精成科 (6191)-富邦-板橋券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
54.8
漲跌
▲0.3
漲幅
+0.55%
成交量
1,458張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:30

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

精成科 (6191)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	14	54.92	0	0.00	54.80	14	2,470	0.57%
2024/12/02	34	55.29	14	55.47	54.50	20	2,465	0.81%
2024/11/29	10	54.60	0	0.00	55.00	10	2,457	0.41%
2024/11/28	10	54.60	0	0.00	55.00	10	2,456	0.41%
2024/11/27	15	56.01	0	0.00	55.50	15	2,455	0.61%
2024/11/26	7	57.19	0	0.00	56.80	7	2,441	0.29%
2024/11/25	41	57.66	2	57.50	57.30	39	2,430	1.60%
2024/11/22	8	57.35	8	57.20	57.60	0	2,431	0.00%
2024/11/21	15	55.77	0	0.00	57.20	15	2,391	0.63%
2024/11/20	4	56.53	2	56.80	56.10	2	2,345	0.09%
2024/11/19	0	0.00	20	56.39	56.60	-20	2,302	-0.87%
2024/11/18	6	55.02	10	55.50	55.70	-4	2,241	-0.18%
2024/11/15	8	55.20	25	55.30	55.00	-17	2,208	-0.77%
2024/11/14	22	54.76	11	54.68	54.10	11	2,173	0.51%
2024/11/13	3	56.00	5	56.12	55.60	-2	2,135	-0.09%
2024/11/12	18	55.99	1	56.00	55.80	17	2,123	0.80%
2024/11/11	18	56.91	73.1	56.70	56.80	-55.1	2,099	-2.62%
2024/11/08	73	59.58	0	59.20	58.40	73	2,052	3.55%
2024/11/07	1	59.00	2	59.40	59.40	-1	2,040	-0.05%
2024/11/06	1	58.40	46	58.61	58.40	-45	2,042	-2.20%
2024/11/05	2	58.50	3.1	58.60	58.50	-1.1	2,067	-0.05%
2024/11/04	14.1	58.99	0	0.00	58.70	14.1	2,120	0.66%
2024/11/01	0.1	58.50	7	58.69	58.90	-7	2,181	-0.32%
2024/10/30	43	58.92	45	60.85	58.30	-2	2,213	-0.09%
2024/10/29	21	58.20	0	0.00	58.20	21	2,132	0.98%
2024/10/28	52	59.50	1	59.50	59.20	51	2,119	2.41%
2024/10/25	4	60.10	0	0.00	60.10	4	2,110	0.19%
2024/10/24	13.1	60.35	1	60.60	60.00	12.1	2,118	0.57%
2024/10/23	2	60.90	2	61.10	60.60	0	2,133	0.00%
2024/10/22	5	60.12	0	0.00	59.90	5	2,125	0.24%
2024/10/21	20.1	59.89	0	0.00	59.80	20.1	2,152	0.93%
2024/10/18	68	60.63	5	60.74	60.30	63	2,148	2.93%
2024/10/17	0	0.00	1	60.50	60.20	-1	2,178	-0.05%
2024/10/16	3	59.33	0	0.00	60.00	3	2,204	0.14%
2024/10/15	2	60.10	0	0.00	59.90	2	2,193	0.09%
2024/10/09	1	59.50	2	59.40	59.70	-1	2,244	-0.04%
2024/10/08	3	61.17	0	0.00	60.50	3	2,257	0.13%
2024/10/01	1	60.90	3	61.20	61.60	-2	2,491	-0.08%
2024/09/30	0	0.00	1	61.20	60.40	-1	2,529	-0.04%
2024/09/26	1	61.90	2	62.35	61.90	-1	2,742	-0.04%
2024/09/24	0	0.00	1	62.00	61.60	-1	2,889	-0.03%
2024/09/23	1	62.40	8	62.25	62.20	-7	2,905	-0.24%
2024/09/20	22	61.35	11	62.04	61.50	11	2,877	0.38%
2024/09/19	6	59.55	0	0.00	59.50	6	2,806	0.21%
2024/09/18	6	58.30	2	59.50	58.00	4	2,781	0.14%
2024/09/16	2	58.90	0	0.00	58.90	2	2,759	0.07%
2024/09/12	2	59.10	0	0.00	58.50	2	2,750	0.07%
2024/09/11	2	58.45	0	0.00	58.10	2	2,763	0.07%
2024/09/10	0	0.00	1	60.70	60.00	-1	2,741	-0.04%
2024/09/09	0	0.00	2	60.70	61.40	-2	2,734	-0.07%
2024/09/05	1	59.00	0	0.00	58.20	1	2,721	0.04%
2024/09/04	3.1	60.46	3	59.93	59.80	0.1	2,730	0.00%
2024/09/03	2.1	62.69	1	62.60	62.30	1.1	2,701	0.04%
2024/08/30	1	63.10	7	63.34	63.10	-6	2,741	-0.22%
2024/08/29	7	62.13	0	0.00	62.30	7	2,743	0.26%
2024/08/28	1	62.50	0	0.00	62.30	1	2,786	0.04%
2024/08/27	6	62.08	3	62.37	62.60	3	2,874	0.10%
2024/08/23	0	0.00	1	60.70	61.60	-1	2,950	-0.03%
2024/08/22	1	62.40	0	0.00	61.50	1	2,959	0.03%
2024/08/21	1	61.90	0	0.00	61.50	1	2,988	0.03%
2024/08/20	2	62.80	2	63.00	62.20	0	3,029	0.00%
2024/08/16	6	62.90	2	63.00	62.90	4	3,199	0.13%
2024/08/15	0	0.00	1	63.30	62.50	-1	3,244	-0.03%
2024/08/14	0	0.00	1	62.80	62.50	-1	3,267	-0.03%
2024/08/13	2.1	62.89	1	62.50	62.40	1.1	3,296	0.03%
2024/08/12	1	62.20	1	62.40	62.70	0	3,323	0.00%
2024/08/09	0	0.00	4	61.98	61.20	-4	3,372	-0.12%
2024/08/08	3	60.23	0	0.00	60.70	3	3,420	0.09%
2024/08/07	1	59.90	7	60.60	61.20	-6	3,429	-0.17%
2024/08/06	7.2	58.89	1	58.10	58.80	6.2	3,460	0.18%
2024/08/05	11	61.11	1	60.50	60.70	10	3,487	0.29%
2024/08/02	1	64.70	8	66.08	66.20	-7	3,462	-0.20%
2024/08/01	10	64.35	9	64.41	64.80	1	3,447	0.03%
2024/07/31	0	0.00	1	61.70	61.80	-1	3,435	-0.03%
2024/07/29	1	60.40	2	61.70	60.20	-1	3,493	-0.03%
2024/07/26	49	60.85	26	60.72	61.00	23	3,542	0.65%
2024/07/23	10.2	62.27	2	62.20	62.20	8.2	3,601	0.23%
2024/07/22	14.1	62.46	2	62.60	62.20	12.1	3,578	0.34%
2024/07/19	0.1	65.03	1	64.80	64.50	-0.9	3,550	-0.03%
2024/07/18	18.1	65.11	10	65.35	65.60	8.1	3,570	0.23%
2024/07/17	13	67.19	5	67.50	67.10	8	3,542	0.23%
2024/07/16	1	67.60	7.1	67.73	67.90	-6.1	3,601	-0.17%
2024/07/15	18	66.61	4	66.58	66.50	14	3,675	0.38%
2024/07/12	0.1	67.40	1	67.20	67.00	-0.9	3,681	-0.02%
2024/07/11	1.1	68.02	0	67.90	67.40	1.1	3,714	0.03%
2024/07/10	17.6	68.27	0	0.00	67.60	17.6	3,752	0.47%
2024/07/09	18.2	69.56	5.1	70.96	67.90	13.1	3,771	0.35%
2024/07/08	37.6	73.14	2	74.10	72.10	35.6	3,718	0.96%
2024/07/05	27	75.75	3	75.40	74.80	24	3,670	0.65%
2024/07/04	7	75.64	5.2	76.67	76.80	1.8	3,664	0.05%
2024/07/03	11	76.44	25	76.65	75.90	-14	3,645	-0.39%
2024/07/02	3	74.57	21	75.13	75.60	-18	3,572	-0.50%
2024/07/01	24	73.06	1	73.40	73.30	23	3,469	0.66%
2024/06/28	5	74.44	22.9	74.42	74.30	-17.9	3,482	-0.51%
2024/06/27	0	72.20	8	72.03	72.50	-8	3,404	-0.23%
2024/06/26	1	70.60	9	70.88	71.00	-8	3,547	-0.23%
2024/06/25	15	68.49	13	70.09	70.30	2	3,814	0.05%
2024/06/24	1	70.10	7	70.23	69.90	-6	3,921	-0.15%
2024/06/21	0	0.00	2.8	69.61	69.70	-2.8	3,987	-0.07%
2024/06/20	8	69.43	5.1	69.53	69.40	2.9	4,059	0.07%
2024/06/19	5	69.10	6	69.25	68.80	-1	4,213	-0.02%
2024/06/18	3.1	69.54	2	69.15	69.00	1.1	4,600	0.02%
2024/06/17	13	70.25	17.2	70.10	69.90	-4.2	5,170	-0.08%
2024/06/14	3	70.60	0	70.70	70.40	3	5,356	0.06%
2024/06/13	2	71.75	10	71.70	71.50	-8	5,371	-0.15%
2024/06/12	1	70.70	0	0.00	70.70	1	5,382	0.02%
2024/06/11	6	70.77	21	71.18	70.50	-15	5,416	-0.28%
2024/06/07	6	72.28	4	72.20	72.00	2	5,425	0.04%
2024/06/06	15	72.43	10	72.30	72.00	5	5,446	0.09%
2024/06/05	7	72.69	12.1	73.13	72.50	-5.1	5,455	-0.09%
2024/06/04	10	72.50	19.4	72.64	72.60	-9.4	5,549	-0.17%
2024/06/03	23	72.75	10	72.60	72.40	13	5,596	0.23%
2024/05/31	6	74.13	19.2	74.44	74.30	-13.2	5,597	-0.23%
2024/05/30	10	72.50	10	72.60	72.50	0	5,605	0.00%
2024/05/29	0.3	73.20	3	73.73	72.70	-2.7	5,592	-0.05%
2024/05/28	18	71.93	3	71.83	71.60	15	5,574	0.27%
2024/05/27	12	72.83	10	72.10	71.90	2	5,603	0.04%
2024/05/24	32	73.79	19.2	73.23	73.00	12.8	5,607	0.23%
2024/05/23	15	74.79	23	75.64	76.00	-8	5,582	-0.14%
2024/05/22	15	72.71	44.3	74.22	75.00	-29.3	5,517	-0.53%
2024/05/21	10	71.30	12	71.62	73.10	-2	5,474	-0.04%
2024/05/20	0	0.00	0.3	71.20	71.30	-0.3	5,454	0.00%
2024/05/17	11.1	72.50	12	71.37	71.20	-0.9	5,445	-0.02%
2024/05/16	0	0.00	2	72.95	72.50	-2	5,440	-0.04%
2024/05/15	14.2	73.78	16.2	75.01	72.90	-2	5,482	-0.04%
2024/05/14	2.2	73.80	23.3	73.74	73.80	-21.1	5,551	-0.38%
2024/05/13	4	70.43	1	70.80	70.60	3	5,498	0.05%
2024/05/10	28	71.23	10	71.07	71.20	18	5,490	0.33%
2024/05/09	42.2	74.70	44	73.03	72.60	-1.8	5,430	-0.03%
2024/05/08	2	73.20	19	74.70	75.00	-17	5,347	-0.32%
2024/05/07	15	73.84	7	74.03	74.20	8	5,312	0.15%
2024/05/06	11	73.95	19	74.14	74.20	-8	5,283	-0.15%
2024/05/03	5	73.72	37	73.90	73.20	-32	5,287	-0.61%
2024/05/02	19	73.36	9.9	72.78	72.70	9.1	5,272	0.17%
2024/04/30	14	72.90	17	73.29	73.10	-3	5,283	-0.06%
2024/04/29	12.2	71.06	25.5	71.76	73.10	-13.2	5,240	-0.25%
2024/04/26	0	0.00	4.5	69.63	69.90	-4.5	5,180	-0.09%
2024/04/25	0.7	69.77	1	69.30	69.50	-0.3	5,197	-0.01%
2024/04/24	0	0.00	7	68.81	69.50	-7	5,205	-0.13%
2024/04/23	5.5	66.73	3	67.60	67.80	2.5	5,208	0.05%
2024/04/22	25	68.63	13	67.40	67.20	12	5,212	0.23%
2024/04/19	10.4	70.09	22	70.80	70.40	-11.6	5,171	-0.22%
2024/04/18	2	70.10	3	70.53	71.00	-1	5,113	-0.02%
2024/04/17	15	69.85	3	69.80	70.00	12	5,085	0.24%
2024/04/16	19.2	69.19	6	69.10	69.00	13.2	5,072	0.26%
2024/04/15	6.7	69.48	7.3	69.90	69.60	-0.5	5,015	-0.01%
2024/04/12	7.1	70.36	7	70.41	69.70	0.1	4,968	0.00%
2024/04/11	13	70.26	3.7	70.83	70.80	9.3	4,920	0.19%
2024/04/10	40	70.86	17	70.79	70.50	23	4,923	0.47%
2024/04/09	13	71.51	11	72.07	72.20	2	4,895	0.04%
2024/04/08	8	71.61	7	71.99	71.90	1	4,898	0.02%
2024/04/03	2	72.05	2	72.00	72.00	0	4,898	0.00%
2024/04/02	13	72.38	3.6	72.93	72.60	9.4	4,894	0.19%
2024/04/01	8	72.81	10	72.65	72.70	-2	4,893	-0.04%
2024/03/29	13	73.18	11.2	73.57	72.70	1.8	4,908	0.04%
2024/03/28	36.5	74.57	31.8	75.03	73.70	4.7	4,829	0.10%
2024/03/27	12	72.39	26.5	72.18	73.20	-14.5	4,646	-0.31%
2024/03/26	47.1	70.72	10	70.21	69.40	37.1	4,591	0.81%
2024/03/25	34	71.59	17	71.75	71.20	17	4,596	0.37%
2024/03/22	8	71.71	73.2	72.30	71.40	-65.2	4,705	-1.39%
2024/03/21	168.5	74.76	89.8	74.50	73.60	78.7	4,720	1.67%	大買/
2024/03/20	39.1	72.69	162.4	74.94	76.10	-123.3	4,459	-2.76%	大賣/鉅額交易
2024/03/19	36.1	68.73	60.2	68.99	69.20	-24.1	3,975	-0.61%
2024/03/18	1	66.70	31	65.46	66.40	-30	3,794	-0.79%
2024/03/15	1	65.10	1	65.50	64.90	0	3,791	0.00%
2024/03/14	4	64.40	2	66.00	65.30	2	3,792	0.05%
2024/03/13	4	65.00	7	65.24	64.60	-3	3,798	-0.08%
2024/03/12	4	64.20	2.1	64.94	64.60	1.9	3,825	0.05%
2024/03/11	28	63.54	5	63.70	63.50	23	3,882	0.59%
2024/03/08	33.5	65.43	27.5	65.45	64.10	6	3,929	0.15%
2024/03/07	10	68.15	8	69.39	67.60	2	3,999	0.05%
2024/03/06	1	68.50	3	68.63	68.60	-2	4,252	-0.05%
2024/03/05	17	68.27	37	68.20	68.70	-20	4,495	-0.44%
2024/03/04	0	0.00	1	66.30	66.30	-1	4,448	-0.02%
2024/03/01	7	65.97	74	66.45	66.00	-67	4,454	-1.50%
2024/02/29	15.1	65.59	7.3	65.85	65.30	7.8	4,433	0.18%
2024/02/27	15	66.71	1.3	66.38	66.30	13.7	4,396	0.31%
2024/02/26	18.5	67.51	18	68.23	67.50	0.5	4,382	0.01%
2024/02/23	9	68.39	19	68.63	68.10	-10	4,407	-0.23%
2024/02/22	2	68.20	16.5	68.19	68.10	-14.5	4,525	-0.32%
2024/02/21	6.1	68.90	7	68.86	68.90	-0.9	4,550	-0.02%
2024/02/20	3.1	69.51	3	69.50	69.30	0.1	4,590	0.00%
2024/02/19	13.1	69.40	9	69.53	69.80	4.1	4,588	0.09%
2024/02/16	45.1	69.47	31	69.59	69.20	14.1	4,599	0.31%
2024/02/15	8	67.55	28.5	68.38	69.20	-20.5	4,553	-0.45%
2024/02/05	14	63.99	5	64.30	64.30	9	4,455	0.20%
2024/02/02	12	64.34	8	64.70	64.70	4	4,505	0.09%
2024/02/01	1	64.60	11	64.19	64.90	-10	4,540	-0.22%
2024/01/31	1	64.20	0	0.00	63.90	1	4,574	0.02%
2024/01/30	2	64.50	2	64.35	64.30	0	4,625	0.00%
2024/01/29	3	65.13	1	65.50	65.50	2	4,679	0.04%
2024/01/26	11	64.85	12	64.91	64.80	-1	4,802	-0.02%
2024/01/25	16	63.96	28.1	63.73	63.50	-12.1	5,147	-0.24%
2024/01/24	6	65.18	1	64.70	64.70	5	5,724	0.09%
2024/01/23	14	65.51	7	65.49	65.80	7	5,960	0.12%
2024/01/22	14	65.46	8.1	65.49	64.90	5.9	5,958	0.10%
2024/01/19	8	64.95	12	64.32	64.30	-4	5,961	-0.07%
2024/01/18	4	64.93	12.2	64.89	65.10	-8.2	5,978	-0.14%
2024/01/17	50	65.74	32	65.49	65.20	18	5,970	0.30%
2024/01/16	4	64.85	1.5	65.43	65.50	2.5	5,952	0.04%
2024/01/15	1	65.30	10	64.83	65.00	-9	5,946	-0.15%
2024/01/12	4	62.93	0	0.00	63.00	4	5,930	0.07%
2024/01/11	3	63.47	0	0.00	63.50	3	5,941	0.05%
2024/01/10	12	62.42	0	0.00	62.90	12	6,019	0.20%
2024/01/09	18.1	63.63	4.2	63.50	63.20	13.9	6,001	0.23%
2024/01/08	18	64.06	3	64.00	64.10	15	6,040	0.25%
2024/01/05	9	64.62	0	0.00	64.50	9	6,074	0.15%
2024/01/04	9	64.64	1	65.10	65.10	8	6,078	0.13%
2024/01/03	2	65.30	26	65.20	65.10	-24	6,124	-0.39%
2024/01/02	14	64.18	0	0.00	65.20	14	6,245	0.22%
2023/12/29	37.5	64.65	12	64.55	64.50	25.5	6,259	0.41%
2023/12/28	11	63.85	12	64.00	63.70	-1	6,278	-0.02%
2023/12/27	5.9	64.04	4	64.95	64.30	1.9	6,348	0.03%
2023/12/26	16	63.58	33	63.66	64.30	-17	6,403	-0.27%
2023/12/25	9.1	63.72	0	0.00	63.70	9.1	6,357	0.14%
2023/12/22	0	0.00	4	65.18	64.90	-4	6,298	-0.06%
2023/12/21	3.6	64.26	20	64.10	64.00	-16.5	6,269	-0.26%
2023/12/20	18.2	65.33	2	64.80	64.80	16.2	6,269	0.26%
2023/12/19	56.4	64.86	74.1	64.73	65.30	-17.8	6,272	-0.28%
2023/12/18	41.2	69.83	23.4	72.32	68.00	17.9	6,152	0.29%
2023/12/15	17.2	73.79	15	74.79	72.90	2.2	6,063	0.04%
2023/12/14	14	72.51	27	73.22	73.40	-13	5,987	-0.22%
2023/12/13	2.2	70.94	6	71.07	71.10	-3.8	5,957	-0.06%
2023/12/12	29.1	70.12	6.2	70.71	70.30	22.9	6,040	0.38%
2023/12/11	11	71.56	4	72.08	70.70	7	6,083	0.12%
2023/12/08	12	72.16	11	72.29	72.20	1	6,121	0.02%
2023/12/07	67	72.26	11	71.62	71.50	56	6,167	0.91%
2023/12/06	26.1	70.96	50	71.19	71.00	-23.9	6,245	-0.38%
2023/12/05	51.1	68.60	11.2	68.85	70.00	39.9	6,364	0.63%
2023/12/04	18	70.91	14	71.26	70.10	4	6,681	0.06%
2023/12/01	53.1	69.52	110.1	69.58	70.50	-57	6,663	-0.86%	大賣/
2023/11/30	60.2	67.78	53.2	67.60	69.00	7	6,466	0.11%
2023/11/29	27	64.11	22.2	63.79	64.20	4.8	6,214	0.08%
2023/11/28	2	62.90	2.1	63.24	63.20	-0.1	6,221	0.00%
2023/11/27	5	61.82	5	61.90	61.90	0	6,258	0.00%
2023/11/24	2.3	61.74	2	61.50	61.50	0.3	6,290	0.00%
2023/11/23	11.3	61.75	5	62.20	61.50	6.3	6,357	0.10%
2023/11/22	9	62.00	6.1	62.62	61.80	2.9	6,400	0.05%
2023/11/21	62	64.77	16	64.23	62.80	46	6,460	0.71%
2023/11/20	13	64.19	7	64.10	64.60	6	6,567	0.09%
2023/11/17	43	64.21	18.2	64.20	64.50	24.8	6,575	0.38%
2023/11/16	3	62.90	3	62.90	63.10	0	6,614	0.00%
2023/11/15	3	63.43	4	63.50	63.30	-1	6,703	-0.01%
2023/11/14	2	62.75	3.4	62.91	63.00	-1.4	6,751	-0.02%
2023/11/13	6	62.05	1	62.30	61.90	5	6,837	0.07%
2023/11/10	6	61.78	1	63.00	62.00	5	6,927	0.07%
2023/11/09	4	63.40	11	63.07	63.40	-7	7,017	-0.10%
2023/11/08	9.1	62.94	6	63.27	62.50	3.1	7,052	0.04%
2023/11/07	9.4	63.75	6.1	63.82	63.40	3.3	7,139	0.05%
2023/11/06	12	63.53	10.1	63.79	64.00	1.9	7,240	0.03%
2023/11/03	13	63.62	10.1	63.62	62.40	2.9	7,229	0.04%
2023/11/02	80	63.17	93.1	62.87	63.90	-13.1	7,160	-0.18%
2023/11/01	130.2	59.69	117.1	60.31	61.20	13.1	6,866	0.19%	大買/大賣/
2023/10/31	6	60.88	44.9	60.82	61.60	-38.9	6,314	-0.62%
2023/10/30	1	56.00	0	0.00	56.00	1	6,142	0.02%
2023/10/27	0	0.00	5	56.24	56.00	-5	6,205	-0.08%
2023/10/26	1	54.20	2	54.50	54.90	-1	6,275	-0.02%
2023/10/25	2.2	55.92	0.4	55.60	55.60	1.9	6,317	0.03%
2023/10/24	1	54.30	1	55.70	55.70	0	6,364	0.00%
2023/10/23	3	54.60	2	54.10	54.30	1	6,446	0.02%
2023/10/20	0	0.00	0.2	53.50	53.90	-0.2	6,629	0.00%
2023/10/19	1.2	54.41	19	54.45	55.00	-17.9	6,661	-0.27%
2023/10/18	0.4	53.67	13	54.18	54.30	-12.7	6,673	-0.19%
2023/10/17	1	56.70	1.5	55.59	55.40	-0.5	6,673	-0.01%
2023/10/16	0.1	56.10	11	55.91	56.00	-10.9	6,859	-0.16%
2023/10/13	6.1	57.45	58.3	56.94	56.60	-52.2	7,113	-0.73%
2023/10/12	0.5	58.10	1	58.00	58.00	-0.5	7,355	-0.01%
2023/10/11	1	57.30	1.2	57.17	57.40	-0.2	7,465	0.00%
2023/10/06	25.3	59.35	47.4	58.02	57.80	-22.1	7,486	-0.30%
2023/10/05	4.1	61.96	0	0.00	61.90	4.1	7,397	0.06%
2023/10/04	2	61.95	3	62.30	62.70	-1	7,446	-0.01%
2023/10/03	8	63.80	5	63.74	63.10	3	7,513	0.04%
2023/10/02	4	64.18	16.4	64.08	64.60	-12.4	7,555	-0.16%
2023/09/28	2	62.10	4.5	62.13	62.00	-2.5	7,521	-0.03%
2023/09/27	5.5	61.25	4	61.82	61.70	1.5	7,551	0.02%
2023/09/26	16	62.42	111	62.40	62.20	-95	7,565	-1.26%	大賣/
2023/09/25	10	61.56	14	61.94	62.20	-4	7,573	-0.05%
2023/09/22	7	59.80	0	0.00	59.60	7	7,532	0.09%
2023/09/21	13.4	59.90	1	60.00	59.60	12.4	7,598	0.16%
2023/09/20	7.4	62.02	6	61.57	61.30	1.4	7,734	0.02%
2023/09/19	6	62.93	8	62.94	62.80	-2	7,802	-0.03%
2023/09/18	21	62.49	1.3	62.25	62.30	19.8	7,809	0.25%
2023/09/15	21	62.29	10	61.91	61.90	11	7,808	0.14%
2023/09/14	3	61.07	16	61.78	61.80	-13	7,723	-0.17%
2023/09/13	16.1	60.28	10	59.86	60.40	6.1	7,665	0.08%
2023/09/12	6	59.25	3	59.73	59.40	3	7,623	0.04%
2023/09/11	14.1	59.21	19.2	60.22	58.70	-5.1	7,563	-0.07%
2023/09/08	10.2	60.86	7.9	61.53	61.00	2.3	7,459	0.03%
2023/09/07	52.1	62.71	34.2	61.47	60.90	17.9	7,295	0.25%
2023/09/06	68	59.54	19.5	59.85	60.50	48.5	6,934	0.70%
2023/09/05	6	57.95	24.8	57.99	58.60	-18.8	6,852	-0.27%
2023/09/04	7	55.96	1	56.70	56.10	6	6,782	0.09%
2023/09/01	26	55.88	0	0.00	55.60	26	6,899	0.38%
2023/08/31	0	0.00	5	55.14	56.80	-5	6,881	-0.07%
2023/08/30	4	55.33	4	55.65	54.90	0	6,913	0.00%
2023/08/29	4.1	54.85	7	54.97	55.10	-2.9	6,913	-0.04%
2023/08/28	13	56.41	12	55.87	55.90	1	6,888	0.01%
2023/08/25	9.1	56.81	11	56.98	57.40	-2	6,919	-0.03%
2023/08/24	19.2	56.06	167.1	54.52	55.90	-147.9	6,840	-2.16%	大賣/鉅額交易
2023/08/23	14	58.93	8	58.64	58.80	6	6,610	0.09%
2023/08/22	70	58.32	12.1	58.90	58.80	57.9	6,650	0.87%
2023/08/21	42	57.53	23.1	57.89	58.00	18.9	6,629	0.29%
2023/08/18	37	55.86	7	56.03	55.80	30	6,599	0.45%
2023/08/17	39.1	54.33	9.2	55.60	56.20	29.9	6,552	0.46%
2023/08/16	58	53.80	30.3	53.74	54.10	27.7	6,509	0.43%
2023/08/15	21	53.07	42.6	53.16	53.40	-21.6	6,428	-0.34%
2023/08/14	28.1	51.35	5	51.00	51.70	23.1	6,322	0.37%
2023/08/11	7	51.49	5	52.16	52.10	2	6,321	0.03%
2023/08/10	8	51.99	22.9	52.31	52.10	-14.9	6,240	-0.24%
2023/08/09	5	51.68	5	51.76	51.80	0	6,149	0.00%
2023/08/08	3	51.10	15	51.23	51.60	-12	6,153	-0.20%
2023/08/07	2	50.60	4	50.56	50.90	-2	6,165	-0.03%
2023/08/04	6.2	48.84	6	48.55	49.05	0.2	6,241	0.00%
2023/08/02	2	48.45	4.3	48.25	48.25	-2.3	6,212	-0.04%
2023/08/01	8.1	50.39	4	50.05	50.40	4.1	6,216	0.07%
2023/07/31	17	51.76	44	50.92	51.30	-27	6,527	-0.41%
2023/07/28	2.1	50.16	7.1	50.53	51.20	-5	6,583	-0.08%
2023/07/27	3.1	50.73	10	50.63	50.70	-6.9	6,498	-0.11%
2023/07/26	15.1	51.16	37	50.97	51.10	-21.9	6,442	-0.34%
2023/07/25	23.7	51.42	14	50.92	51.40	9.8	6,337	0.15%
2023/07/24	1	49.29	3.4	48.64	49.10	-2.3	6,126	-0.04%
2023/07/21	7.4	48.27	9	48.27	48.45	-1.7	6,069	-0.03%
2023/07/20	5	48.73	7	48.38	48.20	-2	6,029	-0.03%
2023/07/19	9.1	48.80	12	48.67	48.10	-2.9	5,952	-0.05%
2023/07/18	62.7	50.74	26	49.84	50.80	36.7	5,773	0.63%
2023/07/17	51	52.40	19.3	52.49	52.50	31.8	5,479	0.58%
2023/07/14	15.1	48.67	1.1	48.82	49.45	14	5,214	0.27%
2023/07/13	9.1	47.92	20	48.42	47.95	-11	5,110	-0.21%
2023/07/12	24	47.53	2	47.15	47.50	22	5,038	0.44%
2023/07/11	0.1	47.30	51.9	46.79	47.30	-51.9	4,997	-1.04%
2023/07/10	8.2	46.53	52	45.68	46.05	-43.8	4,919	-0.89%
2023/07/07	57.1	47.17	32	46.22	47.30	25.1	4,812	0.52%
2023/07/06	2	48.93	182	48.22	48.20	-180	4,772	-3.77%	大賣/鉅額交易
2023/07/05	2	47.73	35.1	47.73	47.75	-33.1	4,694	-0.70%
2023/07/04	48	47.00	2	46.83	47.05	46	4,681	0.98%
2023/07/03	8	47.14	17	46.67	47.20	-9	4,655	-0.19%
2023/06/30	13	45.65	2	46.08	45.90	11	4,678	0.24%
2023/06/29	32	45.77	3	46.10	46.20	29	4,640	0.62%
2023/06/28	8	46.44	18.4	46.76	46.80	-10.4	4,514	-0.23%
2023/06/27	12.8	44.53	18.1	44.41	44.50	-5.3	4,337	-0.12%
2023/06/26	2.1	43.15	4	43.78	44.15	-2	4,197	-0.05%
2023/06/21	1	43.30	1.5	42.95	43.20	-0.5	4,175	-0.01%
2023/06/20	1	41.85	3	41.90	42.20	-2	4,117	-0.05%
2023/06/19	2	42.08	8	42.08	42.15	-6	4,180	-0.14%
2023/06/16	4	42.64	0	0.00	42.35	4	4,337	0.09%
2023/06/15	1	42.50	0	0.00	42.60	1	4,317	0.02%
2023/06/14	16	42.45	2	42.35	42.50	14	4,289	0.33%
2023/06/13	45	42.01	28	42.10	42.25	17	4,282	0.40%
2023/06/12	2	42.08	3	41.75	42.00	-1	4,258	-0.02%
2023/06/09	139	42.09	4.1	42.09	42.20	134.9	4,246	3.18%	大買/鉅額交易
2023/06/08	26	41.71	10.5	41.59	41.65	15.5	4,211	0.37%
2023/06/07	8.5	41.76	7.2	41.82	42.00	1.3	4,177	0.03%
2023/06/06	2	40.50	1	40.50	40.60	1	4,037	0.02%
2023/06/05	1	40.50	5.1	40.55	40.45	-4.1	4,008	-0.10%
2023/06/02	1.1	39.97	30	39.78	39.70	-28.9	3,934	-0.73%
2023/06/01	1	39.45	8	39.59	39.75	-7	3,952	-0.18%
2023/05/31	7	38.57	8	38.89	39.15	-1	3,925	-0.03%
2023/05/30	1	39.35	0	0.00	39.55	1	3,822	0.03%
2023/05/29	1	39.75	17	39.59	39.75	-16	3,788	-0.42%
2023/05/26	8	39.14	10	39.41	39.15	-2	3,754	-0.05%
2023/05/25	2	39.80	8.2	40.16	40.20	-6.2	3,676	-0.17%
2023/05/24	0	0.00	4	39.58	39.60	-4	3,587	-0.11%
2023/05/23	27	38.67	3	38.60	38.80	24	3,503	0.69%
2023/05/22	3	38.23	1.3	38.30	38.50	1.7	3,467	0.05%
2023/05/19	0	0.00	8	37.81	37.85	-8	3,393	-0.24%
2023/05/18	0	0.00	3	37.55	37.75	-3	3,357	-0.09%
2023/05/17	3	37.68	5.5	37.74	37.55	-2.5	3,354	-0.08%
2023/05/16	5	37.42	2.1	37.38	37.50	2.9	3,265	0.09%
2023/05/15	4	37.78	3	37.55	37.40	1	3,211	0.03%
2023/05/12	1	37.30	3	37.62	37.65	-2	3,149	-0.06%
2023/05/11	2	37.40	1	37.60	37.15	1	3,069	0.03%
2023/05/10	18	37.20	16	37.44	37.65	2	2,987	0.07%
2023/05/09	0	0.00	14	36.44	36.40	-14	2,823	-0.50%
2023/05/08	9	36.86	13	37.03	36.85	-4	2,788	-0.14%
2023/05/05	18	36.92	14	37.01	36.45	4	2,680	0.15%
2023/05/04	0	0.00	18.2	36.58	37.30	-18.2	2,307	-0.79%
2023/05/03	5	33.91	0	34.10	33.95	5	2,159	0.23%
2023/05/02	4	34.08	5	34.05	34.15	-1	2,163	-0.05%
2023/04/28	0	0.00	1	34.00	33.80	-1	2,157	-0.05%
2023/04/26	0	33.00	3	32.87	33.10	-3	2,137	-0.14%
2023/04/25	2	34.00	0	0.00	32.95	2	2,123	0.09%
2023/04/24	2	33.25	1	33.70	33.70	1	2,101	0.05%
2023/04/21	0	0.00	2	33.35	33.25	-2	2,086	-0.10%
2023/04/19	2	34.00	2	34.00	34.15	0	2,032	0.00%
2023/04/18	2	34.40	7	34.34	34.15	-5	1,998	-0.25%
2023/04/17	2	34.40	14	34.42	34.55	-12	1,963	-0.61%
2023/04/14	2	34.10	6.1	34.39	34.10	-4.1	1,923	-0.21%
2023/04/13	0	0.00	1	34.00	34.00	-1	1,886	-0.05%
2023/04/12	0	0.00	2	34.03	34.25	-2	1,864	-0.11%
2023/04/11	4	34.28	3	34.15	34.30	1	1,843	0.05%
2023/04/10	1	34.00	3	33.73	33.75	-2	1,732	-0.12%
2023/04/07	0.1	33.75	4	33.80	33.85	-4	1,708	-0.23%
2023/04/06	1	33.15	1	33.10	33.35	0	1,661	0.00%
2023/03/31	4	33.81	7.2	33.89	33.85	-3.2	1,612	-0.20%
2023/03/30	2	33.50	0	0.00	33.35	2	1,504	0.13%
2023/03/29	1.1	33.09	9	33.29	33.20	-7.9	1,489	-0.53%
2023/03/24	0	0.00	2.2	33.66	33.30	-2.2	1,413	-0.16%
2023/03/23	6	33.12	0	0.00	33.10	6	1,356	0.44%
2023/03/22	16	33.21	8	33.29	33.10	8	1,330	0.60%
2023/03/21	10	33.41	12	33.30	33.50	-2	1,244	-0.16%
2023/03/20	4	31.70	86	31.70	31.75	-82	1,054	-7.77%
2023/03/17	5	31.30	8	31.49	31.45	-3	1,051	-0.29%
2023/03/16	42	31.49	44	31.79	30.95	-2	1,044	-0.19%
2023/03/15	8	31.64	2.9	31.67	31.50	5.1	1,024	0.50%
2023/03/14	2	31.75	2	31.70	31.45	0	1,023	0.00%
2023/03/13	5	31.77	10	31.86	31.80	-5	1,003	-0.50%
2023/03/10	0	0.00	0.2	31.45	31.35	-0.2	965	-0.02%
2023/03/09	0	31.75	4	31.70	31.50	-4	961	-0.42%
2023/03/08	0	0.00	1.3	31.65	31.80	-1.3	968	-0.14%
2023/03/06	3	31.53	8	31.38	31.40	-5	921	-0.54%
2023/03/03	23	30.35	3	30.18	30.45	20	861	2.32%
2023/03/02	2	30.00	0	0.00	30.00	2	832	0.24%
2023/03/01	1	29.80	1	29.85	29.80	0	828	0.00%
2023/02/24	0	0.00	2	30.10	30.00	-2	832	-0.24%
2023/02/23	47	30.20	1	30.35	30.20	46	832	5.53%
2023/02/22	1	29.60	0	0.00	29.60	1	810	0.12%
2023/02/21	0	0.00	4	29.80	29.75	-4	823	-0.49%
2023/02/20	15	29.95	7	30.04	29.95	8	842	0.95%
2023/02/17	2	29.90	0	0.00	29.95	2	852	0.23%
2023/02/16	2	29.85	1	29.80	29.85	1	861	0.12%
2023/02/15	9	29.69	14	29.76	29.80	-5	932	-0.54%
2023/02/14	0	0.00	2	29.18	29.15	-2	923	-0.22%
2023/02/13	0	0.00	6	28.70	28.85	-6	952	-0.63%
2023/02/10	0	0.00	3	28.95	28.85	-3	969	-0.31%
2023/02/09	2	29.53	71	29.43	29.40	-69	982	-7.02%
2023/02/08	0	0.00	4	29.60	29.65	-4	1,017	-0.39%
2023/02/07	0	0.00	2	29.60	29.60	-2	1,074	-0.19%
2023/02/06	0	0.00	2	29.60	29.55	-2	1,108	-0.18%
2023/02/03	1	29.60	3	29.57	29.60	-2	1,154	-0.17%
2023/02/02	2	29.75	0	0.00	29.70	2	1,151	0.17%
2023/02/01	0	0.00	3	29.12	29.25	-3	1,131	-0.27%
2023/01/31	0	0.00	1	28.75	28.75	-1	1,117	-0.09%
2023/01/30	3	28.35	0	0.00	28.30	3	1,110	0.27%
2023/01/13	0	0.00	1	28.10	27.75	-1	1,115	-0.09%
2023/01/12	2	28.05	2	27.95	27.90	0	1,133	0.00%
2023/01/11	2	28.05	1	28.15	28.05	1	1,141	0.09%
2023/01/10	2	28.10	0	0.00	28.10	2	1,152	0.17%
2023/01/09	0	0.00	1	28.05	28.10	-1	1,160	-0.09%
2023/01/06	4	27.88	0	0.00	27.80	4	1,164	0.34%
2023/01/03	1	27.80	0	0.00	27.70	1	1,204	0.08%
2022/12/30	0	27.60	0	0.00	27.55	0	1,212	0.00%
2022/12/29	1	27.40	0	0.00	27.40	1	1,226	0.08%
2022/12/28	1	27.55	0	0.00	27.60	1	1,231	0.08%
2022/12/26	0	0.00	2	28.30	28.05	-2	1,236	-0.16%
2022/12/22	0	0.00	1	27.90	27.90	-1	1,241	-0.08%
2022/12/21	2	27.65	0	0.00	27.60	2	1,258	0.16%
2022/12/20	3	27.97	0	0.00	27.60	3	1,258	0.24%
2022/12/19	6	28.26	0	0.00	28.20	6	1,275	0.47%
2022/12/16	2	28.63	0	0.00	28.55	2	1,277	0.16%
2022/12/15	10	29.00	1	28.95	28.95	9	1,271	0.71%
2022/12/13	2	28.75	2	28.65	28.65	0	1,265	0.00%
2022/12/12	4	28.65	0	0.00	28.80	4	1,270	0.31%
2022/12/09	2	28.90	0	0.00	28.85	2	1,271	0.16%
2022/12/08	0	0.00	1	28.95	28.95	-1	1,259	-0.08%
2022/12/07	2	28.95	0	0.00	28.60	2	1,255	0.16%
2022/12/06	4	29.65	0	0.00	29.20	4	1,246	0.32%
2022/12/05	3	30.40	4	30.39	30.10	-1	1,227	-0.08%
2022/12/02	1	30.30	1	30.45	30.30	0	1,216	0.00%
2022/12/01	6	30.33	1	30.35	30.20	5	1,196	0.42%
2022/11/30	1	30.00	2	30.00	30.05	-1	1,182	-0.08%
2022/11/28	0	0.00	0	29.40	29.20	0	1,167	0.00%
2022/11/25	1	29.60	0	0.00	29.40	1	1,174	0.09%
2022/11/23	1	29.35	0	0.00	29.25	1	1,180	0.08%
2022/11/22	0	0.00	0.6	29.31	29.45	-0.6	1,193	-0.05%
2022/11/21	11	29.35	0	0.00	29.10	11	1,201	0.92%
2022/11/18	0	0.00	0	30.05	29.60	0	1,194	0.00%
2022/11/17	0	0.00	1	30.20	30.00	-1	1,185	-0.08%
2022/11/16	6	29.89	0	0.00	29.80	6	1,171	0.51%
2022/11/15	0	29.95	1	29.85	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	15	29.65	29.75	-15	1,151	-1.30%
2022/11/11	32	29.86	6	29.62	29.55	26	1,146	2.27%
2022/11/10	3	29.35	1	29.35	29.55	2	1,172	0.17%
2022/11/09	0	0.00	12	29.37	29.35	-12	1,170	-1.03%
2022/11/08	10	28.98	8	29.13	28.70	2	1,158	0.17%
2022/11/07	55	29.32	0	0.00	28.95	55	1,170	4.70%
2022/11/04	0	0.00	2	28.95	29.00	-2	1,219	-0.16%
2022/11/03	6	28.23	10	28.59	28.95	-4	1,200	-0.33%
2022/11/02	1	27.11	2	28.10	27.80	-1	1,169	-0.08%
2022/11/01	2	27.05	8	27.23	27.35	-6	1,185	-0.51%
2022/10/26	0	0.00	4	24.74	24.70	-4	1,177	-0.34%
2022/10/24	1	25.55	0	0.00	25.35	1	1,190	0.08%
2022/10/21	1	25.20	0	0.00	25.20	1	1,187	0.08%
2022/10/20	1	25.05	0	0.00	25.65	1	1,188	0.08%
2022/10/18	0	0.00	1	25.55	25.65	-1	1,178	-0.08%
2022/10/17	1	24.25	1	24.80	24.80	0	1,181	0.00%
2022/10/13	0	0.00	5	24.45	23.80	-5	1,199	-0.42%
2022/10/12	2	25.28	1	25.70	25.20	1	1,194	0.08%
2022/10/11	1	25.65	0	0.00	25.50	1	1,191	0.08%
2022/10/07	0	0.00	1	26.85	26.40	-1	1,204	-0.08%
2022/10/06	5	26.40	5	26.50	26.50	0	1,206	0.00%
2022/10/05	1	26.05	0	0.00	25.95	1	1,198	0.08%
2022/10/04	0	0.00	2	26.05	26.05	-2	1,203	-0.17%
2022/09/26	2	25.40	0	0.00	25.40	2	1,245	0.16%
2022/09/22	0	0.00	1	27.00	27.00	-1	1,297	-0.08%
2022/09/20	3	27.50	0	0.00	27.65	3	1,316	0.23%
2022/09/19	0	27.45	0	0.00	27.30	0	1,331	0.00%
2022/09/16	1	27.85	0	0.00	27.85	1	1,338	0.07%
2022/09/08	0	0.00	2.2	27.38	27.55	-2.2	1,469	-0.15%
2022/09/01	1	28.65	0	0.00	28.65	1	1,781	0.06%
2022/08/31	2	28.98	0	0.00	29.15	2	1,799	0.11%
2022/08/26	2	29.00	0	0.00	29.30	2	1,922	0.10%
2022/08/25	1	28.80	0	0.00	28.80	1	2,238	0.04%
2022/08/24	0	0.00	1	28.75	28.65	-1	2,291	-0.04%
2022/08/22	0	0.00	1	29.05	28.95	-1	2,322	-0.04%
2022/08/18	0	0.00	3	29.10	29.10	-3	2,486	-0.12%
2022/08/17	4	29.48	3	29.45	29.40	1	2,493	0.04%
2022/08/16	2	29.05	1	29.25	29.25	1	2,394	0.04%
2022/08/12	2	28.73	2	28.80	28.80	0	2,350	0.00%
2022/08/11	2	29.05	1	28.85	29.00	1	2,333	0.04%
2022/08/09	1	27.25	0	0.00	27.45	1	2,272	0.04%
2022/07/29	0	0.00	2	29.60	29.60	-2	2,270	-0.09%
2022/07/27	0	0.00	1	28.85	29.30	-1	2,271	-0.04%
2022/07/26	0	0.00	4	29.25	28.85	-4	2,269	-0.18%
2022/07/25	0	0.00	2	29.50	29.50	-2	2,281	-0.09%
2022/07/21	2	29.50	0	0.00	29.55	2	2,355	0.08%
2022/07/20	0	0.00	2	29.43	29.15	-2	2,351	-0.09%
2022/07/18	1	28.30	0	0.00	28.65	1	2,392	0.04%
2022/07/15	3	28.07	1	28.10	28.10	2	2,431	0.08%
2022/07/14	0	0.00	9.2	26.91	27.50	-9.2	2,434	-0.38%
2022/07/07	2	26.20	2	26.90	27.05	0	3,176	0.00%
2022/07/01	0.1	28.05	4	26.73	26.55	-4	3,242	-0.12%
2022/06/30	5	28.53	4	28.60	28.60	1	3,219	0.03%
2022/06/28	0	30.55	2	30.10	30.10	-2	3,208	-0.06%
2022/06/27	0.1	30.60	0	0.00	30.65	0.1	3,228	0.00%
2022/06/22	1	29.90	0.1	29.85	29.80	0.9	3,263	0.03%
2022/06/21	3	30.20	3	30.43	30.80	0	3,253	0.00%
2022/06/20	3	30.87	0	0.00	29.90	3	3,255	0.09%
2022/06/17	2	31.68	1	31.80	31.85	1	3,217	0.03%
2022/06/16	11.1	33.43	56	33.23	32.35	-44.9	3,187	-1.41%
2022/06/15	46	32.91	2	32.98	32.65	44	3,045	1.44%
2022/06/14	1	31.30	0	0.00	31.90	1	2,997	0.03%
2022/06/13	4	31.99	3	31.65	31.70	1	2,998	0.03%
2022/06/10	3	33.33	2	33.20	33.15	1	2,976	0.03%
2022/06/09	1	32.95	0	0.00	33.15	1	2,930	0.03%
2022/06/08	3	33.55	6	33.55	33.35	-3	2,911	-0.10%
2022/06/07	3	33.12	2	33.40	33.35	1	2,886	0.03%
2022/06/06	5	33.47	4	33.44	33.50	1	2,857	0.03%
2022/06/02	15.1	34.07	21	34.19	34.10	-5.9	2,810	-0.21%
2022/06/01	3	32.42	3	32.28	32.35	0	2,504	0.00%
2022/05/31	6	31.51	3	31.70	31.05	3	2,460	0.12%
2022/05/30	3	31.80	1	31.80	31.80	2	2,449	0.08%
2022/05/27	3	31.60	3	31.40	31.40	0	2,441	0.00%
2022/05/26	11	32.04	7	31.95	31.80	4	2,416	0.17%
2022/05/25	1	30.85	0	0.00	31.35	1	2,282	0.04%
2022/05/23	2	31.05	2	31.10	31.10	0	2,312	0.00%
2022/05/19	0	0.00	11.3	30.72	30.95	-11.3	2,430	-0.47%
2022/05/18	3.1	31.36	0	0.00	31.25	3.1	2,437	0.13%
2022/05/17	1.2	31.00	1	31.15	31.10	0.2	2,468	0.01%
2022/05/16	5	30.20	5	30.20	30.20	0	2,468	0.00%
2022/05/13	0	0.00	12	29.42	29.45	-12	2,470	-0.49%
2022/05/12	0	0.00	2	29.45	28.85	-2	2,487	-0.08%
2022/05/11	0	0.00	1	29.75	29.60	-1	2,477	-0.04%
2022/05/10	5	30.20	0	30.10	30.25	5	2,468	0.20%
2022/05/09	2	31.00	0	0.00	30.55	2	2,480	0.08%
2022/05/06	0	0.00	5	32.35	32.50	-5	2,452	-0.20%
2022/05/05	0	0.00	1	33.00	32.95	-1	2,465	-0.04%
2022/05/03	0	0.00	2	32.58	32.45	-2	2,489	-0.08%
2022/04/29	4	32.80	5	32.66	32.75	-1	2,506	-0.04%
2022/04/28	2	32.88	6	32.63	32.40	-4	2,513	-0.16%
2022/04/27	0.2	31.30	3	30.90	31.35	-2.8	2,459	-0.11%
2022/04/26	2	32.20	12	32.18	32.10	-10	2,442	-0.41%
2022/04/25	8.2	32.22	4	32.00	32.00	4.2	2,458	0.17%
2022/04/22	2	33.77	16	33.86	33.60	-14	2,462	-0.57%
2022/04/21	0	0.00	4	33.75	33.75	-4	2,474	-0.16%
2022/04/20	2	32.90	2	32.95	33.00	0	2,439	0.00%
2022/04/19	6	33.41	2	33.23	32.95	4	2,446	0.16%
2022/04/18	10	33.07	3	33.40	32.70	7	2,459	0.28%
2022/04/15	5	33.82	9	33.83	33.95	-4	2,426	-0.16%
2022/04/14	79.2	34.66	90.9	34.85	34.30	-11.7	2,404	-0.49%
2022/04/13	50	32.60	22	33.59	33.90	28	1,924	1.46%
2022/04/12	0	0.00	1	30.75	30.85	-1	1,836	-0.05%
2022/04/11	3	31.23	2	31.05	31.00	1	1,832	0.05%
2022/04/08	2	32.25	0	0.00	32.35	2	1,825	0.11%
2022/04/07	3	32.70	3	32.55	32.20	0	1,863	0.00%
2022/04/06	3	33.52	3	33.38	33.35	0	1,866	0.00%
2022/04/01	1	33.80	0	0.00	33.90	1	1,989	0.05%
2022/03/31	3	34.23	0	0.00	34.10	3	2,197	0.14%
2022/03/30	11	34.31	2.9	34.54	34.55	8.1	2,310	0.35%
2022/03/29	0	34.20	2	34.25	34.10	-2	2,298	-0.09%
2022/03/28	5	34.83	0	0.00	34.80	5	2,305	0.22%
2022/03/25	12	34.36	0	0.00	34.40	12	2,288	0.52%
2022/03/24	1	34.30	0	0.00	34.35	1	2,329	0.04%
2022/03/23	1	34.55	2	34.55	34.55	-1	2,362	-0.04%
2022/03/21	0	0.00	1	34.10	34.20	-1	2,444	-0.04%
2022/03/18	2	33.75	0	0.00	33.55	2	2,528	0.08%
2022/03/16	0	0.00	7	33.26	33.15	-7	2,700	-0.26%
2022/03/15	2	33.48	2	33.50	33.45	0	3,034	0.00%
2022/03/14	8	34.31	2	34.05	34.15	6	3,549	0.17%
2022/03/11	0	0.00	1	34.00	34.15	-1	3,714	-0.03%
2022/03/10	0	0.00	1	34.45	34.35	-1	3,896	-0.03%
2022/03/09	0	0.00	3	33.55	33.70	-3	3,969	-0.08%
2022/03/08	0	33.95	4	33.85	33.15	-4	4,042	-0.10%
2022/03/07	2	34.18	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.30	0	0.00	35.25	2	4,085	0.05%
2022/03/03	0	0.00	3	35.68	35.60	-3	4,129	-0.07%
2022/03/02	0	0.00	1	35.55	35.75	-1	4,187	-0.02%
2022/03/01	2	35.95	5	35.75	35.80	-3	4,262	-0.07%
2022/02/25	0	0.00	2	35.60	35.65	-2	4,343	-0.05%
2022/02/24	2.2	35.91	3	35.50	35.35	-0.8	4,384	-0.02%
2022/02/23	2	36.60	3	36.62	36.45	-1	4,420	-0.02%
2022/02/22	11	36.62	9	36.58	36.80	2	4,493	0.04%
2022/02/21	6	36.23	3	36.55	36.60	3	4,631	0.06%
2022/02/18	0	35.60	0	0.00	35.90	0	4,646	0.00%
2022/02/17	8	35.77	0	0.00	35.70	8	4,699	0.17%
2022/02/16	1	35.30	1	35.50	35.40	0	4,750	0.00%
2022/02/15	1	35.00	1	34.65	34.65	0	4,766	0.00%
2022/02/14	0	35.13	0	0.00	34.95	0	4,786	0.00%
2022/02/11	0	0.00	2	35.90	35.70	-2	4,842	-0.04%
2022/02/10	2	36.15	0	0.00	36.10	2	4,866	0.04%
2022/02/09	3	36.15	0	0.00	36.25	3	4,881	0.06%
2022/02/07	0	35.65	0	0.00	35.95	0	5,065	0.00%
2022/01/25	0	0.00	0.9	35.20	35.10	-0.9	5,340	-0.02%
2022/01/24	0.1	35.65	1	35.40	35.65	-0.9	5,359	-0.02%
2022/01/21	1	35.90	1.9	36.08	35.90	-0.9	5,403	-0.02%
2022/01/20	0.6	36.65	0	0.00	36.70	0.6	5,523	0.01%
2022/01/18	1	36.75	4	36.89	36.55	-3	5,639	-0.05%
2022/01/17	16	36.60	2	36.68	36.80	14	5,628	0.25%
2022/01/14	2	35.43	0	0.00	35.50	2	5,606	0.04%
2022/01/13	2	36.20	3	36.35	36.20	-1	5,596	-0.02%
2022/01/12	2	36.50	5	36.33	36.20	-3	5,610	-0.05%
2022/01/11	43	36.71	1	36.80	36.40	42	5,642	0.74%
2022/01/10	2	36.98	0	0.00	36.90	2	5,634	0.04%
2022/01/07	13	37.02	5	36.96	36.95	8	5,646	0.14%
2022/01/06	1	37.40	5	37.45	37.40	-4	5,641	-0.07%
2022/01/05	8.2	37.78	5	37.93	37.65	3.2	5,650	0.06%
2022/01/04	2	38.05	4	38.20	38.05	-2	5,657	-0.04%
2021/12/30	6	38.54	16	38.53	38.60	-10	5,768	-0.17%
2021/12/29	0	0.00	3	39.10	38.95	-3	5,828	-0.05%
2021/12/28	13	39.29	70	39.29	39.10	-57	5,831	-0.98%
2021/12/27	39.1	39.23	33.6	39.21	39.00	5.5	5,740	0.10%
2021/12/24	13	38.28	20	38.37	38.20	-7	5,696	-0.12%
2021/12/23	0	0.00	1	37.60	37.55	-1	5,638	-0.02%
2021/12/22	1	37.50	0	0.00	37.30	1	5,653	0.02%
2021/12/21	7	37.49	1	37.65	37.40	6	5,647	0.11%
2021/12/20	1	37.05	1	37.75	37.65	0	5,633	0.00%
2021/12/17	12	37.10	102.1	37.11	37.05	-90.1	5,606	-1.61%	大賣/
2021/12/16	6	37.58	0	0.00	37.45	6	5,577	0.11%
2021/12/15	6	37.36	2.1	37.52	37.45	3.9	5,545	0.07%
2021/12/14	13	37.61	2.1	37.55	37.25	10.9	5,515	0.20%
2021/12/13	14.3	38.58	10	38.33	38.25	4.3	5,440	0.08%
2021/12/10	77.1	38.75	0	0.00	38.85	77.1	5,412	1.42%
2021/12/09	43.1	40.02	4	40.29	39.65	39.1	5,331	0.73%
2021/12/08	24.1	39.89	77.9	40.51	41.60	-53.8	5,041	-1.07%
2021/12/07	126	39.47	9	39.47	38.75	117	4,536	2.58%	大買/鉅額交易
2021/12/06	44	38.91	28.3	38.73	38.40	15.8	4,408	0.36%
2021/12/03	2	38.20	6	38.68	38.65	-4	4,258	-0.09%
2021/12/02	13	38.33	4	38.55	37.70	9	4,195	0.21%
2021/12/01	7	38.11	15	38.13	38.20	-8	4,204	-0.19%
2021/11/30	2	37.50	4.6	37.14	37.65	-2.6	4,179	-0.06%
2021/11/29	3	36.65	4	36.29	36.80	-1	4,188	-0.02%
2021/11/26	13	37.66	2	37.55	37.35	11	4,199	0.26%
2021/11/25	10	38.83	13	38.51	38.35	-3	4,177	-0.07%
2021/11/24	8.1	37.83	17.6	38.18	38.50	-9.5	4,211	-0.23%
2021/11/23	2.1	37.54	1	38.00	37.50	1.1	4,181	0.03%
2021/11/22	2	37.65	8	37.82	38.00	-6	4,188	-0.14%
2021/11/19	15	37.10	3	37.47	37.20	12	4,210	0.29%
2021/11/18	42.1	38.86	145	38.62	37.85	-102.9	4,200	-2.45%	大賣/鉅額交易
2021/11/17	0.2	37.80	0.9	37.80	37.75	-0.8	4,074	-0.02%
2021/11/16	3	37.62	8	37.70	37.60	-5	4,151	-0.12%
2021/11/15	2	38.15	14.5	38.08	38.40	-12.5	4,129	-0.30%
2021/11/12	7.2	37.34	3.4	37.12	37.40	3.8	4,175	0.09%
2021/11/11	7	37.56	1.1	37.73	37.30	5.9	4,281	0.14%
2021/11/10	3	37.80	17.5	37.95	37.85	-14.5	4,364	-0.33%
2021/11/09	2	37.00	2.8	37.27	37.25	-0.8	4,589	-0.02%
2021/11/08	1	37.30	0	0.00	37.00	1	4,764	0.02%
2021/11/05	16	37.45	4	37.19	37.10	12	4,832	0.25%
2021/11/04	22.5	37.51	15	37.87	38.00	7.5	4,843	0.16%
2021/11/03	8.2	36.85	12.8	36.70	36.85	-4.5	4,895	-0.09%
2021/11/02	6.4	36.43	2	36.20	35.60	4.4	4,847	0.09%
2021/11/01	2	34.95	4	35.45	35.40	-2	4,760	-0.04%
2021/10/29	0.4	35.15	11	35.11	35.35	-10.6	4,908	-0.22%
2021/10/28	18.3	35.27	10.8	35.04	34.60	7.5	5,044	0.15%
2021/10/27	7.6	33.51	1	33.70	34.75	6.6	5,276	0.12%
2021/10/26	0.1	32.85	0	0.00	32.75	0.1	5,404	0.00%
2021/10/25	1.2	32.86	0	0.00	33.00	1.2	5,514	0.02%
2021/10/22	0.1	32.80	0	0.00	32.25	0.1	5,605	0.00%
2021/10/21	2.8	33.35	2	33.30	32.85	0.8	5,703	0.01%
2021/10/20	10.4	33.76	9.9	33.64	33.55	0.5	5,783	0.01%
2021/10/12	6	30.44	12	30.03	31.50	-6	5,919	-0.10%
2021/10/08	2	30.93	0	31.35	30.80	2	6,082	0.03%
2021/10/07	1	31.35	8	31.45	31.30	-7	7,076	-0.10%
2021/10/06	6	31.40	0	0.00	31.10	6	7,813	0.08%
2021/10/05	3	31.17	1	32.00	31.90	2	7,953	0.03%
2021/10/04	5	32.84	6	32.49	31.80	-1	8,042	-0.01%
2021/10/01	3	32.30	4	32.54	32.40	-1	8,144	-0.01%
2021/09/30	0	0.00	2	33.18	33.25	-2	8,173	-0.02%
2021/09/29	0.2	33.00	6.4	32.97	33.20	-6.2	8,202	-0.08%
2021/09/28	0	0.00	2	32.10	32.50	-2	8,354	-0.02%
2021/09/27	11.1	32.72	1	32.50	32.60	10.1	8,505	0.12%
2021/09/24	13	33.43	34	33.51	33.15	-21	9,105	-0.23%
2021/09/23	23	32.23	4	31.91	32.35	19	9,144	0.21%
2021/09/22	22	30.69	2	30.68	31.05	20	9,534	0.21%
2021/09/17	0	0.00	1	31.20	31.40	-1	9,643	-0.01%
2021/09/16	2	31.03	10	31.30	30.90	-8	9,729	-0.08%
2021/09/15	1	31.00	0	0.00	31.05	1	9,973	0.01%
2021/09/13	2	31.75	3	31.83	31.70	-1	10,307	-0.01%
2021/09/10	1	31.80	0	0.00	31.90	1	10,396	0.01%
2021/09/09	0	0.00	2	31.43	31.55	-2	10,474	-0.02%
2021/09/08	0	0.00	3	30.85	30.85	-3	10,699	-0.03%
2021/09/07	1	31.60	0	0.00	31.55	1	10,766	0.01%
2021/09/06	3	32.27	2	32.65	31.90	1	10,908	0.01%
2021/09/03	2	33.23	2	33.33	33.15	0	10,936	0.00%
2021/09/02	3	33.65	3	33.60	33.10	0	11,091	0.00%
2021/09/01	1	33.45	7	33.53	33.65	-6	11,238	-0.05%
2021/08/31	0	0.00	2	33.15	33.50	-2	11,246	-0.02%
2021/08/30	6	33.63	12	33.48	33.35	-6	11,271	-0.05%
2021/08/27	5	33.12	0	0.00	32.90	5	11,229	0.04%
2021/08/26	0	0.00	1	33.25	33.25	-1	11,234	-0.01%
2021/08/25	5	33.00	8	33.13	33.10	-3	11,338	-0.03%
2021/08/24	0	0.00	13	32.50	32.50	-13	11,467	-0.11%
2021/08/23	2	33.08	5	32.78	32.70	-3	11,562	-0.03%
2021/08/20	4	31.59	7	31.79	31.50	-3	11,539	-0.03%
2021/08/19	4	31.95	13	32.19	31.40	-9	11,588	-0.08%
2021/08/18	4	31.75	49	31.31	32.80	-45	11,624	-0.39%
2021/08/17	6	32.00	4	31.58	31.30	2	11,842	0.02%
2021/08/16	27	32.99	1	33.75	32.75	26	11,849	0.22%
2021/08/13	121	34.11	0	0.00	33.95	121	11,822	1.02%	大買/鉅額交易
2021/08/12	2	35.20	0	0.00	35.20	2	11,806	0.02%
2021/08/11	8	35.40	19	35.17	35.05	-11	12,117	-0.09%
2021/08/10	6	36.53	5	36.80	36.55	1	12,109	0.01%
2021/08/09	2	36.48	13.5	36.60	35.95	-11.5	12,111	-0.09%
2021/08/06	20	37.38	16	37.49	37.20	4	12,112	0.03%
2021/08/05	4	37.13	59	37.03	37.30	-55	11,922	-0.46%
2021/08/04	11	36.47	5	36.54	36.40	6	11,955	0.05%
2021/08/03	8	36.47	16	36.66	36.85	-8	12,084	-0.07%
2021/08/02	28	36.32	21	36.16	36.40	7	12,072	0.06%
2021/07/30	4	35.85	4	35.78	35.45	0	11,974	0.00%
2021/07/29	9	35.50	2	35.48	35.65	7	12,025	0.06%
2021/07/28	6	34.33	23	34.33	35.45	-17	12,152	-0.14%
2021/07/27	8	36.06	10	36.30	35.65	-2	12,288	-0.02%
2021/07/26	52	36.44	25	36.94	36.75	27	12,343	0.22%
2021/07/23	25	35.58	20	35.61	35.55	5	12,578	0.04%
2021/07/22	31	34.60	10	34.67	34.40	21	12,838	0.16%
2021/07/21	6	33.84	3.2	33.84	33.30	2.9	12,832	0.02%
2021/07/20	9	34.26	20.6	34.25	34.00	-11.6	12,912	-0.09%
2021/07/19	6	34.97	2.1	35.00	34.90	3.9	12,937	0.03%
2021/07/16	32	35.72	5	35.28	35.35	27	13,121	0.21%
2021/07/15	13	35.19	18	35.01	35.20	-5	13,165	-0.04%
2021/07/14	166.5	37.28	167	36.25	35.55	-0.5	13,131	0.00%	大買/大賣/
2021/07/13	24	37.67	45	37.91	39.35	-21	12,255	-0.17%
2021/07/12	13.3	35.57	37	35.79	35.80	-23.7	11,596	-0.20%
2021/07/09	20	35.24	15.1	35.24	34.90	4.9	11,514	0.04%
2021/07/08	8	35.53	118	35.21	35.45	-110	11,576	-0.95%	大賣/鉅額交易
2021/07/07	8	34.79	11	34.93	34.65	-3	11,594	-0.03%
2021/07/06	24.3	35.27	18	35.42	35.05	6.3	11,704	0.05%
2021/07/05	46	36.05	25	35.90	35.80	21	11,852	0.18%
2021/07/02	73.1	34.97	8	35.31	34.95	65.1	11,797	0.55%
2021/07/01	81	35.88	145.1	35.85	34.80	-64.1	11,781	-0.54%	大賣/
2021/06/30	17	33.99	16	34.26	34.75	1	11,284	0.01%
2021/06/29	52	34.90	17	34.65	34.50	35	11,136	0.31%
2021/06/28	7	34.13	14	33.72	34.40	-7	10,778	-0.06%
2021/06/25	122	34.01	8	33.93	33.40	114	10,796	1.06%	大買/鉅額交易
2021/06/24	28	34.09	7	34.19	33.95	21	10,849	0.19%
2021/06/23	21	33.82	17	33.96	34.10	4	10,711	0.04%
2021/06/22	1	32.80	7	32.94	32.65	-6	10,780	-0.06%
2021/06/21	6	32.41	5	32.30	32.30	1	11,991	0.01%
2021/06/18	2	33.25	12	33.57	33.20	-10	12,188	-0.08%
2021/06/17	4	33.65	19	33.57	33.65	-15	12,287	-0.12%
2021/06/16	8.1	32.76	3	32.88	32.80	5.1	12,266	0.04%
2021/06/15	13	33.19	26	32.93	33.35	-13	12,663	-0.10%
2021/06/11	5	32.18	12	32.12	31.95	-7	12,703	-0.06%
2021/06/10	17	32.70	14	32.59	32.50	3	12,714	0.02%
2021/06/09	16	32.41	10	32.80	32.25	6	12,670	0.05%
2021/06/08	2	31.90	5	32.03	31.85	-3	12,606	-0.02%
2021/06/07	1	31.60	2	31.23	31.50	-1	12,654	-0.01%
2021/06/04	9	31.58	0	0.00	31.45	9	12,799	0.07%
2021/06/03	1	31.70	4	31.79	32.05	-3	12,866	-0.02%
2021/06/02	2	31.63	4	31.93	31.70	-2	12,999	-0.02%
2021/06/01	11.2	32.80	18	32.87	32.65	-6.8	13,120	-0.05%
2021/05/31	8	32.11	22	32.32	32.20	-14	13,123	-0.11%
2021/05/28	12	31.58	18	31.47	31.50	-6	13,203	-0.05%
2021/05/27	13	31.31	1	31.30	30.90	12	13,926	0.09%
2021/05/26	6	31.00	17	31.00	31.20	-11	14,731	-0.07%
2021/05/25	30	31.18	15	31.53	31.50	15	14,771	0.10%
2021/05/24	4	29.23	13	30.15	29.95	-9	14,668	-0.06%
2021/05/21	1	29.65	1	29.35	29.25	0	15,180	0.00%
2021/05/20	3	29.55	1	28.75	28.75	2	15,279	0.01%
2021/05/19	14	29.71	7	29.59	29.85	7	15,364	0.05%
2021/05/18	3	27.50	3	27.97	28.35	0	15,190	0.00%
2021/05/17	7	26.83	37	26.66	25.80	-30	15,148	-0.20%
2021/05/14	103	29.22	100	27.92	28.45	3	15,049	0.02%	大買/
2021/05/13	4	28.53	20	27.93	28.35	-16	14,977	-0.11%
2021/05/12	16	28.30	12	28.11	28.40	4	15,139	0.03%
2021/05/11	18	30.20	75	30.10	30.10	-57	14,962	-0.38%
2021/05/10	66	33.07	7.2	32.79	32.70	58.8	14,811	0.40%
2021/05/07	4	32.39	8	32.94	33.40	-4	14,822	-0.03%
2021/05/06	14	32.91	24	32.45	31.95	-10	14,811	-0.07%
2021/05/05	25	33.66	7	33.03	32.90	18	14,775	0.12%
2021/05/04	14	32.56	103	34.17	32.80	-89	14,681	-0.61%	大賣/
2021/05/03	75.1	34.28	206	34.79	35.30	-130.9	14,512	-0.90%	大賣/鉅額交易
2021/04/29	119	36.29	107	36.45	35.40	12	14,359	0.08%	大買/大賣/
2021/04/28	30	35.20	119	35.30	36.70	-89	13,913	-0.64%	大賣/
2021/04/27	6	33.89	1	33.70	33.75	5	13,619	0.04%
2021/04/26	31	34.86	24	34.73	34.50	7	13,771	0.05%
2021/04/23	36	34.17	7	34.34	34.50	29	13,707	0.21%
2021/04/22	14	34.58	79	34.82	33.50	-65	13,883	-0.47%
2021/04/21	16	34.68	25	35.01	35.10	-9	13,962	-0.06%
2021/04/20	13	34.38	26	34.39	34.25	-13	13,870	-0.09%
2021/04/19	18	33.87	47	33.64	34.05	-29	13,816	-0.21%
2021/04/16	3	33.02	10	33.14	33.35	-7	13,858	-0.05%
2021/04/15	2	32.60	5	32.59	32.60	-3	13,906	-0.02%
2021/04/14	93	32.78	15	32.02	32.15	78	13,938	0.56%
2021/04/13	3	32.50	34	33.17	32.80	-31	13,967	-0.22%
2021/04/12	27	34.03	109	34.22	33.45	-82	13,970	-0.59%	大賣/
2021/04/09	70	34.13	47	33.99	34.10	23	13,870	0.17%
2021/04/08	84	33.60	27	33.48	33.55	57	13,661	0.42%
2021/04/07	13	32.80	19	32.80	32.85	-6	13,537	-0.04%
2021/04/06	8	32.30	20	32.29	32.25	-12	13,476	-0.09%
2021/04/01	28	31.74	7	31.75	31.75	21	13,464	0.16%
2021/03/31	64	31.68	3	31.75	31.70	61	13,526	0.45%
2021/03/30	50	32.00	11	31.91	32.00	39	13,573	0.29%
2021/03/29	52	31.64	25	31.28	31.30	27	13,504	0.20%
2021/03/26	33	31.86	6	31.73	31.70	27	13,511	0.20%
2021/03/25	25	31.64	67	31.74	31.40	-42	13,605	-0.31%
2021/03/24	142	32.81	130	32.94	32.70	12	13,600	0.09%	大買/大賣/
2021/03/23	14	30.30	50.5	30.36	31.00	-36.5	12,386	-0.29%
2021/03/22	93	30.13	13	30.16	30.25	80	12,194	0.66%
2021/03/19	5	30.23	37	30.13	30.50	-32	12,191	-0.26%
2021/03/18	93	30.27	91	30.15	30.00	2	12,147	0.02%
2021/03/17	25	29.33	9	29.47	29.10	16	11,943	0.13%
2021/03/16	4	29.01	1	28.90	28.80	3	12,073	0.02%
2021/03/15	24	28.84	27	28.74	29.00	-3	12,463	-0.02%
2021/03/12	19	28.76	12	28.81	28.60	7	12,568	0.06%
2021/03/11	2	28.50	4	28.64	28.75	-2	13,343	-0.01%
2021/03/10	11	28.75	19	28.63	28.35	-8	13,647	-0.06%
2021/03/09	12	27.68	12.2	27.80	28.00	-0.2	13,935	0.00%
2021/03/08	8	28.11	38.7	28.03	27.95	-30.7	13,984	-0.22%
2021/03/05	11	28.81	13	28.75	28.45	-2	14,005	-0.01%
2021/03/04	9	28.66	6	28.69	28.80	3	14,031	0.02%
2021/03/03	56.1	28.65	30	28.45	28.40	26.1	14,210	0.18%
2021/03/02	81.6	29.39	72	29.60	28.70	9.6	14,358	0.07%
2021/02/26	113	28.27	199	28.17	28.10	-86	13,726	-0.63%	大買/大賣/
2021/02/25	16	26.74	7	26.81	26.95	9	13,054	0.07%
2021/02/24	14	27.00	27	26.98	26.65	-13	13,159	-0.10%
2021/02/23	35	27.52	34	27.52	27.40	1	13,079	0.01%
2021/02/22	5	26.40	10	26.41	26.55	-5	12,617	-0.04%
2021/02/19	5	25.92	25	26.45	26.15	-20	12,705	-0.16%
2021/02/18	20	25.25	13	25.79	26.05	7	13,038	0.05%
2021/02/17	1	24.55	14	24.70	24.90	-13	13,491	-0.10%
2021/02/05	6	24.28	60	24.25	24.15	-54	13,541	-0.40%
2021/02/04	16	24.43	1	24.60	24.35	15	13,579	0.11%
2021/02/03	94	24.85	27	24.85	24.85	67	13,631	0.49%
2021/02/02	8	24.40	12	24.29	24.20	-4	13,605	-0.03%
2021/02/01	5	24.10	6	23.96	23.90	-1	13,654	-0.01%
2021/01/29	3	23.67	0	0.00	23.65	3	13,663	0.02%
2021/01/28	1	24.20	12	24.13	24.40	-11	13,720	-0.08%
2021/01/27	0	0.00	84	24.09	24.00	-84	13,791	-0.61%
2021/01/26	49	23.73	1	24.00	23.55	48	14,159	0.34%
2021/01/25	6	23.62	34	23.77	23.90	-28	14,129	-0.20%
2021/01/22	9	24.08	11	24.09	24.10	-2	14,149	-0.01%
2021/01/21	9	24.56	11	24.87	24.15	-2	14,222	-0.01%
2021/01/20	35	25.27	25	24.92	24.75	10	14,240	0.07%
2021/01/19	47	26.39	74	26.32	25.85	-27	14,219	-0.19%
2021/01/18	41	25.65	9	25.59	25.60	32	14,175	0.23%
2021/01/15	134	26.48	14	26.26	26.35	120	14,279	0.84%	大買/鉅額交易
2021/01/14	15	26.61	73	26.49	27.20	-58	14,786	-0.39%
2021/01/13	36	25.89	19	26.07	25.90	17	15,460	0.11%
2021/01/12	9	25.50	15	25.80	25.55	-6	15,476	-0.04%
2021/01/11	24	26.15	13	26.17	26.25	11	15,595	0.07%
2021/01/08	16	25.68	17	26.01	25.60	-1	15,511	-0.01%
2021/01/07	1	25.60	18	25.64	25.55	-17	15,580	-0.11%
2021/01/06	37	25.66	8	25.58	25.30	29	15,616	0.19%
2021/01/05	31	25.88	14	26.09	26.20	17	15,576	0.11%
2021/01/04	4	25.68	9	25.64	25.50	-5	15,507	-0.03%
2020/12/31	11	25.30	44	25.28	25.25	-33	15,490	-0.21%
2020/12/30	3	25.52	14	25.59	25.35	-11	15,492	-0.07%
2020/12/29	25	25.94	24	25.73	25.75	1	15,499	0.01%
2020/12/28	21	25.36	25	25.69	25.75	-4	15,443	-0.03%
2020/12/25	10	25.09	22	25.11	25.10	-12	15,368	-0.08%
2020/12/24	10	25.38	7	25.49	25.25	3	15,292	0.02%
2020/12/23	21	24.85	3	24.87	24.85	18	15,214	0.12%
2020/12/22	22	25.47	10	25.30	24.80	12	15,269	0.08%
2020/12/21	18	25.69	48	25.64	25.70	-30	15,191	-0.20%
2020/12/18	56	26.24	35	26.05	26.50	21	15,033	0.14%
2020/12/17	6	25.43	2	25.35	25.40	4	14,779	0.03%
2020/12/16	20	26.04	8	26.04	25.75	12	14,749	0.08%
2020/12/15	10	25.61	13	25.37	25.40	-3	14,713	-0.02%
2020/12/14	15	26.26	4	26.16	26.05	11	14,594	0.08%
2020/12/11	29	26.41	45	26.01	26.10	-16	14,537	-0.11%
2020/12/10	44.5	27.15	21	27.26	27.05	23.5	14,332	0.16%
2020/12/09	33.5	27.10	34	27.23	27.80	-0.5	14,215	0.00%
2020/12/08	7	26.70	22	26.27	26.15	-15	13,847	-0.11%
2020/12/07	97	26.75	46	27.04	26.50	51	13,754	0.37%
2020/12/04	42	24.99	26	24.97	25.65	16	12,973	0.12%
2020/12/03	49	24.97	53	24.99	24.50	-4	12,803	-0.03%
2020/12/02	65	24.14	9	24.13	24.15	56	12,762	0.44%
2020/12/01	15	23.66	16	24.05	24.20	-1	13,696	-0.01%
2020/11/30	25	23.88	13	24.08	23.70	12	14,329	0.08%
2020/11/27	116	24.16	52	24.14	24.10	64	14,307	0.45%	大買/
2020/11/26	28	23.69	83	23.77	24.00	-55	14,206	-0.39%
2020/11/25	10	23.25	9	23.53	23.10	1	13,931	0.01%
2020/11/24	29	23.54	10	23.78	23.25	19	13,896	0.14%
2020/11/23	41	23.45	4	23.60	23.55	37	13,828	0.27%
2020/11/20	7	23.42	22	23.23	23.25	-15	13,763	-0.11%
2020/11/19	39	23.20	12	23.17	23.15	27	13,842	0.20%
2020/11/18	16	23.15	34	23.19	23.10	-18	14,019	-0.13%
2020/11/17	67	23.56	46	23.50	23.45	21	14,150	0.15%
2020/11/16	113	23.44	55	23.40	23.95	58	14,077	0.41%	大買/
2020/11/13	1	22.40	4.8	22.54	22.80	-3.8	13,799	-0.03%
2020/11/12	32	22.55	1	22.65	22.40	31	14,186	0.22%
2020/11/11	42	22.40	26	22.44	22.65	16	14,869	0.11%
2020/11/10	13	22.64	29	22.73	22.25	-16	15,658	-0.10%
2020/11/09	27	22.45	10	22.48	22.40	17	16,236	0.10%
2020/11/06	5	22.18	1	22.20	22.05	4	16,698	0.02%
2020/11/05	8	22.31	3	22.17	22.20	5	16,657	0.03%
2020/11/04	12	22.01	4	22.15	22.30	8	16,608	0.05%
2020/11/03	47	22.32	10	22.68	22.10	37	16,534	0.22%
2020/11/02	0	0.00	4	22.00	21.90	-4	16,295	-0.02%
2020/10/30	1	21.90	8	21.97	21.65	-7	16,540	-0.04%
2020/10/29	12.2	22.24	7	21.96	22.35	5.2	16,403	0.03%
2020/10/28	10	22.51	0	0.00	22.15	10	16,304	0.06%
2020/10/27	1	23.10	5	23.18	22.85	-4	16,142	-0.02%
2020/10/26	6	23.33	18.3	23.19	22.90	-12.3	15,990	-0.08%
2020/10/23	27	23.81	30	23.63	23.55	-3	15,775	-0.02%
2020/10/22	75.3	23.87	71.3	23.85	23.75	4	15,613	0.03%
2020/10/21	61	23.22	72	23.79	24.45	-11	14,920	-0.07%
2020/10/20	1	21.90	49	22.21	22.25	-48	14,004	-0.34%
2020/10/19	61	22.47	22	22.03	21.90	39	13,998	0.28%
2020/10/16	0	0.00	2	21.85	21.60	-2	13,910	-0.01%
2020/10/15	47	22.28	7	22.18	21.90	40	13,897	0.29%
2020/10/14	8	21.91	29.6	21.91	21.80	-21.6	13,729	-0.16%
2020/10/13	13	21.59	18	21.50	21.30	-5	13,649	-0.04%
2020/10/12	11	21.40	3	21.60	21.25	8	13,585	0.06%
2020/10/08	9	21.34	22	21.28	21.25	-13	13,593	-0.10%
2020/10/07	15	21.00	6	21.12	21.10	9	13,600	0.07%
2020/10/06	15	20.93	6	20.98	20.95	9	13,778	0.07%
2020/10/05	0	0.00	8	20.49	20.60	-8	13,761	-0.06%
2020/09/30	0	0.00	2	20.05	20.30	-2	13,768	-0.01%
2020/09/29	3.3	19.78	0	0.00	19.75	3.3	13,818	0.02%
2020/09/28	4	19.50	1	19.80	19.75	3	13,934	0.02%
2020/09/25	4	19.09	10	19.22	18.95	-6	14,248	-0.04%
2020/09/24	1	19.70	4	19.75	19.65	-3	14,786	-0.02%
2020/09/23	0	0.00	3	20.25	20.15	-3	14,746	-0.02%
2020/09/22	5	20.40	10	20.27	20.20	-5	14,708	-0.03%
2020/09/21	1	20.75	1	20.75	20.70	0	14,647	0.00%
2020/09/18	6	21.20	3	21.03	21.15	3	14,606	0.02%
2020/09/17	7	21.10	5	21.20	21.15	2	14,567	0.01%
2020/09/16	7	21.06	5	21.00	20.70	2	14,510	0.01%
2020/09/15	2	21.43	3	21.20	21.15	-1	14,397	-0.01%
2020/09/14	23	21.16	48	20.97	21.10	-25	14,325	-0.17%
2020/09/11	13.5	20.84	4	20.28	20.15	9.5	14,108	0.07%
2020/09/10	22	21.33	18	20.95	20.90	4	14,005	0.03%
2020/09/09	7	20.27	7	20.38	20.60	0	13,882	0.00%
2020/09/08	3	21.02	29	20.74	20.60	-26	13,778	-0.19%
2020/09/07	11	22.21	38	22.01	21.15	-27	13,579	-0.20%
2020/09/04	59	22.55	67	22.67	22.50	-8	13,177	-0.06%
2020/09/03	108	21.91	67	21.79	22.55	41	12,118	0.34%	大買/
2020/09/02	34	20.61	11	20.62	20.50	23	11,319	0.20%
2020/09/01	11	20.29	25	20.76	20.85	-14	11,092	-0.13%
2020/08/31	2	20.10	7	20.10	20.00	-5	10,852	-0.05%
2020/08/28	12	20.08	9	20.17	20.10	3	10,805	0.03%
2020/08/27	39	20.18	19	19.90	19.80	20	10,709	0.19%
2020/08/26	8	20.53	4	20.48	20.25	4	10,649	0.04%
2020/08/25	23.1	20.55	60	20.40	20.25	-36.9	10,562	-0.35%
2020/08/24	15	20.40	17	20.51	20.55	-2	10,492	-0.02%
2020/08/21	71	20.52	35	20.69	21.00	36	10,543	0.34%
2020/08/20	65	20.09	18	20.14	19.35	47	10,259	0.46%
2020/08/19	73	21.67	100	21.37	21.45	-27	9,813	-0.28%
2020/08/18	61	21.69	97	21.71	21.70	-36	9,455	-0.38%
2020/08/17	99	21.44	108	21.42	21.70	-9	8,947	-0.10%	大賣/
2020/08/14	151	19.84	89	19.67	20.55	62	8,193	0.76%	大買/
2020/08/13	92	19.08	100.5	19.11	19.60	-8.5	7,372	-0.12%
2020/08/12	26	17.82	28.4	17.78	17.85	-2.4	6,571	-0.04%
2020/08/11	13	16.60	5	16.64	16.55	8	6,010	0.13%
2020/08/10	12	16.67	5	16.69	16.55	7	5,991	0.12%
2020/08/07	8	17.08	23	17.28	17.10	-15	5,947	-0.25%
2020/08/06	28	17.41	16	17.28	17.15	12	5,891	0.20%
2020/08/05	42	16.93	45	16.78	17.00	-3	5,686	-0.05%
2020/08/04	0	0.00	12	16.11	16.00	-12	5,469	-0.22%
2020/08/03	2	16.00	16	15.91	15.90	-14	5,459	-0.26%
2020/07/31	18	15.58	0	0.00	15.50	18	5,405	0.33%
2020/07/30	1	15.30	0	0.00	15.65	1	5,394	0.02%
2020/07/29	22	15.25	0	0.00	15.20	22	5,379	0.41%
2020/07/28	0	0.00	1	15.10	15.10	-1	5,383	-0.02%
2020/07/27	10	16.10	3	16.10	15.70	7	5,373	0.13%
2020/07/24	19	15.68	7	15.92	15.55	12	5,273	0.23%
2020/07/23	9	16.08	106	16.20	16.25	-97	5,194	-1.87%	大賣/
2020/07/22	0	0.00	35	16.35	16.45	-35	5,113	-0.68%
2020/07/21	3	16.15	5	16.16	16.15	-2	4,957	-0.04%
2020/07/20	3	16.00	0	0.00	16.00	3	4,878	0.06%
2020/07/17	9	16.03	0	0.00	15.90	9	4,837	0.19%
2020/07/16	5	15.97	2	16.13	16.30	3	4,788	0.06%
2020/07/15	15	16.17	26	15.74	15.70	-11	4,691	-0.23%
2020/07/14	7	16.26	11	16.40	16.25	-4	4,620	-0.09%
2020/07/13	21	16.46	12	16.04	16.50	9	4,581	0.20%
2020/07/10	2	15.80	38	15.68	15.55	-36	4,387	-0.82%
2020/07/09	5	15.93	25	15.81	15.80	-20	4,346	-0.46%
2020/07/08	66	15.99	1	16.05	16.05	65	4,320	1.50%
2020/07/07	16	15.71	15	15.73	15.75	1	4,218	0.02%
2020/07/06	92	16.12	16	16.28	16.25	76	4,102	1.85%
2020/07/03	56	15.76	74	15.65	16.10	-18	3,749	-0.48%
2020/07/02	5	14.60	12	14.59	14.65	-7	3,103	-0.23%
2020/07/01	10	14.25	1.6	14.24	14.20	8.4	3,063	0.27%
2020/06/30	0	0.00	2	14.10	14.05	-2	3,063	-0.07%
2020/06/24	0	0.00	76	14.38	14.25	-76	3,058	-2.49%
2020/06/23	60	14.02	0	0.00	14.05	60	3,093	1.94%
2020/06/19	2	14.43	0	0.00	14.25	2	3,219	0.06%
2020/06/18	5	14.20	0	0.00	14.20	5	3,212	0.16%
2020/06/15	39	13.77	0	0.00	13.75	39	3,278	1.19%
2020/06/12	2	13.70	3	14.02	14.05	-1	3,282	-0.03%
2020/06/11	0	0.00	5	14.40	14.25	-5	3,291	-0.15%
2020/06/10	3	14.60	2	14.65	14.65	1	3,294	0.03%
2020/06/09	6	14.90	5	14.79	14.75	1	3,343	0.03%
2020/06/08	1	14.90	4	14.83	14.80	-3	3,357	-0.09%
2020/06/05	3	14.90	2	14.90	14.85	1	3,345	0.03%
2020/06/04	3	14.75	0	0.00	14.75	3	3,345	0.09%
2020/06/03	4	14.93	4	15.08	14.85	0	3,328	0.00%
2020/06/02	8	14.88	6	15.05	15.10	2	3,309	0.06%
2020/06/01	9	15.09	3	15.07	15.05	6	3,234	0.19%
2020/05/29	13	14.90	32	14.70	15.15	-19	3,239	-0.59%
2020/05/28	28	14.85	346	14.91	14.60	-318	3,215	-9.89%	大賣/鉅額交易
2020/05/27	0	0.00	29	14.19	14.50	-29	2,900	-1.00%
2020/05/21	0	0.00	4	13.70	13.70	-4	2,828	-0.14%
2020/05/20	17	13.68	8	13.66	13.60	9	2,823	0.32%
2020/05/19	8	13.31	4	13.16	13.40	4	2,759	0.14%
2020/05/18	11	13.19	0	0.00	13.10	11	2,743	0.40%
2020/05/15	0	0.00	25	13.51	13.35	-25	2,729	-0.92%
2020/05/14	28	13.74	0	0.00	13.40	28	2,718	1.03%
2020/05/13	3	13.95	1	13.95	14.00	2	2,666	0.08%
2020/05/12	9	14.18	0	0.00	14.15	9	2,725	0.33%
2020/05/11	11	14.53	52	14.44	14.50	-41	2,716	-1.51%
2020/05/06	1	13.80	3	13.77	13.80	-2	2,627	-0.08%
2020/05/05	1	14.10	0	0.00	13.85	1	2,675	0.04%
2020/05/04	12	13.95	0	0.00	13.90	12	2,703	0.44%
2020/04/30	331	14.23	9	14.19	14.25	322	2,705	11.90%	大買/鉅額交易
2020/04/29	0	0.00	22	14.00	14.00	-22	2,688	-0.82%
2020/04/28	13	13.91	0	0.00	13.85	13	2,685	0.48%
2020/04/27	3	14.10	4	13.90	14.20	-1	2,725	-0.04%
2020/04/23	1	13.80	1	13.85	13.80	0	2,688	0.00%
2020/04/21	10	13.60	7	13.45	13.40	3	2,683	0.11%
2020/04/20	5	13.80	3	13.80	13.85	2	2,661	0.08%
2020/04/17	4	13.89	1	14.25	13.85	3	2,667	0.11%
2020/04/16	8	13.91	13	14.10	14.10	-5	2,636	-0.19%
2020/04/15	8	13.93	3	14.03	14.05	5	2,660	0.19%
2020/04/14	0	0.00	30	13.60	13.60	-30	2,641	-1.14%
2020/04/13	10	13.50	1	13.50	13.40	9	2,646	0.34%
2020/04/10	10	13.05	3	13.20	13.30	7	2,646	0.26%
2020/04/09	6	13.31	3	13.47	13.10	3	2,664	0.11%
2020/04/08	1	12.75	2	12.73	12.90	-1	2,636	-0.04%
2020/04/07	8	12.36	14	12.35	12.40	-6	2,654	-0.23%
2020/04/06	1	12.05	0	0.00	12.15	1	2,656	0.04%
2020/04/01	2	11.95	1	11.85	12.00	1	2,660	0.04%
2020/03/31	3	11.90	7	11.99	11.80	-4	2,698	-0.15%
2020/03/30	8	11.74	9	11.77	11.90	-1	2,755	-0.04%
2020/03/27	28	12.26	6	12.13	12.00	22	2,758	0.80%
2020/03/26	22	12.09	20	12.15	12.25	2	2,701	0.07%
2020/03/25	3	11.57	87	11.61	11.65	-84	2,607	-3.22%
2020/03/24	1	10.80	11	10.85	10.90	-10	2,598	-0.38%
2020/03/23	11	10.50	0	0.00	10.35	11	2,575	0.43%
2020/03/20	0	0.00	12	11.00	10.90	-12	2,583	-0.46%
2020/03/19	65	10.40	0	0.00	10.10	65	2,578	2.52%
2020/03/18	3	11.30	1	11.30	11.20	2	2,579	0.08%
2020/03/17	9	11.53	4	11.38	11.30	5	2,596	0.19%
2020/03/16	7	12.06	0	0.00	11.85	7	2,576	0.27%
2020/03/13	29	11.83	0	0.00	12.45	29	2,541	1.14%
2020/03/12	9	13.53	0	0.00	13.00	9	2,460	0.37%
2020/03/11	2	14.43	0	0.00	14.15	2	2,411	0.08%
2020/03/10	0	0.00	1	14.45	14.50	-1	2,393	-0.04%
2020/03/09	1	14.50	30	14.85	14.50	-29	2,370	-1.22%
2020/03/06	0	0.00	2	15.20	15.15	-2	2,358	-0.08%
2020/03/05	12	15.59	3	15.53	15.50	9	2,348	0.38%
2020/03/04	10	15.54	2	15.55	15.55	8	2,319	0.34%
2020/03/03	15	15.55	17	15.66	15.45	-2	2,240	-0.09%
2020/03/02	8	14.41	7	14.58	14.65	1	2,205	0.05%
2020/02/24	0	0.00	61	14.80	14.75	-61	2,180	-2.80%
2020/02/20	0	0.00	1	15.20	15.15	-1	2,186	-0.05%
2020/02/17	1	15.15	0	0.00	15.15	1	2,267	0.04%
2020/02/14	1	15.25	0	0.00	15.25	1	2,306	0.04%
2020/02/13	9	15.47	1	15.60	15.30	8	2,315	0.35%
2020/02/12	0	0.00	148	15.00	15.10	-148	2,271	-6.52%	大賣/鉅額交易
2020/02/11	0	0.00	1	14.75	14.65	-1	2,280	-0.04%
2020/02/10	2	14.60	1	14.65	14.60	1	2,319	0.04%
2020/02/07	2	14.53	3	14.52	14.55	-1	2,333	-0.04%
2020/02/06	0	0.00	5	14.67	14.95	-5	2,303	-0.22%
2020/02/05	3	14.65	3	14.45	14.65	0	2,258	0.00%
2020/02/03	1	14.00	2	13.90	13.85	-1	2,262	-0.04%
2020/01/31	0	0.00	1	14.65	14.60	-1	2,271	-0.04%
2020/01/30	3	14.90	4	14.90	14.85	-1	2,290	-0.04%
2020/01/20	4	16.40	3	16.45	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	0	0.00	5	16.40	16.30	-5	2,347	-0.21%
2020/01/14	1	16.60	23	16.58	16.50	-22	2,347	-0.94%
2020/01/13	28	16.59	6	16.43	16.60	22	2,354	0.93%
2020/01/09	12	16.59	13	16.66	16.45	-1	2,379	-0.04%
2020/01/08	26	16.25	25	16.45	16.50	1	2,340	0.04%
2020/01/06	0	0.00	12	16.85	16.70	-12	2,496	-0.48%
2020/01/03	14	16.99	28	17.23	17.10	-14	2,475	-0.57%
2020/01/02	15	17.20	2	17.25	17.15	13	2,457	0.53%
2019/12/31	0	0.00	12	17.40	17.15	-12	2,437	-0.49%
2019/12/30	0	0.00	2	17.15	17.35	-2	2,399	-0.08%
2019/12/26	34	17.38	1	17.30	17.15	33	2,370	1.39%
2019/12/25	10	17.22	5	17.20	17.30	5	2,331	0.21%
2019/12/23	0	0.00	15	17.10	16.90	-15	2,308	-0.65%
2019/12/20	0	0.00	1	17.10	17.10	-1	2,328	-0.04%
2019/12/19	18	17.33	20	17.15	17.05	-2	2,402	-0.08%
2019/12/18	23	17.06	5	17.05	17.05	18	2,503	0.72%
2019/12/17	7	17.02	0	0.00	16.95	7	2,523	0.28%
2019/12/16	0	0.00	1	17.00	16.95	-1	2,545	-0.04%
2019/12/13	15	17.03	4	17.01	16.85	11	2,549	0.43%
2019/12/12	4	16.75	5	16.82	16.85	-1	2,490	-0.04%
2019/12/11	0	0.00	11	16.65	16.65	-11	2,517	-0.44%
2019/12/10	1	16.55	4	16.60	16.55	-3	2,543	-0.12%
2019/12/09	5	16.67	5	16.71	16.65	0	2,565	0.00%
2019/12/06	8	16.63	8	16.73	16.65	0	2,582	0.00%
2019/12/05	3	16.62	12	16.67	16.65	-9	2,640	-0.34%
2019/12/04	3	16.50	0	0.00	16.55	3	2,693	0.11%
2019/12/03	13	16.62	0	0.00	16.60	13	2,798	0.46%
2019/12/02	17	16.57	6	16.51	16.50	11	2,813	0.39%
2019/11/29	0	0.00	1	16.90	16.80	-1	2,829	-0.04%
2019/11/28	2	17.20	0	0.00	17.05	2	2,865	0.07%
2019/11/27	2	17.10	2	17.25	17.25	0	3,005	0.00%
2019/11/26	0	0.00	25	16.95	17.05	-25	3,048	-0.82%
2019/11/25	20	16.73	0	0.00	16.75	20	3,047	0.66%
2019/11/22	0	0.00	1	16.90	16.80	-1	3,068	-0.03%
2019/11/21	10	16.80	10	16.90	16.90	0	3,126	0.00%
2019/11/20	0	0.00	31	17.16	17.00	-31	3,159	-0.98%
2019/11/19	11	17.14	2	17.10	17.10	9	3,220	0.28%
2019/11/18	20	17.26	2	17.30	17.20	18	3,263	0.55%
2019/11/15	15	17.00	15	17.08	17.15	0	3,523	0.00%
2019/11/14	1	16.80	10	16.85	16.75	-9	3,623	-0.25%
2019/11/13	15	16.82	1	16.90	16.65	14	3,641	0.38%
2019/11/11	0	0.00	25	16.81	16.50	-25	3,648	-0.69%
2019/11/07	0	0.00	1	16.80	16.85	-1	3,675	-0.03%
2019/11/05	1	17.35	0	0.00	17.30	1	3,694	0.03%
2019/11/04	0	0.00	5	17.35	17.35	-5	3,743	-0.13%
2019/11/01	3	17.20	1	17.35	17.30	2	3,801	0.05%
2019/10/30	5	17.15	25	17.27	17.25	-20	3,966	-0.50%
2019/10/29	1	17.45	0	0.00	17.10	1	4,101	0.02%
2019/10/25	12	17.33	1	17.25	17.25	11	4,847	0.23%
2019/10/24	0	0.00	1	17.50	17.55	-1	5,018	-0.02%
2019/10/23	6	17.90	14	17.93	17.45	-8	5,050	-0.16%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/21	1	17.55	10	17.45	17.50	-9	5,084	-0.18%
2019/10/18	11	17.48	20	17.53	17.45	-9	5,098	-0.18%
2019/10/17	0	0.00	7	17.65	17.60	-7	5,101	-0.14%
2019/10/16	10	17.50	3	17.75	17.45	7	5,103	0.14%
2019/10/15	17	17.69	8	17.73	17.70	9	5,090	0.18%
2019/10/14	1	17.20	7.4	17.29	17.45	-6.4	4,968	-0.13%
2019/10/09	3	16.72	5	16.71	16.65	-2	4,946	-0.04%
2019/10/08	0	0.00	2	16.75	16.75	-2	5,050	-0.04%
2019/10/07	3	16.95	2	16.95	16.95	1	5,057	0.02%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/10/03	2	16.95	3	16.95	16.95	-1	5,132	-0.02%
2019/10/02	2	16.85	5	17.07	17.10	-3	5,128	-0.06%
2019/10/01	3	17.10	3	17.00	17.05	0	5,142	0.00%
2019/09/27	2	17.40	7	17.06	16.95	-5	5,152	-0.10%
2019/09/26	17	17.54	2	17.45	17.45	15	5,165	0.29%
2019/09/25	0	0.00	13	17.68	17.55	-13	5,176	-0.25%
2019/09/24	38	17.96	13	17.59	17.45	25	5,157	0.48%
2019/09/23	0	0.00	1	17.80	17.90	-1	5,077	-0.02%
2019/09/20	20	17.25	5	17.25	17.05	15	4,954	0.30%
2019/09/19	0	0.00	1	17.15	17.35	-1	4,939	-0.02%
2019/09/18	1	17.25	0	0.00	17.15	1	4,919	0.02%
2019/09/17	0	0.00	2	17.40	17.40	-2	4,944	-0.04%
2019/09/16	2	17.65	2	17.65	17.50	0	4,938	0.00%
2019/09/11	0	0.00	13	17.10	17.10	-13	4,939	-0.26%
2019/09/09	0.3	17.15	1	17.40	17.20	-0.7	4,941	-0.01%
2019/09/06	4	18.10	5	17.85	17.75	-1	4,924	-0.02%
2019/09/05	4	18.03	9	17.97	17.90	-5	4,887	-0.10%
2019/09/04	0	0.00	3	17.77	17.70	-3	4,820	-0.06%
2019/09/03	2	17.50	2	17.75	17.70	0	4,833	0.00%
2019/09/02	2	17.75	17	17.63	17.60	-15	4,796	-0.31%
2019/08/30	8	17.99	11	18.08	17.65	-3	4,754	-0.06%
2019/08/29	9	17.46	1	17.30	17.70	8	4,613	0.17%
2019/08/27	1	17.20	4	17.23	17.10	-3	4,477	-0.07%
2019/08/26	1	16.85	2	17.00	16.95	-1	4,466	-0.02%
2019/08/23	0	0.00	2	17.50	17.40	-2	4,412	-0.05%
2019/08/22	5	17.51	1	17.60	17.40	4	4,386	0.09%
2019/08/21	2	17.38	9	17.21	17.30	-7	4,350	-0.16%
2019/08/20	19	17.62	9	17.50	17.10	10	4,303	0.23%
2019/08/19	3	16.68	6	16.98	17.20	-3	4,031	-0.07%
2019/08/16	0	0.00	3	16.32	16.35	-3	3,906	-0.08%
2019/08/15	0	0.00	14	15.82	16.05	-14	3,928	-0.36%
2019/08/14	1	16.15	5	16.15	16.00	-4	3,928	-0.10%
2019/08/13	8	16.00	0	0.00	15.80	8	3,906	0.20%
2019/08/12	3	15.80	0	0.00	16.15	3	3,897	0.08%
2019/08/08	3	15.43	6	15.73	15.75	-3	3,939	-0.08%
2019/08/07	3	15.47	1	15.40	15.15	2	3,955	0.05%
2019/08/06	1	15.60	0	0.00	15.45	1	4,096	0.02%
2019/08/02	5	16.15	3	15.90	15.90	2	4,036	0.05%
2019/08/01	6	16.88	10	16.70	16.60	-4	4,063	-0.10%
2019/07/31	14	17.33	9	17.19	17.05	5	3,958	0.13%
2019/07/30	31	17.36	26	17.37	18.10	5	3,798	0.13%
2019/07/29	24	17.03	33	17.08	17.60	-9	3,453	-0.26%
2019/07/26	8	16.14	2	15.98	16.00	6	3,119	0.19%
2019/07/25	2	15.45	0	0.00	15.55	2	2,956	0.07%
2019/07/24	5	15.70	2	15.80	15.70	3	2,931	0.10%
2019/07/23	13	15.74	16	15.73	15.65	-3	2,973	-0.10%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/19	2	15.30	0	0.00	15.25	2	2,961	0.07%
2019/07/18	1	15.35	6	15.32	15.15	-5	3,010	-0.17%
2019/07/17	2	15.35	4	15.48	15.50	-2	3,021	-0.07%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/15	2	15.40	0	0.00	15.40	2	3,411	0.06%
2019/07/12	8	15.23	4	15.48	15.45	4	3,417	0.12%
2019/07/10	2	15.05	4	15.18	15.15	-2	3,509	-0.06%
2019/07/08	0	0.00	13	14.88	14.95	-13	3,489	-0.37%
2019/07/05	10	15.00	0	0.00	14.85	10	3,522	0.28%
2019/07/04	0	0.00	5	14.99	15.10	-5	3,538	-0.14%
2019/07/03	28	14.98	32	15.01	14.85	-4	3,560	-0.11%
2019/07/02	0	0.00	9	14.95	14.90	-9	3,524	-0.26%
2019/06/28	0	0.00	1	14.70	14.55	-1	3,598	-0.03%
2019/06/27	2	14.70	0	0.00	14.70	2	3,630	0.06%
2019/06/25	1	14.65	0	0.00	14.60	1	3,639	0.03%
2019/06/24	5	14.82	6	14.83	14.85	-1	3,654	-0.03%
2019/06/20	2	14.85	0	0.00	14.70	2	3,649	0.05%
2019/06/19	3	14.60	32	14.57	14.70	-29	3,661	-0.79%
2019/06/18	1	14.65	0	0.00	14.35	1	3,585	0.03%
2019/06/14	0	0.00	1	14.40	14.35	-1	3,572	-0.03%
2019/06/13	1	14.15	0	0.00	14.10	1	3,534	0.03%
2019/06/12	1	14.10	0	0.00	14.15	1	3,516	0.03%
2019/06/11	2	14.15	1	14.05	14.20	1	3,482	0.03%
2019/06/10	0	0.00	1	13.80	13.75	-1	3,435	-0.03%
2019/06/05	0	0.00	1	13.90	13.85	-1	3,433	-0.03%
2019/05/29	3	13.40	0	0.00	13.65	3	3,411	0.09%
2019/05/28	10	13.78	0	0.00	13.65	10	3,394	0.29%
2019/05/22	3	14.75	2	14.70	14.65	1	3,612	0.03%
2019/05/21	5	14.20	0	0.00	14.50	5	3,554	0.14%
2019/05/20	5	14.50	0	0.00	14.50	5	3,558	0.14%
2019/05/17	3	14.63	0	0.00	14.50	3	3,557	0.08%
2019/05/15	1	14.90	4	14.90	14.90	-3	3,471	-0.09%
2019/05/14	7	14.93	10	14.91	15.00	-3	3,483	-0.09%
2019/05/13	3	14.18	0	0.00	14.15	3	3,335	0.09%
2019/05/10	5	14.80	5	14.50	14.50	0	3,307	0.00%
2019/05/09	2	14.98	0	0.00	14.50	2	3,278	0.06%
2019/05/08	0	0.00	5	14.50	15.00	-5	3,147	-0.16%
2019/05/06	1	14.60	0	0.00	14.60	1	3,105	0.03%
2019/05/03	0	0.00	2	14.95	15.00	-2	3,006	-0.07%
2019/05/02	0	0.00	5	14.60	14.70	-5	2,953	-0.17%
2019/04/30	0	0.00	2	14.45	14.45	-2	2,912	-0.07%
2019/04/29	1	14.50	0	0.00	14.60	1	2,888	0.03%
2019/04/26	5	14.30	1	14.25	14.25	4	2,794	0.14%
2019/04/25	1	14.45	1	14.30	14.45	0	2,775	0.00%
2019/04/24	0	0.00	2	14.85	14.40	-2	2,802	-0.07%
2019/04/23	2	14.85	0	0.00	14.85	2	2,750	0.07%
2019/04/22	26	15.38	0	0.00	15.15	26	2,729	0.95%
2019/04/19	1	14.85	6	14.82	14.90	-5	2,433	-0.21%
2019/04/17	0	0.00	44	14.61	14.60	-44	2,288	-1.92%
2019/04/16	0	0.00	7	14.26	14.25	-7	2,112	-0.33%
2019/04/12	4	14.03	5	14.12	13.95	-1	2,024	-0.05%
2019/04/11	1	13.90	0	0.00	14.00	1	1,973	0.05%
2019/04/09	0	0.00	3	13.88	14.05	-3	1,879	-0.16%
2019/04/08	2	13.80	0	0.00	13.80	2	1,858	0.11%
2019/04/03	0	0.00	1	13.75	13.85	-1	1,842	-0.05%
2019/03/27	2	13.45	0	0.00	13.30	2	1,654	0.12%
2019/03/26	1	13.70	0	0.00	13.55	1	1,629	0.06%
2019/03/25	0	0.00	1	13.70	13.65	-1	1,597	-0.06%
2019/03/22	1	14.20	0	0.00	14.00	1	1,579	0.06%
2019/03/20	3	13.85	0	0.00	13.90	3	1,533	0.20%
2019/03/12	5	13.70	0	0.00	13.75	5	1,578	0.32%
2019/03/11	1	13.65	5	13.70	13.60	-4	1,606	-0.25%
2019/03/08	5	13.30	1	13.50	13.45	4	1,652	0.24%
2019/03/06	2	13.80	2	13.75	13.75	0	1,683	0.00%
2019/03/05	0	0.00	1	13.75	13.75	-1	1,751	-0.06%
2019/02/26	5	13.90	0	0.00	13.85	5	1,756	0.28%
2019/02/22	15	14.43	11	14.23	14.20	4	1,743	0.23%
2019/02/21	0	0.00	3	14.40	14.40	-3	1,627	-0.18%
2019/02/19	3	14.37	3	14.40	14.05	0	1,646	0.00%
2019/02/15	7	13.84	0	0.00	14.10	7	1,623	0.43%
2019/02/14	2	14.05	0	0.00	13.95	2	1,608	0.12%
2019/02/13	0	0.00	8	14.01	14.10	-8	1,588	-0.50%
2019/01/30	20	13.00	0	0.00	13.00	20	1,516	1.32%
2019/01/29	6	13.12	10	13.20	13.10	-4	1,517	-0.26%
2019/01/25	0	0.00	5	13.15	13.15	-5	1,620	-0.31%
2019/01/15	2	12.95	0	0.00	12.85	2	1,685	0.12%
2019/01/03	0	0.00	3	12.55	12.40	-3	1,771	-0.17%
2018/12/28	5	12.60	0	0.00	12.60	5	1,809	0.28%
2018/12/20	0	0.00	20	12.45	12.35	-20	1,940	-1.03%
2018/12/07	5	13.45	5	13.39	13.70	0	2,492	0.00%
2018/12/06	4	13.63	0	0.00	13.10	4	2,479	0.16%
2018/12/05	0	0.00	2	13.65	13.75	-2	2,485	-0.08%
2018/12/04	10	13.90	0	0.00	13.70	10	2,494	0.40%
2018/12/03	0	0.00	20	13.83	13.85	-20	2,503	-0.80%
2018/11/30	5	13.50	0	0.00	13.45	5	2,462	0.20%
2018/11/29	0	0.00	6	13.55	13.35	-6	2,479	-0.24%
2018/11/28	0	0.00	1	13.55	13.50	-1	2,473	-0.04%
2018/11/23	10	12.80	0	0.00	12.85	10	2,478	0.40%
2018/11/22	5	12.93	0	0.00	12.80	5	2,529	0.20%
2018/11/21	20	13.00	0	0.00	13.05	20	2,567	0.78%
2018/11/20	30	13.12	0	0.00	13.10	30	2,734	1.10%
2018/11/16	0	0.00	20	12.74	12.70	-20	2,691	-0.74%
2018/11/13	10	11.95	0	0.00	12.15	10	2,698	0.37%
2018/11/07	0	0.00	1	12.15	12.25	-1	2,845	-0.04%
2018/11/06	31	11.96	0	0.00	11.85	31	2,872	1.08%
2018/11/02	0	0.00	5	12.59	12.25	-5	3,002	-0.17%
2018/11/01	1	12.25	6	12.23	12.15	-5	2,947	-0.17%
2018/10/30	1	11.35	0	0.00	11.40	1	2,927	0.03%
2018/10/26	0	0.00	1	11.30	11.30	-1	2,959	-0.03%
2018/10/25	5	11.30	0	0.00	11.05	5	2,952	0.17%
2018/10/19	5	11.60	0	0.00	11.60	5	3,104	0.16%
2018/10/17	0	0.00	1	11.85	11.75	-1	3,220	-0.03%
2018/10/16	1	11.85	0	0.00	11.65	1	3,330	0.03%
2018/10/08	2	12.60	0	0.00	12.60	2	3,418	0.06%
2018/10/01	6	13.45	0	0.00	13.45	6	3,521	0.17%
2018/09/27	20	13.60	25	13.50	13.50	-5	3,695	-0.14%
2018/09/26	2	13.90	3	13.70	13.70	-1	4,038	-0.02%
2018/09/25	3	13.88	2	13.90	13.85	1	5,006	0.02%
2018/09/21	34	14.10	3	14.10	14.15	31	5,222	0.59%
2018/09/19	1	14.00	0	0.00	13.70	1	5,119	0.02%
2018/09/17	4	14.04	0	0.00	14.00	4	5,046	0.08%
2018/09/12	5	13.20	0	0.00	12.90	5	4,829	0.10%
2018/09/07	0	0.00	3	13.50	13.55	-3	4,913	-0.06%
2018/09/05	1	14.65	2	14.65	14.35	-1	5,044	-0.02%
2018/09/04	1	14.60	0	0.00	14.60	1	5,117	0.02%
2018/09/03	2	14.95	2	14.50	14.40	0	5,247	0.00%
2018/08/29	2	15.00	0	0.00	14.90	2	5,795	0.03%
2018/08/28	1	14.95	0	0.00	14.80	1	5,863	0.02%
2018/08/27	2	15.05	3	15.05	15.00	-1	5,881	-0.02%
2018/08/24	0	0.00	1	14.35	14.35	-1	5,810	-0.02%
2018/08/17	1	14.70	1	14.60	14.50	0	6,652	0.00%
2018/08/16	1	14.65	5	14.65	14.60	-4	7,144	-0.06%
2018/08/14	0	0.00	7	14.95	15.10	-7	7,301	-0.10%
2018/08/13	12	14.77	20	15.20	14.80	-8	7,387	-0.11%
2018/08/09	0	0.00	2	15.75	15.75	-2	7,516	-0.03%
2018/08/08	0	0.00	3	15.80	15.70	-3	7,522	-0.04%
2018/08/07	3	15.67	0	0.00	15.70	3	7,867	0.04%
2018/08/02	5	15.60	0	0.00	15.45	5	8,616	0.06%
2018/08/01	1	16.00	0	0.00	15.85	1	8,657	0.01%
2018/07/30	0	0.00	3	16.15	15.90	-3	8,946	-0.03%
2018/07/27	2	16.60	18	16.44	16.40	-16	8,896	-0.18%
2018/07/26	18	16.54	12	16.58	16.45	6	8,851	0.07%
2018/07/25	1	16.50	7	16.30	16.50	-6	8,828	-0.07%
2018/07/24	3	16.15	0	0.00	16.10	3	8,815	0.03%
2018/07/23	10	16.13	0	0.00	16.30	10	8,770	0.11%
2018/07/17	0	0.00	2	15.90	16.00	-2	8,647	-0.02%
2018/07/16	3	16.40	1.2	16.28	16.00	1.8	8,603	0.02%
2018/07/13	1	16.30	0	0.00	16.35	1	8,501	0.01%
2018/07/12	1	15.95	1	16.20	16.30	0	8,446	0.00%
2018/07/10	14	15.91	2	16.30	16.40	12	8,496	0.14%
2018/07/06	2	16.40	0	0.00	16.00	2	8,502	0.02%
2018/07/05	1	17.05	0	0.00	16.35	1	8,428	0.01%
2018/07/04	34	17.23	10	17.28	16.90	24	8,378	0.29%
2018/07/03	9	17.66	37	18.10	17.00	-28	8,024	-0.35%
2018/07/02	13	16.42	10	16.73	16.70	3	7,037	0.04%
2018/06/29	18	15.43	23	15.35	15.35	-5	6,789	-0.07%
2018/06/27	5	15.10	0	0.00	15.15	5	6,796	0.07%
2018/06/22	4	15.20	0	0.00	15.25	4	6,717	0.06%
2018/06/20	18	15.40	19	15.53	15.35	-1	6,681	-0.01%
2018/06/14	0	0.00	2	16.70	16.55	-2	6,557	-0.03%
2018/06/12	1	16.80	2	17.30	17.20	-1	6,396	-0.02%
2018/06/11	4	17.05	3	17.17	16.95	1	6,291	0.02%
2018/06/08	8	16.95	41	17.37	17.00	-33	6,170	-0.53%
2018/06/07	18	16.80	6	16.40	16.45	12	5,851	0.21%
2018/06/06	3	16.35	3	16.25	16.75	0	5,703	0.00%
2018/06/05	3	16.08	2	15.85	15.90	1	5,536	0.02%
2018/06/04	1	16.30	1.2	16.46	16.20	-0.2	5,428	0.00%
2018/06/01	0	0.00	4	16.10	16.20	-4	5,385	-0.07%
2018/05/31	4	16.55	12.1	17.05	16.40	-8.1	5,333	-0.15%
2018/05/30	2	16.80	0	0.00	16.75	2	5,218	0.04%
2018/05/29	15	16.74	40	17.21	16.80	-25	5,201	-0.48%
2018/05/28	3.2	17.18	30	16.62	17.45	-26.8	4,999	-0.54%
2018/05/25	59	16.45	12	16.74	16.65	47	4,676	1.00%
2018/05/24	59	16.60	32	16.92	16.85	27	4,495	0.60%
2018/05/23	0	0.00	7	15.32	15.90	-7	3,979	-0.18%
2018/05/22	1	14.95	1	15.30	15.50	0	3,850	0.00%
2018/05/21	6	15.20	1	15.30	15.40	5	3,757	0.13%
2018/05/18	1	14.65	2	14.70	14.65	-1	3,614	-0.03%
2018/05/17	1	15.10	5	14.87	14.95	-4	3,540	-0.11%
2018/05/16	17	15.85	37	15.54	15.75	-20	3,412	-0.59%
2018/05/15	38	16.00	26	16.06	15.90	12	3,291	0.36%
2018/05/14	20	15.25	27	15.31	15.75	-7	2,946	-0.24%
2018/05/11	16	14.73	26	14.65	14.35	-10	2,490	-0.40%
2018/05/10	11	14.10	1	14.00	14.00	10	2,220	0.45%
2018/05/09	15	13.85	7	13.82	13.70	8	2,130	0.38%
2018/05/08	3	13.57	2	13.95	13.50	1	2,053	0.05%
2018/05/07	3	13.82	0	0.00	13.90	3	1,947	0.15%
2018/04/23	5	12.65	22	12.90	12.70	-17	1,547	-1.10%
2018/04/19	11	13.06	0	0.00	13.05	11	1,554	0.71%
2018/04/18	10	13.00	0	0.00	13.00	10	1,552	0.64%
2018/04/17	3	13.60	0	0.00	13.20	3	1,537	0.20%
2018/04/16	5	13.49	0	0.00	13.55	5	1,562	0.32%
2018/04/13	6	13.40	6	13.43	13.35	0	1,479	0.00%
2018/04/10	1	12.90	0	0.00	12.95	1	1,452	0.07%
2018/04/02	2	12.85	2	12.90	12.85	0	1,424	0.00%
2018/03/08	0	0.00	5	13.15	13.15	-5	1,762	-0.28%
2018/03/06	0	0.00	1	13.00	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	2	12.80	12.65	-2	1,692	-0.12%
2018/03/02	3	13.03	0	0.00	12.95	3	1,760	0.17%
2018/01/29	7	13.05	0	0.00	13.00	7	2,106	0.33%
2018/01/17	5	12.90	0	0.00	12.85	5	2,995	0.17%
2018/01/11	0	0.00	5	12.85	12.85	-5	3,779	-0.13%
2018/01/10	2	13.00	0	0.00	12.95	2	4,210	0.05%