精成科 (6191)-元大-大里券商分點個股進出

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
71.0
漲跌
▲1.0
漲幅
+1.43%
成交量
2,910張
產業
上市電子零組件類股▲1.70%
521人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/18	2	70.80	0	0.00	71.00	2	5,113	0.04%
2024/04/17	0	70.00	0	0.00	70.00	0	5,085	0.00%
2024/04/12	6	70.13	3	70.40	69.70	3	4,968	0.06%
2024/04/11	2	70.15	3	70.50	70.80	-1	4,920	-0.02%
2024/04/10	4.1	70.80	1	71.00	70.50	3.1	4,923	0.06%
2024/04/09	1	71.40	1	71.90	72.20	0	4,895	0.00%
2024/04/08	2	72.05	3	71.87	71.90	-1	4,898	-0.02%
2024/04/03	1	71.80	1	72.00	72.00	0	4,898	0.00%
2024/04/02	1	72.80	1	72.50	72.60	0	4,894	0.00%
2024/04/01	11	72.75	0	0.00	72.70	11	4,893	0.22%
2024/03/29	13	73.07	16	72.93	72.70	-3	4,908	-0.06%
2024/03/28	10.4	74.87	19	75.29	73.70	-8.6	4,829	-0.18%
2024/03/27	3	71.50	9	72.51	73.20	-6	4,646	-0.13%
2024/03/26	1	70.80	4	69.75	69.40	-3	4,591	-0.07%
2024/03/25	10.1	71.81	1	71.70	71.20	9.1	4,596	0.20%
2024/03/22	5.2	72.64	9	72.18	71.40	-3.8	4,705	-0.08%
2024/03/21	25.2	74.77	26.2	74.50	73.60	-1	4,720	-0.02%
2024/03/20	19.2	73.37	56.5	73.52	76.10	-37.4	4,459	-0.84%
2024/03/19	2	67.90	11	68.55	69.20	-9	3,975	-0.23%
2024/03/18	0	0.00	1	65.90	66.40	-1	3,794	-0.03%
2024/03/15	3	65.67	3	65.70	64.90	0	3,791	0.00%
2024/03/14	3	65.50	1	65.70	65.30	2	3,792	0.05%
2024/03/12	0	0.00	5	64.10	64.60	-5	3,825	-0.13%
2024/03/11	3	63.50	0	63.80	63.50	3	3,882	0.08%
2024/03/08	9.1	65.44	45	65.48	64.10	-35.9	3,929	-0.91%
2024/03/07	1	68.70	2	68.70	67.60	-1	3,999	-0.03%
2024/03/06	4	68.48	3	68.83	68.60	1	4,252	0.02%
2024/03/05	12	68.23	5	68.12	68.70	7	4,495	0.16%
2024/03/04	2	66.45	4	66.43	66.30	-2	4,448	-0.04%
2024/03/01	5.1	66.68	0	0.00	66.00	5.1	4,454	0.11%
2024/02/29	5	65.50	3	66.00	65.30	2	4,433	0.04%
2024/02/27	0	0.00	1	66.40	66.30	-1	4,396	-0.02%
2024/02/26	4	67.53	0	0.00	67.50	4	4,382	0.09%
2024/02/23	8	68.93	17	68.34	68.10	-9	4,407	-0.20%
2024/02/22	2	67.70	0	68.90	68.10	2	4,525	0.04%
2024/02/21	3	68.80	0	0.00	68.90	3	4,550	0.07%
2024/02/20	0	0.00	2	69.99	69.30	-2	4,590	-0.04%
2024/02/19	1	69.50	2	69.30	69.80	-1	4,588	-0.02%
2024/02/16	14.1	69.60	6	69.62	69.20	8.1	4,599	0.18%
2024/02/15	1	67.49	15	67.56	69.20	-14	4,553	-0.31%
2024/02/05	2	63.90	1	64.40	64.30	1	4,455	0.02%
2024/02/02	1.2	64.53	0	0.00	64.70	1.2	4,505	0.03%
2024/02/01	0	0.00	0.4	64.00	64.90	-0.4	4,540	-0.01%
2024/01/31	1	64.00	0	0.00	63.90	1	4,574	0.02%
2024/01/30	0.2	64.89	0	0.00	64.30	0.2	4,625	0.00%
2024/01/29	1	65.30	0.2	65.40	65.50	0.8	4,679	0.02%
2024/01/26	0	0.00	5	64.96	64.80	-5	4,802	-0.10%
2024/01/25	0	0.00	4	63.60	63.50	-4	5,147	-0.08%
2024/01/24	1	65.50	0	0.00	64.70	1	5,724	0.02%
2024/01/23	0	0.00	1	65.80	65.80	-1	5,960	-0.02%
2024/01/22	0	65.50	0	0.00	64.90	0	5,958	0.00%
2024/01/19	5	64.72	0	0.00	64.30	5	5,961	0.08%
2024/01/17	3	65.57	3	65.90	65.20	0	5,970	0.00%
2024/01/16	1	64.70	0	0.00	65.50	1	5,952	0.02%
2024/01/15	0	0.00	2	64.75	65.00	-2	5,946	-0.03%
2024/01/12	1	62.70	2	62.70	63.00	-1	5,930	-0.02%
2024/01/11	0	0.00	1	63.30	63.50	-1	5,941	-0.02%
2024/01/10	7	62.38	0	0.00	62.90	7	6,019	0.12%
2024/01/09	7.2	63.48	0	0.00	63.20	7.2	6,001	0.12%
2024/01/08	0.1	64.10	0	0.00	64.10	0.1	6,040	0.00%
2024/01/04	2	64.65	0	0.00	65.10	2	6,078	0.03%
2024/01/03	0	65.50	2	65.30	65.10	-2	6,124	-0.03%
2024/01/02	4	64.20	2	64.30	65.20	2	6,245	0.03%
2023/12/29	6	64.27	5.4	64.63	64.50	0.6	6,259	0.01%
2023/12/28	2	63.90	2	64.00	63.70	0	6,278	0.00%
2023/12/27	4	64.35	0	0.00	64.30	4	6,348	0.06%
2023/12/26	3	63.57	0	63.70	64.30	3	6,403	0.05%
2023/12/25	5	63.36	0	65.00	63.70	5	6,357	0.08%
2023/12/22	0	0.00	2	64.50	64.90	-2	6,298	-0.03%
2023/12/21	2	64.00	1	63.70	64.00	1	6,269	0.02%
2023/12/20	8	65.09	1	65.30	64.80	7	6,269	0.11%
2023/12/19	14	65.62	2	65.45	65.30	12	6,272	0.19%
2023/12/18	11	68.95	7	72.26	68.00	4	6,152	0.07%
2023/12/15	9	73.89	9	74.28	72.90	0	6,063	0.00%
2023/12/14	6	73.25	4.4	72.87	73.40	1.6	5,987	0.03%
2023/12/13	1	71.00	2	71.00	71.10	-1	5,957	-0.02%
2023/12/12	3	71.13	3.3	70.24	70.30	-0.3	6,040	0.00%
2023/12/11	1	71.20	1	71.80	70.70	0	6,083	0.00%
2023/12/08	6	72.27	6	71.93	72.20	0	6,121	0.00%
2023/12/07	5	71.38	2	71.50	71.50	3	6,167	0.05%
2023/12/06	10.2	71.08	8	71.05	71.00	2.2	6,245	0.04%
2023/12/05	3	69.57	4	68.75	70.00	-1	6,364	-0.02%
2023/12/04	10	70.97	8	70.94	70.10	2	6,681	0.03%
2023/12/01	48.1	69.88	34.4	69.91	70.50	13.7	6,663	0.21%
2023/11/30	23	66.25	42	67.23	69.00	-19	6,466	-0.29%
2023/11/29	0	0.00	4	64.25	64.20	-4	6,214	-0.06%
2023/11/28	0	0.00	3	62.73	63.20	-3	6,221	-0.05%
2023/11/27	2	61.80	3	61.97	61.90	-1	6,258	-0.02%
2023/11/24	1	61.70	0	0.00	61.50	1	6,290	0.02%
2023/11/23	1	61.80	0	0.00	61.50	1	6,357	0.02%
2023/11/22	3	62.00	12	62.71	61.80	-9	6,400	-0.14%
2023/11/21	20	64.72	4	65.45	62.80	16	6,460	0.25%
2023/11/20	3	63.83	4	64.43	64.60	-1	6,567	-0.02%
2023/11/17	6	64.25	6.3	64.20	64.50	-0.3	6,575	0.00%
2023/11/16	2	63.00	0	0.00	63.10	2	6,614	0.03%
2023/11/15	2	63.40	5	63.82	63.30	-3	6,703	-0.04%
2023/11/14	3	62.50	0	0.00	63.00	3	6,751	0.04%
2023/11/13	2	62.20	0	0.00	61.90	2	6,837	0.03%
2023/11/10	3	62.17	3	62.30	62.00	0	6,927	0.00%
2023/11/09	1	62.80	2	63.10	63.40	-1	7,017	-0.01%
2023/11/08	4	62.93	6.1	63.58	62.50	-2.1	7,052	-0.03%
2023/11/07	1	63.70	1	64.30	63.40	0	7,139	0.00%
2023/11/06	2	63.70	28.8	63.70	64.00	-26.8	7,240	-0.37%
2023/11/03	20	63.74	12.1	64.16	62.40	7.9	7,229	0.11%
2023/11/02	33	63.16	37.2	63.84	63.90	-4.2	7,160	-0.06%
2023/11/01	56.1	60.26	41	59.18	61.20	15.1	6,866	0.22%
2023/10/31	18	60.76	35.2	61.18	61.60	-17.2	6,314	-0.27%
2023/10/30	1	56.00	0	0.00	56.00	1	6,142	0.02%
2023/10/24	2	55.25	0	0.00	55.70	2	6,364	0.03%
2023/10/23	2	54.70	0	0.00	54.30	2	6,446	0.03%
2023/10/20	2	53.75	3	54.07	53.90	-1	6,629	-0.02%
2023/10/19	3	54.67	1	55.30	55.00	2	6,661	0.03%
2023/10/18	2.2	54.03	5	53.78	54.30	-2.9	6,673	-0.04%
2023/10/17	3.1	56.55	1.2	56.76	55.40	1.9	6,673	0.03%
2023/10/16	1	56.00	2	56.00	56.00	-1	6,859	-0.01%
2023/10/13	5	56.80	8	57.18	56.60	-3	7,113	-0.04%
2023/10/12	1.1	58.01	1	57.80	58.00	0.1	7,355	0.00%
2023/10/11	2	57.15	1	57.80	57.40	1	7,465	0.01%
2023/10/06	12.7	59.10	7.6	60.46	57.80	5	7,486	0.07%
2023/10/05	1.1	62.13	1	62.90	61.90	0.1	7,397	0.00%
2023/10/04	5	62.08	1	62.00	62.70	4	7,446	0.05%
2023/10/03	9	64.20	2	63.90	63.10	7	7,513	0.09%
2023/10/02	4	63.83	6.2	63.78	64.60	-2.2	7,555	-0.03%
2023/09/28	2	61.75	4	61.88	62.00	-2	7,521	-0.03%
2023/09/27	5	61.42	5	61.78	61.70	0	7,551	0.00%
2023/09/26	12	62.27	2	62.25	62.20	10	7,565	0.13%
2023/09/25	3.1	61.84	8.3	61.67	62.20	-5.2	7,573	-0.07%
2023/09/22	3.2	58.20	10	58.46	59.60	-6.8	7,532	-0.09%
2023/09/21	7.1	59.76	2	59.65	59.60	5.1	7,598	0.07%
2023/09/20	1.2	61.93	1.4	61.57	61.30	-0.2	7,734	0.00%
2023/09/19	0	0.00	25	63.02	62.80	-25	7,802	-0.32%
2023/09/18	14	62.24	14	63.07	62.30	0	7,809	0.00%
2023/09/15	17.1	62.34	5	62.12	61.90	12.1	7,808	0.15%
2023/09/14	21	61.70	22	61.52	61.80	-1	7,723	-0.01%
2023/09/13	2	60.10	34	59.43	60.40	-32	7,665	-0.42%
2023/09/12	6.3	59.43	57	59.31	59.40	-50.7	7,623	-0.67%
2023/09/11	9	58.92	4	58.95	58.70	5	7,563	0.07%
2023/09/08	19.2	61.26	17	60.99	61.00	2.2	7,459	0.03%
2023/09/07	100	62.34	12	61.85	60.90	88	7,295	1.21%
2023/09/06	4.3	60.42	11.1	59.50	60.50	-6.8	6,934	-0.10%
2023/09/05	1	57.10	6	57.80	58.60	-5	6,852	-0.07%
2023/09/04	2	56.00	0	0.00	56.10	2	6,782	0.03%
2023/09/01	1	55.90	1	55.60	55.60	0	6,899	0.00%
2023/08/31	0	55.70	0	0.00	56.80	0	6,881	0.00%
2023/08/30	5	55.68	1	55.31	54.90	4	6,913	0.06%
2023/08/29	3	55.00	5	54.70	55.10	-2	6,913	-0.03%
2023/08/28	12	56.98	7	56.01	55.90	5	6,888	0.07%
2023/08/25	11	56.57	13	57.18	57.40	-2	6,919	-0.03%
2023/08/24	37	55.90	41.2	56.51	55.90	-4.2	6,840	-0.06%
2023/08/23	9	58.97	4	58.68	58.80	5	6,610	0.08%
2023/08/22	9	58.21	10	58.23	58.80	-1	6,650	-0.02%
2023/08/21	4	57.63	5	58.02	58.00	-1	6,629	-0.02%
2023/08/18	4	56.30	12	55.91	55.80	-8	6,599	-0.12%
2023/08/17	6	55.18	5.1	55.40	56.20	0.9	6,552	0.01%
2023/08/16	9	53.43	7	53.77	54.10	2	6,509	0.03%
2023/08/15	3	53.23	13	53.07	53.40	-10	6,428	-0.16%
2023/08/14	2	51.80	4	50.70	51.70	-2	6,322	-0.03%
2023/08/11	9	52.27	6	51.95	52.10	3	6,321	0.05%
2023/08/10	15	52.44	14	51.70	52.10	1	6,240	0.02%
2023/08/09	1.2	51.69	10	51.99	51.80	-8.8	6,149	-0.14%
2023/08/08	2	51.60	12	51.20	51.60	-10	6,153	-0.16%
2023/08/07	3	50.20	5	49.87	50.90	-2	6,165	-0.03%
2023/08/04	2	47.40	0	0.00	49.05	2	6,241	0.03%
2023/08/02	5	49.04	17	48.55	48.25	-12	6,212	-0.19%
2023/08/01	2	49.98	2	50.40	50.40	0	6,216	0.00%
2023/07/31	5	51.94	11	51.44	51.30	-6	6,527	-0.09%
2023/07/28	1.1	49.47	8	49.91	51.20	-7	6,583	-0.11%
2023/07/27	3	50.87	4	50.63	50.70	-1	6,498	-0.02%
2023/07/26	19	51.63	13	51.22	51.10	6	6,442	0.09%
2023/07/25	36	51.18	17	51.44	51.40	19	6,337	0.30%
2023/07/24	3	49.33	1.5	48.90	49.10	1.5	6,126	0.02%
2023/07/21	1	48.15	7	48.11	48.45	-6	6,069	-0.10%
2023/07/20	3	48.46	3	48.70	48.20	0	6,029	0.00%
2023/07/19	26.1	48.45	2	48.78	48.10	24.1	5,952	0.41%
2023/07/18	22	50.06	23	50.11	50.80	-1	5,773	-0.02%
2023/07/17	26.1	52.43	6.5	52.08	52.50	19.6	5,479	0.36%
2023/07/14	13	48.49	26	48.75	49.45	-13	5,214	-0.25%
2023/07/13	7	47.91	7	48.10	47.95	0	5,110	0.00%
2023/07/12	22	47.56	0	0.00	47.50	22	5,038	0.44%
2023/07/11	0	0.00	3	46.97	47.30	-3	4,997	-0.06%
2023/07/10	13.3	46.53	16.1	46.07	46.05	-2.8	4,919	-0.06%
2023/07/07	11.3	47.32	5	46.45	47.30	6.2	4,812	0.13%
2023/07/06	1.1	48.17	27	48.59	48.20	-25.9	4,772	-0.54%
2023/07/05	6.1	47.86	11.6	47.53	47.75	-5.5	4,694	-0.12%
2023/07/04	16	47.31	3	47.20	47.05	13	4,681	0.28%
2023/07/03	2	46.90	5.4	46.92	47.20	-3.4	4,655	-0.07%
2023/06/30	5	45.87	0	0.00	45.90	5	4,678	0.11%
2023/06/29	5	45.84	8	45.63	46.20	-3	4,640	-0.06%
2023/06/28	30	46.44	32	46.55	46.80	-2	4,514	-0.04%
2023/06/27	20.1	44.55	14	43.96	44.50	6.1	4,337	0.14%
2023/06/26	15	43.59	15	43.87	44.15	0	4,197	0.00%
2023/06/21	8	42.89	17	43.22	43.20	-9	4,175	-0.22%
2023/06/20	4	42.00	12	42.23	42.20	-8	4,117	-0.19%
2023/06/19	1	41.95	1	41.95	42.15	0	4,180	0.00%
2023/06/16	0	0.00	2	42.20	42.35	-2	4,337	-0.05%
2023/06/15	4	42.69	1.9	42.68	42.60	2.1	4,317	0.05%
2023/06/14	2	42.38	3.8	42.50	42.50	-1.8	4,289	-0.04%
2023/06/13	1	41.85	19	42.13	42.25	-18	4,282	-0.42%
2023/06/12	5	42.08	4	41.90	42.00	1	4,258	0.02%
2023/06/09	7	41.84	3	42.00	42.20	4	4,246	0.09%
2023/06/08	1.1	41.60	1	41.40	41.65	0.1	4,211	0.00%
2023/06/07	44	41.44	55.8	41.73	42.00	-11.8	4,177	-0.28%
2023/06/06	3	40.43	1	40.55	40.60	2	4,037	0.05%
2023/06/05	0	0.00	7	40.42	40.45	-7	4,008	-0.17%
2023/06/01	0	0.00	5	39.67	39.75	-5	3,952	-0.13%
2023/05/31	13	38.54	14	38.89	39.15	-1	3,925	-0.03%
2023/05/30	2	39.48	0	0.00	39.55	2	3,822	0.05%
2023/05/29	0	0.00	0.7	39.50	39.75	-0.7	3,788	-0.02%
2023/05/26	10	39.45	7	39.26	39.15	3	3,754	0.08%
2023/05/25	21	40.04	3	40.07	40.20	18	3,676	0.49%
2023/05/24	8	39.60	4	39.15	39.60	4	3,587	0.11%
2023/05/23	14	38.63	7	38.68	38.80	7	3,503	0.20%
2023/05/22	3	38.40	1.2	38.36	38.50	1.8	3,467	0.05%
2023/05/19	1	37.80	2	37.93	37.85	-1	3,393	-0.03%
2023/05/18	1	37.60	21	37.61	37.75	-20	3,357	-0.60%
2023/05/17	0	0.00	9	37.92	37.55	-9	3,354	-0.27%
2023/05/16	23	37.48	1	37.40	37.50	22	3,265	0.67%
2023/05/15	4	37.46	7	37.78	37.40	-3	3,211	-0.09%
2023/05/12	3	37.62	2	37.60	37.65	1	3,149	0.03%
2023/05/11	18	37.32	10	37.46	37.15	8	3,069	0.26%
2023/05/10	4	37.28	9	37.42	37.65	-5	2,987	-0.17%
2023/05/09	1	36.55	1	36.25	36.40	0	2,823	0.00%
2023/05/08	10	36.80	12	36.93	36.85	-2	2,788	-0.07%
2023/05/05	18	37.14	18	36.56	36.45	0	2,680	0.00%
2023/05/04	0	0.00	38	37.02	37.30	-38	2,307	-1.65%
2023/05/03	4	33.95	0	0.00	33.95	4	2,159	0.19%
2023/05/02	0	0.00	1	34.00	34.15	-1	2,163	-0.05%
2023/04/28	0	33.70	0	0.00	33.80	0	2,157	0.00%
2023/04/27	0	0.00	1	33.65	33.65	-1	2,147	-0.05%
2023/04/26	5	32.90	0	0.00	33.10	5	2,137	0.23%
2023/04/25	3	33.02	0	0.00	32.95	3	2,123	0.14%
2023/04/24	2	33.00	4	33.66	33.70	-2	2,101	-0.10%
2023/04/21	1	34.20	0	0.00	33.25	1	2,086	0.05%
2023/04/19	0	0.00	12	34.05	34.15	-12	2,032	-0.59%
2023/04/18	1	34.45	9	34.41	34.15	-8	1,998	-0.40%
2023/04/17	0.8	34.35	2.7	34.49	34.55	-1.9	1,963	-0.10%
2023/04/14	1	34.45	12	34.12	34.10	-11	1,923	-0.57%
2023/04/13	4	34.03	1	34.00	34.00	3	1,886	0.16%
2023/04/12	4	34.13	1	34.25	34.25	3	1,864	0.16%
2023/04/11	25.1	34.24	8	34.26	34.30	17.1	1,843	0.93%
2023/04/10	4	33.76	8	33.89	33.75	-4	1,732	-0.23%
2023/04/07	6	33.68	13	33.88	33.85	-7	1,708	-0.41%
2023/04/06	5	33.03	2	33.20	33.35	3	1,661	0.18%
2023/03/31	32	33.65	25	33.85	33.85	7	1,612	0.43%
2023/03/29	0	0.00	7	33.37	33.20	-7	1,489	-0.47%
2023/03/28	3	32.98	3	32.93	32.60	0	1,460	0.00%
2023/03/27	10	33.12	2	33.10	33.05	8	1,428	0.56%
2023/03/24	1.2	33.53	4.1	33.51	33.30	-3	1,413	-0.21%
2023/03/23	5	33.05	0	0.00	33.10	5	1,356	0.37%
2023/03/22	6	33.59	7	33.28	33.10	-1	1,330	-0.08%
2023/03/21	19	33.23	15.1	33.32	33.50	3.9	1,244	0.32%
2023/03/15	4	31.61	0	0.00	31.50	4	1,024	0.39%
2023/03/13	17.1	31.76	3	31.75	31.80	14.1	1,003	1.41%
2023/03/09	0.1	31.98	0	0.00	31.50	0.1	961	0.01%
2023/03/08	1	31.85	1	31.40	31.80	0	968	0.00%
2023/03/07	1	31.55	2	31.70	31.60	-1	950	-0.11%
2023/03/06	3	31.45	9	31.44	31.40	-6	921	-0.65%
2023/03/03	0	0.00	5	30.40	30.45	-5	861	-0.58%
2023/03/01	0	0.00	1	29.80	29.80	-1	828	-0.12%
2023/02/24	1	30.05	0	0.00	30.00	1	832	0.12%
2023/02/23	1	30.15	1	30.20	30.20	0	832	0.00%
2023/02/22	1	29.35	0	0.00	29.60	1	810	0.12%
2023/02/21	1	30.05	0	0.00	29.75	1	823	0.12%
2023/02/16	2	29.78	0	0.00	29.85	2	861	0.23%
2023/02/15	0	0.00	2	29.90	29.80	-2	932	-0.21%
2023/02/14	0	0.00	2	29.20	29.15	-2	923	-0.22%
2023/02/10	4	29.10	0	0.00	28.85	4	969	0.41%
2023/02/02	0	0.00	1	29.65	29.70	-1	1,151	-0.09%
2023/02/01	0	0.00	1	29.30	29.25	-1	1,131	-0.09%
2023/01/31	0	0.00	1	28.55	28.75	-1	1,117	-0.09%
2023/01/30	0	0.00	1	28.30	28.30	-1	1,110	-0.09%
2023/01/17	1	27.60	0	0.00	27.70	1	1,105	0.09%
2023/01/16	1	27.60	0	0.00	27.60	1	1,111	0.09%
2023/01/13	5	27.95	0	0.00	27.75	5	1,115	0.45%
2023/01/12	2	28.00	0	0.00	27.90	2	1,133	0.18%
2023/01/09	1	28.05	2	28.13	28.10	-1	1,160	-0.09%
2022/12/28	21	27.60	4	27.80	27.60	17	1,231	1.38%
2022/12/27	5	28.15	0	0.00	28.00	5	1,235	0.40%
2022/12/26	1	28.15	0	0.00	28.05	1	1,236	0.08%
2022/12/20	1	27.95	1	27.60	27.60	0	1,258	0.00%
2022/12/19	3	28.23	0	0.00	28.20	3	1,275	0.24%
2022/12/14	0	0.00	1	28.90	28.95	-1	1,270	-0.08%
2022/12/13	1	28.60	0	0.00	28.65	1	1,265	0.08%
2022/12/08	0	0.00	1	28.90	28.95	-1	1,259	-0.08%
2022/12/07	1	28.60	0	0.00	28.60	1	1,255	0.08%
2022/12/05	2	30.30	10	30.11	30.10	-8	1,227	-0.65%
2022/12/02	1	30.30	0	0.00	30.30	1	1,216	0.08%
2022/12/01	1	30.50	0	0.00	30.20	1	1,196	0.08%
2022/11/28	1	29.15	1	29.10	29.20	0	1,167	0.00%
2022/11/25	0	0.00	2	29.48	29.40	-2	1,174	-0.17%
2022/11/23	1	29.45	1	29.40	29.25	0	1,180	0.00%
2022/11/22	0	0.00	3	29.30	29.45	-3	1,193	-0.25%
2022/11/18	1	29.70	0	0.00	29.60	1	1,194	0.08%
2022/11/17	1	29.95	1	30.05	30.00	0	1,185	0.00%
2022/11/14	1	29.65	1	29.75	29.75	0	1,151	0.00%
2022/11/11	1	30.55	1	30.50	29.55	0	1,146	0.00%
2022/11/10	11	29.35	3	29.25	29.55	8	1,172	0.68%
2022/11/09	0	0.00	1	29.20	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	2	28.88	28.70	-2	1,158	-0.17%
2022/11/03	3	28.85	2	28.80	28.95	1	1,200	0.08%
2022/11/02	2	27.75	18	27.94	27.80	-16	1,169	-1.37%
2022/11/01	17	27.22	1	27.30	27.35	16	1,185	1.35%
2022/10/27	0	0.00	1	25.20	25.30	-1	1,170	-0.09%
2022/10/26	1	24.65	0	0.00	24.70	1	1,177	0.08%
2022/10/18	0	0.00	1	25.35	25.65	-1	1,178	-0.08%
2022/10/13	1	24.80	2	24.70	23.80	-1	1,199	-0.08%
2022/10/05	4	26.35	0	0.00	25.95	4	1,198	0.33%
2022/09/28	2	24.60	2	24.85	24.40	0	1,230	0.00%
2022/09/26	1	25.30	2	26.00	25.40	-1	1,245	-0.08%
2022/09/19	1	27.35	0	0.00	27.30	1	1,331	0.08%
2022/09/12	3	27.85	2	27.83	27.85	1	1,428	0.07%
2022/09/08	0	0.00	1	27.65	27.55	-1	1,469	-0.07%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/06	2	27.43	0	27.55	27.40	2	1,689	0.12%
2022/09/05	1	28.10	6	27.90	27.85	-5	1,695	-0.29%
2022/09/01	0	0.00	2	28.73	28.65	-2	1,781	-0.11%
2022/08/30	1	28.85	0	0.00	28.80	1	1,830	0.05%
2022/08/29	1	28.40	1	28.40	28.40	0	1,859	0.00%
2022/08/26	2	29.25	0	0.00	29.30	2	1,922	0.10%
2022/08/22	1	29.00	0	0.00	28.95	1	2,322	0.04%
2022/08/19	0	0.00	2	29.33	29.35	-2	2,350	-0.09%
2022/08/17	5	29.44	3	29.40	29.40	2	2,493	0.08%
2022/08/16	9	29.09	5	29.22	29.25	4	2,394	0.17%
2022/08/15	1	28.85	1	28.80	28.80	0	2,364	0.00%
2022/08/12	0	0.00	3	28.60	28.80	-3	2,350	-0.13%
2022/08/11	9	28.85	1	28.55	29.00	8	2,333	0.34%
2022/08/10	0	0.00	1	27.85	28.20	-1	2,270	-0.04%
2022/08/08	2	28.90	3	29.10	28.90	-1	2,254	-0.04%
2022/08/05	1	29.40	0	0.00	29.40	1	2,206	0.05%
2022/07/29	0	0.00	0.2	29.50	29.60	-0.2	2,270	-0.01%
2022/07/21	0	0.00	0.6	29.33	29.55	-0.6	2,355	-0.03%
2022/07/20	0	0.00	0.1	29.45	29.15	-0.1	2,351	0.00%
2022/07/15	0	0.00	1	28.00	28.10	-1	2,431	-0.04%
2022/07/08	2	27.63	2	27.75	27.55	0	3,058	0.00%
2022/07/07	0	0.00	2	26.98	27.05	-2	3,176	-0.06%
2022/07/06	1	26.50	0	0.00	26.00	1	3,199	0.03%
2022/07/05	2	27.00	0	0.00	27.10	2	3,222	0.06%
2022/07/04	0	0.00	13	27.03	26.55	-13	3,218	-0.40%
2022/06/30	2	28.45	3	28.60	28.60	-1	3,219	-0.03%
2022/06/29	0	0.00	1	29.80	29.80	-1	3,199	-0.03%
2022/06/28	2	30.25	1	30.00	30.10	1	3,208	0.03%
2022/06/27	1	30.75	0	0.00	30.65	1	3,228	0.03%
2022/06/24	1	30.30	0	0.00	30.20	1	3,240	0.03%
2022/06/23	0	0.00	11	29.63	29.75	-11	3,278	-0.34%
2022/06/22	0	0.00	1	29.90	29.80	-1	3,263	-0.03%
2022/06/21	0	0.00	4	30.46	30.80	-4	3,253	-0.12%
2022/06/20	0	0.00	8	30.78	29.90	-8	3,255	-0.25%
2022/06/17	3	31.63	0	0.00	31.85	3	3,217	0.09%
2022/06/16	16	33.30	106	33.65	32.35	-90	3,187	-2.82%	大賣/
2022/06/15	2	32.05	5	32.69	32.65	-3	3,045	-0.10%
2022/06/14	9	31.40	0	0.00	31.90	9	2,997	0.30%
2022/06/13	0	0.00	2	31.80	31.70	-2	2,998	-0.07%
2022/06/10	1	33.15	4	33.48	33.15	-3	2,976	-0.10%
2022/06/09	0	0.00	6	33.10	33.15	-6	2,930	-0.20%
2022/06/08	1	33.60	6	33.39	33.35	-5	2,911	-0.17%
2022/06/07	2	33.40	3	33.23	33.35	-1	2,886	-0.03%
2022/06/06	110	33.40	1	33.40	33.50	109	2,857	3.81%	大買/鉅額交易
2022/06/02	43	34.05	21	34.18	34.10	22	2,810	0.78%
2022/06/01	5	32.25	8	32.28	32.35	-3	2,504	-0.12%
2022/05/30	0	0.00	5	31.75	31.80	-5	2,449	-0.20%
2022/05/27	3.1	31.49	1	31.90	31.40	2.1	2,441	0.09%
2022/05/26	10	32.00	10	32.02	31.80	0	2,416	0.00%
2022/05/25	1	30.75	0.9	31.15	31.35	0.1	2,282	0.00%
2022/05/19	1	30.90	2	30.55	30.95	-1	2,430	-0.04%
2022/05/18	1.1	31.38	6	31.17	31.25	-4.9	2,437	-0.20%
2022/05/17	7	31.10	1	31.15	31.10	6	2,468	0.24%
2022/05/16	0	0.00	2	30.18	30.20	-2	2,468	-0.08%
2022/05/10	1	29.50	1	30.20	30.25	0	2,468	0.00%
2022/05/09	11.1	31.07	6	31.00	30.55	5.1	2,480	0.21%
2022/05/06	0	0.00	3	32.28	32.50	-3	2,452	-0.12%
2022/05/05	1	33.30	0	0.00	32.95	1	2,465	0.04%
2022/05/04	0	0.00	3	32.65	32.70	-3	2,472	-0.12%
2022/05/03	1	32.35	0	0.00	32.45	1	2,489	0.04%
2022/04/29	4	32.80	2	32.50	32.75	2	2,506	0.08%
2022/04/28	5	32.41	7	32.76	32.40	-2	2,513	-0.08%
2022/04/27	4	31.03	10	31.23	31.35	-6	2,459	-0.24%
2022/04/26	13	32.30	3	32.20	32.10	10	2,442	0.41%
2022/04/25	0	0.00	2	32.15	32.00	-2	2,458	-0.08%
2022/04/22	3	33.62	6	33.82	33.60	-3	2,462	-0.12%
2022/04/21	4	33.88	3	33.90	33.75	1	2,474	0.04%
2022/04/20	0	0.00	4	32.85	33.00	-4	2,439	-0.16%
2022/04/19	1	33.30	8	33.14	32.95	-7	2,446	-0.29%
2022/04/18	11	33.20	4	32.85	32.70	7	2,459	0.28%
2022/04/15	6	33.89	4	33.85	33.95	2	2,426	0.08%
2022/04/14	19.1	34.86	21	34.90	34.30	-1.9	2,404	-0.08%
2022/04/13	0	0.00	3	32.02	33.90	-3	1,924	-0.16%
2022/04/12	0.1	30.55	8	30.65	30.85	-7.9	1,836	-0.43%
2022/04/11	4	31.59	0	0.00	31.00	4	1,832	0.22%
2022/04/07	2	32.53	0	0.00	32.20	2	1,863	0.11%
2022/04/06	1	33.55	0	0.00	33.35	1	1,866	0.05%
2022/04/01	1	33.70	1	33.95	33.90	0	1,989	0.00%
2022/03/31	2	34.23	0	0.00	34.10	2	2,197	0.09%
2022/03/30	0.2	34.45	1	34.65	34.55	-0.8	2,310	-0.04%
2022/03/29	2	34.45	0	0.00	34.10	2	2,298	0.09%
2022/03/28	2	34.80	1	34.80	34.80	1	2,305	0.04%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/24	1	34.20	3	34.40	34.35	-2	2,329	-0.09%
2022/03/23	0	0.00	9	34.51	34.55	-9	2,362	-0.38%
2022/03/22	1	34.20	0	0.00	34.20	1	2,396	0.04%
2022/03/21	0	0.00	2	34.20	34.20	-2	2,444	-0.08%
2022/03/18	1	33.85	0	0.00	33.55	1	2,528	0.04%
2022/03/17	1	33.55	2	33.78	33.75	-1	2,594	-0.04%
2022/03/16	5	33.24	0.7	33.15	33.15	4.3	2,700	0.16%
2022/03/15	4	33.54	0	0.00	33.45	4	3,034	0.13%
2022/03/14	1	34.10	0	0.00	34.15	1	3,549	0.03%
2022/03/11	1	34.10	1	34.10	34.15	0	3,714	0.00%
2022/03/10	0	0.00	1	34.50	34.35	-1	3,896	-0.03%
2022/03/09	0	0.00	1	33.60	33.70	-1	3,969	-0.03%
2022/03/08	2	33.78	1	34.10	33.15	1	4,042	0.02%
2022/03/07	2	34.33	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.35	0	0.00	35.25	2	4,085	0.05%
2022/03/03	2	35.68	1	35.70	35.60	1	4,129	0.02%
2022/03/02	5	35.81	0	0.00	35.75	5	4,187	0.12%
2022/03/01	0	0.00	0.1	36.00	35.80	-0.1	4,262	0.00%
2022/02/25	1.2	35.38	2	35.55	35.65	-0.8	4,343	-0.02%
2022/02/24	0	0.00	1	35.40	35.35	-1	4,384	-0.02%
2022/02/23	7.1	36.54	6	36.48	36.45	1.1	4,420	0.02%
2022/02/22	3	36.90	12	36.73	36.80	-9	4,493	-0.20%
2022/02/21	5	36.48	2	36.25	36.60	3	4,631	0.06%
2022/02/18	0	0.00	1	36.10	35.90	-1	4,646	-0.02%
2022/02/17	4	35.78	3	35.87	35.70	1	4,699	0.02%
2022/02/16	0	0.00	3	35.45	35.40	-3	4,750	-0.06%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/14	1	34.90	0.1	34.95	34.95	0.9	4,786	0.02%
2022/02/11	2	35.70	0	0.00	35.70	2	4,842	0.04%
2022/02/10	5	36.16	0	0.00	36.10	5	4,866	0.10%
2022/02/09	3	36.12	11	36.09	36.25	-8	4,881	-0.16%
2022/02/08	0	0.00	1	36.35	36.40	-1	4,932	-0.02%
2022/02/07	0	0.00	1	35.75	35.95	-1	5,065	-0.02%
2022/01/25	1	35.35	1	35.15	35.10	0	5,340	0.00%
2022/01/24	1	35.25	2	35.45	35.65	-1	5,359	-0.02%
2022/01/21	5	36.04	0	0.00	35.90	5	5,403	0.09%
2022/01/20	4	36.60	1	36.40	36.70	3	5,523	0.05%
2022/01/19	2	36.50	1	36.50	36.50	1	5,629	0.02%
2022/01/18	1	36.55	14	36.96	36.55	-13	5,639	-0.23%
2022/01/17	1	36.65	4	36.55	36.80	-3	5,628	-0.05%
2022/01/14	1.2	35.41	0	0.00	35.50	1.2	5,606	0.02%
2022/01/13	0	0.00	0.1	36.25	36.20	-0.1	5,596	0.00%
2022/01/12	6	36.37	2	36.15	36.20	4	5,610	0.07%
2022/01/11	1.2	36.57	1	36.90	36.40	0.2	5,642	0.00%
2022/01/07	2	36.95	2	37.05	36.95	0	5,646	0.00%
2022/01/06	1	37.45	1	37.60	37.40	0	5,641	0.00%
2022/01/05	2.7	37.78	9	37.65	37.65	-6.3	5,650	-0.11%
2022/01/04	0	0.00	7	38.05	38.05	-7	5,657	-0.12%
2022/01/03	2	38.25	0	0.00	38.20	2	5,697	0.04%
2021/12/30	1	38.55	0	0.00	38.60	1	5,768	0.02%
2021/12/29	3	39.00	4	38.83	38.95	-1	5,828	-0.02%
2021/12/28	6	39.34	0	0.00	39.10	6	5,831	0.10%
2021/12/27	4	39.35	28	39.14	39.00	-24	5,740	-0.42%
2021/12/24	7.2	38.16	6	38.17	38.20	1.2	5,696	0.02%
2021/12/23	3	37.67	1	37.70	37.55	2	5,638	0.04%
2021/12/22	12	37.44	2.4	37.30	37.30	9.6	5,653	0.17%
2021/12/21	0	0.00	1	37.40	37.40	-1	5,647	-0.02%
2021/12/20	3	37.53	1	37.60	37.65	2	5,633	0.04%
2021/12/17	6	37.12	0	0.00	37.05	6	5,606	0.11%
2021/12/16	4	37.44	2	37.80	37.45	2	5,577	0.04%
2021/12/15	4	37.20	0	0.00	37.45	4	5,545	0.07%
2021/12/14	2.2	37.60	0	0.00	37.25	2.2	5,515	0.04%
2021/12/13	8	38.42	1	38.75	38.25	7	5,440	0.13%
2021/12/10	7	38.94	13	38.92	38.85	-6	5,412	-0.11%
2021/12/09	11	40.09	1	40.30	39.65	10	5,331	0.19%
2021/12/08	15.2	40.47	15.2	40.64	41.60	-0.1	5,041	0.00%
2021/12/07	23.2	39.10	16	39.07	38.75	7.2	4,536	0.16%
2021/12/06	7	38.70	7.1	38.73	38.40	-0.1	4,408	0.00%
2021/12/03	6	38.73	14	38.18	38.65	-8	4,258	-0.19%
2021/12/02	32	38.09	0.1	38.50	37.70	32	4,195	0.76%
2021/12/01	8	38.19	4.1	38.12	38.20	3.9	4,204	0.09%
2021/11/30	1	37.50	3	37.55	37.65	-2	4,179	-0.05%
2021/11/29	3	36.52	3	36.02	36.80	0	4,188	0.00%
2021/11/26	7	38.00	4	37.65	37.35	3	4,199	0.07%
2021/11/25	13	38.37	11	38.94	38.35	2	4,177	0.05%
2021/11/24	11.1	38.38	16.2	38.35	38.50	-5.1	4,211	-0.12%
2021/11/23	12	37.93	0.1	37.89	37.50	11.9	4,181	0.28%
2021/11/22	3	37.72	7	37.23	38.00	-4	4,188	-0.10%
2021/11/19	4.1	37.67	4.6	37.56	37.20	-0.5	4,210	-0.01%
2021/11/18	17	38.81	6.1	38.52	37.85	10.9	4,200	0.26%
2021/11/17	0.1	37.70	2	38.05	37.75	-1.9	4,074	-0.05%
2021/11/16	4.1	38.04	0	0.00	37.60	4.1	4,151	0.10%
2021/11/15	6	38.23	2	38.13	38.40	4	4,129	0.10%
2021/11/12	0.1	37.10	0	0.00	37.40	0.1	4,175	0.00%
2021/11/11	2	37.85	3.7	37.48	37.30	-1.7	4,281	-0.04%
2021/11/10	2	37.70	9.9	38.01	37.85	-7.9	4,364	-0.18%
2021/11/09	3	37.27	6	37.18	37.25	-3	4,589	-0.07%
2021/11/08	0	0.00	1	36.80	37.00	-1	4,764	-0.02%
2021/11/05	7	37.19	1.9	37.52	37.10	5.1	4,832	0.11%
2021/11/04	18	37.91	13.9	37.79	38.00	4.1	4,843	0.08%
2021/11/03	14	36.61	14.6	36.88	36.85	-0.6	4,895	-0.01%
2021/11/02	15	36.79	14	36.30	35.60	1	4,847	0.02%
2021/11/01	2.2	35.40	11	35.32	35.40	-8.8	4,760	-0.19%
2021/10/29	1	35.35	4	35.15	35.35	-3	4,908	-0.06%
2021/10/28	15.1	35.16	25.5	35.28	34.60	-10.4	5,044	-0.21%
2021/10/27	4	32.75	9.2	34.01	34.75	-5.2	5,276	-0.10%
2021/10/26	4	32.73	0.4	32.85	32.75	3.6	5,404	0.07%
2021/10/22	3.2	32.34	0	0.00	32.25	3.2	5,605	0.06%
2021/10/21	1.1	33.14	0	0.00	32.85	1.1	5,703	0.02%
2021/10/20	5	33.73	5	33.50	33.55	0	5,783	0.00%
2021/10/12	3	30.08	12	30.85	31.50	-9	5,919	-0.15%
2021/10/08	3	31.07	0	0.00	30.80	3	6,082	0.05%
2021/10/07	0	0.00	2	31.55	31.30	-2	7,076	-0.03%
2021/10/06	4	31.28	1	31.20	31.10	3	7,813	0.04%
2021/10/04	1	32.00	30	32.18	31.80	-29	8,042	-0.36%
2021/10/01	5	32.17	12	32.34	32.40	-7	8,144	-0.09%
2021/09/30	0	0.00	0.1	33.40	33.25	-0.1	8,173	0.00%
2021/09/29	7	33.05	1	32.70	33.20	6	8,202	0.07%
2021/09/27	0	0.00	1	32.45	32.60	-1	8,505	-0.01%
2021/09/24	14	33.37	12	33.34	33.15	2	9,105	0.02%
2021/09/23	0	0.00	4	31.70	32.35	-4	9,144	-0.04%
2021/09/16	0	0.00	2	30.85	30.90	-2	9,729	-0.02%
2021/09/15	4	31.00	0	0.00	31.05	4	9,973	0.04%
2021/09/14	5	31.56	2	31.80	31.35	3	10,226	0.03%
2021/09/13	4	31.85	0	0.00	31.70	4	10,307	0.04%
2021/09/10	0	0.00	5	31.90	31.90	-5	10,396	-0.05%
2021/09/09	10	31.40	1	31.20	31.55	9	10,474	0.09%
2021/09/08	5	30.84	0	0.00	30.85	5	10,699	0.05%
2021/09/07	1	31.85	10	31.65	31.55	-9	10,766	-0.08%
2021/09/06	15.1	32.44	0	0.00	31.90	15.1	10,908	0.14%
2021/09/01	1	33.50	4	33.45	33.65	-3	11,238	-0.03%
2021/08/31	0	0.00	11	33.15	33.50	-11	11,246	-0.10%
2021/08/30	4	33.49	2.1	33.53	33.35	1.9	11,271	0.02%
2021/08/27	1	33.00	4	32.90	32.90	-3	11,229	-0.03%
2021/08/26	4	33.05	5	33.06	33.25	-1	11,234	-0.01%
2021/08/25	4	32.98	0	0.00	33.10	4	11,338	0.04%
2021/08/24	0.1	32.65	0	0.00	32.50	0.1	11,467	0.00%
2021/08/23	10	32.95	4	33.15	32.70	6	11,562	0.05%
2021/08/20	5	31.23	9	31.39	31.50	-4	11,539	-0.03%
2021/08/19	0	0.00	3	31.57	31.40	-3	11,588	-0.03%
2021/08/18	4	30.89	11	32.17	32.80	-7	11,624	-0.06%
2021/08/17	6	32.21	3	32.37	31.30	3	11,842	0.03%
2021/08/16	6	32.83	1	33.35	32.75	5	11,849	0.04%
2021/08/13	7	34.12	36	34.03	33.95	-29	11,822	-0.25%
2021/08/12	2	35.23	10	35.25	35.20	-8	11,806	-0.07%
2021/08/11	13	35.42	3	35.18	35.05	10	12,117	0.08%
2021/08/10	16	36.38	8.1	36.81	36.55	8	12,109	0.07%
2021/08/09	7	36.40	7	36.79	35.95	0	12,111	0.00%
2021/08/06	35.1	37.38	36	37.41	37.20	-1	12,112	-0.01%
2021/08/05	24	37.08	15	36.56	37.30	9	11,922	0.08%
2021/08/04	9	36.49	11	36.64	36.40	-2	11,955	-0.02%
2021/08/03	2	36.65	25.1	36.48	36.85	-23.1	12,084	-0.19%
2021/08/02	18	36.42	9	36.31	36.40	9	12,072	0.07%
2021/07/30	18	35.83	0.1	35.45	35.45	17.9	11,974	0.15%
2021/07/29	6	35.33	1	35.00	35.65	5	12,025	0.04%
2021/07/28	4.1	33.89	13	35.16	35.45	-8.9	12,152	-0.07%
2021/07/27	5	35.85	2	35.93	35.65	3	12,288	0.02%
2021/07/26	24	36.89	23	36.93	36.75	1	12,343	0.01%
2021/07/23	7.1	35.70	13	35.63	35.55	-5.9	12,578	-0.05%
2021/07/22	14	34.50	11	34.71	34.40	3	12,838	0.02%
2021/07/21	1	33.60	0	0.00	33.30	1	12,832	0.01%
2021/07/20	42	34.18	2.8	34.25	34.00	39.2	12,912	0.30%
2021/07/19	7	34.92	6.4	34.92	34.90	0.6	12,937	0.00%
2021/07/16	16	35.48	8	35.48	35.35	8	13,121	0.06%
2021/07/15	15	35.04	17	35.03	35.20	-2	13,165	-0.02%
2021/07/14	87	37.88	74	37.12	35.55	13	13,131	0.10%
2021/07/13	64	37.50	51	38.05	39.35	13	12,255	0.11%
2021/07/12	2	35.73	7	35.79	35.80	-5	11,596	-0.04%
2021/07/09	8	35.23	0	0.00	34.90	8	11,514	0.07%
2021/07/08	6	35.35	15	35.40	35.45	-9	11,576	-0.08%
2021/07/07	1	34.65	26	34.90	34.65	-25	11,594	-0.22%
2021/07/06	8	35.24	9	35.37	35.05	-1	11,704	-0.01%
2021/07/05	18	35.91	7	35.66	35.80	11	11,852	0.09%
2021/07/02	8	35.32	24	35.16	34.95	-16	11,797	-0.14%
2021/07/01	73	35.81	70.2	35.72	34.80	2.8	11,781	0.02%
2021/06/30	8	34.08	13	34.04	34.75	-5	11,284	-0.04%
2021/06/29	33	34.80	38	34.80	34.50	-5	11,136	-0.04%
2021/06/28	10	33.87	12	33.98	34.40	-2	10,778	-0.02%
2021/06/25	15	33.86	5	33.85	33.40	10	10,796	0.09%
2021/06/24	26.9	33.98	4	33.98	33.95	22.9	10,849	0.21%
2021/06/23	11.1	34.06	23	33.87	34.10	-12	10,711	-0.11%
2021/06/22	1	33.20	16	32.95	32.65	-15	10,780	-0.14%
2021/06/21	4	32.11	14	32.32	32.30	-10	11,991	-0.08%
2021/06/18	5	33.25	3	33.50	33.20	2	12,188	0.02%
2021/06/17	29.1	33.71	29	33.71	33.65	0.1	12,287	0.00%
2021/06/16	14	32.63	6	32.58	32.80	8	12,266	0.07%
2021/06/15	11	32.83	19	32.94	33.35	-8	12,663	-0.06%
2021/06/11	8	32.32	16	32.37	31.95	-8	12,703	-0.06%
2021/06/10	10	32.68	18	32.32	32.50	-8	12,714	-0.06%
2021/06/09	39	32.51	23	32.60	32.25	16	12,670	0.13%
2021/06/08	3	31.80	1	31.95	31.85	2	12,606	0.02%
2021/06/07	2	31.35	14	31.17	31.50	-12	12,654	-0.09%
2021/06/04	1	31.50	1	31.40	31.45	0	12,799	0.00%
2021/06/03	8	31.90	0	0.00	32.05	8	12,866	0.06%
2021/06/02	22	32.24	25	31.90	31.70	-3	12,999	-0.02%
2021/06/01	27	32.89	8	33.03	32.65	19	13,120	0.14%
2021/05/31	12	32.11	14	31.86	32.20	-2	13,123	-0.02%
2021/05/28	1	31.80	7	31.51	31.50	-6	13,203	-0.05%
2021/05/27	8	31.36	8	31.60	30.90	0	13,926	0.00%
2021/05/26	3	30.90	10	31.12	31.20	-7	14,731	-0.05%
2021/05/25	9	31.44	14	30.72	31.50	-5	14,771	-0.03%
2021/05/24	1	29.30	0	0.00	29.95	1	14,668	0.01%
2021/05/21	4	29.21	0	0.00	29.25	4	15,180	0.03%
2021/05/20	0	0.00	3.4	28.88	28.75	-3.4	15,279	-0.02%
2021/05/19	20	29.99	11.1	29.62	29.85	8.9	15,364	0.06%
2021/05/18	0.4	27.45	20	28.00	28.35	-19.6	15,190	-0.13%
2021/05/17	1	25.80	9.1	26.04	25.80	-8.1	15,148	-0.05%
2021/05/14	25	28.45	11	28.45	28.45	14	15,049	0.09%
2021/05/13	3	28.40	3	28.53	28.35	0	14,977	0.00%
2021/05/12	36.3	29.45	6	29.34	28.40	30.3	15,139	0.20%
2021/05/11	8	30.56	15	31.24	30.10	-7	14,962	-0.05%
2021/05/10	1	32.90	5	32.95	32.70	-4	14,811	-0.03%
2021/05/07	2	32.63	7	32.48	33.40	-5	14,822	-0.03%
2021/05/06	7	32.82	7	32.29	31.95	0	14,811	0.00%
2021/05/05	30.3	33.67	10	33.00	32.90	20.3	14,775	0.14%
2021/05/04	10	32.75	8	32.72	32.80	2	14,681	0.01%
2021/05/03	8	34.49	21	34.94	35.30	-13	14,512	-0.09%
2021/04/29	50	36.35	17	36.45	35.40	33	14,359	0.23%
2021/04/28	40	35.59	53	35.42	36.70	-13	13,913	-0.09%
2021/04/27	24.1	33.91	10	33.77	33.75	14.1	13,619	0.10%
2021/04/26	23	34.64	10	34.62	34.50	13	13,771	0.09%
2021/04/23	1	33.45	16	34.30	34.50	-15	13,707	-0.11%
2021/04/22	10	34.43	50	34.77	33.50	-40	13,883	-0.29%
2021/04/21	19.2	35.06	46	34.68	35.10	-26.8	13,962	-0.19%
2021/04/20	29	34.47	33	34.15	34.25	-4	13,870	-0.03%
2021/04/19	17	33.71	43	34.07	34.05	-26	13,816	-0.19%
2021/04/16	5	33.05	7	33.18	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	3.4	31.73	12	32.69	32.15	-8.7	13,938	-0.06%
2021/04/13	60	33.51	5	33.20	32.80	55	13,967	0.39%
2021/04/12	19	33.72	4.7	34.16	33.45	14.3	13,970	0.10%
2021/04/09	17	34.09	40	34.20	34.10	-23	13,870	-0.17%
2021/04/08	5	33.40	13	33.41	33.55	-8	13,661	-0.06%
2021/04/07	21	32.78	4	32.75	32.85	17	13,537	0.13%
2021/04/06	5	32.26	23	31.96	32.25	-18	13,476	-0.13%
2021/04/01	4	31.75	3	31.82	31.75	1	13,464	0.01%
2021/03/31	4	31.88	2.3	32.01	31.70	1.7	13,526	0.01%
2021/03/30	17	31.79	11	31.95	32.00	6	13,573	0.04%
2021/03/29	5	31.74	57	31.23	31.30	-52	13,504	-0.39%
2021/03/26	0	0.00	7	31.66	31.70	-7	13,511	-0.05%
2021/03/25	28	31.86	24.2	31.76	31.40	3.8	13,605	0.03%
2021/03/24	157	32.77	100	32.85	32.70	57	13,600	0.42%	大買/
2021/03/23	3	30.12	18	30.28	31.00	-15	12,386	-0.12%
2021/03/22	10	30.20	7.2	30.12	30.25	2.8	12,194	0.02%
2021/03/19	7	29.81	43	30.09	30.50	-36	12,191	-0.30%
2021/03/18	61	30.30	21	30.20	30.00	40	12,147	0.33%
2021/03/17	15	29.40	8	29.18	29.10	7	11,943	0.06%
2021/03/16	1	29.00	12	28.99	28.80	-11	12,073	-0.09%
2021/03/15	0	0.00	19	28.85	29.00	-19	12,463	-0.15%
2021/03/12	1	28.50	4	28.93	28.60	-3	12,568	-0.02%
2021/03/11	2	28.75	3	28.60	28.75	-1	13,343	-0.01%
2021/03/10	49	28.82	41	28.40	28.35	8	13,647	0.06%
2021/03/09	10	27.76	8.3	27.93	28.00	1.7	13,935	0.01%
2021/03/08	13	28.08	21.4	28.16	27.95	-8.4	13,984	-0.06%
2021/03/05	25	28.87	14	28.81	28.45	11	14,005	0.08%
2021/03/04	15	28.65	30	28.79	28.80	-15	14,031	-0.11%
2021/03/03	24	28.62	53	28.58	28.40	-29	14,210	-0.20%
2021/03/02	92.5	29.48	62	29.76	28.70	30.5	14,358	0.21%
2021/02/26	36	28.23	56	28.30	28.10	-20	13,726	-0.15%
2021/02/25	9	26.84	2	26.75	26.95	7	13,054	0.05%
2021/02/24	2	26.78	1	26.95	26.65	1	13,159	0.01%
2021/02/23	20	27.43	37	27.86	27.40	-17	13,079	-0.13%
2021/02/22	4	26.24	14	26.41	26.55	-10	12,617	-0.08%
2021/02/19	2	25.98	3.2	26.34	26.15	-1.2	12,705	-0.01%
2021/02/18	14	26.02	15	25.50	26.05	-1	13,038	-0.01%
2021/02/17	3	24.90	2	24.85	24.90	1	13,491	0.01%
2021/02/05	1	24.20	5	24.34	24.15	-4	13,541	-0.03%
2021/02/04	0	0.00	7	24.49	24.35	-7	13,579	-0.05%
2021/02/03	7	25.00	4	24.95	24.85	3	13,631	0.02%
2021/02/02	0	0.00	8	24.29	24.20	-8	13,605	-0.06%
2021/02/01	2	23.75	13	23.71	23.90	-11	13,654	-0.08%
2021/01/29	5	23.65	1	24.20	23.65	4	13,663	0.03%
2021/01/28	0	0.00	1	24.10	24.40	-1	13,720	-0.01%
2021/01/27	9	24.08	2	24.30	24.00	7	13,791	0.05%
2021/01/26	5	23.75	0	0.00	23.55	5	14,159	0.04%
2021/01/25	14.2	23.62	0	0.00	23.90	14.2	14,129	0.10%
2021/01/22	5	24.11	2	24.30	24.10	3	14,149	0.02%
2021/01/21	8	24.74	5	24.95	24.15	3	14,222	0.02%
2021/01/20	13	25.14	17	25.37	24.75	-4	14,240	-0.03%
2021/01/19	54	26.46	73	26.25	25.85	-19	14,219	-0.13%
2021/01/18	12	25.30	7	25.34	25.60	5	14,175	0.04%
2021/01/15	25	26.32	3	26.28	26.35	22	14,279	0.15%
2021/01/14	26	26.45	32	26.62	27.20	-6	14,786	-0.04%
2021/01/13	1	25.95	7	25.93	25.90	-6	15,460	-0.04%
2021/01/12	16	25.74	18.4	25.69	25.55	-2.4	15,476	-0.02%
2021/01/11	20	26.22	5	26.13	26.25	15	15,595	0.10%
2021/01/08	3	25.75	9	25.81	25.60	-6	15,511	-0.04%
2021/01/07	1	25.65	12	25.72	25.55	-11	15,580	-0.07%
2021/01/06	9	25.85	22	26.01	25.30	-13	15,616	-0.08%
2021/01/05	10	25.81	11	25.90	26.20	-1	15,576	-0.01%
2021/01/04	11	25.48	18	25.49	25.50	-7	15,507	-0.05%
2020/12/31	21	25.27	3	25.20	25.25	18	15,490	0.12%
2020/12/30	3	25.50	2	25.70	25.35	1	15,492	0.01%
2020/12/29	25	25.82	24	25.65	25.75	1	15,499	0.01%
2020/12/28	39	25.72	7	25.62	25.75	32	15,443	0.21%
2020/12/25	3	25.10	5.6	25.12	25.10	-2.6	15,368	-0.02%
2020/12/24	15	25.49	0	0.00	25.25	15	15,292	0.10%
2020/12/23	41	25.05	100	24.85	24.85	-59	15,214	-0.39%
2020/12/22	17	25.35	42	25.40	24.80	-25	15,269	-0.16%
2020/12/21	18	25.72	84	25.30	25.70	-66	15,191	-0.43%
2020/12/18	25	26.35	41	26.02	26.50	-16	15,033	-0.11%
2020/12/17	6	25.75	0	0.00	25.40	6	14,779	0.04%
2020/12/16	2	25.88	2	26.00	25.75	0	14,749	0.00%
2020/12/15	2	25.40	6	25.44	25.40	-4	14,713	-0.03%
2020/12/14	58	26.26	5	26.41	26.05	53	14,594	0.36%
2020/12/11	13	26.39	145	26.49	26.10	-132	14,537	-0.91%	大賣/鉅額交易
2020/12/10	56	27.22	77	27.36	27.05	-21	14,332	-0.15%
2020/12/09	23	27.15	193.3	27.23	27.80	-170.3	14,215	-1.20%	大賣/鉅額交易
2020/12/08	18	26.26	77	26.16	26.15	-59	13,847	-0.43%
2020/12/07	92	26.65	120	26.49	26.50	-28	13,754	-0.20%	大賣/
2020/12/04	79	25.03	16	25.08	25.65	63	12,973	0.49%
2020/12/03	66	24.36	29	24.63	24.50	37	12,803	0.29%
2020/12/02	23	24.17	15	24.11	24.15	8	12,762	0.06%
2020/12/01	16	23.88	19	24.04	24.20	-3	13,696	-0.02%
2020/11/30	13	24.15	11	23.91	23.70	2	14,329	0.01%
2020/11/27	19	24.06	8	24.04	24.10	11	14,307	0.08%
2020/11/26	0	0.00	9	23.81	24.00	-9	14,206	-0.06%
2020/11/25	19	23.44	20	23.30	23.10	-1	13,931	-0.01%
2020/11/24	27	23.45	40	23.61	23.25	-13	13,896	-0.09%
2020/11/23	18	23.39	5	23.58	23.55	13	13,828	0.09%
2020/11/20	0	0.00	6	23.35	23.25	-6	13,763	-0.04%
2020/11/19	35	23.12	23	23.07	23.15	12	13,842	0.09%
2020/11/18	35	23.12	12.3	23.14	23.10	22.7	14,019	0.16%
2020/11/17	22	23.58	16	23.60	23.45	6	14,150	0.04%
2020/11/16	68	23.49	25	23.50	23.95	43	14,077	0.31%
2020/11/12	2	22.85	0	0.00	22.40	2	14,186	0.01%
2020/11/11	1	22.35	1	22.60	22.65	0	14,869	0.00%
2020/11/10	10	23.05	5	22.50	22.25	5	15,658	0.03%
2020/11/09	3	22.40	20	22.38	22.40	-17	16,236	-0.10%
2020/11/06	1	22.05	0	0.00	22.05	1	16,698	0.01%
2020/11/05	13	22.30	35	22.25	22.20	-22	16,657	-0.13%
2020/11/04	7	22.18	27	21.82	22.30	-20	16,608	-0.12%
2020/11/03	75	22.66	23	22.28	22.10	52	16,534	0.31%
2020/11/02	10	21.75	0	0.00	21.90	10	16,295	0.06%
2020/10/30	30	22.11	100	21.71	21.65	-70	16,540	-0.42%
2020/10/29	42	22.03	3	22.32	22.35	39	16,403	0.24%
2020/10/28	10	22.10	10.4	22.17	22.15	-0.4	16,304	0.00%
2020/10/27	59	23.13	29	23.01	22.85	30	16,142	0.19%
2020/10/26	42	23.13	21	23.06	22.90	21	15,990	0.13%
2020/10/23	222	23.76	13	23.63	23.55	209	15,775	1.32%	大買/鉅額交易
2020/10/22	59	24.01	33	23.80	23.75	26	15,613	0.17%
2020/10/21	41	23.35	63.8	23.67	24.45	-22.8	14,920	-0.15%
2020/10/20	30	22.20	4	22.03	22.25	26	14,004	0.19%
2020/10/19	42	22.18	15	22.20	21.90	27	13,998	0.19%
2020/10/16	25	21.60	3	21.73	21.60	22	13,910	0.16%
2020/10/15	52	22.26	8	22.11	21.90	44	13,897	0.32%
2020/10/14	51	22.00	8	21.95	21.80	43	13,729	0.31%
2020/10/13	21	21.61	10	21.71	21.30	11	13,649	0.08%
2020/10/12	1	21.35	7	21.48	21.25	-6	13,585	-0.04%
2020/10/08	2	21.40	5	21.28	21.25	-3	13,593	-0.02%
2020/10/07	4	21.24	25	20.80	21.10	-21	13,600	-0.15%
2020/10/06	1	20.90	0	0.00	20.95	1	13,778	0.01%
2020/10/05	20	20.60	4	20.53	20.60	16	13,761	0.12%
2020/09/30	4	20.28	4	20.13	20.30	0	13,768	0.00%
2020/09/29	1	19.80	2	19.80	19.75	-1	13,818	-0.01%
2020/09/28	7	19.71	0	0.00	19.75	7	13,934	0.05%
2020/09/25	10	19.22	3	18.65	18.95	7	14,248	0.05%
2020/09/24	2	19.68	0	0.00	19.65	2	14,786	0.01%
2020/09/23	10	19.98	4	20.28	20.15	6	14,746	0.04%
2020/09/22	1	20.30	0	0.00	20.20	1	14,708	0.01%
2020/09/21	0	0.00	33	20.90	20.70	-33	14,647	-0.23%
2020/09/18	4	21.45	0	0.00	21.15	4	14,606	0.03%
2020/09/17	9	21.15	0	0.00	21.15	9	14,567	0.06%
2020/09/16	4	20.81	4	20.85	20.70	0	14,510	0.00%
2020/09/15	3	21.17	15	21.15	21.15	-12	14,397	-0.08%
2020/09/14	44	21.32	20	21.07	21.10	24	14,325	0.17%
2020/09/11	29	20.38	8	20.28	20.15	21	14,108	0.15%
2020/09/10	5	21.40	3	21.13	20.90	2	14,005	0.01%
2020/09/09	9	20.24	18	20.31	20.60	-9	13,882	-0.06%
2020/09/08	31	20.99	14	21.23	20.60	17	13,778	0.12%
2020/09/07	38	22.37	35	22.16	21.15	3	13,579	0.02%
2020/09/04	111	22.70	113	22.67	22.50	-2	13,177	-0.02%	大買/大賣/
2020/09/03	84	21.79	162.3	21.61	22.55	-78.3	12,118	-0.65%	大賣/
2020/09/02	10	20.63	9	20.53	20.50	1	11,319	0.01%
2020/09/01	7	20.56	23	20.44	20.85	-16	11,092	-0.14%
2020/08/31	0	0.00	11	19.95	20.00	-11	10,852	-0.10%
2020/08/28	26	20.27	5	20.20	20.10	21	10,805	0.19%
2020/08/27	3	19.77	5	19.90	19.80	-2	10,709	-0.02%
2020/08/26	23	20.28	7	20.40	20.25	16	10,649	0.15%
2020/08/25	20	20.38	12	20.54	20.25	8	10,562	0.08%
2020/08/24	16	20.73	13.3	20.54	20.55	2.7	10,492	0.03%
2020/08/21	25	20.64	18	20.52	21.00	7	10,543	0.07%
2020/08/20	13	20.22	12	19.98	19.35	1	10,259	0.01%
2020/08/19	19	21.58	45	21.17	21.45	-26	9,813	-0.26%
2020/08/18	71	21.82	17	21.59	21.70	54	9,455	0.57%
2020/08/17	25	21.43	25	21.40	21.70	0	8,947	0.00%
2020/08/14	180	19.40	163	20.47	20.55	17	8,193	0.21%	大買/大賣/
2020/08/13	19	19.04	42	19.25	19.60	-23	7,372	-0.31%
2020/08/12	11	17.95	34	17.70	17.85	-23	6,571	-0.35%
2020/08/11	5	16.40	0	0.00	16.55	5	6,010	0.08%
2020/08/10	0	0.00	4	16.90	16.55	-4	5,991	-0.07%
2020/08/06	19	17.24	17	17.39	17.15	2	5,891	0.03%
2020/08/05	6	17.04	40	16.90	17.00	-34	5,686	-0.60%
2020/08/03	0	0.00	10	15.83	15.90	-10	5,459	-0.18%
2020/07/31	25	15.61	5	15.65	15.50	20	5,405	0.37%
2020/07/30	0	0.00	5	15.30	15.65	-5	5,394	-0.09%
2020/07/27	15	15.84	0	0.00	15.70	15	5,373	0.28%
2020/07/24	30	15.57	12	15.78	15.55	18	5,273	0.34%
2020/07/23	2	16.15	1	16.10	16.25	1	5,194	0.02%
2020/07/22	6	16.28	10	16.40	16.45	-4	5,113	-0.08%
2020/07/21	5	16.15	5	16.15	16.15	0	4,957	0.00%
2020/07/20	0	0.00	7	15.89	16.00	-7	4,878	-0.14%
2020/07/17	9	15.93	2	16.25	15.90	7	4,837	0.14%
2020/07/16	0	0.00	13	16.23	16.30	-13	4,788	-0.27%
2020/07/15	17	15.96	0	0.00	15.70	17	4,691	0.36%
2020/07/14	26	16.31	37	16.24	16.25	-11	4,620	-0.24%
2020/07/13	37	16.07	104	16.11	16.50	-67	4,581	-1.46%	大賣/
2020/07/10	2	15.65	0	0.00	15.55	2	4,387	0.05%
2020/07/09	5	15.94	7	15.90	15.80	-2	4,346	-0.05%
2020/07/08	14	16.02	2	15.75	16.05	12	4,320	0.28%
2020/07/07	43	15.94	5	15.71	15.75	38	4,218	0.90%
2020/07/06	32	16.22	23	16.12	16.25	9	4,102	0.22%
2020/07/03	30	15.73	24	15.71	16.10	6	3,749	0.16%
2020/07/02	5	14.35	3	14.65	14.65	2	3,103	0.06%
2020/07/01	3	14.20	0	0.00	14.20	3	3,063	0.10%
2020/06/29	0	0.00	1	14.00	13.95	-1	3,068	-0.03%
2020/06/24	5	14.10	0	0.00	14.25	5	3,058	0.16%
2020/06/23	0	0.00	1	14.20	14.05	-1	3,093	-0.03%
2020/06/22	1	14.25	0	0.00	14.15	1	3,183	0.03%
2020/06/19	6	14.48	10	14.40	14.25	-4	3,219	-0.12%
2020/06/15	0	0.00	1	13.75	13.75	-1	3,278	-0.03%
2020/06/12	0	0.00	1	13.90	14.05	-1	3,282	-0.03%
2020/06/11	0	0.00	5	14.65	14.25	-5	3,291	-0.15%
2020/06/10	0	0.00	8	14.63	14.65	-8	3,294	-0.24%
2020/06/09	1	14.90	53	14.85	14.75	-52	3,343	-1.56%
2020/06/05	50	14.88	1	14.95	14.85	49	3,345	1.46%
2020/06/04	1	14.75	0	0.00	14.75	1	3,345	0.03%
2020/06/03	5	15.05	0	0.00	14.85	5	3,328	0.15%
2020/06/02	16	14.77	13	14.91	15.10	3	3,309	0.09%
2020/06/01	1	15.25	24	15.10	15.05	-23	3,234	-0.71%
2020/05/29	5	14.65	5	14.40	15.15	0	3,239	0.00%
2020/05/28	92	14.77	36	14.87	14.60	56	3,215	1.74%
2020/05/26	10	13.55	0	0.00	13.45	10	2,822	0.35%
2020/05/25	0	0.00	10	13.25	13.40	-10	2,815	-0.36%
2020/05/21	10	13.70	0	0.00	13.70	10	2,828	0.35%
2020/05/20	19	13.74	0	0.00	13.60	19	2,823	0.67%
2020/05/19	10	13.30	0	0.00	13.40	10	2,759	0.36%
2020/05/18	0	0.00	1	13.15	13.10	-1	2,743	-0.04%
2020/05/15	2	13.30	29	13.22	13.35	-27	2,729	-0.99%
2020/05/14	2	13.45	9	13.53	13.40	-7	2,718	-0.26%
2020/05/13	0	0.00	5	14.05	14.00	-5	2,666	-0.19%
2020/05/12	8	14.23	0	0.00	14.15	8	2,725	0.29%
2020/05/11	25	14.53	14	14.45	14.50	11	2,716	0.40%
2020/05/08	2	14.10	1	14.05	13.95	1	2,612	0.04%
2020/05/07	0	0.00	5	13.89	14.05	-5	2,609	-0.19%
2020/05/06	0	0.00	1	13.80	13.80	-1	2,627	-0.04%
2020/05/05	3	14.00	0	0.00	13.85	3	2,675	0.11%
2020/05/04	2	13.98	0.3	13.90	13.90	1.7	2,703	0.06%
2020/04/30	27	14.17	0	0.00	14.25	27	2,705	1.00%
2020/04/28	0	0.00	1	13.85	13.85	-1	2,685	-0.04%
2020/04/27	0	0.00	3	13.95	14.20	-3	2,725	-0.11%
2020/04/24	3	13.92	0	0.00	13.80	3	2,692	0.11%
2020/04/22	0	0.00	6	13.40	13.65	-6	2,682	-0.22%
2020/04/17	5	14.30	0	0.00	13.85	5	2,667	0.19%
2020/04/16	8	14.11	6	14.05	14.10	2	2,636	0.08%
2020/04/15	0	0.00	13	13.94	14.05	-13	2,660	-0.49%
2020/04/14	6	13.56	0	0.00	13.60	6	2,641	0.23%
2020/04/13	4	13.46	10	13.52	13.40	-6	2,646	-0.23%
2020/04/09	1	13.50	1	13.25	13.10	0	2,664	0.00%
2020/03/31	0	0.00	2	11.95	11.80	-2	2,698	-0.07%
2020/03/30	0	0.00	3	11.82	11.90	-3	2,755	-0.11%
2020/03/26	10	12.12	5	12.18	12.25	5	2,701	0.19%
2020/03/25	2	11.60	0	0.00	11.65	2	2,607	0.08%
2020/03/20	3	10.80	0	0.00	10.90	3	2,583	0.12%
2020/03/19	0	0.00	24	10.32	10.10	-24	2,578	-0.93%
2020/03/17	14	11.55	0	0.00	11.30	14	2,596	0.54%
2020/03/16	17	12.32	0	0.00	11.85	17	2,576	0.66%
2020/03/13	0	0.00	1	12.35	12.45	-1	2,541	-0.04%
2020/03/12	1	13.15	0	0.00	13.00	1	2,460	0.04%
2020/03/10	0	0.00	0.4	14.50	14.50	-0.4	2,393	-0.02%
2020/03/09	1	14.70	0	0.00	14.50	1	2,370	0.04%
2020/03/06	1	15.15	1	15.20	15.15	0	2,358	0.00%
2020/03/05	0	0.00	1	15.50	15.50	-1	2,348	-0.04%
2020/03/04	1	15.55	0	0.00	15.55	1	2,319	0.04%
2020/03/03	2	15.35	4	15.53	15.45	-2	2,240	-0.09%
2020/03/02	4	14.50	3	14.45	14.65	1	2,205	0.05%
2020/02/27	0	0.00	5	14.45	14.10	-5	2,181	-0.23%
2020/02/26	0	0.00	0.2	14.70	14.70	-0.2	2,174	-0.01%
2020/02/21	0	0.00	6	15.06	15.10	-6	2,175	-0.28%
2020/02/20	7	15.26	0	0.00	15.15	7	2,186	0.32%
2020/02/19	1	15.20	0	0.00	15.25	1	2,209	0.05%
2020/02/18	0	0.00	2	15.10	15.15	-2	2,244	-0.09%
2020/02/13	13	15.38	12	15.54	15.30	1	2,315	0.04%
2020/02/07	2	14.58	1	14.55	14.55	1	2,333	0.04%
2020/02/06	1	14.70	1	14.95	14.95	0	2,303	0.00%
2020/02/05	1	14.30	1	14.40	14.65	0	2,258	0.00%
2020/02/04	2	14.10	0	0.00	14.30	2	2,227	0.09%
2020/02/03	5	13.80	0	0.00	13.85	5	2,262	0.22%
2020/01/31	0	0.00	1	14.95	14.60	-1	2,271	-0.04%
2020/01/30	0	0.00	4	15.50	14.85	-4	2,290	-0.17%
2020/01/15	0	0.00	0.3	16.35	16.30	-0.3	2,347	-0.01%
2020/01/13	4	16.45	0	0.00	16.60	4	2,354	0.17%
2020/01/10	2	16.45	0	0.00	16.35	2	2,361	0.08%
2020/01/09	2	16.50	2	16.60	16.45	0	2,379	0.00%
2020/01/08	0	0.00	2	16.35	16.50	-2	2,340	-0.09%
2020/01/06	2	16.85	0	0.00	16.70	2	2,496	0.08%
2019/12/31	0	0.00	2	17.35	17.15	-2	2,437	-0.08%
2019/12/30	0	0.00	1	17.35	17.35	-1	2,399	-0.04%
2019/12/26	2	17.40	0	0.00	17.15	2	2,370	0.08%
2019/12/25	1	17.20	9	17.27	17.30	-8	2,331	-0.34%
2019/12/24	0	0.00	0.2	16.90	16.90	-0.2	2,304	-0.01%
2019/12/23	0	0.00	2	16.95	16.90	-2	2,308	-0.09%
2019/12/20	4	17.05	4	17.08	17.10	0	2,328	0.00%
2019/12/19	0	0.00	20	17.26	17.05	-20	2,402	-0.83%
2019/12/18	17	17.05	3	17.05	17.05	14	2,503	0.56%
2019/12/17	0	0.00	3	16.95	16.95	-3	2,523	-0.12%
2019/12/16	0	0.00	2	16.95	16.95	-2	2,545	-0.08%
2019/12/13	9	16.98	24	16.98	16.85	-15	2,549	-0.59%
2019/12/12	17	16.89	3	17.00	16.85	14	2,490	0.56%
2019/12/10	2	16.60	0	0.00	16.55	2	2,543	0.08%
2019/12/09	0	0.00	2.7	16.60	16.65	-2.7	2,565	-0.11%
2019/12/05	0	0.00	4.3	16.64	16.65	-4.3	2,640	-0.16%
2019/12/04	0	0.00	1	16.45	16.55	-1	2,693	-0.04%
2019/12/03	0	0.00	2	16.60	16.60	-2	2,798	-0.07%
2019/12/02	0	0.00	6	16.55	16.50	-6	2,813	-0.21%
2019/11/29	0	0.00	3.3	16.80	16.80	-3.3	2,829	-0.12%
2019/11/28	4	17.15	0	0.00	17.05	4	2,865	0.14%
2019/11/27	0	0.00	2	17.10	17.25	-2	3,005	-0.07%
2019/11/26	0	0.00	18	16.90	17.05	-18	3,048	-0.59%
2019/11/25	2	16.78	114	16.71	16.75	-112	3,047	-3.68%	大賣/鉅額交易
2019/11/22	0	0.00	2	16.75	16.80	-2	3,068	-0.07%
2019/11/21	0	0.00	5	16.85	16.90	-5	3,126	-0.16%
2019/11/20	1	17.00	0	0.00	17.00	1	3,159	0.03%
2019/11/15	8	17.10	2	17.15	17.15	6	3,523	0.17%
2019/11/14	1	16.75	16	16.85	16.75	-15	3,623	-0.41%
2019/11/11	5	16.57	0	0.00	16.50	5	3,648	0.14%
2019/11/01	0	0.00	6	17.43	17.30	-6	3,801	-0.16%
2019/10/31	0	0.00	25	17.48	17.20	-25	3,888	-0.64%
2019/10/30	0	0.00	5	17.30	17.25	-5	3,966	-0.13%
2019/10/29	14	17.40	2	17.40	17.10	12	4,101	0.29%
2019/10/28	0	0.00	3	17.30	17.35	-3	4,491	-0.07%
2019/10/25	1	17.30	10	17.45	17.25	-9	4,847	-0.19%
2019/10/23	2	17.85	2	17.73	17.45	0	5,050	0.00%
2019/10/22	2	17.55	0	0.00	17.55	2	5,024	0.04%
2019/10/21	2	17.60	0	0.00	17.50	2	5,084	0.04%
2019/10/18	1	17.60	0	0.00	17.45	1	5,098	0.02%
2019/10/17	0	0.00	2	17.68	17.60	-2	5,101	-0.04%
2019/10/16	5	17.70	1	17.75	17.45	4	5,103	0.08%
2019/10/15	9	17.76	5	17.79	17.70	4	5,090	0.08%
2019/10/14	7	17.33	0	0.00	17.45	7	4,968	0.14%
2019/10/09	7	16.65	0	0.00	16.65	7	4,946	0.14%
2019/10/07	10	17.00	0	0.00	16.95	10	5,057	0.20%
2019/10/04	2	16.85	1	16.85	16.85	1	5,116	0.02%
2019/10/01	3	17.00	0	0.00	17.05	3	5,142	0.06%
2019/09/27	7	17.08	8	17.05	16.95	-1	5,152	-0.02%
2019/09/26	2	17.45	0	0.00	17.45	2	5,165	0.04%
2019/09/25	22	17.46	0	0.00	17.55	22	5,176	0.43%
2019/09/23	31	17.63	5	17.79	17.90	26	5,077	0.51%
2019/09/20	2	17.05	0	0.00	17.05	2	4,954	0.04%
2019/09/19	10	17.45	0	0.00	17.35	10	4,939	0.20%
2019/09/18	2	17.20	0	0.00	17.15	2	4,919	0.04%
2019/09/17	0	0.00	40	17.30	17.40	-40	4,944	-0.81%
2019/09/16	1	17.65	3	17.68	17.50	-2	4,938	-0.04%
2019/09/12	1	17.40	0	0.00	17.45	1	4,896	0.02%
2019/09/11	5	17.17	2	17.15	17.10	3	4,939	0.06%
2019/09/10	14	17.22	0	0.00	17.20	14	4,935	0.28%
2019/09/09	5	17.45	9	17.39	17.20	-4	4,941	-0.08%
2019/09/06	52	18.06	0	0.00	17.75	52	4,924	1.06%
2019/09/05	10	18.02	2	18.15	17.90	8	4,887	0.16%
2019/09/04	1	17.70	0	0.00	17.70	1	4,820	0.02%
2019/09/03	2	17.50	3	17.75	17.70	-1	4,833	-0.02%
2019/09/02	8	17.64	19	17.61	17.60	-11	4,796	-0.23%
2019/08/30	40	17.94	3	17.80	17.65	37	4,754	0.78%
2019/08/29	2	17.55	1	17.60	17.70	1	4,613	0.02%
2019/08/26	5	17.00	9	17.00	16.95	-4	4,466	-0.09%
2019/08/22	1	17.35	43	17.57	17.40	-42	4,386	-0.96%
2019/08/21	0	0.00	45	17.15	17.30	-45	4,350	-1.03%
2019/08/20	41	17.60	32	17.45	17.10	9	4,303	0.21%
2019/08/19	3	17.05	9	16.91	17.20	-6	4,031	-0.15%
2019/08/16	1	16.30	2	16.33	16.35	-1	3,906	-0.03%
2019/08/15	0	0.00	2	15.90	16.05	-2	3,928	-0.05%
2019/08/14	0	0.00	2	16.10	16.00	-2	3,928	-0.05%
2019/08/13	0	0.00	1	15.95	15.80	-1	3,906	-0.03%
2019/08/12	7	16.03	5	16.04	16.15	2	3,897	0.05%
2019/08/08	3	15.52	1	15.40	15.75	2	3,939	0.05%
2019/08/07	3	15.40	0	0.00	15.15	3	3,955	0.08%
2019/08/06	6	15.10	2	15.40	15.45	4	4,096	0.10%
2019/08/05	4	15.80	0	0.00	15.55	4	4,070	0.10%
2019/08/02	7	15.99	17	16.05	15.90	-10	4,036	-0.25%
2019/08/01	4	17.14	2	16.93	16.60	2	4,063	0.05%
2019/07/31	17	17.31	2	17.43	17.05	15	3,958	0.38%
2019/07/30	70	17.30	37	17.57	18.10	33	3,798	0.87%
2019/07/29	48	16.86	44	17.04	17.60	4	3,453	0.12%
2019/07/26	31	16.19	6	16.12	16.00	25	3,119	0.80%
2019/07/25	5	15.55	2	15.55	15.55	3	2,956	0.10%
2019/07/24	2	15.75	5	15.70	15.70	-3	2,931	-0.10%
2019/07/23	4	15.75	0	0.00	15.65	4	2,973	0.13%
2019/07/22	2	15.45	5	15.50	15.40	-3	2,935	-0.10%
2019/07/19	0	0.00	2	15.20	15.25	-2	2,961	-0.07%
2019/07/17	5	15.43	2	15.35	15.50	3	3,021	0.10%
2019/07/12	5	15.27	7	15.36	15.45	-2	3,417	-0.06%
2019/07/10	0	0.00	0.3	15.00	15.15	-0.3	3,509	-0.01%
2019/07/09	2	15.00	2	15.05	15.05	0	3,469	0.00%
2019/07/08	6	14.97	11	14.90	14.95	-5	3,489	-0.14%
2019/07/05	0	0.00	6.3	15.07	14.85	-6.3	3,522	-0.18%
2019/07/03	12	15.12	7	14.85	14.85	5	3,560	0.14%
2019/07/02	0	0.00	10	14.90	14.90	-10	3,524	-0.28%
2019/06/24	0	0.00	1	14.85	14.85	-1	3,654	-0.03%
2019/06/17	10	14.45	0	0.00	14.45	10	3,565	0.28%
2019/06/06	0	0.00	2	13.65	13.65	-2	3,436	-0.06%
2019/05/30	0	0.00	1	13.85	13.80	-1	3,418	-0.03%
2019/05/29	2	13.83	4	13.75	13.65	-2	3,411	-0.06%
2019/05/28	2	13.70	0	0.00	13.65	2	3,394	0.06%
2019/05/24	0	0.00	1	14.25	14.30	-1	3,396	-0.03%
2019/05/23	3	14.35	2	14.40	14.35	1	3,556	0.03%
2019/05/22	8	14.81	2	14.70	14.65	6	3,612	0.17%
2019/05/17	0	0.00	45	14.70	14.50	-45	3,557	-1.26%
2019/05/16	4	15.08	4	15.09	14.85	0	3,535	0.00%
2019/05/15	3	14.97	2	14.85	14.90	1	3,471	0.03%
2019/05/14	36	14.66	45	14.84	15.00	-9	3,483	-0.26%
2019/05/13	12	14.19	0	0.00	14.15	12	3,335	0.36%
2019/05/10	1.2	14.58	2	14.80	14.50	-0.8	3,307	-0.03%
2019/05/09	12	14.92	2	15.08	14.50	10	3,278	0.31%
2019/05/08	3	14.53	10	14.68	15.00	-7	3,147	-0.22%
2019/05/07	8	14.78	0	0.00	14.70	8	3,119	0.26%
2019/05/06	16	14.65	10	14.68	14.60	6	3,105	0.19%
2019/05/03	0.1	14.90	5	14.88	15.00	-4.9	3,006	-0.16%
2019/05/02	0	0.00	2	14.70	14.70	-2	2,953	-0.07%
2019/04/30	0.3	14.45	2	14.40	14.45	-1.8	2,912	-0.06%
2019/04/29	2.2	14.46	2	14.55	14.60	0.2	2,888	0.01%
2019/04/26	5	14.35	5	14.25	14.25	0	2,794	0.00%
2019/04/25	1.2	14.42	2	14.35	14.45	-0.8	2,775	-0.03%
2019/04/24	2	15.00	0	0.00	14.40	2	2,802	0.07%
2019/04/23	1	14.95	3	15.00	14.85	-2	2,750	-0.07%
2019/04/22	12	15.46	4	15.30	15.15	8	2,729	0.29%
2019/04/19	13.4	14.54	1	14.35	14.90	12.4	2,433	0.51%
2019/04/18	0	0.00	2	14.30	14.15	-2	2,321	-0.09%
2019/04/17	10	14.65	7	14.76	14.60	3	2,288	0.13%
2019/04/16	0	0.00	1	14.15	14.25	-1	2,112	-0.05%
2019/04/12	2	14.15	0	0.00	13.95	2	2,024	0.10%
2019/04/11	1	14.10	2	14.00	14.00	-1	1,973	-0.05%
2019/04/09	0	0.00	13	13.84	14.05	-13	1,879	-0.69%
2019/04/08	0	0.00	4	13.80	13.80	-4	1,858	-0.22%
2019/04/03	13	13.78	1	13.80	13.85	12	1,842	0.65%
2019/03/28	1	13.10	19	13.15	13.00	-18	1,673	-1.08%
2019/03/27	9	13.40	0	0.00	13.30	9	1,654	0.54%
2019/03/26	4	13.68	2	13.65	13.55	2	1,629	0.12%
2019/03/22	2	14.30	20	14.15	14.00	-18	1,579	-1.14%
2019/03/21	0	0.00	7	13.91	13.95	-7	1,537	-0.46%
2019/03/20	10	13.80	10	13.90	13.90	0	1,533	0.00%
2019/03/19	10	13.90	0	0.00	13.80	10	1,540	0.65%
2019/03/14	3	13.60	0	0.00	13.50	3	1,548	0.19%
2019/03/13	1	13.70	0	0.00	13.60	1	1,559	0.06%
2019/03/11	1	13.65	9	13.60	13.60	-8	1,606	-0.50%
2019/03/08	0	0.00	1	13.50	13.45	-1	1,652	-0.06%
2019/03/07	1	13.50	0	0.00	13.50	1	1,662	0.06%
2019/03/06	19	13.73	0	0.00	13.75	19	1,683	1.13%
2019/03/05	2	13.70	0	0.00	13.75	2	1,751	0.11%
2019/02/26	2	13.93	0	0.00	13.85	2	1,756	0.11%
2019/02/22	5	14.47	1	14.20	14.20	4	1,743	0.23%
2019/02/21	1	14.00	0	0.00	14.40	1	1,627	0.06%
2019/02/19	1	14.40	3	14.25	14.05	-2	1,646	-0.12%
2019/02/18	0	0.00	4	14.03	14.25	-4	1,627	-0.25%
2019/02/14	8	14.11	0	0.00	13.95	8	1,608	0.50%
2019/02/13	3	13.60	17	13.71	14.10	-14	1,588	-0.88%
2019/02/11	10	13.00	0	0.00	13.10	10	1,488	0.67%
2019/01/30	0	0.00	30	13.02	13.00	-30	1,516	-1.98%
2019/01/24	10	13.00	0	0.00	13.05	10	1,659	0.60%
2019/01/23	0	0.00	10	13.05	12.95	-10	1,683	-0.59%
2019/01/22	20	13.05	0	0.00	13.00	20	1,701	1.18%
2019/01/16	10	13.25	2	13.18	13.20	8	1,758	0.45%
2019/01/15	2	12.90	0	0.00	12.85	2	1,685	0.12%
2019/01/11	12	12.90	12	12.80	12.70	0	1,677	0.00%
2019/01/09	6	12.70	1	12.75	12.75	5	1,683	0.30%
2019/01/08	1	12.55	0	0.00	12.50	1	1,679	0.06%
2018/12/25	1	12.35	0	0.00	12.40	1	1,899	0.05%
2018/12/20	0	0.00	7	12.48	12.35	-7	1,940	-0.36%
2018/12/19	1	12.80	0	0.00	12.80	1	1,951	0.05%
2018/12/18	0	0.00	1	12.95	12.90	-1	1,978	-0.05%
2018/12/11	1	13.40	4	13.25	13.30	-3	2,401	-0.12%
2018/12/10	4	13.30	0	0.00	13.30	4	2,497	0.16%
2018/12/07	2	13.60	0	0.00	13.70	2	2,492	0.08%
2018/12/03	5	13.77	3	13.83	13.85	2	2,503	0.08%
2018/11/30	2	13.48	10	13.50	13.45	-8	2,462	-0.32%
2018/11/29	0	0.00	58	13.50	13.35	-58	2,479	-2.34%
2018/11/28	17	13.57	2	13.55	13.50	15	2,473	0.61%
2018/11/27	50	13.20	2	13.10	13.30	48	2,451	1.96%
2018/11/23	0	0.00	5	12.77	12.85	-5	2,478	-0.20%
2018/11/22	0	0.00	1	12.80	12.80	-1	2,529	-0.04%
2018/11/20	4	13.35	2	13.23	13.10	2	2,734	0.07%
2018/11/19	1	12.80	0	0.00	12.90	1	2,700	0.04%
2018/11/16	8	12.78	9	12.73	12.70	-1	2,691	-0.04%
2018/11/15	5	12.20	0	0.00	12.30	5	2,661	0.19%
2018/11/14	1	12.30	0	0.00	12.25	1	2,674	0.04%
2018/11/12	1	12.15	0	0.00	12.15	1	2,738	0.04%
2018/11/07	2	12.20	0	0.00	12.25	2	2,845	0.07%
2018/11/05	0	0.00	1	12.10	12.05	-1	2,895	-0.03%
2018/11/02	14	12.26	18	12.47	12.25	-4	3,002	-0.13%
2018/10/30	0	0.00	1	11.35	11.40	-1	2,927	-0.03%
2018/10/29	2	11.50	0	0.00	11.40	2	2,934	0.07%
2018/10/23	2	11.60	1	11.55	11.55	1	3,000	0.03%
2018/10/18	2	11.70	0	0.00	11.75	2	3,185	0.06%
2018/10/17	2	11.88	1	11.95	11.75	1	3,220	0.03%
2018/10/16	2	11.85	0	0.00	11.65	2	3,330	0.06%
2018/10/15	0	0.00	1	11.55	11.50	-1	3,340	-0.03%
2018/10/12	0	0.00	1	11.30	11.50	-1	3,345	-0.03%
2018/10/11	2	11.30	0	0.00	11.30	2	3,348	0.06%
2018/10/09	0	0.00	1	12.90	12.55	-1	3,334	-0.03%
2018/10/05	1	12.80	0	0.00	12.75	1	3,485	0.03%
2018/10/03	1	13.65	1	13.85	13.75	0	3,499	0.00%
2018/09/26	1	13.70	0	0.00	13.70	1	4,038	0.02%
2018/09/25	2	13.90	0	0.00	13.85	2	5,006	0.04%
2018/09/21	1	14.20	0	0.00	14.15	1	5,222	0.02%
2018/09/17	19	14.11	11	14.11	14.00	8	5,046	0.16%
2018/09/07	2	13.80	0	0.00	13.55	2	4,913	0.04%
2018/09/06	1	14.25	0	0.00	14.25	1	4,962	0.02%
2018/09/04	0	0.00	3	14.62	14.60	-3	5,117	-0.06%
2018/09/03	11	14.55	0	0.00	14.40	11	5,247	0.21%
2018/08/29	0	0.00	7	14.91	14.90	-7	5,795	-0.12%
2018/08/28	1	14.85	0	0.00	14.80	1	5,863	0.02%
2018/08/27	25	15.07	20	15.05	15.00	5	5,881	0.09%
2018/08/24	0	0.00	5	14.35	14.35	-5	5,810	-0.09%
2018/08/23	4	14.50	1	14.50	14.55	3	5,917	0.05%
2018/08/22	8	14.49	4	14.46	14.40	4	6,025	0.07%
2018/08/20	0	0.00	2	14.20	14.45	-2	6,486	-0.03%
2018/08/16	0	0.00	1	14.60	14.60	-1	7,144	-0.01%
2018/08/15	1	14.50	0	0.00	14.30	1	7,235	0.01%
2018/08/14	10	15.07	0	0.00	15.10	10	7,301	0.14%
2018/08/13	2	14.60	0	0.00	14.80	2	7,387	0.03%
2018/08/10	0	0.00	1	15.80	15.75	-1	7,420	-0.01%
2018/08/09	1	15.75	2	15.80	15.75	-1	7,516	-0.01%
2018/08/07	0	0.00	3	15.77	15.70	-3	7,867	-0.04%
2018/08/06	1	15.55	0	0.00	15.50	1	8,285	0.01%
2018/08/03	0	0.00	1	15.45	15.45	-1	8,549	-0.01%
2018/08/02	1	15.90	12	15.73	15.45	-11	8,616	-0.13%
2018/08/01	1	15.95	0	0.00	15.85	1	8,657	0.01%
2018/07/27	0	0.00	10	16.50	16.40	-10	8,896	-0.11%
2018/07/26	0	0.00	10	16.70	16.45	-10	8,851	-0.11%
2018/07/25	0	0.00	3	16.32	16.50	-3	8,828	-0.03%
2018/07/24	1	16.05	1	16.10	16.10	0	8,815	0.00%
2018/07/23	24	16.18	20	16.25	16.30	4	8,770	0.05%
2018/07/20	0	0.00	6	15.89	15.95	-6	8,648	-0.07%
2018/07/18	0	0.00	1	16.05	15.85	-1	8,652	-0.01%
2018/07/17	10	16.10	2	15.90	16.00	8	8,647	0.09%
2018/07/16	40	16.25	6	16.43	16.00	34	8,603	0.40%
2018/07/13	1	16.25	10	16.37	16.35	-9	8,501	-0.11%
2018/07/12	1	15.80	1	16.20	16.30	0	8,446	0.00%
2018/07/11	0	0.00	5	16.15	15.85	-5	8,438	-0.06%
2018/07/10	17	16.39	2	16.23	16.40	15	8,496	0.18%
2018/07/09	6	16.19	0	0.00	15.95	6	8,536	0.07%
2018/07/06	3	15.83	1	16.10	16.00	2	8,502	0.02%
2018/07/05	0	0.00	14	16.90	16.35	-14	8,428	-0.17%
2018/07/04	14	17.38	17	17.12	16.90	-3	8,378	-0.04%
2018/07/03	119	17.54	108	17.36	17.00	11	8,024	0.14%	大買/大賣/
2018/07/02	42	16.69	38	16.74	16.70	4	7,037	0.06%
2018/06/29	1	15.30	0	0.00	15.35	1	6,789	0.01%
2018/06/28	5	15.00	0	0.00	15.00	5	6,772	0.07%
2018/06/26	2	15.25	5	15.15	15.15	-3	6,772	-0.04%
2018/06/25	5	15.05	0	0.00	14.95	5	6,743	0.07%
2018/06/22	10	15.25	0	0.00	15.25	10	6,717	0.15%
2018/06/20	0	0.00	9	15.30	15.35	-9	6,681	-0.13%
2018/06/19	0	0.00	1	16.20	15.90	-1	6,620	-0.02%
2018/06/15	0	0.00	5.1	16.65	16.65	-5.1	6,587	-0.08%
2018/06/14	0	0.00	18	17.12	16.55	-18	6,557	-0.27%
2018/06/13	7	17.11	16	17.19	16.90	-9	6,484	-0.14%
2018/06/12	0	0.00	1	17.25	17.20	-1	6,396	-0.02%
2018/06/11	4	17.03	1	17.25	16.95	3	6,291	0.05%
2018/06/08	36	17.25	27	17.38	17.00	9	6,170	0.15%
2018/06/07	8	16.76	5	16.55	16.45	3	5,851	0.05%
2018/06/06	19	16.32	11	16.42	16.75	8	5,703	0.14%
2018/06/05	2	16.05	0	0.00	15.90	2	5,536	0.04%
2018/06/04	0	0.00	11	16.32	16.20	-11	5,428	-0.20%
2018/06/01	1	16.30	0	0.00	16.20	1	5,385	0.02%
2018/05/31	4	16.63	1	16.40	16.40	3	5,333	0.06%
2018/05/30	1	16.75	2	16.83	16.75	-1	5,218	-0.02%
2018/05/29	5	16.64	22	16.63	16.80	-17	5,201	-0.33%
2018/05/28	40	17.01	25	17.13	17.45	15	4,999	0.30%
2018/05/25	22	16.61	13	16.46	16.65	9	4,676	0.19%
2018/05/24	33	16.77	43	16.98	16.85	-10	4,495	-0.22%
2018/05/22	1	14.95	4	15.20	15.50	-3	3,850	-0.08%
2018/05/21	20	15.31	1	15.30	15.40	19	3,757	0.51%
2018/05/17	0	0.00	20	14.80	14.95	-20	3,540	-0.56%
2018/05/16	3	15.50	0	0.00	15.75	3	3,412	0.09%
2018/05/15	59	15.95	40	15.94	15.90	19	3,291	0.58%
2018/05/14	47	15.29	12	15.43	15.75	35	2,946	1.19%
2018/05/11	20	14.73	23	14.54	14.35	-3	2,490	-0.12%
2018/05/10	9	13.96	0	0.00	14.00	9	2,220	0.41%
2018/05/09	3	13.80	0	0.00	13.70	3	2,130	0.14%
2018/05/07	15	13.83	11	13.63	13.90	4	1,947	0.21%
2018/05/02	1	12.90	1	12.95	12.90	0	1,751	0.00%
2018/04/30	12	12.88	3	12.85	12.55	9	1,696	0.53%
2018/04/26	1	11.75	1	11.70	11.70	0	1,608	0.00%
2018/04/17	1	13.30	0	0.00	13.20	1	1,537	0.07%
2018/04/16	1	13.50	3	13.48	13.55	-2	1,562	-0.13%
2018/04/13	3	13.27	0	0.00	13.35	3	1,479	0.20%
2018/04/10	1	13.00	1	13.00	12.95	0	1,452	0.00%
2018/04/09	0	0.00	6	12.60	12.50	-6	1,416	-0.42%
2018/03/26	0	0.00	1	12.45	12.40	-1	1,586	-0.06%
2018/03/12	0	0.00	10	13.00	13.00	-10	1,727	-0.58%
2018/03/08	3	13.18	7	13.24	13.15	-4	1,762	-0.23%
2018/03/07	6	13.14	0	0.00	13.15	6	1,749	0.34%
2018/03/06	3	13.12	3	12.98	12.90	0	1,734	0.00%
2018/03/02	1	13.15	2	13.13	12.95	-1	1,760	-0.06%
2018/02/26	4	12.66	2	12.75	12.70	2	1,674	0.12%
2018/02/23	0	0.00	40	12.54	12.35	-40	1,661	-2.41%
2018/02/12	0	0.00	50	11.08	11.20	-50	1,776	-2.81%
2018/02/09	10	10.80	0	0.00	11.00	10	1,799	0.56%
2018/01/19	0	0.00	1	12.80	12.80	-1	2,836	-0.04%
2018/01/17	0	0.00	1	12.90	12.85	-1	2,995	-0.03%
2018/01/16	20	12.68	20	12.80	12.80	0	3,168	0.00%
2018/01/15	31	12.91	0	0.00	12.70	31	3,275	0.95%
2018/01/11	0	0.00	9	12.88	12.85	-9	3,779	-0.24%
2018/01/10	6	12.85	0	0.00	12.95	6	4,210	0.14%
2018/01/09	0	0.00	2	13.60	13.40	-2	4,238	-0.05%
2018/01/08	0	0.00	2	13.68	13.50	-2	4,352	-0.05%
2018/01/05	2	13.55	0	0.00	13.45	2	4,444	0.04%
2018/01/03	3	13.35	1	13.40	13.30	2	4,445	0.04%