-0.04%
2020/05/18	1	13.10	0	0.00	13.10	1	2,743	0.04%
2020/05/15	2	13.35	14	13.53	13.35	-12	2,729	-0.44%
2020/05/14	7	13.71	3	13.85	13.40	4	2,718	0.15%
2020/05/13	3	13.97	2	13.95	14.00	1	2,666	0.04%
2020/05/12	17	14.21	4	14.16	14.15	13	2,725	0.48%
2020/05/11	7	14.62	23	14.48	14.50	-16	2,716	-0.59%
2020/05/08	9	14.01	2	14.18	13.95	7	2,612	0.27%
2020/05/07	1	13.80	3	13.98	14.05	-2	2,609	-0.08%
2020/05/06	9	13.83	1	13.95	13.80	8	2,627	0.30%
2020/05/05	4	13.94	1	14.10	13.85	3	2,675	0.11%
2020/05/04	4	13.90	5	13.99	13.90	-1	2,703	-0.04%
2020/04/30	1	14.05	9	14.20	14.25	-8	2,705	-0.30%
2020/04/29	9	14.07	2	14.02	14.00	7	2,688	0.26%
2020/04/28	8	13.99	1	13.90	13.85	7	2,685	0.26%
2020/04/27	0	0.00	3	14.05	14.20	-3	2,725	-0.11%
2020/04/24	2	13.85	3	13.90	13.80	-1	2,692	-0.04%
2020/04/23	3	13.73	5	13.89	13.80	-2	2,688	-0.07%
2020/04/22	0	0.00	1	13.65	13.65	-1	2,682	-0.04%
2020/04/21	7	13.71	0	0.00	13.40	7	2,683	0.26%
2020/04/20	2	13.78	2	13.93	13.85	0	2,661	0.00%
2020/04/17	6	14.12	0	0.00	13.85	6	2,667	0.22%
2020/04/16	8	14.04	3	14.15	14.10	5	2,636	0.19%
2020/04/15	1	14.10	2	13.93	14.05	-1	2,660	-0.04%
2020/04/14	0	0.00	1	13.65	13.60	-1	2,641	-0.04%
2020/04/13	0	0.00	3	13.57	13.40	-3	2,646	-0.11%
2020/04/10	2	13.08	3	13.22	13.30	-1	2,646	-0.04%
2020/04/09	18	13.36	3	13.27	13.10	15	2,664	0.56%
2020/04/08	1	12.30	15	12.77	12.90	-14	2,636	-0.53%
2020/04/07	0	0.00	4	12.35	12.40	-4	2,654	-0.15%
2020/04/06	1	12.10	21	12.05	12.15	-20	2,656	-0.75%
2020/04/01	20.1	11.95	3	11.97	12.00	17.1	2,660	0.64%
2020/03/31	3	11.78	20	11.90	11.80	-17	2,698	-0.63%
2020/03/30	1	11.50	1	11.65	11.90	0	2,755	0.00%
2020/03/27	9.1	12.13	1	12.45	12.00	8.1	2,758	0.29%
2020/03/26	3	11.98	5	12.14	12.25	-2	2,701	-0.07%
2020/03/25	0	0.00	1	11.70	11.65	-1	2,607	-0.04%
2020/03/24	16	10.78	20	10.86	10.90	-4	2,598	-0.15%
2020/03/23	4	10.40	0	0.00	10.35	4	2,575	0.16%
2020/03/20	25	10.87	1	11.00	10.90	24	2,583	0.93%
2020/03/19	2.1	10.53	0	0.00	10.10	2.1	2,578	0.08%
2020/03/18	10.1	11.40	11	11.22	11.20	-0.9	2,579	-0.03%
2020/03/17	3	11.48	1	11.55	11.30	2	2,596	0.08%
2020/03/16	8.1	12.46	1	12.50	11.85	7.1	2,576	0.28%
2020/03/13	8	12.21	2	12.20	12.45	6	2,541	0.24%
2020/03/12	9	13.56	0	0.00	13.00	9	2,460	0.37%
2020/03/11	3	14.25	0	0.00	14.15	3	2,411	0.13%
2020/03/10	5	14.22	4	14.44	14.50	1	2,393	0.04%
2020/03/09	9	14.89	0	0.00	14.50	9	2,370	0.38%
2020/03/06	5	15.25	1	15.25	15.15	4	2,358	0.17%
2020/03/05	14	15.51	5	15.59	15.50	9	2,348	0.38%
2020/03/04	1	15.60	1	15.55	15.55	0	2,319	0.00%
2020/03/03	2	15.53	15	15.34	15.45	-13	2,240	-0.58%
2020/03/02	0	14.60	6	14.40	14.65	-6	2,205	-0.27%
2020/02/27	9	14.26	0	0.00	14.10	9	2,181	0.41%
2020/02/26	0	0.00	1	14.60	14.70	-1	2,174	-0.05%
2020/02/25	4	14.57	1	14.65	14.60	3	2,173	0.14%
2020/02/24	1	14.90	0	0.00	14.75	1	2,180	0.05%
2020/02/21	7	15.05	0	0.00	15.10	7	2,175	0.32%
2020/02/20	2	15.10	1	15.35	15.15	1	2,186	0.05%
2020/02/19	0	0.00	1	15.25	15.25	-1	2,209	-0.05%
2020/02/17	4	15.13	1	15.30	15.15	3	2,267	0.13%
2020/02/14	0	0.00	10	15.30	15.25	-10	2,306	-0.43%
2020/02/13	14	15.39	6	15.59	15.30	8	2,315	0.35%
2020/02/12	0	0.00	7	14.99	15.10	-7	2,271	-0.31%
2020/02/11	0	0.00	1	14.75	14.65	-1	2,280	-0.04%
2020/02/10	1	14.31	3	14.67	14.60	-2	2,319	-0.09%
2020/02/07	3	14.53	0	0.00	14.55	3	2,333	0.13%
2020/02/06	3	14.67	2	14.95	14.95	1	2,303	0.04%
2020/02/05	1	14.30	1	14.65	14.65	0	2,258	0.00%
2020/02/04	0	14.30	1	14.25	14.30	-1	2,227	-0.04%
2020/02/03	3	13.63	2	13.95	13.85	1	2,262	0.04%
2020/01/31	2	14.50	1	14.60	14.60	1	2,271	0.04%
2020/01/30	12	15.01	5	15.20	14.85	7	2,290	0.31%
2020/01/17	0	0.00	1	16.45	16.40	-1	2,265	-0.04%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/15	0	16.35	0	0.00	16.30	0	2,347	0.00%
2020/01/10	1	16.55	0	0.00	16.35	1	2,361	0.04%
2020/01/09	1	16.60	1	16.60	16.45	0	2,379	0.00%
2020/01/08	2	16.23	7	16.38	16.50	-5	2,340	-0.21%
2020/01/07	1	16.50	0	0.00	16.45	1	2,449	0.04%
2020/01/06	1	16.90	1.2	16.74	16.70	-0.2	2,496	-0.01%
2020/01/03	0	0.00	43	17.07	17.10	-43	2,475	-1.74%
2020/01/02	2	17.23	0	0.00	17.15	2	2,457	0.08%
2019/12/31	0	0.00	3	17.43	17.15	-3	2,437	-0.12%
2019/12/30	0	0.00	1	17.35	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	0.8	17.10	17.10	-0.8	2,378	-0.03%
2019/12/26	3	17.25	4	17.41	17.15	-1	2,370	-0.04%
2019/12/25	0	0.00	8	17.26	17.30	-8	2,331	-0.34%
2019/12/24	0.1	16.90	1	17.05	16.90	-0.9	2,304	-0.04%
2019/12/23	4	16.91	0	0.00	16.90	4	2,308	0.17%
2019/12/20	3	17.05	1	17.10	17.10	2	2,328	0.09%
2019/12/19	15	17.09	3	17.28	17.05	12	2,402	0.50%
2019/12/17	20	17.00	0	0.00	16.95	20	2,523	0.79%
2019/12/16	6	16.99	1	17.05	16.95	5	2,545	0.20%
2019/12/13	16	17.01	6	16.87	16.85	10	2,549	0.39%
2019/12/12	1	16.85	2	16.88	16.85	-1	2,490	-0.04%
2019/12/03	1	16.45	1	16.60	16.60	0	2,798	0.00%
2019/12/02	1	16.70	0	0.00	16.50	1	2,813	0.04%
2019/11/29	1	16.80	0	0.00	16.80	1	2,829	0.04%
2019/11/28	0	0.00	1	17.30	17.05	-1	2,865	-0.03%
2019/11/27	0	0.00	1	17.15	17.25	-1	3,005	-0.03%
2019/11/25	1	16.65	4	16.81	16.75	-3	3,047	-0.10%
2019/11/21	1	16.85	1	16.90	16.90	0	3,126	0.00%
2019/11/20	1	17.05	0	0.00	17.00	1	3,159	0.03%
2019/11/19	3	17.20	0	0.00	17.10	3	3,220	0.09%
2019/11/18	1	17.25	2	17.40	17.20	-1	3,263	-0.03%
2019/11/13	0	0.00	2	16.88	16.65	-2	3,641	-0.05%
2019/11/11	2	16.83	0	0.00	16.50	2	3,648	0.05%
2019/11/07	1	16.75	1	16.95	16.85	0	3,675	0.00%
2019/11/06	0	0.00	1	17.40	17.00	-1	3,689	-0.03%
2019/11/05	4	17.39	1	17.35	17.30	3	3,694	0.08%
2019/11/04	1	17.35	1	17.50	17.35	0	3,743	0.00%
2019/11/01	2	17.15	3	17.40	17.30	-1	3,801	-0.03%
2019/10/31	3	17.20	3	17.50	17.20	0	3,888	0.00%
2019/10/30	0	0.00	2	17.40	17.25	-2	3,966	-0.05%
2019/10/29	3	17.22	1	17.45	17.10	2	4,101	0.05%
2019/10/28	0	0.00	1	17.35	17.35	-1	4,491	-0.02%
2019/10/25	4	17.31	2	17.43	17.25	2	4,847	0.04%
2019/10/24	3	17.50	1	17.50	17.55	2	5,018	0.04%
2019/10/23	9	17.65	6	17.87	17.45	3	5,050	0.06%
2019/10/22	2	17.50	4	17.68	17.55	-2	5,024	-0.04%
2019/10/21	2	17.53	4	17.56	17.50	-2	5,084	-0.04%
2019/10/18	2	17.58	2	17.78	17.45	0	5,098	0.00%
2019/10/17	1	17.60	5	17.73	17.60	-4	5,101	-0.08%
2019/10/16	7	17.54	4	17.73	17.45	3	5,103	0.06%
2019/10/15	3	17.65	15	17.70	17.70	-12	5,090	-0.24%
2019/10/14	0	0.00	16	17.27	17.45	-16	4,968	-0.32%
2019/10/09	2	16.70	1	16.85	16.65	1	4,946	0.02%
2019/10/07	0	0.00	1	17.00	16.95	-1	5,057	-0.02%
2019/10/04	3	16.93	0	0.00	16.85	3	5,116	0.06%
2019/10/02	2	16.95	3	17.08	17.10	-1	5,128	-0.02%
2019/09/27	9	17.17	0	0.00	16.95	9	5,152	0.17%
2019/09/25	7	17.41	4	17.64	17.55	3	5,176	0.06%
2019/09/24	12	17.74	4	17.81	17.45	8	5,157	0.16%
2019/09/23	8	17.88	11	17.72	17.90	-3	5,077	-0.06%
2019/09/20	7	17.21	0	0.00	17.05	7	4,954	0.14%
2019/09/19	6	17.10	6	17.36	17.35	0	4,939	0.00%
2019/09/18	4	17.23	0	0.00	17.15	4	4,919	0.08%
2019/09/16	0	0.00	8	17.64	17.50	-8	4,938	-0.16%
2019/09/12	0	0.00	8	17.35	17.45	-8	4,896	-0.16%
2019/09/10	1	17.25	0	0.00	17.20	1	4,935	0.02%
2019/09/09	45	17.36	0	0.00	17.20	45	4,941	0.91%
2019/09/06	7	17.81	2	18.13	17.75	5	4,924	0.10%
2019/09/05	5	18.06	9	18.02	17.90	-4	4,887	-0.08%
2019/09/04	2	17.70	4	17.79	17.70	-2	4,820	-0.04%
2019/09/03	6	17.58	5.3	17.68	17.70	0.7	4,833	0.02%
2019/09/02	7	17.63	15	17.74	17.60	-8	4,796	-0.17%
2019/08/30	26	17.64	40	17.95	17.65	-14	4,754	-0.29%
2019/08/29	10	17.55	14	17.48	17.70	-4	4,613	-0.09%
2019/08/28	11	17.10	5	17.35	17.15	6	4,503	0.13%
2019/08/27	3	17.12	11	17.25	17.10	-8	4,477	-0.18%
2019/08/26	24	16.88	4	17.09	16.95	20	4,466	0.45%
2019/08/23	10	17.34	6	17.52	17.40	4	4,412	0.09%
2019/08/22	11	17.37	9	17.57	17.40	2	4,386	0.05%
2019/08/21	7	17.08	6	17.38	17.30	1	4,350	0.02%
2019/08/20	28	17.30	47	17.76	17.10	-19	4,303	-0.44%
2019/08/19	0	0.00	32	17.10	17.20	-32	4,031	-0.79%
2019/08/16	1	16.25	5	16.39	16.35	-4	3,906	-0.10%
2019/08/14	0	0.00	2	16.25	16.00	-2	3,928	-0.05%
2019/08/13	4	15.90	2	15.98	15.80	2	3,906	0.05%
2019/08/12	0	0.00	2	16.20	16.15	-2	3,897	-0.05%
2019/08/08	0	0.00	2	15.60	15.75	-2	3,939	-0.05%
2019/08/07	1	15.40	3	15.20	15.15	-2	3,955	-0.05%
2019/08/06	1	15.05	2	15.45	15.45	-1	4,096	-0.02%
2019/08/05	5	15.77	1	15.90	15.55	4	4,070	0.10%
2019/08/02	7	16.06	3	15.98	15.90	4	4,036	0.10%
2019/08/01	37	16.86	43	17.13	16.60	-6	4,063	-0.15%
2019/07/31	65	17.34	30	17.46	17.05	35	3,958	0.88%
2019/07/30	88	17.21	76	17.69	18.10	12	3,798	0.32%
2019/07/29	57	17.37	127	17.44	17.60	-70	3,453	-2.03%	大賣/
2019/07/26	10	16.13	37	16.18	16.00	-27	3,119	-0.87%
2019/07/25	0	0.00	1	15.60	15.55	-1	2,956	-0.03%
2019/07/23	0	0.00	3	15.72	15.65	-3	2,973	-0.10%
2019/07/16	0	0.00	12	15.38	15.30	-12	3,312	-0.36%
2019/07/15	0	0.00	15	15.37	15.40	-15	3,411	-0.44%
2019/07/12	0	0.00	2	15.30	15.45	-2	3,417	-0.06%
2019/07/10	0	0.00	1	15.20	15.15	-1	3,509	-0.03%
2019/07/05	0	0.00	4	15.15	14.85	-4	3,522	-0.11%
2019/07/04	0	0.00	6	15.09	15.10	-6	3,538	-0.17%
2019/07/03	13	14.99	2	15.13	14.85	11	3,560	0.31%
2019/07/02	0	0.00	4	14.94	14.90	-4	3,524	-0.11%
2019/07/01	2	14.78	4	14.85	14.75	-2	3,580	-0.06%
2019/06/28	2	14.63	0	0.00	14.55	2	3,598	0.06%
2019/06/27	1	14.70	6	14.72	14.70	-5	3,630	-0.14%
2019/06/25	1	14.80	0	0.00	14.60	1	3,639	0.03%
2019/06/20	0	0.00	1	14.95	14.70	-1	3,649	-0.03%
2019/06/19	1	14.50	10	14.70	14.70	-9	3,661	-0.25%
2019/06/18	6	14.42	4	14.73	14.35	2	3,585	0.06%
2019/06/17	1	14.40	3	14.45	14.45	-2	3,565	-0.06%
2019/06/14	2	14.35	5	14.33	14.35	-3	3,572	-0.08%
2019/06/12	3	14.08	3	14.18	14.15	0	3,516	0.00%
2019/06/11	0	0.00	2	14.05	14.20	-2	3,482	-0.06%
2019/06/06	2	13.78	4	13.65	13.65	-2	3,436	-0.06%
2019/06/05	1	13.95	0	0.00	13.85	1	3,433	0.03%
2019/05/31	2	14.03	3	14.08	14.10	-1	3,437	-0.03%
2019/05/30	2	13.85	2	13.85	13.80	0	3,418	0.00%
2019/05/29	2	13.48	2	13.73	13.65	0	3,411	0.00%
2019/05/28	1	13.75	6	13.73	13.65	-5	3,394	-0.15%
2019/05/27	1	14.15	0	0.00	14.10	1	3,388	0.03%
2019/05/24	3	14.27	1	14.45	14.30	2	3,396	0.06%
2019/05/23	10	14.40	0	0.00	14.35	10	3,556	0.28%
2019/05/22	2	14.73	7	14.73	14.65	-5	3,612	-0.14%
2019/05/21	4	14.28	4	14.45	14.50	0	3,554	0.00%
2019/05/20	0	0.00	10	14.40	14.50	-10	3,558	-0.28%
2019/05/17	20	14.75	3	15.13	14.50	17	3,557	0.48%
2019/05/16	8	15.00	5	15.21	14.85	3	3,535	0.08%
2019/05/15	23	15.01	8	15.04	14.90	15	3,471	0.43%
2019/05/14	2	14.70	23	14.81	15.00	-21	3,483	-0.60%
2019/05/13	2	14.15	0	0.00	14.15	2	3,335	0.06%
2019/05/10	12	14.46	8	14.66	14.50	4	3,307	0.12%
2019/05/09	3	14.93	11	15.17	14.50	-8	3,278	-0.24%
2019/05/08	1	14.50	8	14.89	15.00	-7	3,147	-0.22%
2019/05/07	1	14.75	2	14.78	14.70	-1	3,119	-0.03%
2019/05/06	10	14.66	1	14.75	14.60	9	3,105	0.29%
2019/05/03	0	0.00	8	14.94	15.00	-8	3,006	-0.27%
2019/05/02	1	14.50	4	14.66	14.70	-3	2,953	-0.10%
2019/04/30	3	14.45	2	14.45	14.45	1	2,912	0.03%
2019/04/29	4	14.51	36	14.49	14.60	-32	2,888	-1.11%
2019/04/26	4	14.30	2	14.35	14.25	2	2,794	0.07%
2019/04/25	6	14.35	6	14.54	14.45	0	2,775	0.00%
2019/04/24	8	14.81	5	15.02	14.40	3	2,802	0.11%
2019/04/23	46	14.86	30	15.00	14.85	16	2,750	0.58%
2019/04/22	15	15.23	20	15.46	15.15	-5	2,729	-0.18%
2019/04/19	4	14.86	29	14.66	14.90	-25	2,433	-1.03%
2019/04/18	27	14.32	0	0.00	14.15	27	2,321	1.16%
2019/04/17	6	14.43	14	14.58	14.60	-8	2,288	-0.35%
2019/04/16	11	14.22	6	14.21	14.25	5	2,112	0.24%
2019/04/15	0	0.00	2	14.05	13.95	-2	2,046	-0.10%
2019/04/12	0	0.00	6	14.13	13.95	-6	2,024	-0.30%
2019/04/11	20	13.92	11	14.04	14.00	9	1,973	0.46%
2019/04/10	20	13.91	1	14.20	13.90	19	1,922	0.99%
2019/04/09	2	13.73	25	13.98	14.05	-23	1,879	-1.22%
2019/04/08	22	13.76	6	13.83	13.80	16	1,858	0.86%
2019/04/03	4	13.78	8	13.80	13.85	-4	1,842	-0.22%
2019/04/02	0	0.00	3	13.48	13.55	-3	1,762	-0.17%
2019/04/01	0	0.00	1	13.25	13.20	-1	1,719	-0.06%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	3	13.22	5	13.15	13.00	-2	1,673	-0.12%
2019/03/27	2	13.40	0	0.00	13.30	2	1,654	0.12%
2019/03/26	6	13.62	0	0.00	13.55	6	1,629	0.37%
2019/03/25	8	13.62	2	13.75	13.65	6	1,597	0.38%
2019/03/22	1	13.95	3	14.22	14.00	-2	1,579	-0.13%
2019/03/21	0	0.00	3	14.05	13.95	-3	1,537	-0.20%
2019/03/19	15	13.90	6	13.88	13.80	9	1,540	0.58%
2019/03/18	0	0.00	3	13.70	13.70	-3	1,512	-0.20%
2019/03/15	0	0.00	3	13.55	13.60	-3	1,515	-0.20%
2019/03/14	1	13.55	0	0.00	13.50	1	1,548	0.06%
2019/03/13	6	13.66	1	13.70	13.60	5	1,559	0.32%
2019/03/12	1	13.70	1	13.75	13.75	0	1,578	0.00%
2019/03/11	1	13.65	2	13.68	13.60	-1	1,606	-0.06%
2019/03/08	3	13.35	3	13.45	13.45	0	1,652	0.00%
2019/03/07	8	13.67	32.5	13.50	13.50	-24.5	1,662	-1.48%
2019/03/06	1	13.70	6	13.75	13.75	-5	1,683	-0.30%
2019/03/05	3	13.78	0	0.00	13.75	3	1,751	0.17%
2019/02/27	1	13.70	1	13.80	13.75	0	1,759	0.00%
2019/02/26	2	14.03	1	13.85	13.85	1	1,756	0.06%
2019/02/25	2	14.13	1	14.15	14.10	1	1,747	0.06%
2019/02/22	9	14.30	14	14.35	14.20	-5	1,743	-0.29%
2019/02/21	3	14.10	17	14.36	14.40	-14	1,627	-0.86%
2019/02/20	1	14.05	0	0.00	14.05	1	1,579	0.06%
2019/02/19	52	14.39	177	14.28	14.05	-125	1,646	-7.59%	大賣/鉅額交易
2019/02/18	126	14.15	3	14.22	14.25	123	1,627	7.56%	大買/鉅額交易
2019/02/15	8	13.91	3	14.10	14.10	5	1,623	0.31%
2019/02/14	7	13.99	5	13.90	13.95	2	1,608	0.12%
2019/02/13	14	13.98	13	14.03	14.10	1	1,588	0.06%
2019/02/12	0	0.00	11	13.38	13.50	-11	1,505	-0.73%
2019/02/11	0	0.00	8	12.95	13.10	-8	1,488	-0.54%
2019/01/29	4.3	13.15	4	13.15	13.10	0.3	1,517	0.02%
2019/01/28	0.3	13.05	0	0.00	13.15	0.3	1,532	0.02%
2019/01/25	1	13.10	1	13.15	13.15	0	1,620	0.00%
2019/01/24	3	13.02	3	13.03	13.05	0	1,659	0.00%
2019/01/23	0	0.00	1	13.05	12.95	-1	1,683	-0.06%
2019/01/17	6	13.11	0	0.00	13.05	6	1,764	0.34%
2019/01/16	34	13.34	12	13.26	13.20	22	1,758	1.25%
2019/01/15	0	0.00	1	12.90	12.85	-1	1,685	-0.06%
2019/01/14	8	12.71	2	12.83	12.85	6	1,674	0.36%
2019/01/11	2	12.83	1	13.10	12.70	1	1,677	0.06%
2019/01/10	2	12.68	0	0.00	12.75	2	1,666	0.12%
2019/01/09	0	0.00	12	12.68	12.75	-12	1,683	-0.71%
2019/01/04	2.3	12.09	6	12.26	12.20	-3.7	1,715	-0.22%
2019/01/03	0.3	12.40	0	0.00	12.40	0.3	1,771	0.02%
2019/01/02	5	12.50	9	12.55	12.50	-4	1,797	-0.22%
2018/12/28	1.3	12.60	1	12.60	12.60	0.3	1,809	0.02%
2018/12/27	0	0.00	1	12.75	12.60	-1	1,855	-0.05%
2018/12/26	11	12.43	11	12.75	12.40	0	1,844	0.00%
2018/12/24	10	12.55	0	0.00	12.55	10	1,902	0.53%
2018/12/21	0	0.00	1	12.45	12.50	-1	1,930	-0.05%
2018/12/20	15	12.53	0	0.00	12.35	15	1,940	0.77%
2018/12/19	6.3	12.98	0	0.00	12.80	6.3	1,951	0.32%
2018/12/18	1	13.00	0	0.00	12.90	1	1,978	0.05%
2018/12/14	0.3	13.20	0	0.00	13.20	0.3	2,102	0.01%
2018/12/11	1	13.35	0	0.00	13.30	1	2,401	0.04%
2018/12/10	2	13.35	0	0.00	13.30	2	2,497	0.08%
2018/12/07	0	0.00	3	13.58	13.70	-3	2,492	-0.12%
2018/12/06	3	13.25	0	0.00	13.10	3	2,479	0.12%
2018/12/05	7	13.50	2	13.70	13.75	5	2,485	0.20%
2018/12/04	1	13.75	0	0.00	13.70	1	2,494	0.04%
2018/12/03	10	13.74	13	13.77	13.85	-3	2,503	-0.12%
2018/11/30	0	0.00	2	13.43	13.45	-2	2,462	-0.08%
2018/11/29	3	13.45	44	13.54	13.35	-41	2,479	-1.65%
2018/11/28	55	13.63	8	13.49	13.50	47	2,473	1.90%
2018/11/27	1	13.25	3	13.22	13.30	-2	2,451	-0.08%
2018/11/26	0	0.00	4	13.00	13.00	-4	2,470	-0.16%
2018/11/23	0	0.00	1	12.85	12.85	-1	2,478	-0.04%
2018/11/22	8	13.02	2	13.20	12.80	6	2,529	0.24%
2018/11/21	2	13.00	2	13.05	13.05	0	2,567	0.00%
2018/11/20	2	12.93	14	13.16	13.10	-12	2,734	-0.44%
2018/11/19	4	12.90	4	13.06	12.90	0	2,700	0.00%
2018/11/16	3	12.77	4	12.71	12.70	-1	2,691	-0.04%
2018/11/15	1	12.20	1	12.25	12.30	0	2,661	0.00%
2018/11/14	1	12.25	2	12.35	12.25	-1	2,674	-0.04%
2018/11/13	0	0.00	1	12.15	12.15	-1	2,698	-0.04%
2018/11/12	1	12.15	2	12.30	12.15	-1	2,738	-0.04%
2018/11/09	0	0.00	19	12.12	12.10	-19	2,773	-0.68%
2018/11/08	5	12.39	1	12.30	12.20	4	2,802	0.14%
2018/11/07	0	0.00	5	12.24	12.25	-5	2,845	-0.18%
2018/11/06	4	11.95	1	12.20	11.85	3	2,872	0.10%
2018/11/05	5	12.06	1	12.10	12.05	4	2,895	0.14%
2018/11/02	12	12.39	12	12.67	12.25	0	3,002	0.00%
2018/11/01	20	12.22	6	12.04	12.15	14	2,947	0.47%
2018/10/31	6	11.62	9	11.71	11.65	-3	2,947	-0.10%
2018/10/30	5	11.36	4	11.45	11.40	1	2,927	0.03%
2018/10/29	6	11.24	12	11.37	11.40	-6	2,934	-0.20%
2018/10/26	8	11.24	6	11.35	11.30	2	2,959	0.07%
2018/10/25	3	11.27	5	11.14	11.05	-2	2,952	-0.07%
2018/10/24	2	11.48	5	11.70	11.75	-3	2,954	-0.10%
2018/10/23	6	11.73	0	0.00	11.55	6	3,000	0.20%
2018/10/22	1	11.85	5	11.86	11.90	-4	3,044	-0.13%
2018/10/19	1	11.55	2	11.63	11.60	-1	3,104	-0.03%
2018/10/18	5	11.80	2	11.88	11.75	3	3,185	0.09%
2018/10/17	3	11.83	7	11.92	11.75	-4	3,220	-0.12%
2018/10/16	3	11.67	3	11.75	11.65	0	3,330	0.00%
2018/10/15	0	0.00	2	11.55	11.50	-2	3,340	-0.06%
2018/10/12	11	11.40	3	11.45	11.50	8	3,345	0.24%
2018/10/11	13	11.40	4	11.39	11.30	9	3,348	0.27%
2018/10/09	0	0.00	1	12.55	12.55	-1	3,334	-0.03%
2018/10/08	0	0.00	1	12.55	12.60	-1	3,418	-0.03%
2018/10/05	11	12.90	5	12.89	12.75	6	3,485	0.17%
2018/10/04	4	13.55	1	13.65	13.40	3	3,479	0.09%
2018/10/03	2	13.60	6	13.74	13.75	-4	3,499	-0.11%
2018/10/02	1	13.50	0	0.00	13.45	1	3,489	0.03%
2018/10/01	2	13.43	2	13.45	13.45	0	3,521	0.00%
2018/09/28	4	13.53	4	13.45	13.45	0	3,599	0.00%
2018/09/27	2	13.60	2	13.50	13.50	0	3,695	0.00%
2018/09/25	11	13.88	1	14.10	13.85	10	5,006	0.20%
2018/09/21	0	0.00	27	14.09	14.15	-27	5,222	-0.52%
2018/09/20	4	13.56	1	13.60	13.60	3	5,118	0.06%
2018/09/19	5	13.83	18	13.99	13.70	-13	5,119	-0.25%
2018/09/18	29	13.72	0	0.00	13.55	29	5,063	0.57%
2018/09/17	26	14.12	13	14.24	14.00	13	5,046	0.26%
2018/09/14	23	13.58	29	13.85	14.05	-6	4,885	-0.12%
2018/09/12	0	0.00	3	13.20	12.90	-3	4,829	-0.06%
2018/09/10	6	13.28	0	0.00	13.00	6	4,902	0.12%
2018/09/05	7	14.60	2	14.70	14.35	5	5,044	0.10%
2018/09/04	1	14.45	6	14.56	14.60	-5	5,117	-0.10%
2018/09/03	4	14.70	1	14.95	14.40	3	5,247	0.06%
2018/08/31	9	14.84	4	14.94	14.85	5	5,516	0.09%
2018/08/30	3	14.83	1	15.00	14.80	2	5,635	0.04%
2018/08/29	6	14.79	6	15.04	14.90	0	5,795	0.00%
2018/08/28	9	14.88	6	14.87	14.80	3	5,863	0.05%
2018/08/27	8	14.99	10	14.85	15.00	-2	5,881	-0.03%
2018/08/24	3	14.42	1	14.35	14.35	2	5,810	0.03%
2018/08/23	3	14.42	3	14.52	14.55	0	5,917	0.00%
2018/08/22	1	14.50	4	14.56	14.40	-3	6,025	-0.05%
2018/08/21	2	14.35	0	0.00	14.20	2	6,183	0.03%
2018/08/20	4	14.25	4	14.40	14.45	0	6,486	0.00%
2018/08/17	6	14.55	2	14.60	14.50	4	6,652	0.06%
2018/08/16	2	14.05	5	14.48	14.60	-3	7,144	-0.04%
2018/08/15	2	14.48	0	0.00	14.30	2	7,235	0.03%
2018/08/14	0	0.00	14	15.10	15.10	-14	7,301	-0.19%
2018/08/13	3	15.58	1	15.25	14.80	2	7,387	0.03%
2018/08/10	0	0.00	2	15.93	15.75	-2	7,420	-0.03%
2018/08/09	1	15.60	3	15.77	15.75	-2	7,516	-0.03%
2018/08/08	3	15.63	1	15.70	15.70	2	7,522	0.03%
2018/08/07	2	15.68	17	15.66	15.70	-15	7,867	-0.19%
2018/08/03	1	15.40	1	15.55	15.45	0	8,549	0.00%
2018/08/02	6	15.71	0	0.00	15.45	6	8,616	0.07%
2018/08/01	2	15.80	2	16.03	15.85	0	8,657	0.00%
2018/07/31	3	15.83	1	16.00	15.80	2	8,743	0.02%
2018/07/30	19	16.18	85	16.22	15.90	-66	8,946	-0.74%
2018/07/27	38	16.45	76	16.44	16.40	-38	8,896	-0.43%
2018/07/26	159	16.59	11	16.66	16.45	148	8,851	1.67%	大買/鉅額交易
2018/07/25	14	16.61	43	16.40	16.50	-29	8,828	-0.33%
2018/07/24	28	16.05	19	16.13	16.10	9	8,815	0.10%
2018/07/23	15	16.16	38	16.24	16.30	-23	8,770	-0.26%
2018/07/20	4	15.81	39	15.81	15.95	-35	8,648	-0.40%
2018/07/18	4	15.94	1	16.10	15.85	3	8,652	0.03%
2018/07/17	9	15.88	15	16.07	16.00	-6	8,647	-0.07%
2018/07/16	61	16.19	19	16.54	16.00	42	8,603	0.49%
2018/07/13	14	16.30	19	16.49	16.35	-5	8,501	-0.06%
2018/07/12	6	15.91	36	16.24	16.30	-30	8,446	-0.36%
2018/07/11	49	16.05	0	0.00	15.85	49	8,438	0.58%
2018/07/10	8	16.03	40	16.41	16.40	-32	8,496	-0.38%
2018/07/09	11	15.95	1	16.30	15.95	10	8,536	0.12%
2018/07/06	38.1	16.03	24	16.38	16.00	14.1	8,502	0.17%
2018/07/05	68.1	16.67	0	0.00	16.35	68.1	8,428	0.81%
2018/07/04	47	17.06	99	17.55	16.90	-52	8,378	-0.62%
2018/07/03	203	17.57	183	18.08	17.00	20	8,024	0.25%	大買/大賣/
2018/07/02	98	16.69	207	16.65	16.70	-109	7,037	-1.55%	大賣/鉅額交易
2018/06/29	2	15.15	10	15.36	15.35	-8	6,789	-0.12%
2018/06/28	1	15.15	1	15.30	15.00	0	6,772	0.00%
2018/06/27	2	15.30	3	15.32	15.15	-1	6,796	-0.01%
2018/06/26	6	14.72	9	14.79	15.15	-3	6,772	-0.04%
2018/06/25	3	15.13	15	15.10	14.95	-12	6,743	-0.18%
2018/06/22	1	15.25	1	15.50	15.25	0	6,717	0.00%
2018/06/21	17	15.86	2	15.90	15.50	15	6,700	0.22%
2018/06/20	7	15.48	4	15.55	15.35	3	6,681	0.04%
2018/06/19	18	16.40	6	16.25	15.90	12	6,620	0.18%
2018/06/15	8	16.58	9	16.72	16.65	-1	6,587	-0.02%
2018/06/14	47	16.86	36	17.16	16.55	11	6,557	0.17%
2018/06/13	64	17.11	11	17.41	16.90	53	6,484	0.82%
2018/06/12	28	16.87	50	17.16	17.20	-22	6,396	-0.34%
2018/06/11	68	16.97	34	17.25	16.95	34	6,291	0.54%
2018/06/08	27	17.03	95	17.20	17.00	-68	6,170	-1.10%
2018/06/07	41	16.63	29	16.88	16.45	12	5,851	0.21%
2018/06/06	181	16.30	203	16.45	16.75	-22	5,703	-0.39%	大買/大賣/
2018/06/05	2	16.20	0	0.00	15.90	2	5,536	0.04%
2018/06/04	36	16.45	7	16.54	16.20	29	5,428	0.53%
2018/06/01	10	16.14	16	16.16	16.20	-6	5,385	-0.11%
2018/05/31	36	16.65	76	17.03	16.40	-40	5,333	-0.75%
2018/05/30	84	16.84	88	16.94	16.75	-4	5,218	-0.08%
2018/05/29	199	16.95	94	17.13	16.80	105	5,201	2.02%	大買/鉅額交易
2018/05/28	50	16.77	79	17.21	17.45	-29	4,999	-0.58%
2018/05/25	105	16.41	99	16.53	16.65	6	4,676	0.13%	大買/
2018/05/24	198	16.60	335	16.63	16.85	-137	4,495	-3.05%	大買/大賣/鉅額交易
2018/05/23	130	15.46	301	15.64	15.90	-171	3,979	-4.30%	大買/大賣/鉅額交易
2018/05/22	205	15.13	230	15.21	15.50	-25	3,850	-0.65%	大買/大賣/
2018/05/21	355	15.34	88	15.33	15.40	267	3,757	7.11%	大買/鉅額交易
2018/05/18	26	14.81	2	15.15	14.65	24	3,614	0.66%
2018/05/17	71	15.16	3	14.98	14.95	68	3,540	1.92%
2018/05/16	29	15.50	28	15.67	15.75	1	3,412	0.03%
2018/05/15	30	15.76	213	16.08	15.90	-183	3,291	-5.56%	大賣/鉅額交易
2018/05/14	259	15.54	165	15.52	15.75	94	2,946	3.19%	大買/大賣/
2018/05/11	81	14.46	34	14.71	14.35	47	2,490	1.89%
2018/05/10	3	13.87	15	14.04	14.00	-12	2,220	-0.54%
2018/05/09	13	13.74	13	13.89	13.70	0	2,130	0.00%
2018/05/08	11	13.56	202	14.05	13.50	-191	2,053	-9.30%	大賣/鉅額交易
2018/05/07	216	13.84	50	13.64	13.90	166	1,947	8.52%	大買/鉅額交易
2018/05/04	4	12.75	0	0.00	12.75	4	1,725	0.23%
2018/05/03	4	12.76	0	0.00	12.75	4	1,745	0.23%
2018/05/02	2	12.73	3	12.90	12.90	-1	1,751	-0.06%
2018/04/30	34	12.69	57	12.69	12.55	-23	1,696	-1.36%
2018/04/27	3	11.80	3	11.90	12.05	0	1,609	0.00%
2018/04/26	5	11.93	0	0.00	11.70	5	1,608	0.31%
2018/04/25	1	11.90	1	12.00	12.00	0	1,592	0.00%
2018/04/24	4	12.45	0	0.00	12.25	4	1,571	0.25%
2018/04/23	4	12.75	0	0.00	12.70	4	1,547	0.26%
2018/04/20	1	13.05	2.1	13.00	12.90	-1.1	1,533	-0.07%
2018/04/19	0	0.00	2.3	13.09	13.05	-2.3	1,554	-0.15%
2018/04/18	4	13.00	3	13.17	13.00	1	1,552	0.06%
2018/04/17	19	13.34	5	13.59	13.20	14	1,537	0.91%
2018/04/16	13	13.25	16	13.50	13.55	-3	1,562	-0.19%
2018/04/13	2	13.38	26	13.26	13.35	-24	1,479	-1.62%
2018/04/12	8	12.83	0	0.00	12.80	8	1,434	0.56%
2018/04/11	2	12.95	0	0.00	12.85	2	1,445	0.14%
2018/04/10	2	12.50	24	13.02	12.95	-22	1,452	-1.52%
2018/04/03	7	12.75	0	0.00	12.70	7	1,414	0.49%
2018/04/02	3	12.83	2	13.00	12.85	1	1,424	0.07%
2018/03/31	4	12.86	7	12.99	12.90	-3	1,444	-0.21%
2018/03/30	2	12.83	5	12.99	12.80	-3	1,453	-0.21%
2018/03/29	1	12.70	2	12.80	12.60	-1	1,461	-0.07%
2018/03/28	3	12.52	2	12.63	12.60	1	1,575	0.06%
2018/03/27	1	12.55	1	12.60	12.60	0	1,581	0.00%
2018/03/26	2	12.33	1	12.50	12.40	1	1,586	0.06%
2018/03/23	8	12.50	0	0.00	12.45	8	1,604	0.50%
2018/03/22	7	12.94	1	13.10	12.80	6	1,627	0.37%
2018/03/21	0	0.00	7	13.22	13.05	-7	1,758	-0.40%
2018/03/20	4	12.86	4	12.99	13.00	0	1,744	0.00%
2018/03/19	1	13.00	0	0.00	12.95	1	1,749	0.06%
2018/03/16	4	13.06	0	0.00	13.00	4	1,734	0.23%
2018/03/15	0	0.00	2	13.18	13.10	-2	1,737	-0.12%
2018/03/14	1	13.05	10	13.18	13.20	-9	1,751	-0.51%
2018/03/13	0	0.00	1	13.10	12.95	-1	1,721	-0.06%
2018/03/12	5	12.98	2	13.15	13.00	3	1,727	0.17%
2018/03/09	18	12.99	0	0.00	13.05	18	1,744	1.03%
2018/03/08	5	13.14	10	13.25	13.15	-5	1,762	-0.28%
2018/03/07	3	12.88	4	13.06	13.15	-1	1,749	-0.06%
2018/03/06	6	12.91	26	13.03	12.90	-20	1,734	-1.15%
2018/03/05	19	12.78	0	0.00	12.65	19	1,692	1.12%
2018/03/02	15	13.01	38	13.07	12.95	-23	1,760	-1.31%
2018/03/01	1	12.35	1	12.60	12.60	0	1,659	0.00%
2018/02/27	3	12.62	1	12.85	12.45	2	1,673	0.12%
2018/02/23	12	12.63	13	12.62	12.35	-1	1,661	-0.06%
2018/02/22	5	12.05	5	12.10	12.15	0	1,701	0.00%
2018/02/09	5.3	10.91	0	0.00	11.00	5.3	1,799	0.29%
2018/02/08	0.3	11.30	5	11.45	11.30	-4.7	1,784	-0.26%
2018/02/07	0.3	11.30	0	0.00	11.40	0.3	1,796	0.02%
2018/02/06	5	11.89	20	11.30	11.15	-15	1,809	-0.83%
2018/02/05	4	12.28	3	12.35	12.30	1	1,856	0.05%
2018/01/31	1	12.65	0	0.00	12.65	1	2,014	0.05%
2018/01/30	6	12.85	0	0.00	12.75	6	2,085	0.29%
2018/01/29	9	13.03	0	0.00	13.00	9	2,106	0.43%
2018/01/26	5	13.05	4	13.05	13.10	1	2,191	0.05%
2018/01/25	0	0.00	3	13.05	12.85	-3	2,277	-0.13%
2018/01/24	2	12.78	1	12.85	12.85	1	2,429	0.04%
2018/01/23	0.2	12.80	2	13.00	12.80	-1.8	2,552	-0.07%
2018/01/22	0	0.00	2	12.95	12.90	-2	2,612	-0.08%
2018/01/19	0.3	12.80	0	0.00	12.80	0.3	2,836	0.01%
2018/01/18	0.1	12.80	0	0.00	12.80	0.1	2,905	0.00%
2018/01/17	1	12.75	2	12.93	12.85	-1	2,995	-0.03%
2018/01/16	1	12.65	1	12.85	12.80	0	3,168	0.00%
2018/01/15	1.3	12.77	0	0.00	12.70	1.3	3,275	0.04%
2018/01/12	3	12.85	0	0.00	12.90	3	3,446	0.09%
2018/01/11	3.3	12.83	0	0.00	12.85	3.3	3,779	0.09%
2018/01/10	23.2	13.11	3	13.10	12.95	20.2	4,210	0.48%
2018/01/09	17	13.40	1	13.60	13.40	16	4,238	0.38%
2018/01/08	9	13.59	19	13.73	13.50	-10	4,352	-0.23%
2018/01/05	4	13.43	4	13.61	13.45	0	4,444	0.00%
2018/01/04	1.3	13.36	3	13.47	13.40	-1.7	4,446	-0.04%
2018/01/03	11	13.36	1	13.60	13.30	10	4,445	0.22%
2018/01/02	0	0.00	2	13.53	13.55	-2	4,432	-0.05%