精成科 (6191)-元大-竹科券商分點個股進出

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
52.0
漲跌
▲0.6
漲幅
+1.17%
成交量
4,716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:13:35(已收盤)

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

精成科 (6191)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	2	51.90	0	0.00	52.00	2	2,504	0.08%
2024/12/13	1	52.30	0	52.80	52.40	1	2,462	0.04%
2024/12/12	0	0.00	1	53.40	52.90	-1	2,463	-0.04%
2024/12/11	1	53.10	0	0.00	52.90	1	2,468	0.04%
2024/12/09	2	54.65	1	54.60	54.40	1	2,497	0.04%
2024/12/06	2	55.40	0	0.00	55.10	2	2,499	0.08%
2024/12/03	0	0.00	1	54.80	54.80	-1	2,470	-0.04%
2024/12/02	1	54.50	0	0.00	54.50	1	2,465	0.04%
2024/11/29	5	55.00	0	0.00	55.00	5	2,457	0.20%
2024/11/28	1.1	55.08	0	0.00	55.00	1.1	2,456	0.04%
2024/11/27	2	55.95	0	55.70	55.50	2	2,455	0.08%
2024/11/26	2	57.05	0	0.00	56.80	2	2,441	0.08%
2024/11/25	0	0.00	1	57.70	57.30	-1	2,430	-0.04%
2024/11/22	0	0.00	1	57.70	57.60	-1	2,431	-0.04%
2024/11/21	1	55.70	0	0.00	57.20	1	2,391	0.04%
2024/11/19	0	0.00	2	56.90	56.60	-2	2,302	-0.09%
2024/11/18	2	55.20	0	0.00	55.70	2	2,241	0.09%
2024/11/15	2	56.10	0	0.00	55.00	2	2,208	0.09%
2024/11/14	2.2	54.49	0	0.00	54.10	2.2	2,173	0.10%
2024/11/12	6	55.95	0	0.00	55.80	6	2,123	0.28%
2024/11/11	1	57.00	8	57.70	56.80	-7	2,099	-0.33%
2024/11/08	1	58.50	0	0.00	58.40	1	2,052	0.05%
2024/11/07	0	0.00	1	59.20	59.40	-1	2,040	-0.05%
2024/11/06	5	58.40	0	0.00	58.40	5	2,042	0.24%
2024/11/04	9	59.34	3	59.80	58.70	6	2,120	0.28%
2024/11/01	14	58.76	25	57.72	58.90	-11	2,181	-0.50%
2024/10/30	30	58.98	3	60.13	58.30	27	2,213	1.22%
2024/10/29	1.2	58.13	1	57.80	58.20	0.2	2,132	0.01%
2024/10/28	0	0.00	35	59.24	59.20	-35	2,119	-1.65%
2024/10/23	5	60.80	0	0.00	60.60	5	2,133	0.23%
2024/10/18	0	0.00	2	60.40	60.30	-2	2,148	-0.09%
2024/10/17	10	60.20	1	60.20	60.20	9	2,178	0.41%
2024/10/16	1	59.30	23	59.45	60.00	-22	2,204	-1.00%
2024/10/15	3	60.30	1	60.00	59.90	2	2,193	0.09%
2024/10/14	2	59.60	0	0.00	59.70	2	2,209	0.09%
2024/10/11	0	0.00	1	59.90	59.50	-1	2,209	-0.05%
2024/10/09	5	60.70	0	0.00	59.70	5	2,244	0.22%
2024/10/08	8	61.60	0	0.00	60.50	8	2,257	0.35%
2024/10/07	0	0.00	2	61.80	62.10	-2	2,351	-0.09%
2024/10/04	3	60.90	0	0.00	61.00	3	2,420	0.12%
2024/10/01	3	60.90	0	0.00	61.60	3	2,491	0.12%
2024/09/27	4	62.10	0	0.00	61.60	4	2,622	0.15%
2024/09/25	3	62.30	1	62.10	61.60	2	2,774	0.07%
2024/09/24	3	61.90	0	0.00	61.60	3	2,889	0.10%
2024/09/23	0	0.00	1	62.50	62.20	-1	2,905	-0.03%
2024/09/20	4	61.65	4.1	61.79	61.50	-0.1	2,877	0.00%
2024/09/19	0	0.00	2	59.90	59.50	-2	2,806	-0.07%
2024/09/16	2	59.00	0	0.00	58.90	2	2,759	0.07%
2024/09/11	3.1	58.69	9	58.10	58.10	-5.9	2,763	-0.21%
2024/09/10	3	60.00	0	0.00	60.00	3	2,741	0.11%
2024/09/05	4.1	59.25	0	0.00	58.20	4.1	2,721	0.15%
2024/09/03	2	62.70	0	0.00	62.30	2	2,701	0.07%
2024/09/02	0	63.50	0	0.00	63.30	0	2,721	0.00%
2024/08/30	2	63.30	1	63.30	63.10	1	2,741	0.04%
2024/08/29	0	0.00	1	62.50	62.30	-1	2,743	-0.04%
2024/08/26	0	0.00	1	62.90	62.00	-1	2,912	-0.03%
2024/08/23	1	61.40	0	0.00	61.60	1	2,950	0.03%
2024/08/22	0	0.00	1	62.40	61.50	-1	2,959	-0.03%
2024/08/21	2	61.80	0	0.00	61.50	2	2,988	0.07%
2024/08/19	2	62.90	0	0.00	62.60	2	3,126	0.06%
2024/08/16	3	63.00	0	0.00	62.90	3	3,199	0.09%
2024/08/15	0	0.00	6	62.60	62.50	-6	3,244	-0.18%
2024/08/13	0	0.00	11.1	62.84	62.40	-11.1	3,296	-0.34%
2024/08/09	1	61.50	0	0.00	61.20	1	3,372	0.03%
2024/08/08	1	60.70	0	0.00	60.70	1	3,420	0.03%
2024/08/07	21	60.40	0	0.00	61.20	21	3,429	0.61%
2024/08/06	3.1	58.51	0	0.00	58.80	3.1	3,460	0.09%
2024/08/05	4	59.70	8	59.80	60.70	-4	3,487	-0.11%
2024/08/02	0	0.00	6	63.60	66.20	-6	3,462	-0.17%
2024/08/01	7	64.13	6.1	64.99	64.80	0.9	3,447	0.03%
2024/07/31	2	61.55	0	0.00	61.80	2	3,435	0.06%
2024/07/30	1	61.40	0	0.00	61.20	1	3,469	0.03%
2024/07/26	1.1	60.44	0	0.00	61.00	1.1	3,542	0.03%
2024/07/23	6	63.13	0	0.00	62.20	6	3,601	0.17%
2024/07/22	3.2	63.23	15	63.23	62.20	-11.8	3,578	-0.33%
2024/07/19	0	64.50	0	0.00	64.50	0	3,550	0.00%
2024/07/18	2	65.50	5	65.96	65.60	-3	3,570	-0.08%
2024/07/16	1	68.00	0	0.00	67.90	1	3,601	0.03%
2024/07/15	5.3	66.70	50	66.30	66.50	-44.7	3,675	-1.22%
2024/07/12	5	67.00	20	67.13	67.00	-15	3,681	-0.41%
2024/07/11	5	67.76	0	0.00	67.40	5	3,714	0.13%
2024/07/10	16	68.39	0	0.00	67.60	16	3,752	0.43%
2024/07/09	7	69.20	7	70.16	67.90	0	3,771	0.00%
2024/07/08	60.1	73.66	0	0.00	72.10	60.1	3,718	1.62%
2024/07/04	1	75.80	2	76.60	76.80	-1	3,664	-0.03%
2024/07/03	3	76.07	1.1	75.21	75.90	1.9	3,645	0.05%
2024/07/02	1	75.70	6	75.30	75.60	-5	3,572	-0.14%
2024/07/01	1	73.40	0	0.00	73.30	1	3,469	0.03%
2024/06/28	2	74.60	3.2	74.39	74.30	-1.2	3,482	-0.04%
2024/06/27	1	72.50	29	71.21	72.50	-28	3,404	-0.82%
2024/06/26	0	0.00	1	71.10	71.00	-1	3,547	-0.03%
2024/06/25	4	68.78	9	70.02	70.30	-5	3,814	-0.13%
2024/06/24	0	0.00	1	70.40	69.90	-1	3,921	-0.03%
2024/06/21	4	69.50	0	0.00	69.70	4	3,987	0.10%
2024/06/20	11	69.70	0	0.00	69.40	11	4,059	0.27%
2024/06/19	1	69.11	0	0.00	68.80	1	4,213	0.02%
2024/06/18	13.1	69.30	15	69.21	69.00	-1.9	4,600	-0.04%
2024/06/17	11	70.31	30	70.10	69.90	-19	5,170	-0.37%
2024/06/14	4	70.85	0	0.00	70.40	4	5,356	0.07%
2024/06/13	1	71.40	4	71.75	71.50	-3	5,371	-0.06%
2024/06/11	7	70.94	0	0.00	70.50	7	5,416	0.13%
2024/06/07	3	72.30	0	0.00	72.00	3	5,425	0.06%
2024/06/06	5	72.50	0	0.00	72.00	5	5,446	0.09%
2024/06/05	5	73.00	9	73.61	72.50	-4	5,455	-0.07%
2024/06/03	8.1	72.79	0	0.00	72.40	8.1	5,596	0.14%
2024/05/31	15	74.17	15	74.43	74.30	0	5,597	0.00%
2024/05/30	1	72.50	16	73.16	72.50	-15	5,605	-0.27%
2024/05/29	4	73.53	0	0.00	72.70	4	5,592	0.07%
2024/05/28	6	72.02	0	0.00	71.60	6	5,574	0.11%
2024/05/27	27.1	72.29	0	0.00	71.90	27.1	5,603	0.48%
2024/05/24	6	73.25	2	75.30	73.00	4	5,607	0.07%
2024/05/23	6	75.57	10.2	74.27	76.00	-4.2	5,582	-0.07%
2024/05/22	0	0.00	9	74.70	75.00	-9	5,517	-0.16%
2024/05/21	3	71.70	2	72.25	73.10	1	5,474	0.02%
2024/05/20	5.1	71.02	0	0.00	71.30	5.1	5,454	0.09%
2024/05/17	3	71.60	0	0.00	71.20	3	5,445	0.06%
2024/05/15	4.1	74.16	10.3	74.52	72.90	-6.2	5,482	-0.11%
2024/05/14	0	0.00	9.1	73.90	73.80	-9.1	5,551	-0.16%
2024/05/13	0	70.60	1	70.70	70.60	-1	5,498	-0.02%
2024/05/10	1	70.80	28	71.51	71.20	-27	5,490	-0.49%
2024/05/09	1	75.00	23.2	74.30	72.60	-22.2	5,430	-0.41%
2024/05/08	0	0.00	29	73.77	75.00	-29	5,347	-0.54%
2024/05/07	18	73.68	32	73.93	74.20	-14	5,312	-0.26%
2024/05/06	12	73.92	5	73.90	74.20	7	5,283	0.13%
2024/05/03	12	73.76	0	0.00	73.20	12	5,287	0.23%
2024/05/02	0.1	72.70	0	73.50	72.70	0.1	5,272	0.00%
2024/04/30	1.1	72.61	16.3	73.17	73.10	-15.2	5,283	-0.29%
2024/04/29	1	71.00	15	72.69	73.10	-14	5,240	-0.27%
2024/04/26	3	69.63	0	0.00	69.90	3	5,180	0.06%
2024/04/25	2	69.30	0	0.00	69.50	2	5,197	0.04%
2024/04/24	3	69.20	1	69.30	69.50	2	5,205	0.04%
2024/04/23	5	67.44	51	67.42	67.80	-46	5,208	-0.88%
2024/04/22	16	69.43	2	69.00	67.20	14	5,212	0.27%
2024/04/19	0	0.00	14	71.47	70.40	-14	5,171	-0.27%
2024/04/18	1	69.50	40	70.46	71.00	-39	5,113	-0.76%
2024/04/17	38	69.78	1	70.00	70.00	37	5,085	0.73%
2024/04/16	2.1	68.98	61.7	69.18	69.00	-59.6	5,072	-1.17%
2024/04/15	0	0.00	3	69.77	69.60	-3	5,015	-0.06%
2024/04/12	25	70.71	20	70.90	69.70	5	4,968	0.10%
2024/04/11	4	70.08	0	0.00	70.80	4	4,920	0.08%
2024/04/10	31	70.96	0	0.00	70.50	31	4,923	0.63%
2024/04/09	10	71.85	4	71.95	72.20	6	4,895	0.12%
2024/04/08	5	72.10	4	72.05	71.90	1	4,898	0.02%
2024/04/03	11	72.16	0	0.00	72.00	11	4,898	0.22%
2024/04/02	36.1	72.12	1	72.40	72.60	35.1	4,894	0.72%
2024/04/01	22.1	72.67	4	72.25	72.70	18.1	4,893	0.37%
2024/03/29	38.1	72.88	56	73.47	72.70	-18	4,908	-0.37%
2024/03/28	11.1	74.80	9.3	75.06	73.70	1.8	4,829	0.04%
2024/03/27	1	73.20	1	73.80	73.20	0	4,646	0.00%
2024/03/26	26.1	71.33	16	69.89	69.40	10.1	4,591	0.22%
2024/03/25	92	71.85	0	0.00	71.20	92	4,596	2.00%
2024/03/22	8	72.01	10.2	71.98	71.40	-2.1	4,705	-0.05%
2024/03/21	21.2	74.55	12.8	74.87	73.60	8.5	4,720	0.18%
2024/03/20	29.1	74.49	35	74.87	76.10	-5.9	4,459	-0.13%
2024/03/19	1.1	67.56	16.3	68.25	69.20	-15.3	3,975	-0.38%
2024/03/18	1	65.40	101	65.81	66.40	-100	3,794	-2.64%	大賣/
2024/03/15	2	65.50	107.1	65.05	64.90	-105.1	3,791	-2.77%	大賣/鉅額交易
2024/03/14	1.1	64.29	2	65.95	65.30	-1	3,792	-0.03%
2024/03/13	6	65.10	0	0.00	64.60	6	3,798	0.16%
2024/03/12	31	64.75	0	0.00	64.60	31	3,825	0.81%
2024/03/11	45.1	63.90	0	0.00	63.50	45.1	3,882	1.16%
2024/03/08	55.1	65.68	0	0.00	64.10	55.1	3,929	1.40%
2024/03/07	5	68.04	1	69.20	67.60	4	3,999	0.10%
2024/03/06	13	68.70	1	68.70	68.60	12	4,252	0.28%
2024/03/05	8	68.20	5	68.53	68.70	3	4,495	0.07%
2024/03/04	2	66.25	0	0.00	66.30	2	4,448	0.04%
2024/03/01	2	66.80	0	0.00	66.00	2	4,454	0.04%
2024/02/29	1.1	65.33	3.1	65.99	65.30	-2.1	4,433	-0.05%
2024/02/27	1	66.30	0	0.00	66.30	1	4,396	0.02%
2024/02/26	22	67.45	0	0.00	67.50	22	4,382	0.50%
2024/02/23	1	68.70	27	68.15	68.10	-26	4,407	-0.59%
2024/02/22	81	68.57	0	0.00	68.10	81	4,525	1.79%
2024/02/21	0.1	68.78	3	68.70	68.90	-2.9	4,550	-0.06%
2024/02/20	2	69.75	92	69.44	69.30	-90	4,590	-1.96%
2024/02/19	0.1	69.60	11.1	69.57	69.80	-11	4,588	-0.24%
2024/02/16	3.1	69.39	78	69.79	69.20	-75	4,599	-1.63%
2024/02/15	1.1	67.30	24.2	68.78	69.20	-23.1	4,553	-0.51%
2024/02/05	1	64.10	2	64.20	64.30	-1	4,455	-0.02%
2024/02/02	1	64.90	0	0.00	64.70	1	4,505	0.02%
2024/01/30	52	64.62	0	0.00	64.30	52	4,625	1.12%
2024/01/29	1	64.80	20	65.25	65.50	-19	4,679	-0.41%
2024/01/26	0	0.00	1	65.10	64.80	-1	4,802	-0.02%
2024/01/25	101.1	64.02	0	0.00	63.50	101.1	5,147	1.96%	大買/鉅額交易
2024/01/24	21.1	65.52	6.1	65.56	64.70	15	5,724	0.26%
2024/01/23	0	0.00	1	65.60	65.80	-1	5,960	-0.02%
2024/01/22	30	64.83	0	0.00	64.90	30	5,958	0.50%
2024/01/17	1	65.50	10	65.70	65.20	-9	5,970	-0.15%
2024/01/16	4.1	65.22	0	0.00	65.50	4.1	5,952	0.07%
2024/01/15	1	65.50	4.1	64.22	65.00	-3.1	5,946	-0.05%
2024/01/12	11	62.61	1	63.30	63.00	10	5,930	0.17%
2024/01/11	0	0.00	1	63.60	63.50	-1	5,941	-0.02%
2024/01/10	12.1	62.36	2	62.50	62.90	10.1	6,019	0.17%
2024/01/09	5	63.40	1	63.20	63.20	4	6,001	0.07%
2024/01/08	3	64.10	1	64.40	64.10	2	6,040	0.03%
2024/01/05	1	64.60	0	0.00	64.50	1	6,074	0.02%
2024/01/04	3	64.37	2	64.80	65.10	1	6,078	0.02%
2024/01/03	5	65.12	63	65.37	65.10	-58	6,124	-0.95%
2024/01/02	1	64.10	1	65.00	65.20	0	6,245	0.00%
2023/12/29	2	64.65	3	64.60	64.50	-1	6,259	-0.02%
2023/12/28	1	63.80	8	64.06	63.70	-7	6,278	-0.11%
2023/12/27	5	64.74	0	0.00	64.30	5	6,348	0.08%
2023/12/26	0	0.00	4	63.70	64.30	-4	6,403	-0.06%
2023/12/25	20	63.20	13	63.25	63.70	7	6,357	0.11%
2023/12/22	1	65.10	0	0.00	64.90	1	6,298	0.02%
2023/12/21	21	64.12	0	0.00	64.00	21	6,269	0.33%
2023/12/20	27	64.82	2	64.95	64.80	25	6,269	0.40%
2023/12/19	3.3	64.82	5.2	65.27	65.30	-1.9	6,272	-0.03%
2023/12/18	3.2	71.77	0	0.00	68.00	3.2	6,152	0.05%
2023/12/15	6.1	74.89	2	73.85	72.90	4.1	6,063	0.07%
2023/12/14	10.6	72.96	0.1	72.90	73.40	10.5	5,987	0.17%
2023/12/11	0.1	72.30	3	71.77	70.70	-3	6,083	-0.05%
2023/12/07	1.1	72.37	15	71.10	71.50	-14	6,167	-0.23%
2023/12/06	6	71.40	15.1	70.99	71.00	-9.1	6,245	-0.15%
2023/12/05	20	70.01	7	69.40	70.00	13	6,364	0.20%
2023/12/04	2.2	72.61	2	70.25	70.10	0.2	6,681	0.00%
2023/12/01	51.1	70.40	34.2	69.28	70.50	16.8	6,663	0.25%
2023/11/30	16.1	67.66	22.1	66.10	69.00	-6	6,466	-0.09%
2023/11/29	5.1	64.26	1.1	64.76	64.20	3.9	6,214	0.06%
2023/11/28	2	62.90	2	62.90	63.20	0	6,221	0.00%
2023/11/27	1	62.00	51	61.69	61.90	-50	6,258	-0.80%
2023/11/24	0.1	61.70	0	0.00	61.50	0.1	6,290	0.00%
2023/11/23	0	61.70	0	0.00	61.50	0	6,357	0.00%
2023/11/22	8.6	61.97	1	62.40	61.80	7.6	6,400	0.12%
2023/11/21	65	65.25	15.1	63.67	62.80	49.9	6,460	0.77%
2023/11/20	5	64.64	0	0.00	64.60	5	6,567	0.08%
2023/11/17	4	64.15	2	64.20	64.50	2	6,575	0.03%
2023/11/16	0	63.30	0.9	63.00	63.10	-0.9	6,614	-0.01%
2023/11/15	4	64.15	3	63.93	63.30	1	6,703	0.01%
2023/11/14	8	62.76	7	63.01	63.00	1	6,751	0.01%
2023/11/13	2.1	62.11	1	62.40	61.90	1.1	6,837	0.02%
2023/11/10	3	62.26	2	62.30	62.00	1	6,927	0.01%
2023/11/09	5	63.40	5	63.34	63.40	0	7,017	0.00%
2023/11/08	10	63.42	2	62.80	62.50	8	7,052	0.11%
2023/11/07	5	63.76	3	64.20	63.40	2	7,139	0.03%
2023/11/06	53	63.03	41	63.65	64.00	12	7,240	0.17%
2023/11/03	6	63.00	16.4	63.89	62.40	-10.4	7,229	-0.14%
2023/11/02	10.1	63.38	260.3	62.22	63.90	-250.2	7,160	-3.49%	大賣/鉅額交易
2023/11/01	131.3	61.23	27	60.09	61.20	104.3	6,866	1.52%	大買/鉅額交易
2023/10/31	126	61.46	15.1	61.45	61.60	110.9	6,314	1.76%	大買/鉅額交易
2023/10/27	2	56.30	2.1	55.73	56.00	-0.1	6,205	0.00%
2023/10/26	2	55.50	0	0.00	54.90	2	6,275	0.03%
2023/10/24	0.1	55.70	0	0.00	55.70	0.1	6,364	0.00%
2023/10/23	7	53.79	2	54.30	54.30	5	6,446	0.08%
2023/10/20	10	53.90	50	53.41	53.90	-40	6,629	-0.60%
2023/10/19	2	55.00	0	0.00	55.00	2	6,661	0.03%
2023/10/18	5.1	54.58	6	53.64	54.30	-0.9	6,673	-0.01%
2023/10/17	0.1	56.80	0	0.00	55.40	0.1	6,673	0.00%
2023/10/13	1.1	56.61	5	56.70	56.60	-3.9	7,113	-0.05%
2023/10/11	1.1	57.00	2	57.05	57.40	-0.9	7,465	-0.01%
2023/10/06	18.4	59.73	10	58.93	57.80	8.3	7,486	0.11%
2023/10/05	10	62.68	12.4	62.78	61.90	-2.4	7,397	-0.03%
2023/10/04	11	62.10	6	62.35	62.70	5	7,446	0.07%
2023/10/03	3	63.43	3	63.67	63.10	0	7,513	0.00%
2023/10/02	7	63.61	8.1	63.82	64.60	-1.1	7,555	-0.01%
2023/09/28	3	62.33	4	61.63	62.00	-1	7,521	-0.01%
2023/09/27	2	62.20	2	61.35	61.70	0	7,551	0.00%
2023/09/26	2	62.70	5	61.68	62.20	-3	7,565	-0.04%
2023/09/25	10.1	61.51	6.1	61.98	62.20	3.9	7,573	0.05%
2023/09/22	16.2	58.35	15.1	58.23	59.60	1.1	7,532	0.01%
2023/09/21	8.3	59.86	8	59.94	59.60	0.3	7,598	0.00%
2023/09/20	4	62.60	30.1	62.01	61.30	-26.1	7,734	-0.34%
2023/09/19	3.1	63.50	9	62.82	62.80	-6	7,802	-0.08%
2023/09/18	10	62.28	15	62.44	62.30	-5	7,809	-0.06%
2023/09/15	14.1	62.54	14.1	62.14	61.90	-0.1	7,808	0.00%
2023/09/14	5	61.18	9.1	61.46	61.80	-4.1	7,723	-0.05%
2023/09/13	3.1	59.55	5	59.46	60.40	-1.9	7,665	-0.02%
2023/09/12	13	59.66	13	59.54	59.40	0	7,623	0.00%
2023/09/11	5.4	59.00	3	58.77	58.70	2.4	7,563	0.03%
2023/09/08	17.1	61.43	22	61.32	61.00	-5	7,459	-0.07%
2023/09/07	61.6	61.87	55.2	61.46	60.90	6.4	7,295	0.09%
2023/09/06	17	59.58	14.7	59.99	60.50	2.3	6,934	0.03%
2023/09/05	12	57.62	16.1	57.79	58.60	-4.1	6,852	-0.06%
2023/09/04	1.1	55.80	0	0.00	56.10	1.1	6,782	0.02%
2023/09/01	5	55.86	3	55.90	55.60	2	6,899	0.03%
2023/08/31	9.1	55.32	2.5	55.56	56.80	6.6	6,881	0.10%
2023/08/30	2.1	55.51	5	55.50	54.90	-3	6,913	-0.04%
2023/08/29	1	55.30	2	54.55	55.10	-1	6,913	-0.01%
2023/08/28	24.1	56.58	1	56.50	55.90	23.1	6,888	0.34%
2023/08/25	38.1	56.97	22.1	57.14	57.40	16	6,919	0.23%
2023/08/24	30.7	55.55	57.5	55.46	55.90	-26.8	6,840	-0.39%
2023/08/23	8.4	58.92	21.1	58.52	58.80	-12.7	6,610	-0.19%
2023/08/22	16.6	58.48	33.1	58.13	58.80	-16.5	6,650	-0.25%
2023/08/21	33.4	57.36	13.2	57.58	58.00	20.2	6,629	0.30%
2023/08/18	25.3	55.93	29.9	55.83	55.80	-4.6	6,599	-0.07%
2023/08/17	26.3	55.22	19	55.41	56.20	7.3	6,552	0.11%
2023/08/16	21.1	53.33	8.1	53.43	54.10	13	6,509	0.20%
2023/08/15	28	52.93	37.1	52.76	53.40	-9.1	6,428	-0.14%
2023/08/14	2	51.50	2	51.60	51.70	0	6,322	0.00%
2023/08/11	9	52.64	3	52.43	52.10	6	6,321	0.09%
2023/08/10	60.3	52.56	34.3	52.25	52.10	25.9	6,240	0.42%
2023/08/09	14	52.06	10.1	51.92	51.80	3.9	6,149	0.06%
2023/08/08	6	51.43	4.2	51.19	51.60	1.8	6,153	0.03%
2023/08/07	1	49.60	1	50.10	50.90	0	6,165	0.00%
2023/08/04	0	48.00	0.2	48.18	49.05	-0.2	6,241	0.00%
2023/08/02	4.1	49.56	13.4	48.27	48.25	-9.3	6,212	-0.15%
2023/08/01	2	51.49	0	0.00	50.40	2	6,216	0.03%
2023/07/31	3	51.80	9.2	51.73	51.30	-6.2	6,527	-0.09%
2023/07/28	12	50.42	13.2	50.21	51.20	-1.1	6,583	-0.02%
2023/07/27	1	50.99	11.5	50.55	50.70	-10.5	6,498	-0.16%
2023/07/26	24.8	51.73	12.3	51.63	51.10	12.5	6,442	0.19%
2023/07/25	27.5	51.00	30.1	51.43	51.40	-2.7	6,337	-0.04%
2023/07/24	18.8	48.94	5	49.10	49.10	13.8	6,126	0.22%
2023/07/21	7	47.83	7.1	48.05	48.45	-0.1	6,069	0.00%
2023/07/20	9.3	48.98	2.1	48.80	48.20	7.2	6,029	0.12%
2023/07/19	11.3	48.87	0	49.25	48.10	11.3	5,952	0.19%
2023/07/18	10.2	50.94	18.5	50.13	50.80	-8.3	5,773	-0.14%
2023/07/17	49.8	52.24	27	52.90	52.50	22.8	5,479	0.42%
2023/07/14	5	48.71	8	48.86	49.45	-3	5,214	-0.06%
2023/07/13	1.3	47.94	0.1	48.45	47.95	1.2	5,110	0.02%
2023/07/12	1.1	47.52	0	0.00	47.50	1.1	5,038	0.02%
2023/07/11	0.1	47.28	2	47.18	47.30	-1.9	4,997	-0.04%
2023/07/10	6	46.73	2.2	45.87	46.05	3.9	4,919	0.08%
2023/07/07	10.5	47.39	9.4	47.06	47.30	1.1	4,812	0.02%
2023/07/06	9	48.54	14.8	48.27	48.20	-5.8	4,772	-0.12%
2023/07/05	13.1	47.71	6	47.60	47.75	7.1	4,694	0.15%
2023/07/04	5.1	47.66	13	47.30	47.05	-8	4,681	-0.17%
2023/07/03	10.1	46.96	8	47.29	47.20	2.1	4,655	0.05%
2023/06/30	0.1	45.70	5.9	45.99	45.90	-5.9	4,678	-0.13%
2023/06/29	3.8	46.32	4	45.80	46.20	-0.2	4,640	0.00%
2023/06/28	24.1	46.70	28	46.69	46.80	-4	4,514	-0.09%
2023/06/27	16.6	44.74	15.9	44.46	44.50	0.7	4,337	0.02%
2023/06/26	7.2	43.68	4	43.65	44.15	3.2	4,197	0.08%
2023/06/21	1.8	43.29	0.1	43.25	43.20	1.7	4,175	0.04%
2023/06/20	0.4	42.30	0	0.00	42.20	0.4	4,117	0.01%
2023/06/19	2.2	41.90	0	0.00	42.15	2.2	4,180	0.05%
2023/06/16	2.1	42.45	0	0.00	42.35	2.1	4,337	0.05%
2023/06/15	1	42.60	10.7	42.40	42.60	-9.7	4,317	-0.22%
2023/06/14	3.2	42.47	2	42.50	42.50	1.2	4,289	0.03%
2023/06/12	2	42.10	0	0.00	42.00	2	4,258	0.05%
2023/06/09	8	41.74	0.8	41.50	42.20	7.2	4,246	0.17%
2023/06/08	10	41.65	11	41.53	41.65	-1	4,211	-0.02%
2023/06/07	8.4	42.03	51.8	42.03	42.00	-43.5	4,177	-1.04%
2023/06/06	1	40.45	1	40.50	40.60	0	4,037	0.00%
2023/06/05	0.1	40.40	1	40.40	40.45	-0.9	4,008	-0.02%
2023/06/02	16	39.98	1	39.75	39.70	15	3,934	0.38%
2023/06/01	1.1	39.77	0	0.00	39.75	1.1	3,952	0.03%
2023/05/31	0	39.00	0	0.00	39.15	0	3,925	0.00%
2023/05/30	5	39.46	36	39.42	39.55	-31	3,822	-0.81%
2023/05/29	1.1	39.54	2	39.70	39.75	-0.9	3,788	-0.02%
2023/05/26	6.1	39.35	4	39.28	39.15	2.1	3,754	0.06%
2023/05/25	20.2	39.90	0	0.00	40.20	20.2	3,676	0.55%
2023/05/24	11	39.55	0.1	39.45	39.60	10.9	3,587	0.31%
2023/05/23	0.2	38.61	0	0.00	38.80	0.2	3,503	0.00%
2023/05/22	0.2	38.30	0	0.00	38.50	0.2	3,467	0.00%
2023/05/18	10	37.60	4	37.70	37.75	6	3,357	0.18%
2023/05/17	0.3	37.65	3	37.68	37.55	-2.7	3,354	-0.08%
2023/05/16	0	0.00	4	37.23	37.50	-4	3,265	-0.12%
2023/05/15	0	0.00	1	37.85	37.40	-1	3,211	-0.03%
2023/05/12	2	36.80	0	0.00	37.65	2	3,149	0.06%
2023/05/11	7	37.24	1	37.25	37.15	6	3,069	0.20%
2023/05/10	5	37.44	0	0.00	37.65	5	2,987	0.17%
2023/05/08	3	37.10	0	0.00	36.85	3	2,788	0.11%
2023/05/05	3	37.07	2.7	37.46	36.45	0.4	2,680	0.01%
2023/05/04	2	36.18	4.8	36.59	37.30	-2.8	2,307	-0.12%
2023/05/03	0	0.00	2	34.05	33.95	-2	2,159	-0.09%
2023/04/19	0	0.00	2	34.25	34.15	-2	2,032	-0.10%
2023/04/18	0	0.00	6.1	34.09	34.15	-6.1	1,998	-0.31%
2023/04/17	1	34.50	1	34.40	34.55	0	1,963	0.00%
2023/04/14	0.1	34.40	10	34.30	34.10	-9.9	1,923	-0.51%
2023/04/13	0	0.00	5	34.10	34.00	-5	1,886	-0.27%
2023/04/12	0	0.00	1	34.25	34.25	-1	1,864	-0.05%
2023/04/11	0.1	34.25	6.1	34.05	34.30	-6	1,843	-0.32%
2023/04/07	3	33.68	3	33.92	33.85	0	1,708	0.00%
2023/04/06	1	33.10	0	0.00	33.35	1	1,661	0.06%
2023/03/31	9.1	33.77	5	33.80	33.85	4.1	1,612	0.25%
2023/03/30	0.1	33.35	0	0.00	33.35	0.1	1,504	0.01%
2023/03/28	0	0.00	2	32.75	32.60	-2	1,460	-0.14%
2023/03/24	0	0.00	2	33.43	33.30	-2	1,413	-0.14%
2023/03/23	8	33.02	1	33.10	33.10	7	1,356	0.52%
2023/03/22	10.1	33.32	3	32.97	33.10	7.1	1,330	0.53%
2023/03/21	28.3	33.38	23.2	33.33	33.50	5	1,244	0.41%
2023/03/20	5	31.75	0	0.00	31.75	5	1,054	0.47%
2023/03/14	0	31.80	2.1	31.65	31.45	-2.1	1,023	-0.20%
2023/03/08	0	0.00	8	31.48	31.80	-8	968	-0.83%
2023/03/07	0	0.00	6	31.60	31.60	-6	950	-0.63%
2023/03/06	14.1	31.38	2	31.50	31.40	12.1	921	1.31%
2023/03/03	2	30.40	0	0.00	30.45	2	861	0.23%
2023/02/23	0.1	30.08	5	30.17	30.20	-4.9	832	-0.59%
2023/02/21	1	29.95	1	29.75	29.75	0	823	0.00%
2023/02/15	0	0.00	1.1	29.98	29.80	-1.1	932	-0.12%
2023/02/07	0	0.00	0.1	29.70	29.60	-0.1	1,074	-0.01%
2023/02/03	1	29.50	0	0.00	29.60	1	1,154	0.09%
2023/02/02	2	29.35	0	0.00	29.70	2	1,151	0.17%
2023/02/01	0	0.00	1	29.00	29.25	-1	1,131	-0.09%
2023/01/30	1	28.25	1	28.40	28.30	0	1,110	0.00%
2023/01/13	0	0.00	0	27.90	27.75	0	1,115	0.00%
2023/01/12	1	28.00	0	0.00	27.90	1	1,133	0.09%
2022/12/23	0	27.80	0	0.00	27.60	0	1,231	0.00%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/09	2	28.95	0	0.00	28.85	2	1,271	0.16%
2022/12/07	0.1	28.60	1	28.60	28.60	-0.9	1,255	-0.07%
2022/12/02	0	0.00	0.1	30.35	30.30	-0.1	1,216	-0.01%
2022/12/01	0	0.00	0.1	30.25	30.20	-0.1	1,196	-0.01%
2022/11/30	0	0.00	5	30.05	30.05	-5	1,182	-0.42%
2022/11/23	1	29.55	0	0.00	29.25	1	1,180	0.08%
2022/11/22	0.1	29.40	0	0.00	29.45	0.1	1,193	0.01%
2022/11/21	0.1	29.10	1	29.40	29.10	-0.9	1,201	-0.08%
2022/11/17	1	30.00	0	0.00	30.00	1	1,185	0.08%
2022/11/15	0	0.00	5	30.00	29.85	-5	1,158	-0.43%
2022/11/11	6.1	29.79	3.2	29.80	29.55	2.9	1,146	0.25%
2022/11/10	0	0.00	2	29.45	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	8	29.34	29.35	-8	1,170	-0.68%
2022/11/02	1	27.40	0	0.00	27.80	1	1,169	0.09%
2022/10/21	2	25.30	0	0.00	25.20	2	1,187	0.17%
2022/10/17	4	24.28	4	24.64	24.80	0	1,181	0.00%
2022/10/14	1	24.70	1	25.10	24.95	0	1,191	0.00%
2022/10/11	0.2	25.65	0	0.00	25.50	0.2	1,191	0.02%
2022/10/07	0	0.00	5	26.50	26.40	-5	1,204	-0.42%
2022/10/04	0	0.00	5	26.00	26.05	-5	1,203	-0.42%
2022/09/28	1	24.95	0	0.00	24.40	1	1,230	0.08%
2022/09/26	4	25.80	0	0.00	25.40	4	1,245	0.32%
2022/09/08	0	0.00	2	27.60	27.55	-2	1,469	-0.14%
2022/08/30	0	0.00	1	28.50	28.80	-1	1,830	-0.05%
2022/08/15	0	0.00	3	28.90	28.80	-3	2,364	-0.13%
2022/08/12	3.1	28.65	0	0.00	28.80	3.1	2,350	0.13%
2022/08/09	1	27.30	0	0.00	27.45	1	2,272	0.04%
2022/08/08	0	0.00	1	28.80	28.90	-1	2,254	-0.04%
2022/08/05	0	0.00	2	29.50	29.40	-2	2,206	-0.09%
2022/08/04	0	0.00	1	29.15	29.05	-1	2,209	-0.05%
2022/07/28	1	29.05	0	0.00	29.00	1	2,268	0.04%
2022/07/26	2	29.15	0	0.00	28.85	2	2,269	0.09%
2022/07/25	2	29.38	0	0.00	29.50	2	2,281	0.09%
2022/07/22	2	29.60	0	0.00	29.55	2	2,339	0.09%
2022/07/21	2	29.60	0	0.00	29.55	2	2,355	0.08%
2022/07/19	1	28.85	1	28.90	29.10	0	2,379	0.00%
2022/07/15	2	28.10	0	0.00	28.10	2	2,431	0.08%
2022/07/12	0	0.00	0.3	26.40	26.10	-0.3	2,503	-0.01%
2022/07/01	0	0.00	0.3	28.20	26.55	-0.3	3,242	-0.01%
2022/06/30	1	29.00	0	0.00	28.60	1	3,219	0.03%
2022/06/20	0.1	30.70	0	0.00	29.90	0.1	3,255	0.00%
2022/06/15	1	32.70	2	32.90	32.65	-1	3,045	-0.03%
2022/06/14	2	31.63	2	31.85	31.90	0	2,997	0.00%
2022/06/13	2	31.90	0	0.00	31.70	2	2,998	0.07%
2022/06/10	1	33.10	0	0.00	33.15	1	2,976	0.03%
2022/06/09	0	0.00	1	32.80	33.15	-1	2,930	-0.03%
2022/06/07	0	33.10	1	33.00	33.35	-1	2,886	-0.03%
2022/06/06	2	33.40	6	33.34	33.50	-4	2,857	-0.14%
2022/06/02	11.3	34.12	5	34.31	34.10	6.3	2,810	0.22%
2022/06/01	1.1	32.25	1	32.20	32.35	0.1	2,504	0.00%
2022/05/30	0	0.00	2	31.85	31.80	-2	2,449	-0.08%
2022/05/26	4	32.34	4	32.09	31.80	0	2,416	0.00%
2022/05/24	1	30.65	0	0.00	30.35	1	2,291	0.04%
2022/05/18	4	31.30	3	31.30	31.25	1	2,437	0.04%
2022/05/11	0.1	29.60	0	0.00	29.60	0.1	2,477	0.00%
2022/05/10	0	0.00	0.5	29.80	30.25	-0.5	2,468	-0.02%
2022/05/09	0.1	31.00	1	30.75	30.55	-0.9	2,480	-0.03%
2022/04/28	2	32.85	3	32.77	32.40	-1	2,513	-0.04%
2022/04/25	4	32.39	2	32.05	32.00	2	2,458	0.08%
2022/04/22	2	34.00	2	33.95	33.60	0	2,462	0.00%
2022/04/21	1	33.95	0	0.00	33.75	1	2,474	0.04%
2022/04/20	0	0.00	1	33.20	33.00	-1	2,439	-0.04%
2022/04/18	5	33.62	5	33.40	32.70	0	2,459	0.00%
2022/04/15	1	33.95	2	33.80	33.95	-1	2,426	-0.04%
2022/04/14	14.1	34.68	11	34.88	34.30	3.1	2,404	0.13%
2022/04/13	10	32.70	11	33.45	33.90	-1	1,924	-0.05%
2022/04/08	1	32.40	0	0.00	32.35	1	1,825	0.05%
2022/04/07	0.1	32.50	0	0.00	32.20	0.1	1,863	0.00%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/03/28	0	0.00	0.9	34.65	34.80	-0.9	2,305	-0.04%
2022/03/25	0.1	34.35	0	0.00	34.40	0.1	2,288	0.00%
2022/03/23	3	34.50	0	0.00	34.55	3	2,362	0.13%
2022/03/15	0	0.00	3	33.50	33.45	-3	3,034	-0.10%
2022/03/09	1.1	33.41	0	0.00	33.70	1.1	3,969	0.03%
2022/03/07	0	0.00	1	34.50	34.10	-1	4,088	-0.02%
2022/03/01	0	36.10	0	0.00	35.80	0	4,262	0.00%
2022/02/23	0	0.00	0.1	36.50	36.45	-0.1	4,420	0.00%
2022/02/22	1	36.75	2	37.00	36.80	-1	4,493	-0.02%
2022/02/21	0.2	36.30	0	0.00	36.60	0.2	4,631	0.00%
2022/02/17	0	0.00	10	35.70	35.70	-10	4,699	-0.21%
2022/02/16	0.1	35.45	0	0.00	35.40	0.1	4,750	0.00%
2022/02/15	15	34.67	13	34.80	34.65	2	4,766	0.04%
2022/02/14	1	34.85	0	0.00	34.95	1	4,786	0.02%
2022/02/11	20	35.73	28	35.73	35.70	-8	4,842	-0.17%
2022/02/07	10	35.45	0	0.00	35.95	10	5,065	0.20%
2022/01/24	0	0.00	3	35.32	35.65	-3	5,359	-0.06%
2022/01/19	15	36.35	0	0.00	36.50	15	5,629	0.27%
2022/01/17	43.2	36.58	0	0.00	36.80	43.2	5,628	0.77%
2022/01/14	30	35.38	0	0.00	35.50	30	5,606	0.54%
2022/01/13	20	36.20	0	0.00	36.20	20	5,596	0.36%
2022/01/12	4	36.20	0.5	36.10	36.20	3.6	5,610	0.06%
2022/01/11	41	36.55	0	0.00	36.40	41	5,642	0.73%
2022/01/07	10	36.95	0	0.00	36.95	10	5,646	0.18%
2022/01/06	20	37.38	0	0.00	37.40	20	5,641	0.35%
2022/01/05	3	37.65	0	0.00	37.65	3	5,650	0.05%
2022/01/04	38	38.07	1	38.20	38.05	37	5,657	0.65%
2022/01/03	39	38.25	0	0.00	38.20	39	5,697	0.68%
2021/12/30	15	38.60	633	38.46	38.60	-618	5,768	-10.71%	大賣/鉅額交易
2021/12/28	583.2	39.61	55	39.28	39.10	528.2	5,831	9.06%	大買/鉅額交易
2021/12/27	233	39.03	16.3	39.19	39.00	216.7	5,740	3.78%	大買/鉅額交易
2021/12/24	11	38.46	21.9	38.34	38.20	-10.9	5,696	-0.19%
2021/12/22	0.3	37.55	3	37.57	37.30	-2.8	5,653	-0.05%
2021/12/21	0	0.00	1.9	37.55	37.40	-1.9	5,647	-0.03%
2021/12/20	8	37.49	0	0.00	37.65	8	5,633	0.14%
2021/12/17	0	0.00	1	37.30	37.05	-1	5,606	-0.02%
2021/12/16	8	37.76	4	37.63	37.45	4	5,577	0.07%
2021/12/14	2	37.43	0	0.00	37.25	2	5,515	0.04%
2021/12/13	2	38.28	0.9	38.30	38.25	1.1	5,440	0.02%
2021/12/10	0	0.00	6.1	39.03	38.85	-6.1	5,412	-0.11%
2021/12/09	71.4	40.62	9	39.95	39.65	62.3	5,331	1.17%
2021/12/08	20	41.27	9	40.27	41.60	11	5,041	0.22%
2021/12/07	0	0.00	5.6	39.29	38.75	-5.6	4,536	-0.12%
2021/12/06	2.1	39.09	3	38.82	38.40	-0.9	4,408	-0.02%
2021/12/02	1.3	37.82	0	0.00	37.70	1.3	4,195	0.03%
2021/12/01	0.4	38.00	0	0.00	38.20	0.4	4,204	0.01%
2021/11/29	0	0.00	18	35.82	36.80	-18	4,188	-0.43%
2021/11/26	5.1	37.38	2	37.35	37.35	3.1	4,199	0.07%
2021/11/25	2.1	38.96	0	0.00	38.35	2.1	4,177	0.05%
2021/11/24	9	38.21	4.9	38.34	38.50	4.1	4,211	0.10%
2021/11/23	0.1	37.50	2	38.20	37.50	-1.9	4,181	-0.05%
2021/11/22	0	0.00	0.2	37.80	38.00	-0.2	4,188	0.00%
2021/11/19	3.1	37.16	0	0.00	37.20	3.1	4,210	0.07%
2021/11/18	10.3	38.38	27	37.99	37.85	-16.7	4,200	-0.40%
2021/11/17	5	37.80	0	0.00	37.75	5	4,074	0.12%
2021/11/16	18	38.31	0	0.00	37.60	18	4,151	0.43%
2021/11/15	1	38.10	1.7	37.88	38.40	-0.7	4,129	-0.02%
2021/11/12	0	0.00	1	37.35	37.40	-1	4,175	-0.02%
2021/11/11	1	37.40	2	37.63	37.30	-1	4,281	-0.02%
2021/11/10	0	0.00	2	37.90	37.85	-2	4,364	-0.05%
2021/11/08	1	36.90	0	0.00	37.00	1	4,764	0.02%
2021/11/05	1.3	36.89	22.9	37.02	37.10	-21.7	4,832	-0.45%
2021/11/04	21.7	37.96	15.6	37.70	38.00	6.1	4,843	0.13%
2021/11/03	0.1	36.70	3.8	36.40	36.85	-3.8	4,895	-0.08%
2021/11/02	9.2	36.41	3	36.07	35.60	6.2	4,847	0.13%
2021/11/01	0.1	35.20	0	0.00	35.40	0.1	4,760	0.00%
2021/10/29	0.3	34.78	1	35.25	35.35	-0.7	4,908	-0.01%
2021/10/28	5.3	35.34	2	35.38	34.60	3.3	5,044	0.07%
2021/10/27	5.3	34.01	10	33.86	34.75	-4.7	5,276	-0.09%
2021/10/25	0	0.00	3	33.08	33.00	-3	5,514	-0.05%
2021/10/22	2.1	32.49	0	0.00	32.25	2.1	5,605	0.04%
2021/10/21	2.4	33.08	0	0.00	32.85	2.4	5,703	0.04%
2021/10/20	0.2	33.80	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	1	30.45	0	0.00	31.50	1	5,919	0.02%
2021/10/08	0	0.00	3	31.25	30.80	-3	6,082	-0.05%
2021/10/07	1	31.60	5	31.48	31.30	-4	7,076	-0.06%
2021/10/06	2	31.30	0	0.00	31.10	2	7,813	0.03%
2021/10/05	1	31.85	47	31.41	31.90	-46	7,953	-0.58%
2021/10/04	3	32.75	0	0.00	31.80	3	8,042	0.04%
2021/10/01	1	32.80	0	0.00	32.40	1	8,144	0.01%
2021/09/30	0	0.00	1	33.40	33.25	-1	8,173	-0.01%
2021/09/29	1	33.00	0	0.00	33.20	1	8,202	0.01%
2021/09/28	2	32.08	0	0.00	32.50	2	8,354	0.02%
2021/09/24	8	33.28	6	33.30	33.15	2	9,105	0.02%
2021/09/22	1	30.55	0	0.00	31.05	1	9,534	0.01%
2021/09/17	1	31.15	0	0.00	31.40	1	9,643	0.01%
2021/09/06	0	0.00	4	32.10	31.90	-4	10,908	-0.04%
2021/09/03	0	0.00	3	33.35	33.15	-3	10,936	-0.03%
2021/09/01	0	0.00	1	33.45	33.65	-1	11,238	-0.01%
2021/08/30	1	33.60	0	0.00	33.35	1	11,271	0.01%
2021/08/27	1	32.80	1	33.35	32.90	0	11,229	0.00%
2021/08/25	1	33.40	1	33.10	33.10	0	11,338	0.00%
2021/08/23	1	32.65	0	0.00	32.70	1	11,562	0.01%
2021/08/19	2	31.50	0	0.00	31.40	2	11,588	0.02%
2021/08/18	1	32.80	1	31.30	32.80	0	11,624	0.00%
2021/08/17	1	31.75	38	32.01	31.30	-37	11,842	-0.31%
2021/08/16	6	32.83	2	32.73	32.75	4	11,849	0.03%
2021/08/13	1	33.90	0	0.00	33.95	1	11,822	0.01%
2021/08/12	0	0.00	2	35.40	35.20	-2	11,806	-0.02%
2021/08/11	0	0.00	1	36.10	35.05	-1	12,117	-0.01%
2021/08/10	1.2	36.80	10	35.93	36.55	-8.8	12,109	-0.07%
2021/08/09	3.2	36.75	2	36.75	35.95	1.2	12,111	0.01%
2021/08/06	12	37.53	8	37.38	37.20	4	12,112	0.03%
2021/08/05	1	37.30	2	36.80	37.30	-1	11,922	-0.01%
2021/08/04	3	36.33	0	0.00	36.40	3	11,955	0.03%
2021/08/03	0	0.00	4	36.65	36.85	-4	12,084	-0.03%
2021/08/02	2	36.40	1	36.25	36.40	1	12,072	0.01%
2021/07/30	0	0.00	3.1	35.92	35.45	-3.1	11,974	-0.03%
2021/07/29	0.1	35.40	3	35.33	35.65	-2.9	12,025	-0.02%
2021/07/28	1	34.20	9	34.68	35.45	-8	12,152	-0.07%
2021/07/27	10.2	36.31	4	36.60	35.65	6.2	12,288	0.05%
2021/07/26	33.3	36.70	21	36.97	36.75	12.3	12,343	0.10%
2021/07/23	4.3	35.89	4	35.60	35.55	0.3	12,578	0.00%
2021/07/22	3	34.50	5	34.66	34.40	-2	12,838	-0.02%
2021/07/21	6.2	34.23	10	33.79	33.30	-3.8	12,832	-0.03%
2021/07/20	1	34.20	4.5	34.35	34.00	-3.5	12,912	-0.03%
2021/07/19	2.2	35.00	3	34.90	34.90	-0.8	12,937	-0.01%
2021/07/16	4	35.59	0	0.00	35.35	4	13,121	0.03%
2021/07/15	7.3	34.95	45	35.05	35.20	-37.7	13,165	-0.29%
2021/07/14	75.7	37.64	39	37.87	35.55	36.7	13,131	0.28%
2021/07/13	71	38.19	43	38.92	39.35	28	12,255	0.23%
2021/07/12	11	35.98	15	35.71	35.80	-4	11,596	-0.03%
2021/07/09	3	35.40	1	35.85	34.90	2	11,514	0.02%
2021/07/08	10	35.40	24	35.45	35.45	-14	11,576	-0.12%
2021/07/07	8	34.72	31	35.10	34.65	-23	11,594	-0.20%
2021/07/06	4	35.14	0	0.00	35.05	4	11,704	0.03%
2021/07/05	9	35.82	12	35.71	35.80	-3	11,852	-0.03%
2021/07/02	6	34.85	3	35.35	34.95	3	11,797	0.03%
2021/07/01	54	35.92	6	36.38	34.80	48	11,781	0.41%
2021/06/30	2	34.05	6	34.29	34.75	-4	11,284	-0.04%
2021/06/29	8	34.96	12	34.72	34.50	-4	11,136	-0.04%
2021/06/28	10	34.40	3	33.95	34.40	7	10,778	0.06%
2021/06/25	2	33.68	4	33.54	33.40	-2	10,796	-0.02%
2021/06/24	14	34.14	0	0.00	33.95	14	10,849	0.13%
2021/06/23	13	34.06	23	33.14	34.10	-10	10,711	-0.09%
2021/06/22	12	32.85	24	32.96	32.65	-12	10,780	-0.11%
2021/06/21	1	32.20	1.1	32.59	32.30	-0.1	11,991	0.00%
2021/06/18	2	33.18	1	33.15	33.20	1	12,188	0.01%
2021/06/17	6.1	33.54	8	33.66	33.65	-1.9	12,287	-0.02%
2021/06/16	3	32.92	3	32.45	32.80	0	12,266	0.00%
2021/06/15	13	33.21	17	32.84	33.35	-4	12,663	-0.03%
2021/06/11	3	32.50	0	0.00	31.95	3	12,703	0.02%
2021/06/10	21	32.73	8	32.90	32.50	13	12,714	0.10%
2021/06/09	5	32.28	0	0.00	32.25	5	12,670	0.04%
2021/06/08	0	0.00	1	31.95	31.85	-1	12,606	-0.01%
2021/06/07	1	31.10	0	0.00	31.50	1	12,654	0.01%
2021/06/04	2	31.50	0	0.00	31.45	2	12,799	0.02%
2021/06/03	2	31.80	0	0.00	32.05	2	12,866	0.02%
2021/06/01	1	33.20	11	32.60	32.65	-10	13,120	-0.08%
2021/05/31	0	0.00	2	31.75	32.20	-2	13,123	-0.02%
2021/05/28	0	0.00	2	31.60	31.50	-2	13,203	-0.02%
2021/05/27	0	0.00	3	31.25	30.90	-3	13,926	-0.02%
2021/05/26	1	31.05	6	30.98	31.20	-5	14,731	-0.03%
2021/05/25	168	30.96	154	31.63	31.50	14	14,771	0.09%	大買/大賣/
2021/05/24	3	29.47	0	0.00	29.95	3	14,668	0.02%
2021/05/21	2	29.10	3	29.00	29.25	-1	15,180	-0.01%
2021/05/20	3	29.50	1	29.80	28.75	2	15,279	0.01%
2021/05/19	31	29.77	21	29.88	29.85	10	15,364	0.07%
2021/05/18	0	0.00	3	27.65	28.35	-3	15,190	-0.02%
2021/05/17	1	26.50	2.2	26.54	25.80	-1.2	15,148	-0.01%
2021/05/14	1	28.65	5	28.43	28.45	-4	15,049	-0.03%
2021/05/13	1	28.40	0.1	28.05	28.35	0.9	14,977	0.01%
2021/05/12	8	28.49	33	27.80	28.40	-25	15,139	-0.17%
2021/05/11	19	30.32	8	30.09	30.10	11	14,962	0.07%
2021/05/10	8	32.73	1	32.50	32.70	7	14,811	0.05%
2021/05/07	4	32.79	3	32.75	33.40	1	14,822	0.01%
2021/05/06	3	32.28	2	32.38	31.95	1	14,811	0.01%
2021/05/05	2	33.18	3	32.72	32.90	-1	14,775	-0.01%
2021/05/04	13	32.56	5	32.48	32.80	8	14,681	0.05%
2021/05/03	7	34.71	29	34.95	35.30	-22	14,512	-0.15%
2021/04/29	30	36.13	887	36.65	35.40	-857	14,359	-5.97%	大賣/鉅額交易
2021/04/28	1,134	36.14	262	36.04	36.70	872	13,913	6.27%	大買/大賣/鉅額交易
2021/04/27	4	34.19	8	33.88	33.75	-4	13,619	-0.03%
2021/04/26	7	34.56	6	34.52	34.50	1	13,771	0.01%
2021/04/23	6	34.08	0	0.00	34.50	6	13,707	0.04%
2021/04/22	18.1	34.61	10	34.21	33.50	8.1	13,883	0.06%
2021/04/21	14	35.08	3.2	34.73	35.10	10.9	13,962	0.08%
2021/04/20	4	34.43	14	34.69	34.25	-10	13,870	-0.07%
2021/04/19	3	33.47	17	33.96	34.05	-14	13,816	-0.10%
2021/04/16	2	33.00	0	0.00	33.35	2	13,858	0.01%
2021/04/15	2	32.60	0	0.00	32.60	2	13,906	0.01%
2021/04/14	1	32.50	15	31.95	32.15	-14	13,938	-0.10%
2021/04/13	4.2	33.03	10	32.44	32.80	-5.9	13,967	-0.04%
2021/04/12	14	33.85	21	33.74	33.45	-7	13,970	-0.05%
2021/04/09	7	34.26	26	34.18	34.10	-19	13,870	-0.14%
2021/04/08	1	33.40	3	33.25	33.55	-2	13,661	-0.01%
2021/04/07	34	32.72	4	32.93	32.85	30	13,537	0.22%
2021/04/06	17	32.33	4	32.45	32.25	13	13,476	0.10%
2021/04/01	2	31.75	5	31.79	31.75	-3	13,464	-0.02%
2021/03/31	5	31.72	0	0.00	31.70	5	13,526	0.04%
2021/03/30	1	31.95	0	0.00	32.00	1	13,573	0.01%
2021/03/26	16	31.68	5	31.64	31.70	11	13,511	0.08%
2021/03/25	6	31.88	5	31.80	31.40	1	13,605	0.01%
2021/03/24	82	32.73	50	32.58	32.70	32	13,600	0.24%
2021/03/23	0	0.00	5	30.45	31.00	-5	12,386	-0.04%
2021/03/22	2	30.15	9	30.29	30.25	-7	12,194	-0.06%
2021/03/19	2	29.60	8	30.16	30.50	-6	12,191	-0.05%
2021/03/18	13	29.93	9	29.99	30.00	4	12,147	0.03%
2021/03/17	5	29.30	1	29.15	29.10	4	11,943	0.03%
2021/03/16	4	28.84	3	29.15	28.80	1	12,073	0.01%
2021/03/15	8	29.03	0	0.00	29.00	8	12,463	0.06%
2021/03/12	13	28.67	5	28.72	28.60	8	12,568	0.06%
2021/03/10	16	28.66	13	28.57	28.35	3	13,647	0.02%
2021/03/09	1	27.55	9	28.01	28.00	-8	13,935	-0.06%
2021/03/08	3	28.10	16	28.05	27.95	-13	13,984	-0.09%
2021/03/05	22	29.05	20	28.85	28.45	2	14,005	0.01%
2021/03/04	9	28.70	33	28.88	28.80	-24	14,031	-0.17%
2021/03/03	3	28.40	3	28.42	28.40	0	14,210	0.00%
2021/03/02	82	29.29	36	28.99	28.70	46	14,358	0.32%
2021/02/26	18	28.34	9	28.42	28.10	9	13,726	0.07%
2021/02/24	2	26.95	5	26.68	26.65	-3	13,159	-0.02%
2021/02/23	43	27.55	41	27.56	27.40	2	13,079	0.02%
2021/02/22	1	26.25	29	26.34	26.55	-28	12,617	-0.22%
2021/02/19	5	26.13	10	26.21	26.15	-5	12,705	-0.04%
2021/02/18	2	25.35	0	0.00	26.05	2	13,038	0.02%
2021/02/17	1	24.50	10	24.50	24.90	-9	13,491	-0.07%
2021/02/05	11	24.39	1	24.20	24.15	10	13,541	0.07%
2021/02/04	9	24.43	7	24.40	24.35	2	13,579	0.01%
2021/02/03	14	24.97	17	24.84	24.85	-3	13,631	-0.02%
2021/02/02	0	0.00	1	24.40	24.20	-1	13,605	-0.01%
2021/01/29	13	23.97	1	23.65	23.65	12	13,663	0.09%
2021/01/28	2	24.10	1	23.85	24.40	1	13,720	0.01%
2021/01/27	5	24.08	4	23.98	24.00	1	13,791	0.01%
2021/01/25	14	23.85	15	23.47	23.90	-1	14,129	-0.01%
2021/01/22	1	24.05	4	24.08	24.10	-3	14,149	-0.02%
2021/01/21	2	24.73	17	24.43	24.15	-15	14,222	-0.11%
2021/01/20	7	25.19	0	0.00	24.75	7	14,240	0.05%
2021/01/19	31	26.16	35	26.29	25.85	-4	14,219	-0.03%
2021/01/18	4	25.63	3	25.30	25.60	1	14,175	0.01%
2021/01/15	14	26.24	3	26.28	26.35	11	14,279	0.08%
2021/01/14	13	26.18	13	26.33	27.20	0	14,786	0.00%
2021/01/13	2	25.78	6	25.98	25.90	-4	15,460	-0.03%
2021/01/12	12	25.84	14	25.53	25.55	-2	15,476	-0.01%
2021/01/11	5	26.06	1	26.40	26.25	4	15,595	0.03%
2021/01/08	2	25.63	3	25.73	25.60	-1	15,511	-0.01%
2021/01/07	0	0.00	8	25.44	25.55	-8	15,580	-0.05%
2021/01/06	10	25.39	5.6	25.87	25.30	4.4	15,616	0.03%
2021/01/05	1.1	26.18	1	25.75	26.20	0.1	15,576	0.00%
2021/01/04	1	25.30	9	25.59	25.50	-8	15,507	-0.05%
2020/12/31	0	0.00	1	25.20	25.25	-1	15,490	-0.01%
2020/12/30	10	25.46	6	25.50	25.35	4	15,492	0.03%
2020/12/29	1.3	25.94	2	25.78	25.75	-0.8	15,499	0.00%
2020/12/28	3.3	25.46	2	25.48	25.75	1.3	15,443	0.01%
2020/12/25	1	25.10	10	25.37	25.10	-9	15,368	-0.06%
2020/12/23	9	24.80	3	24.78	24.85	6	15,214	0.04%
2020/12/22	1.4	25.49	16	25.27	24.80	-14.6	15,269	-0.10%
2020/12/21	6	25.51	3	25.65	25.70	3	15,191	0.02%
2020/12/18	4	26.08	3	25.78	26.50	1	15,033	0.01%
2020/12/17	1	25.65	7	25.36	25.40	-6	14,779	-0.04%
2020/12/16	2	25.90	0	0.00	25.75	2	14,749	0.01%
2020/12/15	6	25.61	10	25.42	25.40	-4	14,713	-0.03%
2020/12/14	9.6	26.37	5	26.30	26.05	4.6	14,594	0.03%
2020/12/11	14	26.28	13.2	26.17	26.10	0.8	14,537	0.01%
2020/12/10	11	27.03	12	26.98	27.05	-1	14,332	-0.01%
2020/12/09	31	27.03	28	27.36	27.80	3	14,215	0.02%
2020/12/08	3	26.12	3	26.13	26.15	0	13,847	0.00%
2020/12/07	47	26.81	27.2	26.87	26.50	19.9	13,754	0.14%
2020/12/04	6.2	24.90	11	25.20	25.65	-4.9	12,973	-0.04%
2020/12/03	8	24.96	7	25.10	24.50	1	12,803	0.01%
2020/12/02	1	24.05	8	24.24	24.15	-7	12,762	-0.05%
2020/12/01	4.3	24.12	16	23.91	24.20	-11.8	13,696	-0.09%
2020/11/30	8	23.86	16	24.08	23.70	-8	14,329	-0.06%
2020/11/27	31	24.33	29	24.04	24.10	2	14,307	0.01%
2020/11/26	8.3	23.74	5	23.68	24.00	3.3	14,206	0.02%
2020/11/25	5	23.05	4	22.98	23.10	1	13,931	0.01%
2020/11/24	9.1	23.53	6	23.80	23.25	3.1	13,896	0.02%
2020/11/23	4	23.55	16	23.57	23.55	-12	13,828	-0.09%
2020/11/20	2	23.33	1	23.30	23.25	1	13,763	0.01%
2020/11/19	3.1	23.23	12	23.24	23.15	-8.9	13,842	-0.06%
2020/11/18	44	23.12	8	23.05	23.10	36	14,019	0.26%
2020/11/17	33	23.55	8	23.53	23.45	25	14,150	0.18%
2020/11/16	33.5	23.40	2	23.95	23.95	31.5	14,077	0.22%
2020/11/13	7	22.85	15	22.63	22.80	-8	13,799	-0.06%
2020/11/12	0	0.00	1	22.45	22.40	-1	14,186	-0.01%
2020/11/11	3	22.35	3	22.40	22.65	0	14,869	0.00%
2020/11/10	6	22.55	8	22.76	22.25	-2	15,658	-0.01%
2020/11/09	3	22.37	2	22.45	22.40	1	16,236	0.01%
2020/11/06	0	0.00	7	22.22	22.05	-7	16,698	-0.04%
2020/11/04	11	22.22	12	22.09	22.30	-1	16,608	-0.01%
2020/11/03	27	22.70	21	22.46	22.10	6	16,534	0.04%
2020/11/02	2	21.85	1	22.05	21.90	1	16,295	0.01%
2020/10/30	2	22.08	0	0.00	21.65	2	16,540	0.01%
2020/10/29	4	21.59	4	22.00	22.35	0	16,403	0.00%
2020/10/28	5	22.29	5	22.43	22.15	0	16,304	0.00%
2020/10/27	4	23.04	2	23.13	22.85	2	16,142	0.01%
2020/10/26	2	23.28	5	23.15	22.90	-3	15,990	-0.02%
2020/10/23	10	23.58	41	23.81	23.55	-31	15,775	-0.20%
2020/10/22	102	23.91	105	23.87	23.75	-3	15,613	-0.02%	大買/大賣/
2020/10/21	216	23.56	273	23.46	24.45	-57	14,920	-0.38%	大買/大賣/
2020/10/20	81	22.35	11	21.96	22.25	70	14,004	0.50%
2020/10/19	1	22.60	21	22.14	21.90	-20	13,998	-0.14%
2020/10/16	0	0.00	90	21.71	21.60	-90	13,910	-0.65%
2020/10/15	63	22.28	28	22.06	21.90	35	13,897	0.25%
2020/10/14	36	21.88	8	21.97	21.80	28	13,729	0.20%
2020/10/13	3	21.50	61	21.64	21.30	-58	13,649	-0.42%
2020/10/12	4	21.33	7	21.55	21.25	-3	13,585	-0.02%
2020/10/07	8	21.08	2	21.18	21.10	6	13,600	0.04%
2020/10/06	6	20.83	7	21.21	20.95	-1	13,778	-0.01%
2020/10/05	1	20.50	0	0.00	20.60	1	13,761	0.01%
2020/09/29	2	19.85	0	0.00	19.75	2	13,818	0.01%
2020/09/25	4	19.75	3	18.98	18.95	1	14,248	0.01%
2020/09/24	0	0.00	1	19.90	19.65	-1	14,786	-0.01%
2020/09/22	1	20.25	0	0.00	20.20	1	14,708	0.01%
2020/09/17	0	0.00	2	21.18	21.15	-2	14,567	-0.01%
2020/09/16	2	21.20	1	21.10	20.70	1	14,510	0.01%
2020/09/15	0	0.00	10	21.23	21.15	-10	14,397	-0.07%
2020/09/14	0	0.00	4	20.89	21.10	-4	14,325	-0.03%
2020/09/11	2	20.48	0	0.00	20.15	2	14,108	0.01%
2020/09/10	5	21.14	0	0.00	20.90	5	14,005	0.04%
2020/09/09	0	0.00	2	20.13	20.60	-2	13,882	-0.01%
2020/09/08	1	21.30	24	21.42	20.60	-23	13,778	-0.17%
2020/09/07	9	22.59	97	21.55	21.15	-88	13,579	-0.65%
2020/09/04	80	22.38	75.6	22.76	22.50	4.4	13,177	0.03%
2020/09/03	96	22.17	17.7	22.08	22.55	78.3	12,118	0.65%
2020/09/02	22	20.75	1	20.55	20.50	21	11,319	0.19%
2020/09/01	0	0.00	2	20.73	20.85	-2	11,092	-0.02%
2020/08/31	3	20.07	19	19.97	20.00	-16	10,852	-0.15%
2020/08/27	0	0.00	5	20.00	19.80	-5	10,709	-0.05%
2020/08/26	1	20.85	1	20.20	20.25	0	10,649	0.00%
2020/08/25	3	20.65	22	20.23	20.25	-19	10,562	-0.18%
2020/08/24	0	0.00	9	20.50	20.55	-9	10,492	-0.09%
2020/08/21	15.3	20.80	1	20.40	21.00	14.3	10,543	0.14%
2020/08/20	12	20.24	93	20.16	19.35	-81	10,259	-0.79%
2020/08/19	1	21.65	9	21.29	21.45	-8	9,813	-0.08%
2020/08/18	66	21.74	15	21.55	21.70	51	9,455	0.54%
2020/08/17	141.3	21.67	51	21.70	21.70	90.3	8,947	1.01%	大買/
2020/08/14	189	19.82	285	19.32	20.55	-96	8,193	-1.17%	大買/大賣/
2020/08/13	268	19.57	61	18.97	19.60	207	7,372	2.81%	大買/鉅額交易
2020/08/12	42	17.87	66	17.97	17.85	-24	6,571	-0.37%
2020/08/11	11	16.55	0	0.00	16.55	11	6,010	0.18%
2020/08/10	9	16.88	3	16.55	16.55	6	5,991	0.10%
2020/08/07	0	0.00	3	17.20	17.10	-3	5,947	-0.05%
2020/08/06	10	17.25	10	17.54	17.15	0	5,891	0.00%
2020/08/05	10	16.35	37	16.68	17.00	-27	5,686	-0.48%
2020/08/04	0	0.00	6	16.00	16.00	-6	5,469	-0.11%
2020/07/31	6	15.53	0	0.00	15.50	6	5,405	0.11%
2020/07/30	3	15.40	0	0.00	15.65	3	5,394	0.06%
2020/07/29	20	15.40	0	0.00	15.20	20	5,379	0.37%
2020/07/28	65	15.78	11.4	15.53	15.10	53.6	5,383	1.00%
2020/07/27	3	15.75	6	15.65	15.70	-3	5,373	-0.06%
2020/07/24	5	15.59	0	0.00	15.55	5	5,273	0.09%
2020/07/23	0	0.00	805	16.14	16.25	-805	5,194	-15.50%	大賣/鉅額交易
2020/07/22	821	16.43	0	0.00	16.45	821	5,113	16.06%	大買/鉅額交易
2020/07/21	3	16.27	1	16.25	16.15	2	4,957	0.04%
2020/07/20	3	15.98	0	0.00	16.00	3	4,878	0.06%
2020/07/17	0	0.00	2	16.00	15.90	-2	4,837	-0.04%
2020/07/16	3	16.00	1	16.10	16.30	2	4,788	0.04%
2020/07/15	1	15.75	5	16.10	15.70	-4	4,691	-0.09%
2020/07/14	1	16.50	0	0.00	16.25	1	4,620	0.02%
2020/07/13	2	16.23	31	16.63	16.50	-29	4,581	-0.63%
2020/07/07	0	0.00	5	15.75	15.75	-5	4,218	-0.12%
2020/07/06	44	16.28	21	16.23	16.25	23	4,102	0.56%
2020/07/03	11	15.84	6	15.76	16.10	5	3,749	0.13%
2020/07/02	0	0.00	40	14.40	14.65	-40	3,103	-1.29%
2020/07/01	40	14.30	0	0.00	14.20	40	3,063	1.31%
2020/06/22	1	14.25	0	0.00	14.15	1	3,183	0.03%
2020/06/19	1	14.30	5	14.30	14.25	-4	3,219	-0.12%
2020/06/17	0	0.00	1	14.15	14.05	-1	3,206	-0.03%
2020/06/10	0	0.00	1	14.70	14.65	-1	3,294	-0.03%
2020/06/09	0	0.00	6	14.95	14.75	-6	3,343	-0.18%
2020/06/05	0	0.00	1	14.80	14.85	-1	3,345	-0.03%
2020/06/04	0	0.00	1	14.85	14.75	-1	3,345	-0.03%
2020/06/03	1	14.85	0	0.00	14.85	1	3,328	0.03%
2020/06/02	1	15.00	1	15.10	15.10	0	3,309	0.00%
2020/06/01	2	15.10	0	0.00	15.05	2	3,234	0.06%
2020/05/29	7	14.72	5	15.00	15.15	2	3,239	0.06%
2020/05/28	24	14.87	462	14.75	14.60	-438	3,215	-13.62%	大賣/鉅額交易
2020/05/27	452	14.29	1	14.15	14.50	451	2,900	15.55%	大買/鉅額交易
2020/05/20	3	13.62	0	0.00	13.60	3	2,823	0.11%
2020/05/19	20	13.35	20	13.35	13.40	0	2,759	0.00%
2020/05/18	1	13.15	0	0.00	13.10	1	2,743	0.04%
2020/05/14	1	13.65	0	0.00	13.40	1	2,718	0.04%
2020/05/12	0	0.00	4	14.23	14.15	-4	2,725	-0.15%
2020/05/11	0	0.00	5	14.55	14.50	-5	2,716	-0.18%
2020/05/07	4	14.05	0	0.00	14.05	4	2,609	0.15%
2020/05/06	2	13.90	0	0.00	13.80	2	2,627	0.08%
2020/05/04	0	0.00	10	13.95	13.90	-10	2,703	-0.37%
2020/04/30	10	14.20	5	14.20	14.25	5	2,705	0.18%
2020/04/29	0	0.00	18	14.04	14.00	-18	2,688	-0.67%
2020/04/28	16	13.90	0	0.00	13.85	16	2,685	0.60%
2020/04/24	0	0.00	1	13.95	13.80	-1	2,692	-0.04%
2020/04/21	1	13.40	0	0.00	13.40	1	2,683	0.04%
2020/04/20	0	0.00	3	13.90	13.85	-3	2,661	-0.11%
2020/04/16	0	0.00	4	13.88	14.10	-4	2,636	-0.15%
2020/04/15	7	14.04	18	14.10	14.05	-11	2,660	-0.41%
2020/04/14	0	0.00	2	13.60	13.60	-2	2,641	-0.08%
2020/04/13	4	13.50	1	13.45	13.40	3	2,646	0.11%
2020/04/09	1	13.05	0	0.00	13.10	1	2,664	0.04%
2020/04/08	2	12.80	4	12.65	12.90	-2	2,636	-0.08%
2020/04/07	0	0.00	5	12.37	12.40	-5	2,654	-0.19%
2020/04/06	0	0.00	102	11.88	12.15	-102	2,656	-3.84%	大賣/鉅額交易
2020/04/01	102	12.00	0	0.00	12.00	102	2,660	3.83%	大買/鉅額交易
2020/03/31	1	11.90	0	0.00	11.80	1	2,698	0.04%
2020/03/30	2	11.55	1	11.75	11.90	1	2,755	0.04%
2020/03/27	5	12.16	3	12.30	12.00	2	2,758	0.07%
2020/03/26	120	11.71	202	11.81	12.25	-82	2,701	-3.04%	大買/大賣/
2020/03/25	80	11.70	0	0.00	11.65	80	2,607	3.07%
2020/03/24	2	10.95	0	0.00	10.90	2	2,598	0.08%
2020/03/23	0	0.00	17.2	10.40	10.35	-17.2	2,575	-0.67%
2020/03/20	20	10.76	0	0.00	10.90	20	2,583	0.77%
2020/03/18	3	11.40	12	11.36	11.20	-9	2,579	-0.35%
2020/03/17	5	11.50	0	0.00	11.30	5	2,596	0.19%
2020/03/16	2	12.20	7	12.08	11.85	-5	2,576	-0.19%
2020/03/13	6	12.01	7	11.96	12.45	-1	2,541	-0.04%
2020/03/12	1	13.95	2	13.35	13.00	-1	2,460	-0.04%
2020/03/11	0	0.00	2	14.30	14.15	-2	2,411	-0.08%
2020/03/10	1	14.20	0	0.00	14.50	1	2,393	0.04%
2020/03/09	6	15.03	30	14.80	14.50	-24	2,370	-1.01%
2020/03/06	34	15.20	0	0.00	15.15	34	2,358	1.44%
2020/03/03	124	15.60	124	15.55	15.45	0	2,240	0.00%	大買/大賣/
2020/02/26	0	0.00	1	14.70	14.70	-1	2,174	-0.05%
2020/02/24	1	14.85	0	0.00	14.75	1	2,180	0.05%
2020/02/18	0	0.00	1	15.15	15.15	-1	2,244	-0.04%
2020/02/14	1	15.20	0	0.00	15.25	1	2,306	0.04%
2020/02/13	1	15.50	110	15.40	15.30	-109	2,315	-4.71%	大賣/鉅額交易
2020/02/12	110	15.09	0	0.00	15.10	110	2,271	4.84%	大買/鉅額交易
2020/02/11	0	0.00	4	14.75	14.65	-4	2,280	-0.18%
2020/02/07	0	0.00	6	14.60	14.55	-6	2,333	-0.26%
2020/02/05	7	14.61	0	0.00	14.65	7	2,258	0.31%
2020/01/31	3	14.97	0	0.00	14.60	3	2,271	0.13%
2020/01/30	1	15.00	0	0.00	14.85	1	2,290	0.04%
2020/01/20	0	0.00	30	16.40	16.45	-30	2,238	-1.34%
2020/01/15	0	16.35	0	0.00	16.30	0	2,347	0.00%
2020/01/10	0	0.00	1	16.55	16.35	-1	2,361	-0.04%
2020/01/08	1	16.25	0	0.00	16.50	1	2,340	0.04%
2019/12/31	0	0.00	5	17.38	17.15	-5	2,437	-0.21%
2019/12/30	1	17.35	0	0.00	17.35	1	2,399	0.04%
2019/12/25	50	17.30	50	17.30	17.30	0	2,331	0.00%
2019/12/24	11	16.90	0	0.00	16.90	11	2,304	0.48%
2019/12/19	20	17.35	0	0.00	17.05	20	2,402	0.83%
2019/12/16	0	0.00	2	17.05	16.95	-2	2,545	-0.08%
2019/12/10	1	16.60	0	0.00	16.55	1	2,543	0.04%
2019/12/02	0	0.00	3	16.57	16.50	-3	2,813	-0.11%
2019/11/26	1	16.85	0	0.00	17.05	1	3,048	0.03%
2019/11/18	0	0.00	4	17.35	17.20	-4	3,263	-0.12%
2019/11/11	0	0.00	6	16.84	16.50	-6	3,648	-0.16%
2019/11/07	0	0.00	2	16.85	16.85	-2	3,675	-0.05%
2019/11/05	0	0.00	5	17.25	17.30	-5	3,694	-0.14%
2019/11/04	1	17.35	0	0.00	17.35	1	3,743	0.03%
2019/11/01	1	17.30	0	0.00	17.30	1	3,801	0.03%
2019/10/25	1	17.25	0	0.00	17.25	1	4,847	0.02%
2019/10/23	1	17.90	0	0.00	17.45	1	5,050	0.02%
2019/10/22	0	0.00	2	17.63	17.55	-2	5,024	-0.04%
2019/10/21	0	0.00	4	17.54	17.50	-4	5,084	-0.08%
2019/10/16	0	0.00	3	17.75	17.45	-3	5,103	-0.06%
2019/10/15	7	17.68	3	17.70	17.70	4	5,090	0.08%
2019/10/14	2	17.45	10	17.45	17.45	-8	4,968	-0.16%
2019/10/09	3	16.75	0	0.00	16.65	3	4,946	0.06%
2019/10/03	0	0.00	3	17.05	16.95	-3	5,132	-0.06%
2019/09/27	12	17.10	65	17.00	16.95	-53	5,152	-1.03%
2019/09/26	1	17.50	0	0.00	17.45	1	5,165	0.02%
2019/09/25	5	17.60	3	17.60	17.55	2	5,176	0.04%
2019/09/24	2	17.80	11	17.80	17.45	-9	5,157	-0.17%
2019/09/23	2	17.60	17	17.59	17.90	-15	5,077	-0.30%
2019/09/19	2	17.05	2	17.15	17.35	0	4,939	0.00%
2019/09/18	0	0.00	10	17.25	17.15	-10	4,919	-0.20%
2019/09/16	0	0.00	2	17.60	17.50	-2	4,938	-0.04%
2019/09/12	0	0.00	15	17.20	17.45	-15	4,896	-0.31%
2019/09/11	0	0.00	15	17.20	17.10	-15	4,939	-0.30%
2019/09/09	4	17.49	5	17.45	17.20	-1	4,941	-0.02%
2019/09/06	8	17.98	1	17.80	17.75	7	4,924	0.14%
2019/09/05	5	18.10	0	0.00	17.90	5	4,887	0.10%
2019/09/02	0	0.00	2	17.75	17.60	-2	4,796	-0.04%
2019/08/30	5	17.75	1	17.55	17.65	4	4,754	0.08%
2019/08/28	0	0.00	15	17.20	17.15	-15	4,503	-0.33%
2019/08/27	0	0.00	5	17.20	17.10	-5	4,477	-0.11%
2019/08/23	5	17.46	0	0.00	17.40	5	4,412	0.11%
2019/08/22	0	0.00	3	17.40	17.40	-3	4,386	-0.07%
2019/08/21	0	0.00	8	17.10	17.30	-8	4,350	-0.18%
2019/08/20	8	17.39	12.1	17.78	17.10	-4.1	4,303	-0.09%
2019/08/19	6	17.07	90	16.75	17.20	-84	4,031	-2.08%
2019/08/15	4	15.90	0	0.00	16.05	4	3,928	0.10%
2019/08/14	6	16.00	2	16.00	16.00	4	3,928	0.10%
2019/08/13	2	15.90	0	0.00	15.80	2	3,906	0.05%
2019/08/08	1	15.65	4	15.65	15.75	-3	3,939	-0.08%
2019/08/07	4	15.40	0	0.00	15.15	4	3,955	0.10%
2019/08/02	2	16.05	9	15.98	15.90	-7	4,036	-0.17%
2019/08/01	6	16.93	5	16.65	16.60	1	4,063	0.02%
2019/07/31	13	17.30	0	0.00	17.05	13	3,958	0.33%
2019/07/30	11	17.52	119	17.88	18.10	-108	3,798	-2.84%	大賣/鉅額交易
2019/07/29	121	17.58	14	16.87	17.60	107	3,453	3.10%	大買/鉅額交易
2019/07/26	13	16.15	6	16.43	16.00	7	3,119	0.22%
2019/07/25	15	15.50	0	0.00	15.55	15	2,956	0.51%
2019/07/24	2	15.65	1	15.70	15.70	1	2,931	0.03%
2019/07/23	4	15.63	6	15.85	15.65	-2	2,973	-0.07%
2019/07/22	1	15.40	0	0.00	15.40	1	2,935	0.03%
2019/07/19	0	0.00	5	15.42	15.25	-5	2,961	-0.17%
2019/07/18	9	15.26	10	15.40	15.15	-1	3,010	-0.03%
2019/07/15	0	0.00	2	15.38	15.40	-2	3,411	-0.06%
2019/07/11	0	0.00	3	15.03	15.00	-3	3,463	-0.09%
2019/07/10	2	15.20	1	15.20	15.15	1	3,509	0.03%
2019/07/09	0	0.00	1	15.05	15.05	-1	3,469	-0.03%
2019/07/05	2	15.05	0	0.00	14.85	2	3,522	0.06%
2019/07/03	10	15.15	0	0.00	14.85	10	3,560	0.28%
2019/07/02	6	14.95	0	0.00	14.90	6	3,524	0.17%
2019/06/27	0	0.00	2	14.70	14.70	-2	3,630	-0.06%
2019/06/21	0	0.00	10	14.65	14.70	-10	3,641	-0.27%
2019/06/19	16	14.55	17	14.75	14.70	-1	3,661	-0.03%
2019/06/18	1	14.40	1	14.75	14.35	0	3,585	0.00%
2019/06/14	0	0.00	21	14.31	14.35	-21	3,572	-0.59%
2019/06/11	21	14.12	0	0.00	14.20	21	3,482	0.60%
2019/05/29	0	0.00	4	13.35	13.65	-4	3,411	-0.12%
2019/05/27	0	0.00	10	14.15	14.10	-10	3,388	-0.30%
2019/05/24	90	14.40	2	14.35	14.30	88	3,396	2.59%
2019/05/23	1	14.30	6	14.37	14.35	-5	3,556	-0.14%
2019/05/22	0	0.00	1	14.70	14.65	-1	3,612	-0.03%
2019/05/21	1	14.25	0	0.00	14.50	1	3,554	0.03%
2019/05/15	0	0.00	2	15.10	14.90	-2	3,471	-0.06%
2019/05/13	0	0.00	2	14.20	14.15	-2	3,335	-0.06%
2019/05/09	6	14.93	2	14.75	14.50	4	3,278	0.12%
2019/05/08	2	14.75	0	0.00	15.00	2	3,147	0.06%
2019/05/07	2	14.70	80	14.80	14.70	-78	3,119	-2.50%
2019/05/06	2	14.65	0	0.00	14.60	2	3,105	0.06%
2019/05/03	2	14.60	0	0.00	15.00	2	3,006	0.07%
2019/04/30	0	0.00	1	14.45	14.45	-1	2,912	-0.03%
2019/04/29	0	0.00	6	14.59	14.60	-6	2,888	-0.21%
2019/04/26	6	14.25	6	14.25	14.25	0	2,794	0.00%
2019/04/23	7	14.76	5	14.85	14.85	2	2,750	0.07%
2019/04/22	12	15.37	12	15.33	15.15	0	2,729	0.00%
2019/04/19	6	14.90	14	14.66	14.90	-8	2,433	-0.33%
2019/04/18	3	14.50	4	14.38	14.15	-1	2,321	-0.04%
2019/04/17	2	14.25	3	14.75	14.60	-1	2,288	-0.04%
2019/04/15	0	0.00	19	14.05	13.95	-19	2,046	-0.93%
2019/04/12	10	14.02	0	0.00	13.95	10	2,024	0.49%
2019/04/10	3	13.88	0	0.00	13.90	3	1,922	0.16%
2019/04/08	3	13.80	0	0.00	13.80	3	1,858	0.16%
2019/04/03	0	0.00	2	13.80	13.85	-2	1,842	-0.11%
2019/04/01	6	13.23	0	0.00	13.20	6	1,719	0.35%
2019/03/28	0.1	12.95	0	0.00	13.00	0.1	1,673	0.00%
2019/03/27	0	0.00	10	13.35	13.30	-10	1,654	-0.60%
2019/03/25	2	13.65	0	0.00	13.65	2	1,597	0.13%
2019/03/20	2	13.85	0	0.00	13.90	2	1,533	0.13%
2019/03/19	2	13.90	0	0.00	13.80	2	1,540	0.13%
2019/03/14	4	13.65	0	0.00	13.50	4	1,548	0.26%
2019/03/13	1	13.70	0	0.00	13.60	1	1,559	0.06%
2019/03/11	3	13.75	0	0.00	13.60	3	1,606	0.19%
2019/02/26	2	14.00	2	13.85	13.85	0	1,756	0.00%
2019/02/25	0	0.00	1	14.10	14.10	-1	1,747	-0.06%
2019/02/22	60	14.40	51	14.55	14.20	9	1,743	0.52%
2019/02/19	3	14.10	3	14.15	14.05	0	1,646	0.00%
2019/02/18	5	14.04	1	14.25	14.25	4	1,627	0.25%
2019/02/15	0	0.00	5	13.90	14.10	-5	1,623	-0.31%
2019/02/14	3	13.98	25	14.14	13.95	-22	1,608	-1.37%
2019/02/13	1	13.75	2	14.15	14.10	-1	1,588	-0.06%
2019/02/12	2	13.20	0	0.00	13.50	2	1,505	0.13%
2019/01/18	8	13.05	0	0.00	13.05	8	1,747	0.46%
2019/01/16	32	13.20	1	13.20	13.20	31	1,758	1.76%
2019/01/15	1	12.95	0	0.00	12.85	1	1,685	0.06%
2019/01/04	1	12.10	0	0.00	12.20	1	1,715	0.06%
2018/12/21	0	0.00	1	12.50	12.50	-1	1,930	-0.05%
2018/12/19	0	0.00	12	12.80	12.80	-12	1,951	-0.62%
2018/12/13	2	13.45	0	0.00	13.30	2	2,181	0.09%
2018/12/10	2	13.35	0	0.00	13.30	2	2,497	0.08%
2018/12/07	10.1	13.70	2	13.55	13.70	8.1	2,492	0.32%
2018/12/06	2	13.20	0	0.00	13.10	2	2,479	0.08%
2018/12/04	2	13.90	3	13.80	13.70	-1	2,494	-0.04%
2018/12/03	4	13.74	0	0.00	13.85	4	2,503	0.16%
2018/11/28	0	0.00	2	13.55	13.50	-2	2,473	-0.08%
2018/11/20	2	13.15	0	0.00	13.10	2	2,734	0.07%
2018/11/16	2	12.55	5	12.84	12.70	-3	2,691	-0.11%
2018/11/14	0	0.00	3	12.30	12.25	-3	2,674	-0.11%
2018/11/13	3	11.90	0	0.00	12.15	3	2,698	0.11%
2018/11/07	0	0.00	16	12.28	12.25	-16	2,845	-0.56%
2018/11/06	2	11.80	0	0.00	11.85	2	2,872	0.07%
2018/11/01	0	0.00	2	11.95	12.15	-2	2,947	-0.07%
2018/10/31	0	0.00	3	11.70	11.65	-3	2,947	-0.10%
2018/10/25	3	11.25	0	0.00	11.05	3	2,952	0.10%
2018/10/23	2	11.75	0	0.00	11.55	2	3,000	0.07%
2018/10/22	0	0.00	3	11.90	11.90	-3	3,044	-0.10%
2018/10/19	2	11.50	2	11.65	11.60	0	3,104	0.00%
2018/10/18	0	0.00	1.3	11.75	11.75	-1.3	3,185	-0.04%
2018/10/17	0	0.00	2	11.95	11.75	-2	3,220	-0.06%
2018/10/15	0	0.00	2	11.50	11.50	-2	3,340	-0.06%
2018/10/08	0	0.00	5	12.55	12.60	-5	3,418	-0.15%
2018/10/05	1	12.70	0	0.00	12.75	1	3,485	0.03%
2018/09/26	1	13.70	0	0.00	13.70	1	4,038	0.02%
2018/09/25	0	0.00	10	13.85	13.85	-10	5,006	-0.20%
2018/09/21	0	0.00	1	14.00	14.15	-1	5,222	-0.02%
2018/09/18	11	13.71	10	13.59	13.55	1	5,063	0.02%
2018/09/17	15	14.20	1	14.20	14.00	14	5,046	0.28%
2018/09/14	18	13.64	4	13.83	14.05	14	4,885	0.29%
2018/09/13	1	13.10	0	0.00	13.10	1	4,807	0.02%
2018/09/11	1	13.20	0	0.00	13.25	1	4,876	0.02%
2018/09/10	0	0.00	25	13.00	13.00	-25	4,902	-0.51%
2018/09/07	1	13.80	0	0.00	13.55	1	4,913	0.02%
2018/09/05	1	14.40	6	14.43	14.35	-5	5,044	-0.10%
2018/09/03	3	14.88	0	0.00	14.40	3	5,247	0.06%
2018/08/31	1	14.75	0	0.00	14.85	1	5,516	0.02%
2018/08/30	1	14.80	0	0.00	14.80	1	5,635	0.02%
2018/08/29	5	14.88	7	14.97	14.90	-2	5,795	-0.03%
2018/08/28	5	14.80	7	14.80	14.80	-2	5,863	-0.03%
2018/08/27	7	14.77	3	15.10	15.00	4	5,881	0.07%
2018/08/23	1	14.50	0	0.00	14.55	1	5,917	0.02%
2018/08/21	1	14.45	1	14.30	14.20	0	6,183	0.00%
2018/08/20	3	14.30	0	0.00	14.45	3	6,486	0.05%
2018/08/16	0	0.00	10	14.30	14.60	-10	7,144	-0.14%
2018/08/15	0.9	14.45	0	0.00	14.30	0.9	7,235	0.01%
2018/08/14	1	14.75	0	0.00	15.10	1	7,301	0.01%
2018/08/13	8.1	14.89	0	0.00	14.80	8.1	7,387	0.11%
2018/08/10	19	15.89	17	15.87	15.75	2	7,420	0.03%
2018/08/09	6	15.62	30	15.80	15.75	-24	7,516	-0.32%
2018/08/08	2	15.58	1	15.65	15.70	1	7,522	0.01%
2018/08/07	6	15.70	1	15.80	15.70	5	7,867	0.06%
2018/08/03	17	15.51	0	0.00	15.45	17	8,549	0.20%
2018/08/02	14	15.63	24	15.45	15.45	-10	8,616	-0.12%
2018/08/01	8	15.84	1	16.00	15.85	7	8,657	0.08%
2018/07/31	2	15.90	0	0.00	15.80	2	8,743	0.02%
2018/07/30	20	15.96	1	16.10	15.90	19	8,946	0.21%
2018/07/25	1	16.65	10	16.33	16.50	-9	8,828	-0.10%
2018/07/24	6	16.00	0	0.00	16.10	6	8,815	0.07%
2018/07/23	3	16.10	22	16.15	16.30	-19	8,770	-0.22%
2018/07/20	13	15.86	0	0.00	15.95	13	8,648	0.15%
2018/07/19	0	0.00	5	15.95	15.95	-5	8,640	-0.06%
2018/07/18	5	15.90	0	0.00	15.85	5	8,652	0.06%
2018/07/16	5	16.05	1	16.45	16.00	4	8,603	0.05%
2018/07/13	0	0.00	16	16.58	16.35	-16	8,501	-0.19%
2018/07/12	0	0.00	2	15.85	16.30	-2	8,446	-0.02%
2018/07/11	20	15.98	14	15.85	15.85	6	8,438	0.07%
2018/07/10	3	15.98	18	16.39	16.40	-15	8,496	-0.18%
2018/07/09	24	15.90	6	16.15	15.95	18	8,536	0.21%
2018/07/06	12	16.13	0	0.00	16.00	12	8,502	0.14%
2018/07/05	16	16.60	16	16.43	16.35	0	8,428	0.00%
2018/07/04	69	17.34	32	17.51	16.90	37	8,378	0.44%
2018/07/03	24	17.41	14	17.64	17.00	10	8,024	0.12%
2018/07/02	11	16.30	55	15.94	16.70	-44	7,037	-0.63%
2018/06/29	10	15.10	0	0.00	15.35	10	6,789	0.15%
2018/06/28	6	15.00	5	15.25	15.00	1	6,772	0.01%
2018/06/27	1	15.10	0	0.00	15.15	1	6,796	0.01%
2018/06/26	5	14.80	0	0.00	15.15	5	6,772	0.07%
2018/06/25	6	15.15	0	0.00	14.95	6	6,743	0.09%
2018/06/21	27	15.73	12	15.56	15.50	15	6,700	0.22%
2018/06/19	6	16.29	0	0.00	15.90	6	6,620	0.09%
2018/06/15	0	0.00	2	16.60	16.65	-2	6,587	-0.03%
2018/06/14	5	16.70	3	16.70	16.55	2	6,557	0.03%
2018/06/13	2	17.20	0	0.00	16.90	2	6,484	0.03%
2018/06/12	13	16.85	66	17.08	17.20	-53	6,396	-0.83%
2018/06/11	17	16.89	36	17.53	16.95	-19	6,291	-0.30%
2018/06/08	15	17.16	0	0.00	17.00	15	6,170	0.24%
2018/06/07	37	16.83	20	16.45	16.45	17	5,851	0.29%
2018/06/06	6	16.48	27	16.66	16.75	-21	5,703	-0.37%
2018/06/05	8	16.05	25	15.90	15.90	-17	5,536	-0.31%
2018/06/04	1	16.60	15	16.38	16.20	-14	5,428	-0.26%
2018/06/01	16	16.09	2	16.00	16.20	14	5,385	0.26%
2018/05/31	5	16.40	0	0.00	16.40	5	5,333	0.09%
2018/05/30	11	16.80	15	16.61	16.75	-4	5,218	-0.08%
2018/05/29	24	16.75	16	17.17	16.80	8	5,201	0.15%
2018/05/28	147.3	17.10	32	17.18	17.45	115.3	4,999	2.31%	大買/鉅額交易
2018/05/25	35	16.45	19	16.79	16.65	16	4,676	0.34%
2018/05/24	35	16.51	23	16.75	16.85	12	4,495	0.27%
2018/05/23	0	0.00	35	15.62	15.90	-35	3,979	-0.88%
2018/05/22	40	15.11	0	0.00	15.50	40	3,850	1.04%
2018/05/21	5	15.35	13	15.25	15.40	-8	3,757	-0.21%
2018/05/18	9	14.61	1	14.75	14.65	8	3,614	0.22%
2018/05/17	11	14.93	0.3	14.80	14.95	10.8	3,540	0.30%
2018/05/16	16	15.64	4	15.65	15.75	12	3,412	0.35%
2018/05/15	11.3	16.22	14	15.85	15.90	-2.8	3,291	-0.08%
2018/05/14	5	15.18	15	15.32	15.75	-10	2,946	-0.34%
2018/05/11	0	0.00	32	14.43	14.35	-32	2,490	-1.28%
2018/05/10	0	0.00	11	14.00	14.00	-11	2,220	-0.50%
2018/05/09	12	13.75	10	13.95	13.70	2	2,130	0.09%
2018/05/08	0	0.00	4	13.70	13.50	-4	2,053	-0.19%
2018/05/07	2	13.90	0.1	13.80	13.90	1.9	1,947	0.10%
2018/05/02	3	12.75	0	0.00	12.90	3	1,751	0.17%
2018/04/30	24	12.88	25	12.88	12.55	-1	1,696	-0.06%
2018/04/25	8	12.01	0	0.00	12.00	8	1,592	0.50%
2018/04/24	6	12.35	0	0.00	12.25	6	1,571	0.38%
2018/04/18	0	0.00	10	13.15	13.00	-10	1,552	-0.64%
2018/04/16	10	13.55	11	13.55	13.55	-1	1,562	-0.06%
2018/04/13	0	0.00	13	13.61	13.35	-13	1,479	-0.88%
2018/03/30	1	13.00	0	0.00	12.80	1	1,453	0.07%
2018/03/28	1	12.40	1	12.60	12.60	0	1,575	0.00%
2018/03/20	2	12.78	0	0.00	13.00	2	1,744	0.11%
2018/03/14	0	0.00	3	13.15	13.20	-3	1,751	-0.17%
2018/03/09	0	0.00	2	13.00	13.05	-2	1,744	-0.11%
2018/03/06	0	0.00	5	13.25	12.90	-5	1,734	-0.29%
2018/03/02	5	13.00	0	0.00	12.95	5	1,760	0.28%
2018/02/27	1	12.55	0	0.00	12.45	1	1,673	0.06%
2018/02/26	1	12.70	0	0.00	12.70	1	1,674	0.06%
2018/02/23	0	0.00	1	12.35	12.35	-1	1,661	-0.06%
2018/02/22	5	12.05	0	0.00	12.15	5	1,701	0.29%
2018/02/21	2	11.55	2	11.55	11.65	0	1,704	0.00%
2018/02/12	3	11.05	3	11.30	11.20	0	1,776	0.00%
2018/02/06	2	11.10	0	0.00	11.15	2	1,809	0.11%
2018/02/01	0.4	12.65	0	0.00	12.70	0.4	1,962	0.02%
2018/01/25	1	12.95	0	0.00	12.85	1	2,277	0.04%
2018/01/18	0	0.00	2.1	12.89	12.80	-2.1	2,905	-0.07%
2018/01/10	5	13.07	0	0.00	12.95	5	4,210	0.12%