精成科 (6191)-台新-台南券商分點個股進出

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
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
7,076張
產業
上市電子零組件類股▲0.41%
524人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南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
2024/05/23	5	73.64	8	75.40	76.00	-3	5,582	-0.05%
2024/05/22	2	72.40	2	74.80	75.00	0	5,517	0.00%
2024/05/20	6	71.00	4	71.90	71.30	2	5,454	0.04%
2024/05/17	5	71.34	2	71.50	71.20	3	5,445	0.06%
2024/05/16	1	72.40	0	0.00	72.50	1	5,440	0.02%
2024/05/15	11	74.23	7	74.53	72.90	4	5,482	0.07%
2024/05/14	1	73.90	12	73.95	73.80	-11	5,551	-0.20%
2024/05/13	0	0.00	15	70.80	70.60	-15	5,498	-0.27%
2024/05/10	11	71.21	0	0.00	71.20	11	5,490	0.20%
2024/05/09	9	73.30	3	74.30	72.60	6	5,430	0.11%
2024/05/08	2	73.30	1	74.10	75.00	1	5,347	0.02%
2024/05/07	20	73.67	10.1	73.61	74.20	9.9	5,312	0.19%
2024/05/06	7	74.03	8	73.84	74.20	-1	5,283	-0.02%
2024/05/03	1	73.60	0	0.00	73.20	1	5,287	0.02%
2024/05/02	0	0.00	1	73.70	72.70	-1	5,272	-0.02%
2024/04/30	6	73.60	67	73.50	73.10	-61	5,283	-1.15%
2024/04/29	1	72.20	21	72.29	73.10	-20	5,240	-0.38%
2024/04/24	0	0.00	19	69.01	69.50	-19	5,205	-0.36%
2024/04/23	5	67.20	0	0.00	67.80	5	5,208	0.10%
2024/04/22	5	67.46	0	0.00	67.20	5	5,212	0.10%
2024/04/19	0	0.00	5	70.40	70.40	-5	5,171	-0.10%
2024/04/18	0	0.00	1	69.20	71.00	-1	5,113	-0.02%
2024/04/16	2	69.00	32	69.35	69.00	-30	5,072	-0.59%
2024/04/15	8	69.90	3	69.40	69.60	5	5,015	0.10%
2024/04/12	0	0.00	2	70.90	69.70	-2	4,968	-0.04%
2024/04/11	0	0.00	10	69.80	70.80	-10	4,920	-0.20%
2024/04/10	3	70.57	0	0.00	70.50	3	4,923	0.06%
2024/04/09	4	71.70	1	72.00	72.20	3	4,895	0.06%
2024/04/08	8	71.49	2	72.10	71.90	6	4,898	0.12%
2024/04/03	0	72.00	1	71.90	72.00	-1	4,898	-0.02%
2024/04/02	3.1	72.48	0.3	72.36	72.60	2.8	4,894	0.06%
2024/04/01	1	72.00	1	72.80	72.70	0	4,893	0.00%
2024/03/29	2	72.40	1	73.30	72.70	1	4,908	0.02%
2024/03/28	6	74.97	49.3	75.81	73.70	-43.3	4,829	-0.90%
2024/03/27	2	72.75	25	71.72	73.20	-23	4,646	-0.49%
2024/03/26	5	69.50	0	0.00	69.40	5	4,591	0.11%
2024/03/25	13	71.63	1	71.40	71.20	12	4,596	0.26%
2024/03/22	14	71.84	11	72.20	71.40	3	4,705	0.06%
2024/03/21	30	74.89	13.2	74.36	73.60	16.8	4,720	0.36%
2024/03/20	45.3	73.15	40.7	74.90	76.10	4.7	4,459	0.10%
2024/03/19	36	69.38	59	69.84	69.20	-23	3,975	-0.58%
2024/03/18	0	65.40	27	65.82	66.40	-27	3,794	-0.71%
2024/03/15	9	64.93	9	65.61	64.90	0	3,791	0.00%
2024/03/14	1	65.88	1	65.50	65.30	0	3,792	0.00%
2024/03/13	9	64.88	8	65.58	64.60	1	3,798	0.03%
2024/03/12	1	64.20	1	64.50	64.60	0	3,825	0.00%
2024/03/11	19	63.51	1	63.80	63.50	18	3,882	0.46%
2024/03/08	38	65.33	1.1	65.93	64.10	36.9	3,929	0.94%
2024/03/07	12	67.76	3	67.80	67.60	9	3,999	0.23%
2024/03/06	2	67.95	5	68.76	68.60	-3	4,252	-0.07%
2024/03/05	20	67.83	37	68.41	68.70	-17	4,495	-0.38%
2024/03/04	6	66.30	0	0.00	66.30	6	4,448	0.13%
2024/03/01	9	66.68	0	0.00	66.00	9	4,454	0.20%
2024/02/29	10	65.71	1	65.50	65.30	9	4,433	0.20%
2024/02/27	13	66.67	0	0.00	66.30	13	4,396	0.30%
2024/02/26	11	67.41	1	67.30	67.50	10	4,382	0.23%
2024/02/23	5	68.42	5	69.00	68.10	0	4,407	0.00%
2024/02/22	17	68.00	2	68.60	68.10	15	4,525	0.33%
2024/02/21	9	68.60	2.2	68.89	68.90	6.8	4,550	0.15%
2024/02/20	4	69.30	0.1	69.30	69.30	3.9	4,590	0.09%
2024/02/19	1	69.30	1.7	69.44	69.80	-0.7	4,588	-0.02%
2024/02/16	2.3	69.65	0.2	69.90	69.20	2.1	4,599	0.05%
2024/02/15	3	68.93	4.2	66.93	69.20	-1.2	4,553	-0.03%
2024/02/05	10	64.01	0	0.00	64.30	10	4,455	0.22%
2024/02/02	1	64.30	0	0.00	64.70	1	4,505	0.02%
2024/02/01	0	0.00	3	64.80	64.90	-3	4,540	-0.07%
2024/01/31	3	63.93	0	0.00	63.90	3	4,574	0.07%
2024/01/30	12	64.51	0	0.00	64.30	12	4,625	0.26%
2024/01/26	0	0.00	1	64.80	64.80	-1	4,802	-0.02%
2024/01/25	5	63.50	9	64.06	63.50	-4	5,147	-0.08%
2024/01/24	7.1	65.90	1	66.40	64.70	6.1	5,724	0.11%
2024/01/23	1	65.70	2	65.65	65.80	-1	5,960	-0.02%
2024/01/22	0	0.00	1	65.80	64.90	-1	5,958	-0.02%
2024/01/19	0	0.00	1	65.10	64.30	-1	5,961	-0.02%
2024/01/17	0	0.00	1	65.80	65.20	-1	5,970	-0.02%
2024/01/16	0	0.00	1	65.20	65.50	-1	5,952	-0.02%
2024/01/15	1	65.00	1	65.00	65.00	0	5,946	0.00%
2024/01/11	1	63.60	0	0.00	63.50	1	5,941	0.02%
2024/01/10	12	62.34	1	62.50	62.90	11	6,019	0.18%
2024/01/09	8	63.50	0	0.00	63.20	8	6,001	0.13%
2024/01/08	10	64.03	4	64.15	64.10	6	6,040	0.10%
2024/01/05	0	0.00	6	64.75	64.50	-6	6,074	-0.10%
2024/01/04	4	64.70	1	65.00	65.10	3	6,078	0.05%
2024/01/03	3.8	65.38	7	65.44	65.10	-3.2	6,124	-0.05%
2024/01/02	2	64.20	21	64.74	65.20	-19	6,245	-0.30%
2023/12/29	1	64.50	1	64.60	64.50	0	6,259	0.00%
2023/12/28	4	63.80	0	0.00	63.70	4	6,278	0.06%
2023/12/27	15	64.04	1	64.30	64.30	14	6,348	0.22%
2023/12/26	19	63.53	1	64.30	64.30	18	6,403	0.28%
2023/12/25	7.2	63.56	1	63.70	63.70	6.2	6,357	0.10%
2023/12/21	0	0.00	1	64.60	64.00	-1	6,269	-0.02%
2023/12/20	1	65.60	1	64.60	64.80	0	6,269	0.00%
2023/12/19	16.2	65.20	9	65.02	65.30	7.2	6,272	0.11%
2023/12/18	20.1	69.08	2.2	68.93	68.00	17.9	6,152	0.29%
2023/12/15	24	74.08	20	73.59	72.90	4	6,063	0.07%
2023/12/14	12	72.66	6	72.98	73.40	6	5,987	0.10%
2023/12/13	1.4	71.23	1	71.00	71.10	0.4	5,957	0.01%
2023/12/12	14	70.94	10	70.29	70.30	4	6,040	0.07%
2023/12/11	1.5	71.50	0	0.00	70.70	1.5	6,083	0.02%
2023/12/08	1	72.00	1	72.10	72.20	0	6,121	0.00%
2023/12/07	0	0.00	1	72.00	71.50	-1	6,167	-0.02%
2023/12/06	1	71.10	1	71.00	71.00	0	6,245	0.00%
2023/12/05	3.2	69.00	2	69.15	70.00	1.2	6,364	0.02%
2023/12/04	42.1	70.98	45	71.05	70.10	-2.9	6,681	-0.04%
2023/12/01	38	69.68	34.1	69.46	70.50	3.9	6,663	0.06%
2023/11/30	6	66.97	27	66.82	69.00	-21	6,466	-0.32%
2023/11/29	9	64.34	23.8	64.32	64.20	-14.8	6,214	-0.24%
2023/11/28	0.1	63.00	5	63.00	63.20	-4.9	6,221	-0.08%
2023/11/27	2	61.90	0	0.00	61.90	2	6,258	0.03%
2023/11/24	4	61.60	1	61.60	61.50	3	6,290	0.05%
2023/11/23	4	61.50	0	0.00	61.50	4	6,357	0.06%
2023/11/22	10	62.02	1	62.00	61.80	9	6,400	0.14%
2023/11/21	13	64.75	12	64.60	62.80	1	6,460	0.02%
2023/11/20	5	64.08	2	64.25	64.60	3	6,567	0.05%
2023/11/17	0	0.00	6	64.08	64.50	-6	6,575	-0.09%
2023/11/16	1	62.80	3	62.77	63.10	-2	6,614	-0.03%
2023/11/15	2	63.70	0	0.00	63.30	2	6,703	0.03%
2023/11/14	1	62.30	1	62.80	63.00	0	6,751	0.00%
2023/11/10	0	0.00	1	62.20	62.00	-1	6,927	-0.01%
2023/11/09	0	0.00	5	63.30	63.40	-5	7,017	-0.07%
2023/11/08	2	63.00	27	62.81	62.50	-25	7,052	-0.35%
2023/11/07	15	63.81	1	63.90	63.40	14	7,139	0.20%
2023/11/06	24	63.78	4	63.60	64.00	20	7,240	0.28%
2023/11/03	11	64.23	3	63.77	62.40	8	7,229	0.11%
2023/11/02	16	62.94	29	63.53	63.90	-13	7,160	-0.18%
2023/11/01	56	59.93	42	60.80	61.20	14	6,866	0.20%
2023/10/31	3	60.43	7	60.50	61.60	-4	6,314	-0.06%
2023/10/27	2	55.55	3	56.23	56.00	-1	6,205	-0.02%
2023/10/26	2	54.85	1	55.20	54.90	1	6,275	0.02%
2023/10/25	0	0.00	3	55.83	55.60	-3	6,317	-0.05%
2023/10/24	0	0.00	1	56.00	55.70	-1	6,364	-0.02%
2023/10/23	1	54.60	1	54.50	54.30	0	6,446	0.00%
2023/10/20	3	53.73	5	53.72	53.90	-2	6,629	-0.03%
2023/10/19	1	54.50	2	54.60	55.00	-1	6,661	-0.02%
2023/10/18	2	54.05	2.5	53.67	54.30	-0.5	6,673	-0.01%
2023/10/17	2.3	56.49	2	56.35	55.40	0.3	6,673	0.00%
2023/10/16	2	55.95	3.5	55.97	56.00	-1.5	6,859	-0.02%
2023/10/13	2	57.00	36	56.81	56.60	-34	7,113	-0.48%
2023/10/12	0	0.00	1	58.30	58.00	-1	7,355	-0.01%
2023/10/11	1	58.60	4	57.18	57.40	-3	7,465	-0.04%
2023/10/06	5.1	59.10	24.5	58.35	57.80	-19.3	7,486	-0.26%
2023/10/05	10	63.03	10.2	62.70	61.90	-0.2	7,397	0.00%
2023/10/04	1	62.60	1	61.60	62.70	0	7,446	0.00%
2023/10/03	15.2	63.40	3	63.83	63.10	12.2	7,513	0.16%
2023/10/02	32	63.83	32	63.81	64.60	0	7,555	0.00%
2023/09/28	0.5	61.70	0	0.00	62.00	0.5	7,521	0.01%
2023/09/27	3	61.83	9	61.25	61.70	-6	7,551	-0.08%
2023/09/26	5	61.70	6	62.30	62.20	-1	7,565	-0.01%
2023/09/25	12.2	60.73	1	61.10	62.20	11.2	7,573	0.15%
2023/09/22	20	59.48	3	58.80	59.60	17	7,532	0.23%
2023/09/21	0	0.00	9	59.89	59.60	-9	7,598	-0.12%
2023/09/20	1	63.00	4.1	61.46	61.30	-3.1	7,734	-0.04%
2023/09/19	2	62.80	1.1	62.86	62.80	0.9	7,802	0.01%
2023/09/18	2	62.30	4	62.85	62.30	-2	7,809	-0.03%
2023/09/15	16	62.17	25	62.10	61.90	-9	7,808	-0.12%
2023/09/14	2	61.75	1	61.80	61.80	1	7,723	0.01%
2023/09/13	5	59.58	4	60.40	60.40	1	7,665	0.01%
2023/09/12	3.2	59.83	8	59.93	59.40	-4.8	7,623	-0.06%
2023/09/11	11.1	58.87	2	58.85	58.70	9.1	7,563	0.12%
2023/09/08	7	61.23	7	61.50	61.00	0	7,459	0.00%
2023/09/07	22	61.75	36.5	61.33	60.90	-14.5	7,295	-0.20%
2023/09/06	16.2	59.57	18.1	59.82	60.50	-2	6,934	-0.03%
2023/09/05	16	57.72	30	57.55	58.60	-14	6,852	-0.20%
2023/09/04	2	55.80	10	55.91	56.10	-8	6,782	-0.12%
2023/09/01	16	55.93	10	55.68	55.60	6	6,899	0.09%
2023/08/31	9	55.47	6	55.73	56.80	3	6,881	0.04%
2023/08/30	6.5	55.35	7	55.33	54.90	-0.5	6,913	-0.01%
2023/08/29	12	54.50	12	54.73	55.10	0	6,913	0.00%
2023/08/28	16	57.04	3.6	56.14	55.90	12.4	6,888	0.18%
2023/08/25	10	57.15	16	57.50	57.40	-6	6,919	-0.09%
2023/08/24	13.4	56.01	26.3	55.78	55.90	-12.9	6,840	-0.19%
2023/08/23	6.1	58.99	10	58.55	58.80	-3.9	6,610	-0.06%
2023/08/22	15.1	58.86	4	58.45	58.80	11.1	6,650	0.17%
2023/08/21	1	57.40	1	56.10	58.00	0	6,629	0.00%
2023/08/18	5.4	56.01	0	0.00	55.80	5.4	6,599	0.08%
2023/08/17	2	54.30	8	55.54	56.20	-6	6,552	-0.09%
2023/08/16	4	53.68	2.8	53.81	54.10	1.2	6,509	0.02%
2023/08/15	2	53.40	17.3	53.19	53.40	-15.3	6,428	-0.24%
2023/08/14	3.1	50.67	14	51.20	51.70	-10.9	6,322	-0.17%
2023/08/11	6	51.75	20	52.85	52.10	-14	6,321	-0.22%
2023/08/10	2.1	51.60	20	52.61	52.10	-17.9	6,240	-0.29%
2023/08/09	4	51.90	34	52.23	51.80	-30	6,149	-0.49%
2023/08/08	1.1	51.56	11	51.25	51.60	-10	6,153	-0.16%
2023/08/07	2	50.25	8	50.51	50.90	-6	6,165	-0.10%
2023/08/04	4.2	47.93	5	48.84	49.05	-0.8	6,241	-0.01%
2023/08/02	10.2	49.73	11	48.32	48.25	-0.9	6,212	-0.01%
2023/08/01	17.4	50.22	2	50.25	50.40	15.4	6,216	0.25%
2023/07/31	5	51.54	10.5	51.63	51.30	-5.5	6,527	-0.08%
2023/07/28	12.2	49.45	5	50.03	51.20	7.2	6,583	0.11%
2023/07/27	11.1	50.61	1	50.60	50.70	10.1	6,498	0.16%
2023/07/26	9	51.31	7	51.00	51.10	2	6,442	0.03%
2023/07/25	16	50.68	22.2	51.18	51.40	-6.2	6,337	-0.10%
2023/07/24	13.2	48.95	28	49.02	49.10	-14.9	6,126	-0.24%
2023/07/21	1	47.25	2	47.05	48.45	-1	6,069	-0.02%
2023/07/20	5	48.67	1	48.22	48.20	4	6,029	0.07%
2023/07/19	13.1	48.81	7	48.67	48.10	6.1	5,952	0.10%
2023/07/18	50	49.92	11.9	49.94	50.80	38.1	5,773	0.66%
2023/07/17	29.1	52.01	11.2	52.77	52.50	17.9	5,479	0.33%
2023/07/14	11.5	48.68	7	48.79	49.45	4.5	5,214	0.09%
2023/07/13	12.1	47.85	8	48.20	47.95	4.1	5,110	0.08%
2023/07/12	5.5	47.45	0	0.00	47.50	5.5	5,038	0.11%
2023/07/11	4.8	47.31	1	47.00	47.30	3.8	4,997	0.08%
2023/07/10	7.1	46.00	11.5	46.01	46.05	-4.4	4,919	-0.09%
2023/07/07	21.2	46.63	3	47.35	47.30	18.2	4,812	0.38%
2023/07/06	20	48.46	8	48.48	48.20	12	4,772	0.25%
2023/07/05	5	47.50	1	47.90	47.75	4	4,694	0.09%
2023/07/04	2	46.78	7	46.99	47.05	-5	4,681	-0.11%
2023/07/03	7	47.19	17	47.21	47.20	-10	4,655	-0.21%
2023/06/30	5	46.10	8	45.88	45.90	-3	4,678	-0.06%
2023/06/29	7	45.79	14	45.48	46.20	-7	4,640	-0.15%
2023/06/28	45	46.44	31	46.87	46.80	14	4,514	0.31%
2023/06/27	39.2	44.27	18	44.49	44.50	21.2	4,337	0.49%
2023/06/26	6.1	43.21	9	43.36	44.15	-2.9	4,197	-0.07%
2023/06/21	7	42.42	2.8	43.10	43.20	4.2	4,175	0.10%
2023/06/20	1	42.00	0	0.00	42.20	1	4,117	0.02%
2023/06/19	10	42.00	1	41.95	42.15	9	4,180	0.22%
2023/06/16	0.1	42.35	1	42.60	42.35	-1	4,337	-0.02%
2023/06/15	10.1	42.61	9	42.68	42.60	1.1	4,317	0.02%
2023/06/14	6	42.54	10	42.50	42.50	-4	4,289	-0.09%
2023/06/13	0	0.00	4.5	42.06	42.25	-4.5	4,282	-0.11%
2023/06/12	5.1	42.00	7	41.85	42.00	-1.9	4,258	-0.04%
2023/06/09	2	41.75	9	41.77	42.20	-7	4,246	-0.16%
2023/06/08	10.1	41.93	12	41.56	41.65	-1.9	4,211	-0.05%
2023/06/07	16.2	41.42	3	42.00	42.00	13.2	4,177	0.32%
2023/06/06	2	40.50	0	0.00	40.60	2	4,037	0.05%
2023/06/05	10	40.70	3	40.43	40.45	7	4,008	0.17%
2023/06/02	6	39.93	5	39.80	39.70	1	3,934	0.03%
2023/06/01	1	39.70	10	39.61	39.75	-9	3,952	-0.23%
2023/05/31	1	38.65	1	38.55	39.15	0	3,925	0.00%
2023/05/29	3.2	39.60	2	39.65	39.75	1.2	3,788	0.03%
2023/05/26	4.3	39.42	1	39.10	39.15	3.3	3,754	0.09%
2023/05/25	6	40.03	1.1	39.82	40.20	4.9	3,676	0.13%
2023/05/24	2	39.40	6	39.55	39.60	-4	3,587	-0.11%
2023/05/23	0.5	38.45	1	38.65	38.80	-0.5	3,503	-0.01%
2023/05/22	1	38.25	0	0.00	38.50	1	3,467	0.03%
2023/05/18	0	0.00	12	37.75	37.75	-12	3,357	-0.36%
2023/05/17	4	37.83	3	38.05	37.55	1	3,354	0.03%
2023/05/16	3	37.35	0	0.00	37.50	3	3,265	0.09%
2023/05/15	4	37.39	0.2	37.65	37.40	3.8	3,211	0.12%
2023/05/12	3.3	37.43	4	37.59	37.65	-0.7	3,149	-0.02%
2023/05/11	2	37.35	8	37.29	37.15	-6	3,069	-0.20%
2023/05/10	3	37.27	5	37.42	37.65	-2	2,987	-0.07%
2023/05/08	4	36.69	7	36.94	36.85	-3	2,788	-0.11%
2023/05/05	25	36.77	28	36.94	36.45	-3	2,680	-0.11%
2023/05/04	5	35.53	16	37.14	37.30	-11	2,307	-0.48%
2023/04/28	0	0.00	0	33.80	33.80	0	2,157	0.00%
2023/04/27	1	33.60	0	0.00	33.65	1	2,147	0.05%
2023/04/26	0	0.00	1	33.15	33.10	-1	2,137	-0.05%
2023/04/25	0	0.00	2	33.10	32.95	-2	2,123	-0.09%
2023/04/24	0	0.00	13	33.70	33.70	-13	2,101	-0.62%
2023/04/21	0	0.00	1	33.25	33.25	-1	2,086	-0.05%
2023/04/20	3	33.75	0	0.00	33.90	3	2,048	0.15%
2023/04/19	3	33.98	0	0.00	34.15	3	2,032	0.15%
2023/04/18	1	34.20	1	34.15	34.15	0	1,998	0.00%
2023/04/17	2	34.20	8	34.46	34.55	-6	1,963	-0.31%
2023/04/14	0	0.00	3	34.35	34.10	-3	1,923	-0.16%
2023/04/12	1	34.25	2	34.18	34.25	-1	1,864	-0.05%
2023/04/11	9.2	34.28	10	34.45	34.30	-0.8	1,843	-0.04%
2023/04/10	3.2	33.71	0	0.00	33.75	3.2	1,732	0.18%
2023/04/07	2	33.68	4	33.86	33.85	-2	1,708	-0.12%
2023/04/06	0.1	33.00	0	0.00	33.35	0.1	1,661	0.01%
2023/03/31	14	33.83	19	33.92	33.85	-5	1,612	-0.31%
2023/03/30	0.2	33.40	0	0.00	33.35	0.2	1,504	0.01%
2023/03/29	0.3	33.20	0	0.00	33.20	0.3	1,489	0.02%
2023/03/28	1	32.80	0	0.00	32.60	1	1,460	0.07%
2023/03/24	1	33.65	0	0.00	33.30	1	1,413	0.07%
2023/03/23	4	33.05	1.3	33.08	33.10	2.7	1,356	0.20%
2023/03/22	36	33.55	30	33.00	33.10	6	1,330	0.45%
2023/03/21	15.1	33.45	3	32.52	33.50	12.1	1,244	0.97%
2023/03/20	0	0.00	3	31.70	31.75	-3	1,054	-0.28%
2023/03/17	3	31.40	10	31.45	31.45	-7	1,051	-0.67%
2023/03/16	5	31.61	5	30.95	30.95	0	1,044	0.00%
2023/03/15	7	31.74	8	31.49	31.50	-1	1,024	-0.10%
2023/03/13	8	31.88	12	31.83	31.80	-4	1,003	-0.40%
2023/03/10	0	0.00	3	31.50	31.35	-3	965	-0.31%
2023/03/09	1	31.65	0	0.00	31.50	1	961	0.10%
2023/03/08	10	31.74	6	31.80	31.80	4	968	0.41%
2023/03/07	2	31.40	2	31.70	31.60	0	950	0.00%
2023/03/06	2	31.65	4	31.53	31.40	-2	921	-0.22%
2023/03/03	1	30.30	5	30.45	30.45	-4	861	-0.46%
2023/03/02	5	30.00	1	30.00	30.00	4	832	0.48%
2023/03/01	0	0.00	3	29.80	29.80	-3	828	-0.36%
2023/02/23	0	0.00	6	30.30	30.20	-6	832	-0.72%
2023/02/20	0	30.00	0	0.00	29.95	0	842	0.00%
2023/02/16	2	29.73	0	0.00	29.85	2	861	0.23%
2023/02/15	13	29.85	12	29.82	29.80	1	932	0.11%
2023/02/14	0	29.15	7	29.20	29.15	-7	923	-0.76%
2023/02/13	0	28.80	0	0.00	28.85	0	952	0.00%
2023/02/09	0	0.00	3	29.43	29.40	-3	982	-0.31%
2023/02/08	9	29.66	5	29.65	29.65	4	1,017	0.39%
2023/02/07	8	29.69	8	29.60	29.60	0	1,074	0.00%
2023/02/02	0	0.00	2	29.50	29.70	-2	1,151	-0.17%
2023/02/01	2	29.15	0	0.00	29.25	2	1,131	0.18%
2023/01/31	0	0.00	5	28.50	28.75	-5	1,117	-0.45%
2023/01/11	0	28.10	0	0.00	28.05	0	1,141	0.00%
2023/01/06	0	0.00	1	27.85	27.80	-1	1,164	-0.09%
2023/01/04	1	27.75	0	0.00	27.65	1	1,196	0.08%
2022/12/26	0	0.00	10	28.20	28.05	-10	1,236	-0.81%
2022/12/23	0	0.00	2	27.55	27.60	-2	1,231	-0.16%
2022/12/21	2	27.80	3	27.72	27.60	-1	1,258	-0.08%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/16	2	28.58	1	28.60	28.55	1	1,277	0.08%
2022/12/15	6	28.95	0	0.00	28.95	6	1,271	0.47%
2022/12/14	5	28.75	0	0.00	28.95	5	1,270	0.39%
2022/12/05	0	0.00	10	30.45	30.10	-10	1,227	-0.81%
2022/12/02	0	0.00	1	30.45	30.30	-1	1,216	-0.08%
2022/12/01	1	30.45	0	0.00	30.20	1	1,196	0.08%
2022/11/25	1	29.45	1	29.65	29.40	0	1,174	0.00%
2022/11/21	5	29.50	0	0.00	29.10	5	1,201	0.42%
2022/11/18	0	0.00	5	29.90	29.60	-5	1,194	-0.42%
2022/11/17	0	0.00	5	30.10	30.00	-5	1,185	-0.42%
2022/11/16	1	29.80	1	29.90	29.80	0	1,171	0.00%
2022/11/15	10	29.93	0	0.00	29.85	10	1,158	0.86%
2022/11/14	0	0.00	90	29.68	29.75	-90	1,151	-7.82%
2022/11/11	0	0.00	11	29.74	29.55	-11	1,146	-0.96%
2022/11/10	0	0.00	1	29.55	29.55	-1	1,172	-0.09%
2022/11/08	0	0.00	2	29.20	28.70	-2	1,158	-0.17%
2022/11/07	81	29.12	0	0.00	28.95	81	1,170	6.92%
2022/11/04	23	29.00	2	29.10	29.00	21	1,219	1.72%
2022/11/03	2	28.90	10	27.70	28.95	-8	1,200	-0.67%
2022/10/27	0	0.00	10	25.15	25.30	-10	1,170	-0.85%
2022/10/26	5	25.00	5	24.70	24.70	0	1,177	0.00%
2022/10/25	10	25.28	10	25.00	25.00	0	1,178	0.00%
2022/10/24	10	25.53	23	25.44	25.35	-13	1,190	-1.09%
2022/10/21	6	25.58	0	0.00	25.20	6	1,187	0.51%
2022/10/19	5	25.60	5	25.30	25.30	0	1,180	0.00%
2022/10/18	0	0.00	5	25.55	25.65	-5	1,178	-0.42%
2022/10/17	2	24.50	0	0.00	24.80	2	1,181	0.17%
2022/10/14	5	24.10	5	24.95	24.95	0	1,191	0.00%
2022/10/04	0	0.00	2	26.00	26.05	-2	1,203	-0.17%
2022/09/28	2	24.65	0	0.00	24.40	2	1,230	0.16%
2022/09/27	3	25.50	3	25.55	25.55	0	1,230	0.00%
2022/09/26	1	25.95	0	0.00	25.40	1	1,245	0.08%
2022/09/19	10	27.53	0	0.00	27.30	10	1,331	0.75%
2022/09/15	0.2	28.10	0	0.00	28.00	0.2	1,358	0.01%
2022/09/14	0.2	27.60	0	0.00	27.75	0.2	1,377	0.02%
2022/09/08	0	0.00	10	27.38	27.55	-10	1,469	-0.68%
2022/09/07	10	27.18	0	0.00	27.00	10	1,630	0.61%
2022/09/02	6	28.68	0	0.00	28.50	6	1,718	0.35%
2022/08/31	0	0.00	2	29.00	29.15	-2	1,799	-0.11%
2022/08/29	5	28.39	0	0.00	28.40	5	1,859	0.27%
2022/08/26	0	0.00	1	29.20	29.30	-1	1,922	-0.05%
2022/08/25	0	0.00	15	28.78	28.80	-15	2,238	-0.67%
2022/08/23	3	28.55	1	28.65	28.65	2	2,313	0.09%
2022/08/22	1	29.05	0.2	29.00	28.95	0.8	2,322	0.04%
2022/08/19	7	29.15	0	0.00	29.35	7	2,350	0.30%
2022/08/18	3	29.05	12	29.05	29.10	-9	2,486	-0.36%
2022/08/17	0	0.00	5	29.60	29.40	-5	2,493	-0.20%
2022/08/16	5	29.20	17	29.12	29.25	-12	2,394	-0.50%
2022/08/15	5	28.85	0	0.00	28.80	5	2,364	0.21%
2022/08/12	28	28.76	0	0.00	28.80	28	2,350	1.19%
2022/08/11	3.2	28.90	8	28.83	29.00	-4.8	2,333	-0.21%
2022/08/10	0	0.00	5	27.60	28.20	-5	2,270	-0.22%
2022/08/08	9	28.90	4	28.95	28.90	5	2,254	0.22%
2022/08/05	3	29.45	3	29.40	29.40	0	2,206	0.00%
2022/08/04	5	29.00	5	29.05	29.05	0	2,209	0.00%
2022/08/03	5	28.85	0	0.00	28.70	5	2,212	0.23%
2022/08/02	0	0.00	30	29.05	29.00	-30	2,235	-1.34%
2022/07/29	0	0.00	20	29.50	29.60	-20	2,270	-0.88%
2022/07/28	4	29.08	1	29.00	29.00	3	2,268	0.13%
2022/07/25	1	29.50	6	29.42	29.50	-5	2,281	-0.22%
2022/07/22	10	29.67	10	29.55	29.55	0	2,339	0.00%
2022/07/19	0	0.00	10	29.05	29.10	-10	2,379	-0.42%
2022/07/18	0	0.00	5	28.70	28.65	-5	2,392	-0.21%
2022/07/15	0	0.00	11	28.03	28.10	-11	2,431	-0.45%
2022/07/14	0	0.00	5	27.55	27.50	-5	2,434	-0.21%
2022/07/12	10	26.10	0	0.00	26.10	10	2,503	0.40%
2022/07/11	5	27.35	0	0.00	27.20	5	2,554	0.20%
2022/07/08	2	27.40	1	27.80	27.55	1	3,058	0.03%
2022/07/07	0.2	27.00	10	26.80	27.05	-9.8	3,176	-0.31%
2022/07/05	5	27.05	5	27.25	27.10	0	3,222	0.00%
2022/07/04	1	26.50	0	0.00	26.55	1	3,218	0.03%
2022/07/01	13	27.86	1	27.05	26.55	12	3,242	0.37%
2022/06/30	0	0.00	1	28.60	28.60	-1	3,219	-0.03%
2022/06/27	5	30.65	2	30.75	30.65	3	3,228	0.09%
2022/06/23	0	0.00	8	30.06	29.75	-8	3,278	-0.24%
2022/06/22	0	0.00	10	29.90	29.80	-10	3,263	-0.31%
2022/06/21	10	30.10	0	0.00	30.80	10	3,253	0.31%
2022/06/20	2	31.00	1	30.40	29.90	1	3,255	0.03%
2022/06/17	5	31.67	1	31.70	31.85	4	3,217	0.12%
2022/06/16	1	33.55	55	32.74	32.35	-54	3,187	-1.69%
2022/06/15	11	32.68	20	32.90	32.65	-9	3,045	-0.30%
2022/06/14	0	0.00	17	31.63	31.90	-17	2,997	-0.57%
2022/06/13	0	0.00	6	32.29	31.70	-6	2,998	-0.20%
2022/06/10	4	33.40	2	33.30	33.15	2	2,976	0.07%
2022/06/09	0	0.00	1	33.10	33.15	-1	2,930	-0.03%
2022/06/08	7	33.35	2	33.60	33.35	5	2,911	0.17%
2022/06/07	2	33.23	0	0.00	33.35	2	2,886	0.07%
2022/06/06	8	33.35	2	33.38	33.50	6	2,857	0.21%
2022/06/02	95	34.34	102	34.61	34.10	-7	2,810	-0.25%	大賣/
2022/06/01	10	32.25	22	32.17	32.35	-12	2,504	-0.48%
2022/05/31	7	31.80	1	31.65	31.05	6	2,460	0.24%
2022/05/30	0	0.00	3	31.80	31.80	-3	2,449	-0.12%
2022/05/27	52	31.81	23	31.55	31.40	29	2,441	1.19%
2022/05/26	15	32.26	41	31.90	31.80	-26	2,416	-1.08%
2022/05/25	0	0.00	30	30.69	31.35	-30	2,282	-1.31%
2022/05/24	7	31.26	7	30.35	30.35	0	2,291	0.00%
2022/05/19	0	0.00	10	30.75	30.95	-10	2,430	-0.41%
2022/05/18	5	31.25	0	0.00	31.25	5	2,437	0.21%
2022/05/16	0	0.00	1	30.05	30.20	-1	2,468	-0.04%
2022/05/13	0	0.00	8	29.33	29.45	-8	2,470	-0.32%
2022/05/12	1	29.60	3	29.35	28.85	-2	2,487	-0.08%
2022/05/11	8	29.59	0	0.00	29.60	8	2,477	0.32%
2022/05/10	5	30.25	0	0.00	30.25	5	2,468	0.20%
2022/05/09	0	0.00	2	30.60	30.55	-2	2,480	-0.08%
2022/05/05	0	0.00	2	33.30	32.95	-2	2,465	-0.08%
2022/05/03	5.5	32.44	0	0.00	32.45	5.5	2,489	0.22%
2022/04/29	22	32.66	0	0.00	32.75	22	2,506	0.88%
2022/04/28	2	32.50	3	32.78	32.40	-1	2,513	-0.04%
2022/04/27	2	31.40	0	0.00	31.35	2	2,459	0.08%
2022/04/25	5.1	32.00	6	32.19	32.00	-0.9	2,458	-0.04%
2022/04/22	9	33.79	11	33.59	33.60	-2	2,462	-0.08%
2022/04/21	1	33.85	7	33.92	33.75	-6	2,474	-0.24%
2022/04/20	7	32.90	1	32.85	33.00	6	2,439	0.25%
2022/04/19	2	33.50	0.2	33.00	32.95	1.8	2,446	0.07%
2022/04/18	10	33.03	0	32.90	32.70	10	2,459	0.41%
2022/04/15	6	34.06	3.1	33.90	33.95	2.9	2,426	0.12%
2022/04/14	44	34.86	14	34.80	34.30	30	2,404	1.25%
2022/04/13	1	32.65	3	33.38	33.90	-2	1,924	-0.10%
2022/04/12	10	31.10	1.8	30.59	30.85	8.2	1,836	0.44%
2022/04/11	1	31.55	10	31.05	31.00	-9	1,832	-0.49%
2022/04/08	54	32.35	3	32.50	32.35	51	1,825	2.79%
2022/04/07	1	32.85	0	0.00	32.20	1	1,863	0.05%
2022/04/06	27	33.38	10	33.40	33.35	17	1,866	0.91%
2022/03/30	0	0.00	19	34.62	34.55	-19	2,310	-0.82%
2022/03/29	3	34.30	0	0.00	34.10	3	2,298	0.13%
2022/03/28	5	33.95	0	0.00	34.80	5	2,305	0.22%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/24	2	34.15	43	34.27	34.35	-41	2,329	-1.76%
2022/03/23	30	34.59	0	0.00	34.55	30	2,362	1.27%
2022/03/21	0	0.00	1	34.10	34.20	-1	2,444	-0.04%
2022/03/17	15	33.62	2	33.70	33.75	13	2,594	0.50%
2022/03/16	10	33.10	0	0.00	33.15	10	2,700	0.37%
2022/03/14	30	34.10	0	0.00	34.15	30	3,549	0.85%
2022/03/09	0	0.00	1	33.35	33.70	-1	3,969	-0.03%
2022/03/08	1	33.90	1	33.20	33.15	0	4,042	0.00%
2022/03/07	0.2	34.20	0	0.00	34.10	0.2	4,088	0.00%
2022/03/04	5	35.25	0	0.00	35.25	5	4,085	0.12%
2022/03/02	0	0.00	30	35.67	35.75	-30	4,187	-0.72%
2022/03/01	30	35.85	0	0.00	35.80	30	4,262	0.70%
2022/02/25	1	35.60	5	35.45	35.65	-4	4,343	-0.09%
2022/02/23	10.1	36.57	3	36.60	36.45	7.1	4,420	0.16%
2022/02/22	23	36.63	26	36.68	36.80	-3	4,493	-0.07%
2022/02/21	2	36.30	0	0.00	36.60	2	4,631	0.04%
2022/02/18	0	0.00	5	36.00	35.90	-5	4,646	-0.11%
2022/02/17	0	0.00	1	36.00	35.70	-1	4,699	-0.02%
2022/02/15	5	34.90	2	34.85	34.65	3	4,766	0.06%
2022/02/14	0.2	35.25	0	0.00	34.95	0.2	4,786	0.00%
2022/02/11	5	35.75	0	0.00	35.70	5	4,842	0.10%
2022/02/10	0	0.00	1	36.30	36.10	-1	4,866	-0.02%
2022/02/09	0	36.15	2	36.05	36.25	-2	4,881	-0.04%
2022/02/08	0	36.33	1.9	36.55	36.40	-1.9	4,932	-0.04%
2022/02/07	0	0.00	5	36.00	35.95	-5	5,065	-0.10%
2022/01/26	2	35.33	0	0.00	35.15	2	5,190	0.04%
2022/01/25	5	35.25	0	0.00	35.10	5	5,340	0.09%
2022/01/19	0	0.00	10	36.20	36.50	-10	5,629	-0.18%
2022/01/18	0.2	36.60	1	36.80	36.55	-0.8	5,639	-0.01%
2022/01/17	1	36.50	5	36.55	36.80	-4	5,628	-0.07%
2022/01/14	0	0.00	18	35.45	35.50	-18	5,606	-0.32%
2022/01/13	0	0.00	15.4	36.34	36.20	-15.4	5,596	-0.28%
2022/01/12	1	36.15	5	36.10	36.20	-4	5,610	-0.07%
2022/01/10	0.3	36.85	0.4	37.05	36.90	-0.1	5,634	0.00%
2022/01/06	3	37.52	15	37.30	37.40	-12	5,641	-0.21%
2022/01/05	11	37.70	2	37.90	37.65	9	5,650	0.16%
2022/01/04	5	38.05	5	38.05	38.05	0	5,657	0.00%
2022/01/03	3	38.68	4	38.75	38.20	-1	5,697	-0.02%
2021/12/30	11	38.57	7	38.59	38.60	4	5,768	0.07%
2021/12/29	1	39.25	15	38.85	38.95	-14	5,828	-0.24%
2021/12/28	6	39.09	9	39.27	39.10	-3	5,831	-0.05%
2021/12/27	21	39.27	10	39.12	39.00	11	5,740	0.19%
2021/12/24	4	38.55	13	38.45	38.20	-9	5,696	-0.16%
2021/12/23	5	37.55	4	37.60	37.55	1	5,638	0.02%
2021/12/22	8	37.48	0	0.00	37.30	8	5,653	0.14%
2021/12/21	1	37.35	1	37.70	37.40	0	5,647	0.00%
2021/12/20	0	0.00	1	37.20	37.65	-1	5,633	-0.02%
2021/12/17	2	37.08	0	0.00	37.05	2	5,606	0.04%
2021/12/16	10	37.44	0	0.00	37.45	10	5,577	0.18%
2021/12/15	10	37.40	2	37.48	37.45	8	5,545	0.14%
2021/12/14	12.1	37.36	0	0.00	37.25	12.1	5,515	0.22%
2021/12/13	23	38.34	16	38.72	38.25	7	5,440	0.13%
2021/12/10	13	39.02	5	39.02	38.85	8	5,412	0.15%
2021/12/09	27.4	40.08	23	39.91	39.65	4.4	5,331	0.08%
2021/12/08	71	40.65	87	40.36	41.60	-16	5,041	-0.32%
2021/12/07	13	38.93	28	39.03	38.75	-15	4,536	-0.33%
2021/12/06	67	38.95	1	38.85	38.40	66	4,408	1.50%
2021/12/02	5	37.70	3	38.37	37.70	2	4,195	0.05%
2021/12/01	7	38.23	242.7	38.16	38.20	-235.7	4,204	-5.61%	大賣/鉅額交易
2021/11/30	15	37.42	22	37.64	37.65	-7	4,179	-0.17%
2021/11/29	28	37.05	2	36.60	36.80	26	4,188	0.62%
2021/11/26	7	38.31	37	38.31	37.35	-30	4,199	-0.71%
2021/11/25	4	38.95	0	0.00	38.35	4	4,177	0.10%
2021/11/24	1	38.30	131	38.24	38.50	-130	4,211	-3.09%	大賣/鉅額交易
2021/11/23	44	37.62	78	38.21	37.50	-34	4,181	-0.81%
2021/11/22	10	38.00	9.9	37.80	38.00	0.1	4,188	0.00%
2021/11/19	15	37.56	10.9	37.09	37.20	4.1	4,210	0.10%
2021/11/18	31	38.75	32	38.24	37.85	-1	4,200	-0.02%
2021/11/17	2	38.15	13.9	38.02	37.75	-11.9	4,074	-0.29%
2021/11/16	18	38.07	11	38.35	37.60	7	4,151	0.17%
2021/11/15	13	38.05	17.9	38.17	38.40	-4.9	4,129	-0.12%
2021/11/12	5	37.00	6.6	37.56	37.40	-1.6	4,175	-0.04%
2021/11/11	2.2	37.40	0	0.00	37.30	2.2	4,281	0.05%
2021/11/10	0	0.00	18	37.69	37.85	-18	4,364	-0.41%
2021/11/09	13	37.38	7	37.27	37.25	6	4,589	0.13%
2021/11/08	33.1	36.95	0	0.00	37.00	33.1	4,764	0.69%
2021/11/05	21.1	37.03	0	0.00	37.10	21.1	4,832	0.44%
2021/11/04	0	0.00	29.5	37.91	38.00	-29.5	4,843	-0.61%
2021/11/03	0	0.00	5	37.16	36.85	-5	4,895	-0.10%
2021/11/02	21.1	36.26	27.1	36.40	35.60	-6	4,847	-0.12%
2021/11/01	3.1	35.17	2	35.35	35.40	1.1	4,760	0.02%
2021/10/29	0.1	35.15	12.9	35.30	35.35	-12.8	4,908	-0.26%
2021/10/28	8.2	35.21	3	35.07	34.60	5.2	5,044	0.10%
2021/10/27	28.1	33.43	24	34.13	34.75	4.1	5,276	0.08%
2021/10/26	7.2	33.04	7	32.76	32.75	0.2	5,404	0.00%
2021/10/25	0	0.00	0.9	33.00	33.00	-0.9	5,514	-0.02%
2021/10/22	3.4	32.36	19	32.30	32.25	-15.6	5,605	-0.28%
2021/10/21	24.6	33.30	0	0.00	32.85	24.6	5,703	0.43%
2021/10/20	16.3	33.61	1	33.60	33.55	15.3	5,783	0.27%
2021/10/12	0	0.00	11	30.75	31.50	-11	5,919	-0.19%
2021/10/08	0	0.00	1	31.45	30.80	-1	6,082	-0.02%
2021/10/07	5	31.40	3	31.50	31.30	2	7,076	0.03%
2021/10/06	1	31.30	0	0.00	31.10	1	7,813	0.01%
2021/10/05	0	32.00	0	0.00	31.90	0	7,953	0.00%
2021/10/04	2	32.45	5	32.07	31.80	-3	8,042	-0.04%
2021/10/01	1	31.85	0	0.00	32.40	1	8,144	0.01%
2021/09/30	1	33.10	1	33.30	33.25	0	8,173	0.00%
2021/09/29	2	32.85	24	32.53	33.20	-22	8,202	-0.27%
2021/09/28	2	32.00	15	32.33	32.50	-13	8,354	-0.16%
2021/09/27	1	32.50	2	32.90	32.60	-1	8,505	-0.01%
2021/09/24	17	33.45	9	33.69	33.15	8	9,105	0.09%
2021/09/23	1	32.35	18	32.34	32.35	-17	9,144	-0.19%
2021/09/22	0	0.00	20	30.95	31.05	-20	9,534	-0.21%
2021/09/17	0	0.00	3	31.15	31.40	-3	9,643	-0.03%
2021/09/16	4	30.85	2	31.30	30.90	2	9,729	0.02%
2021/09/15	7	31.09	0	0.00	31.05	7	9,973	0.07%
2021/09/14	5	31.70	0	0.00	31.35	5	10,226	0.05%
2021/09/13	9	31.79	0	0.00	31.70	9	10,307	0.09%
2021/09/10	0	0.00	11	31.94	31.90	-11	10,396	-0.11%
2021/09/09	0	0.00	15	31.27	31.55	-15	10,474	-0.14%
2021/09/08	20	31.14	20	31.64	30.85	0	10,699	0.00%
2021/09/07	0	0.00	10	31.97	31.55	-10	10,766	-0.09%
2021/09/06	18	32.22	12	32.50	31.90	6	10,908	0.06%
2021/09/03	0	0.00	8	33.24	33.15	-8	10,936	-0.07%
2021/09/02	11	33.11	0	0.00	33.10	11	11,091	0.10%
2021/09/01	25	33.64	24	33.56	33.65	1	11,238	0.01%
2021/08/31	0	0.00	1	33.30	33.50	-1	11,246	-0.01%
2021/08/30	13	33.52	1	33.40	33.35	12	11,271	0.11%
2021/08/27	12	32.96	25	33.04	32.90	-13	11,229	-0.12%
2021/08/26	25	33.07	7	32.93	33.25	18	11,234	0.16%
2021/08/25	14	33.17	21	33.19	33.10	-7	11,338	-0.06%
2021/08/24	9	32.54	1	32.55	32.50	8	11,467	0.07%
2021/08/23	7	32.95	1	32.85	32.70	6	11,562	0.05%
2021/08/20	11	31.14	9	31.73	31.50	2	11,539	0.02%
2021/08/19	5	31.45	11.3	32.18	31.40	-6.3	11,588	-0.05%
2021/08/18	5	31.60	12	31.89	32.80	-7	11,624	-0.06%
2021/08/17	26	31.58	103	31.35	31.30	-77	11,842	-0.65%	大賣/
2021/08/16	24	33.06	3	32.65	32.75	21	11,849	0.18%
2021/08/13	71	34.59	4	34.23	33.95	67	11,822	0.57%
2021/08/12	3	35.10	0	0.00	35.20	3	11,806	0.03%
2021/08/11	9	35.63	14	36.04	35.05	-5	12,117	-0.04%
2021/08/10	26	36.62	42	36.75	36.55	-16	12,109	-0.13%
2021/08/09	5	36.34	3	36.05	35.95	2	12,111	0.02%
2021/08/06	11	37.42	7	37.24	37.20	4	12,112	0.03%
2021/08/05	77	36.58	63	36.99	37.30	14	11,922	0.12%
2021/08/04	98	36.58	18	36.39	36.40	80	11,955	0.67%
2021/08/03	28	36.45	6	36.43	36.85	22	12,084	0.18%
2021/08/02	29	36.18	25	36.22	36.40	4	12,072	0.03%
2021/07/30	24	35.54	63	35.82	35.45	-39	11,974	-0.33%
2021/07/29	65	35.36	8	35.45	35.65	57	12,025	0.47%
2021/07/28	34	33.80	33	34.51	35.45	1	12,152	0.01%
2021/07/27	74	35.73	6	35.99	35.65	68	12,288	0.55%
2021/07/26	54	36.83	43	36.74	36.75	11	12,343	0.09%
2021/07/23	45	35.51	101	35.61	35.55	-56	12,578	-0.45%	大賣/
2021/07/22	6	34.24	25	34.58	34.40	-19	12,838	-0.15%
2021/07/21	73.1	34.05	2	33.30	33.30	71.1	12,832	0.55%
2021/07/20	20	34.15	17	34.25	34.00	3	12,912	0.02%
2021/07/19	29	34.89	5	34.85	34.90	24	12,937	0.19%
2021/07/16	4	35.56	51	35.22	35.35	-47	13,121	-0.36%
2021/07/15	38	34.96	13	35.24	35.20	25	13,165	0.19%
2021/07/14	51	37.92	36	38.46	35.55	15	13,131	0.11%
2021/07/13	53	36.82	67	38.93	39.35	-14	12,255	-0.11%
2021/07/12	34	35.30	8	35.73	35.80	26	11,596	0.22%
2021/07/09	11	35.05	320	35.66	34.90	-309	11,514	-2.68%	大賣/鉅額交易
2021/07/08	6	35.40	19	35.52	35.45	-13	11,576	-0.11%
2021/07/07	9	34.48	110	34.50	34.65	-101	11,594	-0.87%	大賣/鉅額交易
2021/07/06	7	35.15	0	0.00	35.05	7	11,704	0.06%
2021/07/05	17	35.65	17	35.95	35.80	0	11,852	0.00%
2021/07/02	69	35.37	9	35.46	34.95	60	11,797	0.51%
2021/07/01	226	36.33	39	36.21	34.80	187	11,781	1.59%	大買/鉅額交易
2021/06/30	62	34.26	23	33.69	34.75	39	11,284	0.35%
2021/06/29	43	35.08	31	35.37	34.50	12	11,136	0.11%
2021/06/28	11	34.23	9	34.02	34.40	2	10,778	0.02%
2021/06/25	77	33.88	36	33.95	33.40	41	10,796	0.38%
2021/06/24	112	33.95	9	33.98	33.95	103	10,849	0.95%	大買/鉅額交易
2021/06/23	29	33.63	113	34.18	34.10	-84	10,711	-0.78%	大賣/
2021/06/22	10	32.77	11	33.00	32.65	-1	10,780	-0.01%
2021/06/21	4	32.25	12	32.46	32.30	-8	11,991	-0.07%
2021/06/18	229	33.39	5	33.46	33.20	224	12,188	1.84%	大買/鉅額交易
2021/06/17	47	33.57	39	33.68	33.65	8	12,287	0.07%
2021/06/16	3	32.80	0	0.00	32.80	3	12,266	0.02%
2021/06/15	15	32.25	13	32.77	33.35	2	12,663	0.02%
2021/06/11	7	32.11	3	32.47	31.95	4	12,703	0.03%
2021/06/10	107	32.41	14	32.52	32.50	93	12,714	0.73%	大買/
2021/06/09	9	32.37	5	32.33	32.25	4	12,670	0.03%
2021/06/08	1	31.95	0	0.00	31.85	1	12,606	0.01%
2021/06/04	5	31.80	1	31.40	31.45	4	12,799	0.03%
2021/06/03	10	31.95	12	31.86	32.05	-2	12,866	-0.02%
2021/06/02	1	32.00	0	0.00	31.70	1	12,999	0.01%
2021/06/01	2	32.60	0	0.00	32.65	2	13,120	0.02%
2021/05/28	0	0.00	3	31.45	31.50	-3	13,203	-0.02%
2021/05/27	1	30.90	2	31.08	30.90	-1	13,926	-0.01%
2021/05/26	6	31.11	5	31.06	31.20	1	14,731	0.01%
2021/05/25	16	31.36	14	31.61	31.50	2	14,771	0.01%
2021/05/24	0	0.00	15	30.10	29.95	-15	14,668	-0.10%
2021/05/21	11	29.28	30	29.18	29.25	-19	15,180	-0.13%
2021/05/20	6	29.15	4	29.35	28.75	2	15,279	0.01%
2021/05/19	29	29.83	16	29.67	29.85	13	15,364	0.08%
2021/05/18	18	27.04	8	27.56	28.35	10	15,190	0.07%
2021/05/17	17	26.35	3	26.67	25.80	14	15,148	0.09%
2021/05/14	17	28.87	40	28.51	28.45	-23	15,049	-0.15%
2021/05/13	53	28.67	51	28.32	28.35	2	14,977	0.01%
2021/05/12	17	28.67	49	27.56	28.40	-32	15,139	-0.21%
2021/05/11	43	31.18	29	30.51	30.10	14	14,962	0.09%
2021/05/10	15	32.95	0	0.00	32.70	15	14,811	0.10%
2021/05/07	11	32.92	5	32.95	33.40	6	14,822	0.04%
2021/05/06	1	32.00	3	32.23	31.95	-2	14,811	-0.01%
2021/05/05	9	33.95	8	33.20	32.90	1	14,775	0.01%
2021/05/04	2	32.80	13	32.56	32.80	-11	14,681	-0.07%
2021/05/03	3	35.03	19	34.69	35.30	-16	14,512	-0.11%
2021/04/29	185	36.73	167	35.82	35.40	18	14,359	0.13%	大買/大賣/
2021/04/28	14	35.39	10	35.84	36.70	4	13,913	0.03%
2021/04/27	10	34.05	23	33.97	33.75	-13	13,619	-0.10%
2021/04/26	2	34.60	9	34.89	34.50	-7	13,771	-0.05%
2021/04/23	7	34.33	3	34.32	34.50	4	13,707	0.03%
2021/04/22	33	35.30	30	33.61	33.50	3	13,883	0.02%
2021/04/21	9	34.71	19	34.96	35.10	-10	13,962	-0.07%
2021/04/20	11	34.37	12	34.25	34.25	-1	13,870	-0.01%
2021/04/19	5	33.46	23.3	33.80	34.05	-18.3	13,816	-0.13%
2021/04/16	3.2	33.16	61	32.90	33.35	-57.8	13,858	-0.42%
2021/04/15	16	32.64	15	32.52	32.60	1	13,906	0.01%
2021/04/14	3	32.05	71	32.10	32.15	-68	13,938	-0.49%
2021/04/13	0	0.00	7	33.19	32.80	-7	13,967	-0.05%
2021/04/12	3	34.10	37	33.37	33.45	-34	13,970	-0.24%
2021/04/09	50.1	34.12	50	34.12	34.10	0.1	13,870	0.00%
2021/04/08	50	33.47	92	33.51	33.55	-42	13,661	-0.31%
2021/04/07	40	32.84	42	32.85	32.85	-2	13,537	-0.01%
2021/04/06	59	32.32	92	32.32	32.25	-33	13,476	-0.24%
2021/04/01	3	31.77	11	31.81	31.75	-8	13,464	-0.06%
2021/03/31	36	31.88	73	31.80	31.70	-37	13,526	-0.27%
2021/03/30	14	31.77	22	31.96	32.00	-8	13,573	-0.06%
2021/03/29	21	31.28	11	31.27	31.30	10	13,504	0.07%
2021/03/26	10	31.73	55	31.65	31.70	-45	13,511	-0.33%
2021/03/25	67	31.76	5	31.71	31.40	62	13,605	0.46%
2021/03/24	124	32.72	41	32.80	32.70	83	13,600	0.61%	大買/
2021/03/23	11	30.20	32	30.42	31.00	-21	12,386	-0.17%
2021/03/22	23	30.03	0	0.00	30.25	23	12,194	0.19%
2021/03/19	3	29.62	7	30.13	30.50	-4	12,191	-0.03%
2021/03/18	77	30.22	102.5	30.00	30.00	-25.5	12,147	-0.21%	大賣/
2021/03/17	75	29.73	55	29.24	29.10	20	11,943	0.17%
2021/03/16	28	29.06	20	28.89	28.80	8	12,073	0.07%
2021/03/15	22	28.73	77	29.01	29.00	-55	12,463	-0.44%
2021/03/12	45	28.74	212	28.66	28.60	-167	12,568	-1.33%	大賣/鉅額交易
2021/03/11	30	28.68	30	28.70	28.75	0	13,343	0.00%
2021/03/10	157	28.61	50	28.52	28.35	107	13,647	0.78%	大買/鉅額交易
2021/03/09	43	27.81	10	27.75	28.00	33	13,935	0.24%
2021/03/08	48	28.54	26	28.04	27.95	22	13,984	0.16%
2021/03/05	206	29.06	53	28.61	28.45	153	14,005	1.09%	大買/鉅額交易
2021/03/04	8	28.55	43	28.82	28.80	-35	14,031	-0.25%
2021/03/03	44	28.58	13	28.53	28.40	31	14,210	0.22%
2021/03/02	85.5	29.28	55	29.18	28.70	30.5	14,358	0.21%
2021/02/26	106	27.95	84	28.12	28.10	22	13,726	0.16%	大買/
2021/02/25	13	26.90	15	26.86	26.95	-2	13,054	-0.02%
2021/02/24	16	26.85	14	26.63	26.65	2	13,159	0.02%
2021/02/23	109	27.45	41	27.11	27.40	68	13,079	0.52%	大買/
2021/02/22	0	0.00	7	26.28	26.55	-7	12,617	-0.06%
2021/02/19	29	26.15	2	26.13	26.15	27	12,705	0.21%
2021/02/18	21	25.75	17	25.41	26.05	4	13,038	0.03%
2021/02/17	2	24.50	1	24.85	24.90	1	13,491	0.01%
2021/02/04	18	24.46	2	24.55	24.35	16	13,579	0.12%
2021/02/03	1	24.75	18	25.00	24.85	-17	13,631	-0.12%
2021/02/02	4	24.33	5	24.25	24.20	-1	13,605	-0.01%
2021/01/29	15	23.94	50	24.10	23.65	-35	13,663	-0.26%
2021/01/28	50	24.30	26	23.65	24.40	24	13,720	0.17%
2021/01/27	5	24.20	7	24.11	24.00	-2	13,791	-0.01%
2021/01/26	20	23.79	0	0.00	23.55	20	14,159	0.14%
2021/01/25	13	23.72	10	23.83	23.90	3	14,129	0.02%
2021/01/22	3	24.05	2	24.25	24.10	1	14,149	0.01%
2021/01/21	10	24.17	9	24.71	24.15	1	14,222	0.01%
2021/01/20	27	24.87	2	25.50	24.75	25	14,240	0.18%
2021/01/19	43	26.32	43	26.08	25.85	0	14,219	0.00%
2021/01/18	10	25.35	11	25.68	25.60	-1	14,175	-0.01%
2021/01/15	28	26.22	16	26.20	26.35	12	14,279	0.08%
2021/01/14	4	26.96	26	26.49	27.20	-22	14,786	-0.15%
2021/01/13	0	0.00	1	26.15	25.90	-1	15,460	-0.01%
2021/01/12	6	25.63	3	25.45	25.55	3	15,476	0.02%
2021/01/11	3	26.08	20	26.31	26.25	-17	15,595	-0.11%
2021/01/08	9	25.64	7	25.95	25.60	2	15,511	0.01%
2021/01/07	2	25.50	4	25.68	25.55	-2	15,580	-0.01%
2021/01/06	17	25.96	0	0.00	25.30	17	15,616	0.11%
2021/01/05	1	25.95	20	25.87	26.20	-19	15,576	-0.12%
2021/01/04	7	25.64	28.1	25.63	25.50	-21.1	15,507	-0.14%
2020/12/31	6	25.23	2	25.50	25.25	4	15,490	0.03%
2020/12/30	25	25.51	2	25.65	25.35	23	15,492	0.15%
2020/12/29	10	25.71	13	25.76	25.75	-3	15,499	-0.02%
2020/12/28	1	25.75	25	25.54	25.75	-24	15,443	-0.16%
2020/12/25	20	25.19	0	0.00	25.10	20	15,368	0.13%
2020/12/24	16	25.33	67	25.32	25.25	-51	15,292	-0.33%
2020/12/23	12	24.80	26	24.85	24.85	-14	15,214	-0.09%
2020/12/22	26	24.85	4	24.60	24.80	22	15,269	0.14%
2020/12/21	17	25.56	21	25.57	25.70	-4	15,191	-0.03%
2020/12/18	12	26.15	9	26.00	26.50	3	15,033	0.02%
2020/12/17	6	25.53	10	25.55	25.40	-4	14,779	-0.03%
2020/12/16	13	25.90	24	26.02	25.75	-11	14,749	-0.07%
2020/12/15	21	25.61	3	25.63	25.40	18	14,713	0.12%
2020/12/14	11	26.15	25	26.35	26.05	-14	14,594	-0.10%
2020/12/11	18	26.60	11	26.26	26.10	7	14,537	0.05%
2020/12/10	36	27.21	10	27.22	27.05	26	14,332	0.18%
2020/12/09	11.1	27.08	14	27.02	27.80	-2.9	14,215	-0.02%
2020/12/08	0	0.00	4	26.21	26.15	-4	13,847	-0.03%
2020/12/07	33	26.72	37	26.83	26.50	-4	13,754	-0.03%
2020/12/04	3	25.25	26	25.42	25.65	-23	12,973	-0.18%
2020/12/03	46	24.86	48.1	24.71	24.50	-2.1	12,803	-0.02%
2020/12/02	0	0.00	2	24.15	24.15	-2	12,762	-0.02%
2020/12/01	3	23.80	3	23.80	24.20	0	13,696	0.00%
2020/11/30	7	23.96	15	24.06	23.70	-8	14,329	-0.06%
2020/11/27	57	24.01	29	24.07	24.10	28	14,307	0.20%
2020/11/26	24	23.91	53	23.87	24.00	-29	14,206	-0.20%
2020/11/25	10.1	23.16	11	23.35	23.10	-0.9	13,931	-0.01%
2020/11/24	17	23.55	10	23.43	23.25	7	13,896	0.05%
2020/11/23	21	23.41	6	23.49	23.55	15	13,828	0.11%
2020/11/20	1	23.35	32	23.24	23.25	-31	13,763	-0.23%
2020/11/19	18	23.19	20	23.10	23.15	-2	13,842	-0.01%
2020/11/18	10	23.00	23	23.22	23.10	-13	14,019	-0.09%
2020/11/17	54	23.72	14	23.57	23.45	40	14,150	0.28%
2020/11/16	25	23.37	14	23.36	23.95	11	14,077	0.08%
2020/11/13	4	22.60	16	22.67	22.80	-12	13,799	-0.09%
2020/11/12	11	22.44	0	0.00	22.40	11	14,186	0.08%
2020/11/11	12	22.25	5	22.47	22.65	7	14,869	0.05%
2020/11/10	13	22.60	12	22.47	22.25	1	15,658	0.01%
2020/11/09	0	0.00	8	22.44	22.40	-8	16,236	-0.05%
2020/11/06	4	22.18	4	22.40	22.05	0	16,698	0.00%
2020/11/05	5	22.29	1	22.20	22.20	4	16,657	0.02%
2020/11/04	29	22.09	20	22.17	22.30	9	16,608	0.05%
2020/11/03	26	22.30	7	22.36	22.10	19	16,534	0.11%
2020/11/02	4	21.85	1	21.85	21.90	3	16,295	0.02%
2020/10/30	7	22.19	2	21.70	21.65	5	16,540	0.03%
2020/10/29	1	22.20	3	21.78	22.35	-2	16,403	-0.01%
2020/10/28	2	22.28	11	22.30	22.15	-9	16,304	-0.06%
2020/10/27	11	23.13	2	22.88	22.85	9	16,142	0.06%
2020/10/26	7	23.30	7	23.13	22.90	0	15,990	0.00%
2020/10/23	7	23.66	6	23.69	23.55	1	15,775	0.01%
2020/10/22	191	23.88	187	24.00	23.75	4	15,613	0.03%	大買/大賣/
2020/10/21	42	23.57	52	23.83	24.45	-10	14,920	-0.07%
2020/10/20	3	22.27	2	22.35	22.25	1	14,004	0.01%
2020/10/19	6	22.47	26	22.24	21.90	-20	13,998	-0.14%
2020/10/16	2	21.85	17	21.70	21.60	-15	13,910	-0.11%
2020/10/15	10	22.10	21	22.28	21.90	-11	13,897	-0.08%
2020/10/14	10	21.95	1	21.90	21.80	9	13,729	0.07%
2020/10/13	53	21.46	39	21.74	21.30	14	13,649	0.10%
2020/10/12	0	0.00	11	21.32	21.25	-11	13,585	-0.08%
2020/10/08	1	21.35	15	21.43	21.25	-14	13,593	-0.10%
2020/10/07	2	20.95	1	21.10	21.10	1	13,600	0.01%
2020/10/06	2	20.80	18	21.13	20.95	-16	13,778	-0.12%
2020/10/05	0	0.00	20	20.45	20.60	-20	13,761	-0.15%
2020/09/30	0	0.00	3	20.13	20.30	-3	13,768	-0.02%
2020/09/29	1	20.15	2	19.85	19.75	-1	13,818	-0.01%
2020/09/28	12	19.63	1	19.75	19.75	11	13,934	0.08%
2020/09/25	0	0.00	11	18.65	18.95	-11	14,248	-0.08%
2020/09/24	5	19.86	0	0.00	19.65	5	14,786	0.03%
2020/09/23	1	20.05	2	20.10	20.15	-1	14,746	-0.01%
2020/09/22	3	20.25	0	0.00	20.20	3	14,708	0.02%
2020/09/21	0	0.00	1	21.00	20.70	-1	14,647	-0.01%
2020/09/18	5	21.16	182	21.07	21.15	-177	14,606	-1.21%	大賣/鉅額交易
2020/09/17	6	21.05	1	21.20	21.15	5	14,567	0.03%
2020/09/16	2	20.73	94	20.85	20.70	-92	14,510	-0.63%
2020/09/15	15	21.25	2	21.18	21.15	13	14,397	0.09%
2020/09/14	3	21.18	4.1	21.25	21.10	-1.1	14,325	-0.01%
2020/09/11	2	20.15	2	20.63	20.15	0	14,108	0.00%
2020/09/10	8	20.83	4	20.98	20.90	4	14,005	0.03%
2020/09/09	0	0.00	4	20.09	20.60	-4	13,882	-0.03%
2020/09/08	15	21.28	10	21.41	20.60	5	13,778	0.04%
2020/09/07	47	21.77	18	22.34	21.15	29	13,579	0.21%
2020/09/04	256	22.17	31	22.73	22.50	225	13,177	1.71%	大買/鉅額交易
2020/09/03	7	22.05	115	22.05	22.55	-108	12,118	-0.89%	大賣/鉅額交易
2020/09/02	13	20.56	1	20.50	20.50	12	11,319	0.11%
2020/09/01	5	20.63	6	20.74	20.85	-1	11,092	-0.01%
2020/08/28	5	19.90	6	20.31	20.10	-1	10,805	-0.01%
2020/08/27	11	19.88	1	19.80	19.80	10	10,709	0.09%
2020/08/26	11	20.35	10	20.28	20.25	1	10,649	0.01%
2020/08/25	76	20.43	5	20.55	20.25	71	10,562	0.67%
2020/08/24	42	20.88	8	20.51	20.55	34	10,492	0.32%
2020/08/21	29	20.53	24	20.56	21.00	5	10,543	0.05%
2020/08/20	18	20.33	4	20.98	19.35	14	10,259	0.14%
2020/08/19	9	21.30	37	21.49	21.45	-28	9,813	-0.29%
2020/08/18	16	21.73	6	21.88	21.70	10	9,455	0.11%
2020/08/17	36	21.48	28	21.87	21.70	8	8,947	0.09%
2020/08/14	40	19.77	20	20.11	20.55	20	8,193	0.24%
2020/08/13	22	19.05	25.3	19.41	19.60	-3.3	7,372	-0.04%
2020/08/12	42	17.78	42	17.81	17.85	0	6,571	0.00%
2020/08/11	3	16.55	1	16.70	16.55	2	6,010	0.03%
2020/08/10	0	0.00	2	16.88	16.55	-2	5,991	-0.03%
2020/08/06	22	17.19	7	17.41	17.15	15	5,891	0.25%
2020/08/05	5	17.08	10	16.90	17.00	-5	5,686	-0.09%
2020/08/03	0	0.00	10	15.96	15.90	-10	5,459	-0.18%
2020/07/31	1	15.65	0	0.00	15.50	1	5,405	0.02%
2020/07/29	1	15.00	6	15.18	15.20	-5	5,379	-0.09%
2020/07/28	4	15.21	2	15.55	15.10	2	5,383	0.04%
2020/07/27	4	15.91	7	16.10	15.70	-3	5,373	-0.06%
2020/07/24	25	15.56	4	15.73	15.55	21	5,273	0.40%
2020/07/23	1	16.15	11	16.14	16.25	-10	5,194	-0.19%
2020/07/22	2	16.20	6	16.44	16.45	-4	5,113	-0.08%
2020/07/21	0	0.00	1	16.20	16.15	-1	4,957	-0.02%
2020/07/20	0	0.00	10	15.89	16.00	-10	4,878	-0.20%
2020/07/17	3	16.20	0	0.00	15.90	3	4,837	0.06%
2020/07/16	0	0.00	1	15.80	16.30	-1	4,788	-0.02%
2020/07/15	23	15.73	1	15.80	15.70	22	4,691	0.47%
2020/07/13	13	16.07	16	16.33	16.50	-3	4,581	-0.07%
2020/07/10	5	15.70	0	0.00	15.55	5	4,387	0.11%
2020/07/09	2	16.00	0	0.00	15.80	2	4,346	0.05%
2020/07/08	15	15.80	2	15.98	16.05	13	4,320	0.30%
2020/07/07	2	15.75	7	15.75	15.75	-5	4,218	-0.12%
2020/07/06	81	16.13	1	16.45	16.25	80	4,102	1.95%
2020/07/03	14	15.83	17	15.74	16.10	-3	3,749	-0.08%
2020/06/30	2	14.05	0	0.00	14.05	2	3,063	0.07%
2020/06/19	0	0.00	2	14.30	14.25	-2	3,219	-0.06%
2020/06/18	3	14.20	0	0.00	14.20	3	3,212	0.09%
2020/06/12	2	13.95	0	0.00	14.05	2	3,282	0.06%
2020/06/09	4	14.95	4	14.75	14.75	0	3,343	0.00%
2020/06/01	0	0.00	1	15.30	15.05	-1	3,234	-0.03%
2020/05/29	6	15.02	11	14.88	15.15	-5	3,239	-0.15%
2020/05/28	10	14.78	13	14.92	14.60	-3	3,215	-0.09%
2020/05/27	1	14.50	0	0.00	14.50	1	2,900	0.03%
2020/05/26	0	0.00	2	13.50	13.45	-2	2,822	-0.07%
2020/05/25	0	0.00	2	13.35	13.40	-2	2,815	-0.07%
2020/05/15	1	13.30	1	13.15	13.35	0	2,729	0.00%
2020/05/13	2	14.00	0	0.00	14.00	2	2,666	0.08%
2020/05/12	1	14.10	0	0.00	14.15	1	2,725	0.04%
2020/05/11	0	0.00	2	14.60	14.50	-2	2,716	-0.07%
2020/05/04	5	13.90	0	0.00	13.90	5	2,703	0.18%
2020/04/30	0	0.00	9	14.20	14.25	-9	2,705	-0.33%
2020/04/29	4	14.00	0	0.00	14.00	4	2,688	0.15%
2020/04/27	0	0.00	3	14.05	14.20	-3	2,725	-0.11%
2020/04/23	0	0.00	1	13.80	13.80	-1	2,688	-0.04%
2020/04/22	5	13.25	0	0.00	13.65	5	2,682	0.19%
2020/04/21	4	13.55	0	0.00	13.40	4	2,683	0.15%
2020/04/20	1	13.95	0	0.00	13.85	1	2,661	0.04%
2020/04/17	0	0.00	1	14.30	13.85	-1	2,667	-0.04%
2020/04/16	6	14.10	0	0.00	14.10	6	2,636	0.23%
2020/04/13	4	13.45	3	13.60	13.40	1	2,646	0.04%
2020/04/09	0	0.00	5	13.50	13.10	-5	2,664	-0.19%
2020/04/08	0	0.00	2	12.55	12.90	-2	2,636	-0.08%
2020/04/07	2	12.40	0	0.00	12.40	2	2,654	0.08%
2020/04/06	0	0.00	4	12.10	12.15	-4	2,656	-0.15%
2020/03/31	0	0.00	4	11.95	11.80	-4	2,698	-0.15%
2020/03/26	4	12.35	6	11.65	12.25	-2	2,701	-0.07%
2020/03/25	6	11.66	2	11.65	11.65	4	2,607	0.15%
2020/03/18	3	11.45	0	0.00	11.20	3	2,579	0.12%
2020/03/13	4	11.83	0	0.00	12.45	4	2,541	0.16%
2020/03/12	1	13.20	0	0.00	13.00	1	2,460	0.04%
2020/03/11	5	14.40	0	0.00	14.15	5	2,411	0.21%
2020/03/09	1	14.65	0	0.00	14.50	1	2,370	0.04%
2020/03/05	0	0.00	1	15.55	15.50	-1	2,348	-0.04%
2020/03/04	0	0.00	1	15.45	15.55	-1	2,319	-0.04%
2020/03/03	1	15.60	3	15.35	15.45	-2	2,240	-0.09%
2020/02/27	0	0.00	1	14.10	14.10	-1	2,181	-0.05%
2020/02/26	0	0.00	1	14.60	14.70	-1	2,174	-0.05%
2020/02/21	3	15.05	0	0.00	15.10	3	2,175	0.14%
2020/02/20	0	0.00	1	15.25	15.15	-1	2,186	-0.05%
2020/02/14	1	15.25	0	0.00	15.25	1	2,306	0.04%
2020/02/13	0	0.00	4	15.58	15.30	-4	2,315	-0.17%
2020/02/07	0	0.00	2	14.60	14.55	-2	2,333	-0.09%
2020/02/04	0	0.00	2	14.30	14.30	-2	2,227	-0.09%
2020/02/03	3	13.88	0	0.00	13.85	3	2,262	0.13%
2020/01/30	7	14.97	0	0.00	14.85	7	2,290	0.31%
2020/01/20	0	0.00	1	16.50	16.45	-1	2,238	-0.04%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/15	10	16.40	0	0.00	16.30	10	2,347	0.43%
2020/01/08	0	0.00	5	16.35	16.50	-5	2,340	-0.21%
2020/01/03	0	0.00	20	17.15	17.10	-20	2,475	-0.81%
2019/12/31	0	0.00	20	17.40	17.15	-20	2,437	-0.82%
2019/12/27	0	0.00	4	17.15	17.10	-4	2,378	-0.17%
2019/12/26	2	17.40	2	17.35	17.15	0	2,370	0.00%
2019/12/25	6	17.23	8	17.25	17.30	-2	2,331	-0.09%
2019/12/19	2	17.25	0	0.00	17.05	2	2,402	0.08%
2019/12/16	0	0.00	1	17.05	16.95	-1	2,545	-0.04%
2019/12/13	3	16.98	0	0.00	16.85	3	2,549	0.12%
2019/12/12	0	0.00	4	16.94	16.85	-4	2,490	-0.16%
2019/12/11	0	0.00	4	16.70	16.65	-4	2,517	-0.16%
2019/12/10	3	16.55	0	0.00	16.55	3	2,543	0.12%
2019/12/09	1	16.65	0	0.00	16.65	1	2,565	0.04%
2019/12/03	3	16.50	4	16.66	16.60	-1	2,798	-0.04%
2019/12/02	1	16.55	0	0.00	16.50	1	2,813	0.04%
2019/11/29	6	16.95	0	0.00	16.80	6	2,829	0.21%
2019/11/27	41	17.12	0	0.00	17.25	41	3,005	1.36%
2019/11/20	0	0.00	14	17.00	17.00	-14	3,159	-0.44%
2019/11/19	0	0.00	2	17.25	17.10	-2	3,220	-0.06%
2019/11/15	0	0.00	5	17.07	17.15	-5	3,523	-0.14%
2019/11/13	2	16.85	0	0.00	16.65	2	3,641	0.05%
2019/11/07	0.3	16.85	0	0.00	16.85	0.3	3,675	0.01%
2019/10/31	0	0.00	6	17.40	17.20	-6	3,888	-0.15%
2019/10/25	3	17.25	7	17.27	17.25	-4	4,847	-0.08%
2019/10/23	10	17.85	2	17.80	17.45	8	5,050	0.16%
2019/10/18	0	0.00	2	17.75	17.45	-2	5,098	-0.04%
2019/10/17	0	0.00	2	17.60	17.60	-2	5,101	-0.04%
2019/10/16	0	0.00	10	17.80	17.45	-10	5,103	-0.20%
2019/10/15	4	17.70	10	17.74	17.70	-6	5,090	-0.12%
2019/10/14	0	0.00	6	17.45	17.45	-6	4,968	-0.12%
2019/10/09	0	0.00	5	16.75	16.65	-5	4,946	-0.10%
2019/10/04	0	0.00	1	16.90	16.85	-1	5,116	-0.02%
2019/10/02	0	0.00	2	16.90	17.10	-2	5,128	-0.04%
2019/10/01	0	0.00	2	17.03	17.05	-2	5,142	-0.04%
2019/09/27	3	17.25	1	17.00	16.95	2	5,152	0.04%
2019/09/26	1	17.50	0	0.00	17.45	1	5,165	0.02%
2019/09/24	4	17.96	2	17.55	17.45	2	5,157	0.04%
2019/09/23	2	17.90	2	17.55	17.90	0	5,077	0.00%
2019/09/19	2	17.30	0	0.00	17.35	2	4,939	0.04%
2019/09/18	2	17.25	0	0.00	17.15	2	4,919	0.04%
2019/09/17	1	17.55	0	0.00	17.40	1	4,944	0.02%
2019/09/16	1	17.60	0	0.00	17.50	1	4,938	0.02%
2019/09/05	2	18.05	0	0.00	17.90	2	4,887	0.04%
2019/09/03	10	17.60	0	0.00	17.70	10	4,833	0.21%
2019/09/02	2	17.60	0	0.00	17.60	2	4,796	0.04%
2019/08/30	8	17.79	105	18.14	17.65	-97	4,754	-2.04%	大賣/
2019/08/29	0	0.00	11	17.42	17.70	-11	4,613	-0.24%
2019/08/27	0	0.00	1	17.25	17.10	-1	4,477	-0.02%
2019/08/23	1	17.35	0	0.00	17.40	1	4,412	0.02%
2019/08/20	2	17.80	2	17.25	17.10	0	4,303	0.00%
2019/08/19	0	0.00	1	17.20	17.20	-1	4,031	-0.02%
2019/08/16	0	0.00	2	16.35	16.35	-2	3,906	-0.05%
2019/08/15	2	15.80	0	0.00	16.05	2	3,928	0.05%
2019/08/14	0	0.00	4	16.15	16.00	-4	3,928	-0.10%
2019/08/13	0	0.00	2	15.95	15.80	-2	3,906	-0.05%
2019/08/12	0	0.00	3	16.05	16.15	-3	3,897	-0.08%
2019/08/08	0	0.00	2	15.70	15.75	-2	3,939	-0.05%
2019/08/06	5	15.46	0	0.00	15.45	5	4,096	0.12%
2019/08/02	26	15.92	22	15.96	15.90	4	4,036	0.10%
2019/08/01	4	16.83	3	16.88	16.60	1	4,063	0.02%
2019/07/31	3	17.30	2	17.15	17.05	1	3,958	0.03%
2019/07/30	17	17.51	7	18.05	18.10	10	3,798	0.26%
2019/07/29	1	17.20	9	17.27	17.60	-8	3,453	-0.23%
2019/07/26	5	16.07	1	16.15	16.00	4	3,119	0.13%
2019/07/23	2	15.65	5	15.56	15.65	-3	2,973	-0.10%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/17	2	15.50	2	15.30	15.50	0	3,021	0.00%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/15	6	15.35	1	15.65	15.40	5	3,411	0.15%
2019/07/12	0	0.00	3	15.28	15.45	-3	3,417	-0.09%
2019/07/11	0	0.00	3	15.15	15.00	-3	3,463	-0.09%
2019/07/09	0	0.00	2	14.98	15.05	-2	3,469	-0.06%
2019/07/08	5	14.95	0	0.00	14.95	5	3,489	0.14%
2019/07/05	0	0.00	11	15.05	14.85	-11	3,522	-0.31%
2019/07/04	0	0.00	8	15.00	15.10	-8	3,538	-0.23%
2019/07/03	6	15.10	4	14.90	14.85	2	3,560	0.06%
2019/07/02	3	14.90	4	14.90	14.90	-1	3,524	-0.03%
2019/07/01	0	0.00	5	14.75	14.75	-5	3,580	-0.14%
2019/06/28	5	14.55	0	0.00	14.55	5	3,598	0.14%
2019/06/27	0	0.00	2	14.80	14.70	-2	3,630	-0.06%
2019/06/25	4	14.70	2	14.70	14.60	2	3,639	0.05%
2019/06/24	2	14.83	0	0.00	14.85	2	3,654	0.05%
2019/06/21	0	0.00	2	14.60	14.70	-2	3,641	-0.05%
2019/06/20	13	14.75	0	0.00	14.70	13	3,649	0.36%
2019/06/19	4	14.71	60	14.56	14.70	-56	3,661	-1.53%
2019/06/18	52	14.67	1	14.70	14.35	51	3,585	1.42%
2019/06/17	1	14.45	0	0.00	14.45	1	3,565	0.03%
2019/06/14	0	0.00	5	14.30	14.35	-5	3,572	-0.14%
2019/06/13	0	0.00	2	14.20	14.10	-2	3,534	-0.06%
2019/06/12	7	14.11	0	0.00	14.15	7	3,516	0.20%
2019/06/11	5	14.10	5	14.05	14.20	0	3,482	0.00%
2019/06/10	2	13.75	5	13.83	13.75	-3	3,435	-0.09%
2019/06/06	5	13.68	15	13.65	13.65	-10	3,436	-0.29%
2019/05/29	5	13.35	5	13.60	13.65	0	3,411	0.00%
2019/05/28	0	0.00	1	13.60	13.65	-1	3,394	-0.03%
2019/05/24	5	14.25	0	0.00	14.30	5	3,396	0.15%
2019/05/23	6	14.39	0	0.00	14.35	6	3,556	0.17%
2019/05/22	3	14.75	8	14.79	14.65	-5	3,612	-0.14%
2019/05/20	3	14.55	5	14.50	14.50	-2	3,558	-0.06%
2019/05/17	0	0.00	1	14.50	14.50	-1	3,557	-0.03%
2019/05/16	1	15.15	2	15.20	14.85	-1	3,535	-0.03%
2019/05/15	0	0.00	13	14.92	14.90	-13	3,471	-0.37%
2019/05/14	22	14.37	13	14.84	15.00	9	3,483	0.26%
2019/05/13	5	14.20	1	14.15	14.15	4	3,335	0.12%
2019/05/09	4	15.13	5	15.20	14.50	-1	3,278	-0.03%
2019/05/08	0	0.00	1	15.00	15.00	-1	3,147	-0.03%
2019/05/03	0	0.00	10.3	15.00	15.00	-10.3	3,006	-0.34%
2019/04/30	5	14.48	0	0.00	14.45	5	2,912	0.17%
2019/04/29	0	0.00	6	14.58	14.60	-6	2,888	-0.21%
2019/04/26	0	0.00	10	14.35	14.25	-10	2,794	-0.36%
2019/04/24	6	14.52	1	14.50	14.40	5	2,802	0.18%
2019/04/23	2	14.80	2	14.85	14.85	0	2,750	0.00%
2019/04/22	35	15.34	40	15.31	15.15	-5	2,729	-0.18%
2019/04/19	1	14.85	2	14.60	14.90	-1	2,433	-0.04%
2019/04/18	0	0.00	20	14.40	14.15	-20	2,321	-0.86%
2019/04/17	2	14.70	38	14.50	14.60	-36	2,288	-1.57%
2019/04/16	20	14.20	2	14.10	14.25	18	2,112	0.85%
2019/04/15	0	0.00	2	14.00	13.95	-2	2,046	-0.10%
2019/04/12	5	14.00	0	0.00	13.95	5	2,024	0.25%
2019/04/11	2	13.90	2	14.00	14.00	0	1,973	0.00%
2019/04/10	2	14.03	1	14.00	13.90	1	1,922	0.05%
2019/04/09	10	14.00	0	0.00	14.05	10	1,879	0.53%
2019/04/03	6	13.71	10	13.73	13.85	-4	1,842	-0.22%
2019/04/02	0	0.00	5	13.36	13.55	-5	1,762	-0.28%
2019/03/28	5	13.20	0	0.00	13.00	5	1,673	0.30%
2019/03/27	3	13.43	3	13.35	13.30	0	1,654	0.00%
2019/03/26	4	13.70	10	13.59	13.55	-6	1,629	-0.37%
2019/03/25	6	13.72	2	13.65	13.65	4	1,597	0.25%
2019/03/22	13	14.02	0	0.00	14.00	13	1,579	0.82%
2019/03/21	0	0.00	2	13.95	13.95	-2	1,537	-0.13%
2019/03/19	4	13.93	5	13.83	13.80	-1	1,540	-0.06%
2019/03/18	1	13.65	1	13.75	13.70	0	1,512	0.00%
2019/03/12	1	13.75	0	0.00	13.75	1	1,578	0.06%
2019/03/11	0	0.00	3	13.70	13.60	-3	1,606	-0.19%
2019/03/08	3	13.35	0	0.00	13.45	3	1,652	0.18%
2019/02/27	3	13.75	0	0.00	13.75	3	1,759	0.17%
2019/02/26	2	14.05	0	0.00	13.85	2	1,756	0.11%
2019/02/25	3	14.10	0	0.00	14.10	3	1,747	0.17%
2019/02/22	17	14.45	22	14.39	14.20	-5	1,743	-0.29%
2019/02/19	0	0.00	2	14.20	14.05	-2	1,646	-0.12%
2019/02/15	2	13.80	0	0.00	14.10	2	1,623	0.12%
2019/02/13	10	14.10	0	0.00	14.10	10	1,588	0.63%
2019/02/12	2	13.35	5	13.34	13.50	-3	1,505	-0.20%
2019/01/28	1	13.20	0	0.00	13.15	1	1,532	0.07%
2019/01/25	0	0.00	7	13.10	13.15	-7	1,620	-0.43%
2019/01/24	3	13.00	0	0.00	13.05	3	1,659	0.18%
2019/01/18	2	13.05	0	0.00	13.05	2	1,747	0.11%
2019/01/15	2	12.90	0	0.00	12.85	2	1,685	0.12%
2019/01/14	3	12.78	0	0.00	12.85	3	1,674	0.18%
2019/01/04	2	11.95	0	0.00	12.20	2	1,715	0.12%
2018/12/17	0	0.00	1	13.20	13.20	-1	2,095	-0.05%
2018/12/12	0	0.00	10	13.35	13.35	-10	2,226	-0.45%
2018/12/07	10	13.50	0	0.00	13.70	10	2,492	0.40%
2018/12/05	0	0.00	70	13.53	13.75	-70	2,485	-2.82%
2018/12/03	5	13.75	0	0.00	13.85	5	2,503	0.20%
2018/11/30	70	13.54	0	0.00	13.45	70	2,462	2.84%
2018/11/26	0	0.00	3	12.88	13.00	-3	2,470	-0.12%
2018/11/20	0	0.00	3	13.23	13.10	-3	2,734	-0.11%
2018/11/19	0	0.00	10	13.05	12.90	-10	2,700	-0.37%
2018/11/16	10	12.85	10	12.66	12.70	0	2,691	0.00%
2018/11/15	5	12.20	0	0.00	12.30	5	2,661	0.19%
2018/11/12	3	12.20	0	0.00	12.15	3	2,738	0.11%
2018/11/07	1	11.95	3	12.20	12.25	-2	2,845	-0.07%
2018/11/06	2	11.95	0	0.00	11.85	2	2,872	0.07%
2018/11/02	1	12.25	3	12.53	12.25	-2	3,002	-0.07%
2018/11/01	1	12.15	3	12.03	12.15	-2	2,947	-0.07%
2018/10/31	0	0.00	3	11.65	11.65	-3	2,947	-0.10%
2018/10/30	0	0.00	2	11.50	11.40	-2	2,927	-0.07%
2018/10/29	1	11.40	3	11.40	11.40	-2	2,934	-0.07%
2018/10/26	2	11.35	5	11.35	11.30	-3	2,959	-0.10%
2018/10/25	12	11.26	2	11.35	11.05	10	2,952	0.34%
2018/10/24	0	0.00	2	11.70	11.75	-2	2,954	-0.07%
2018/10/22	2	11.90	1	11.85	11.90	1	3,044	0.03%
2018/10/19	5	11.47	4	11.63	11.60	1	3,104	0.03%
2018/10/17	1	11.95	1	11.95	11.75	0	3,220	0.00%
2018/10/16	1	11.60	1	11.85	11.65	0	3,330	0.00%
2018/10/15	0	0.00	3	11.50	11.50	-3	3,340	-0.09%
2018/10/12	2	11.05	0	0.00	11.50	2	3,345	0.06%
2018/10/11	1	11.30	5	11.30	11.30	-4	3,348	-0.12%
2018/10/09	3	12.60	2	12.80	12.55	1	3,334	0.03%
2018/10/08	3	12.55	0	0.00	12.60	3	3,418	0.09%
2018/10/05	7	12.95	0	0.00	12.75	7	3,485	0.20%
2018/10/04	3	13.50	0	0.00	13.40	3	3,479	0.09%
2018/10/03	5	13.77	7	13.73	13.75	-2	3,499	-0.06%
2018/10/02	0	0.00	1	13.65	13.45	-1	3,489	-0.03%
2018/10/01	2	13.45	0	0.00	13.45	2	3,521	0.06%
2018/09/28	1	13.35	1	13.50	13.45	0	3,599	0.00%
2018/09/27	2	13.53	0	0.00	13.50	2	3,695	0.05%
2018/09/26	4	13.73	1	13.90	13.70	3	4,038	0.07%
2018/09/25	3	13.90	0	0.00	13.85	3	5,006	0.06%
2018/09/21	1	14.10	9	14.01	14.15	-8	5,222	-0.15%
2018/09/20	5	13.59	1	13.60	13.60	4	5,118	0.08%
2018/09/19	1	13.95	6	13.89	13.70	-5	5,119	-0.10%
2018/09/18	8	13.64	0	0.00	13.55	8	5,063	0.16%
2018/09/17	10	14.10	6	14.20	14.00	4	5,046	0.08%
2018/09/14	0	0.00	10	13.35	14.05	-10	4,885	-0.20%
2018/09/13	7	13.00	0	0.00	13.10	7	4,807	0.15%
2018/09/10	6	13.08	8	13.26	13.00	-2	4,902	-0.04%
2018/09/07	9	14.02	2	13.60	13.55	7	4,913	0.14%
2018/09/06	0	0.00	1	14.20	14.25	-1	4,962	-0.02%
2018/09/05	3	14.55	3	14.65	14.35	0	5,044	0.00%
2018/09/04	0	0.00	1	14.65	14.60	-1	5,117	-0.02%
2018/09/03	5	14.50	0	0.00	14.40	5	5,247	0.10%
2018/08/29	5	14.70	3	14.90	14.90	2	5,795	0.03%
2018/08/27	5	14.80	7	14.94	15.00	-2	5,881	-0.03%
2018/08/24	2	14.25	2	14.40	14.35	0	5,810	0.00%
2018/08/22	0	0.00	1	14.20	14.40	-1	6,025	-0.02%
2018/08/20	0	0.00	1	14.05	14.45	-1	6,486	-0.02%
2018/08/16	0	0.00	42	14.04	14.60	-42	7,144	-0.59%
2018/08/15	5	14.45	0	0.00	14.30	5	7,235	0.07%
2018/08/14	0	0.00	2	14.75	15.10	-2	7,301	-0.03%
2018/08/13	1	14.65	0	0.00	14.80	1	7,387	0.01%
2018/08/09	0	0.00	2	15.60	15.75	-2	7,516	-0.03%
2018/08/06	1	15.55	0	0.00	15.50	1	8,285	0.01%
2018/08/01	7	15.87	5	16.05	15.85	2	8,657	0.02%
2018/07/30	0	0.00	10	15.88	15.90	-10	8,946	-0.11%
2018/07/26	0	0.00	2	16.65	16.45	-2	8,851	-0.02%
2018/07/25	0	0.00	3	16.63	16.50	-3	8,828	-0.03%
2018/07/24	0	0.00	2	16.10	16.10	-2	8,815	-0.02%
2018/07/23	11	16.21	0	0.00	16.30	11	8,770	0.13%
2018/07/20	0	0.00	1	15.85	15.95	-1	8,648	-0.01%
2018/07/16	18	16.50	1	16.50	16.00	17	8,603	0.20%
2018/07/11	1	15.85	0	0.00	15.85	1	8,438	0.01%
2018/07/10	2	16.38	1	16.15	16.40	1	8,496	0.01%
2018/07/09	10	16.05	5	15.91	15.95	5	8,536	0.06%
2018/07/06	7	15.95	25	15.94	16.00	-18	8,502	-0.21%
2018/07/05	12	16.95	10	16.67	16.35	2	8,428	0.02%
2018/07/04	23	17.41	44	17.03	16.90	-21	8,378	-0.25%
2018/07/03	50	17.40	42	17.66	17.00	8	8,024	0.10%
2018/07/02	29	16.68	37	16.71	16.70	-8	7,037	-0.11%
2018/06/29	1	15.15	3	15.45	15.35	-2	6,789	-0.03%
2018/06/28	2	15.15	0	0.00	15.00	2	6,772	0.03%
2018/06/27	5	15.35	0	0.00	15.15	5	6,796	0.07%
2018/06/25	0	0.00	1	15.20	14.95	-1	6,743	-0.01%
2018/06/22	0	0.00	3	15.53	15.25	-3	6,717	-0.04%
2018/06/21	2	15.55	0	0.00	15.50	2	6,700	0.03%
2018/06/20	0	0.00	2	15.40	15.35	-2	6,681	-0.03%
2018/06/19	18	16.28	0	0.00	15.90	18	6,620	0.27%
2018/06/15	2	16.60	4	16.60	16.65	-2	6,587	-0.03%
2018/06/14	11	16.65	1	17.15	16.55	10	6,557	0.15%
2018/06/13	0	0.00	3	17.05	16.90	-3	6,484	-0.05%
2018/06/12	33	17.14	13	17.05	17.20	20	6,396	0.31%
2018/06/11	51	17.06	13	17.20	16.95	38	6,291	0.60%
2018/06/08	10	17.31	14	17.24	17.00	-4	6,170	-0.06%
2018/06/07	0	0.00	4	17.30	16.45	-4	5,851	-0.07%
2018/06/06	35	16.40	1	16.70	16.75	34	5,703	0.60%
2018/06/04	1	16.20	9	16.52	16.20	-8	5,428	-0.15%
2018/06/01	18	16.01	3	16.50	16.20	15	5,385	0.28%
2018/05/31	10	16.60	6	16.80	16.40	4	5,333	0.07%
2018/05/30	7	16.74	21	16.96	16.75	-14	5,218	-0.27%
2018/05/29	0	0.00	24	17.39	16.80	-24	5,201	-0.46%
2018/05/28	20	17.41	11	17.20	17.45	9	4,999	0.18%
2018/05/25	2	16.48	2	16.45	16.65	0	4,676	0.00%
2018/05/24	20	16.61	35	16.71	16.85	-15	4,495	-0.33%
2018/05/23	11	15.85	3	15.55	15.90	8	3,979	0.20%
2018/05/22	1	15.10	5	15.21	15.50	-4	3,850	-0.10%
2018/05/21	6	15.25	1	15.20	15.40	5	3,757	0.13%
2018/05/17	3	14.87	2	14.80	14.95	1	3,540	0.03%
2018/05/16	0	0.00	3	15.40	15.75	-3	3,412	-0.09%
2018/05/15	6	16.13	5	15.93	15.90	1	3,291	0.03%
2018/05/14	17	15.58	148	15.61	15.75	-131	2,946	-4.45%	大賣/鉅額交易
2018/05/11	14	14.73	1	15.00	14.35	13	2,490	0.52%
2018/05/10	5	14.00	0	0.00	14.00	5	2,220	0.23%
2018/05/09	0	0.00	20	13.80	13.70	-20	2,130	-0.94%
2018/05/08	0	0.00	11	13.95	13.50	-11	2,053	-0.54%
2018/05/07	1	13.75	4	13.49	13.90	-3	1,947	-0.15%
2018/05/04	0	0.00	6	12.75	12.75	-6	1,725	-0.35%
2018/05/03	0	0.00	5	12.75	12.75	-5	1,745	-0.29%
2018/05/02	20	12.55	0	0.00	12.90	20	1,751	1.14%
2018/04/30	0	0.00	10	12.68	12.55	-10	1,696	-0.59%
2018/04/25	8	12.12	0	0.00	12.00	8	1,592	0.50%
2018/04/24	3	12.40	0	0.00	12.25	3	1,571	0.19%
2018/04/17	3	13.25	6	13.60	13.20	-3	1,537	-0.20%
2018/04/16	1	13.60	0	0.00	13.55	1	1,562	0.06%
2018/04/10	3	12.55	4	12.70	12.95	-1	1,452	-0.07%
2018/03/30	16	13.08	22	12.93	12.80	-6	1,453	-0.41%
2018/03/29	0	0.00	1	12.85	12.60	-1	1,461	-0.07%
2018/03/28	7	12.47	0	0.00	12.60	7	1,575	0.44%
2018/03/27	0	0.00	4	12.65	12.60	-4	1,581	-0.25%
2018/03/26	5	12.45	0	0.00	12.40	5	1,586	0.32%
2018/03/23	15	12.48	0	0.00	12.45	15	1,604	0.93%
2018/03/21	0	0.00	3	13.15	13.05	-3	1,758	-0.17%
2018/03/20	3	12.80	0	0.00	13.00	3	1,744	0.17%
2018/03/14	0	0.00	1	13.15	13.20	-1	1,751	-0.06%
2018/03/13	0	0.00	2	13.10	12.95	-2	1,721	-0.12%
2018/03/12	3	12.90	0	0.00	13.00	3	1,727	0.17%
2018/03/08	0	0.00	2	13.20	13.15	-2	1,762	-0.11%
2018/03/07	1	13.10	0	0.00	13.15	1	1,749	0.06%
2018/03/06	2	12.85	0	0.00	12.90	2	1,734	0.12%
2018/03/02	8	12.99	9	12.98	12.95	-1	1,760	-0.06%
2018/02/26	0	0.00	2	12.70	12.70	-2	1,674	-0.12%
2018/02/23	3	12.45	0	0.00	12.35	3	1,661	0.18%
2018/02/22	0	0.00	2	12.05	12.15	-2	1,701	-0.12%
2018/02/09	1	11.00	0	0.00	11.00	1	1,799	0.06%
2018/02/06	0	0.00	1	11.35	11.15	-1	1,809	-0.06%
2018/01/30	3	12.85	0	0.00	12.75	3	2,085	0.14%
2018/01/29	1	13.05	0	0.00	13.00	1	2,106	0.05%
2018/01/23	0	0.00	3	13.00	12.80	-3	2,552	-0.12%
2018/01/17	0	0.00	12	12.84	12.85	-12	2,995	-0.40%
2018/01/16	0	0.00	2	12.85	12.80	-2	3,168	-0.06%
2018/01/15	5	12.79	0	0.00	12.70	5	3,275	0.15%
2018/01/10	5	13.05	0	0.00	12.95	5	4,210	0.12%
2018/01/08	10	13.50	20	13.65	13.50	-10	4,352	-0.23%
2018/01/04	0	0.00	3	13.45	13.40	-3	4,446	-0.07%