精成科 (6191)-元大-前金券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股▲1.88%
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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/22	5	57.40	15	57.50	57.60	-10	2,431	-0.41%
2024/11/21	1	55.50	2	56.60	57.20	-1	2,391	-0.04%
2024/11/20	1	56.00	0	0.00	56.10	1	2,345	0.04%
2024/11/19	0	0.00	15	56.57	56.60	-15	2,302	-0.65%
2024/11/18	1	55.00	4	55.68	55.70	-3	2,241	-0.13%
2024/11/15	4	55.53	5	55.00	55.00	-1	2,208	-0.05%
2024/11/14	3.2	54.66	1	56.00	54.10	2.2	2,173	0.10%
2024/11/13	11	56.05	1	56.10	55.60	10	2,135	0.47%
2024/11/12	1	56.00	25	55.94	55.80	-24	2,123	-1.13%
2024/11/11	10	57.05	22	56.61	56.80	-12	2,099	-0.57%
2024/11/08	4	58.60	0	0.00	58.40	4	2,052	0.19%
2024/11/07	1	59.40	15	58.73	59.40	-14	2,040	-0.69%
2024/11/06	3	58.37	3	58.67	58.40	0	2,042	0.00%
2024/11/05	6	58.62	0	0.00	58.50	6	2,067	0.29%
2024/11/04	6	59.43	5	59.42	58.70	1	2,120	0.05%
2024/11/01	3	57.93	2	58.60	58.90	1	2,181	0.05%
2024/10/30	12	59.40	5	61.52	58.30	7	2,213	0.32%
2024/10/29	8	58.13	0	0.00	58.20	8	2,132	0.38%
2024/10/28	4	59.35	0	0.00	59.20	4	2,119	0.19%
2024/10/24	1	60.50	0	60.60	60.00	1	2,118	0.05%
2024/10/23	0	61.40	2	60.70	60.60	-2	2,133	-0.09%
2024/10/22	2	59.85	2	60.15	59.90	0	2,125	0.00%
2024/10/21	2	59.75	0	0.00	59.80	2	2,152	0.09%
2024/10/18	2	60.95	1	60.90	60.30	1	2,148	0.05%
2024/10/17	3	60.30	0	0.00	60.20	3	2,178	0.14%
2024/10/16	1	59.40	0	0.00	60.00	1	2,204	0.05%
2024/10/15	6	60.47	1	60.70	59.90	5	2,193	0.23%
2024/10/14	1	59.00	11	58.80	59.70	-10	2,209	-0.45%
2024/10/11	0	0.00	2	59.10	59.50	-2	2,209	-0.09%
2024/10/09	18	59.47	5	60.34	59.70	13	2,244	0.58%
2024/10/08	1	61.40	0	0.00	60.50	1	2,257	0.04%
2024/10/07	0	0.00	1	62.10	62.10	-1	2,351	-0.04%
2024/10/04	4	61.43	0	0.00	61.00	4	2,420	0.17%
2024/10/01	10	60.90	0	0.00	61.60	10	2,491	0.40%
2024/09/30	17	61.73	0	0.00	60.40	17	2,529	0.67%
2024/09/27	10	61.80	0	0.00	61.60	10	2,622	0.38%
2024/09/26	30	62.50	1	62.20	61.90	29	2,742	1.06%
2024/09/24	1	61.80	0	0.00	61.60	1	2,889	0.03%
2024/09/20	21	61.61	5	62.26	61.50	16	2,877	0.56%
2024/09/19	2.3	59.73	2	59.95	59.50	0.3	2,806	0.01%
2024/09/18	3	58.83	0	0.00	58.00	3	2,781	0.11%
2024/09/12	0	0.00	2	58.70	58.50	-2	2,750	-0.07%
2024/09/11	2	58.40	0	0.00	58.10	2	2,763	0.07%
2024/09/06	0	57.90	0	0.00	59.10	0	2,733	0.00%
2024/09/04	2	60.05	1	60.70	59.80	1	2,730	0.04%
2024/09/02	1	62.90	0	0.00	63.30	1	2,721	0.04%
2024/08/30	0	0.00	1	63.30	63.10	-1	2,741	-0.04%
2024/08/23	4	61.18	2	61.20	61.60	2	2,950	0.07%
2024/08/22	2	61.90	0	0.00	61.50	2	2,959	0.07%
2024/08/21	0	0.00	3	61.97	61.50	-3	2,988	-0.10%
2024/08/12	0	0.00	4	62.28	62.70	-4	3,323	-0.12%
2024/08/08	2	60.10	1	61.00	60.70	1	3,420	0.03%
2024/08/07	1	61.50	1	60.50	61.20	0	3,429	0.00%
2024/08/06	1	57.63	10	58.10	58.80	-9	3,460	-0.26%
2024/08/05	4	60.80	0.3	60.00	60.70	3.7	3,487	0.11%
2024/08/02	5	65.98	51	65.64	66.20	-46	3,462	-1.33%
2024/08/01	1	64.40	23	64.59	64.80	-22	3,447	-0.64%
2024/07/26	13	60.51	1	60.90	61.00	12	3,542	0.34%
2024/07/23	3	61.90	0	0.00	62.20	3	3,601	0.08%
2024/07/22	26	63.18	0	0.00	62.20	26	3,578	0.73%
2024/07/19	40	64.45	0	0.00	64.50	40	3,550	1.13%
2024/07/18	5	65.12	0	0.00	65.60	5	3,570	0.14%
2024/07/17	1	67.00	0	0.00	67.10	1	3,542	0.03%
2024/07/16	0	0.00	1	67.80	67.90	-1	3,601	-0.03%
2024/07/15	3	66.80	0	0.00	66.50	3	3,675	0.08%
2024/07/12	2	67.00	1	67.50	67.00	1	3,681	0.03%
2024/07/11	0	0.00	1	68.10	67.40	-1	3,714	-0.03%
2024/07/10	24	68.32	2.5	68.47	67.60	21.5	3,752	0.57%
2024/07/09	9.2	68.14	2.2	70.49	67.90	7	3,771	0.19%
2024/07/08	4.5	73.18	3	72.70	72.10	1.5	3,718	0.04%
2024/07/05	0.6	74.77	0.3	75.40	74.80	0.3	3,670	0.01%
2024/07/04	1	76.50	0	75.80	76.80	1	3,664	0.03%
2024/07/03	6.1	76.35	5.1	76.90	75.90	1	3,645	0.03%
2024/07/02	0	75.70	28.8	75.40	75.60	-28.8	3,572	-0.81%
2024/07/01	5.3	73.06	5	73.72	73.30	0.3	3,469	0.01%
2024/06/28	0.1	73.50	9.4	74.61	74.30	-9.3	3,482	-0.27%
2024/06/27	0	72.00	21	70.92	72.50	-21	3,404	-0.62%
2024/06/25	0	0.00	20	68.90	70.30	-20	3,814	-0.52%
2024/06/21	2	69.35	1	69.50	69.70	1	3,987	0.03%
2024/06/20	31	69.41	0	0.00	69.40	31	4,059	0.76%
2024/06/19	0	68.80	0	0.00	68.80	0	4,213	0.00%
2024/06/18	0.2	69.10	0	0.00	69.00	0.2	4,600	0.00%
2024/06/17	0	70.10	0	0.00	69.90	0	5,170	0.00%
2024/06/14	10	70.60	0	0.00	70.40	10	5,356	0.19%
2024/06/13	0	71.10	0	0.00	71.50	0	5,371	0.00%
2024/06/11	4	70.85	2	70.70	70.50	2	5,416	0.04%
2024/06/07	10	72.30	0	0.00	72.00	10	5,425	0.18%
2024/06/06	0.1	71.77	0	0.00	72.00	0.1	5,446	0.00%
2024/06/05	12.1	72.79	0	0.00	72.50	12.1	5,455	0.22%
2024/06/04	0	72.30	0	0.00	72.60	0	5,549	0.00%
2024/06/03	11.6	73.41	1	72.80	72.40	10.6	5,596	0.19%
2024/05/31	0	74.40	20.4	74.64	74.30	-20.4	5,597	-0.36%
2024/05/30	1	71.70	1	72.00	72.50	0	5,605	0.00%
2024/05/29	1	72.60	1	73.20	72.70	0	5,592	0.00%
2024/05/28	7.1	71.74	1	71.80	71.60	6.1	5,574	0.11%
2024/05/27	20.5	72.25	0	0.00	71.90	20.5	5,603	0.37%
2024/05/24	31.2	74.92	0	0.00	73.00	31.2	5,607	0.56%
2024/05/23	0.1	74.80	26.4	75.85	76.00	-26.4	5,582	-0.47%
2024/05/22	1	74.60	16.1	73.79	75.00	-15.1	5,517	-0.27%
2024/05/21	0	0.00	1	72.30	73.10	-1	5,474	-0.02%
2024/05/20	0	70.80	1	71.40	71.30	-1	5,454	-0.02%
2024/05/17	11	71.50	0	0.00	71.20	11	5,445	0.20%
2024/05/16	0	72.60	0	0.00	72.50	0	5,440	0.00%
2024/05/15	0.7	74.40	1	74.50	72.90	-0.4	5,482	-0.01%
2024/05/14	1.4	73.65	12.1	73.17	73.80	-10.6	5,551	-0.19%
2024/05/13	0	70.60	0	0.00	70.60	0	5,498	0.00%
2024/05/10	12.3	70.93	1	71.50	71.20	11.3	5,490	0.21%
2024/05/09	2.3	73.79	0	0.00	72.60	2.3	5,430	0.04%
2024/05/08	3.1	74.90	14.2	73.71	75.00	-11.1	5,347	-0.21%
2024/05/07	1.1	74.08	1.2	74.10	74.20	-0.1	5,312	0.00%
2024/05/06	0	0.00	0.2	73.77	74.20	-0.2	5,283	0.00%
2024/05/03	0.2	73.26	40.2	73.75	73.20	-39.9	5,287	-0.76%
2024/05/02	1	73.46	0	0.00	72.70	1	5,272	0.02%
2024/04/30	0	0.00	2	73.45	73.10	-2	5,283	-0.04%
2024/04/29	0	72.60	4.2	72.50	73.10	-4.2	5,240	-0.08%
2024/04/26	0.1	69.40	1	69.70	69.90	-1	5,180	-0.02%
2024/04/25	1	69.30	0	0.00	69.50	1	5,197	0.02%
2024/04/24	6	68.93	81	68.95	69.50	-75	5,205	-1.44%
2024/04/23	10	66.70	0	0.00	67.80	10	5,208	0.19%
2024/04/22	99.2	68.06	0	0.00	67.20	99.2	5,212	1.90%
2024/04/19	2	69.65	3	70.90	70.40	-1	5,171	-0.02%
2024/04/18	0.1	70.80	110	70.54	71.00	-110	5,113	-2.15%	大賣/鉅額交易
2024/04/17	19	69.55	50	69.83	70.00	-31	5,085	-0.61%
2024/04/16	50	68.81	7.5	68.66	69.00	42.6	5,072	0.84%
2024/04/15	33	69.48	0	0.00	69.60	33	5,015	0.66%
2024/04/12	53	69.86	0	0.00	69.70	53	4,968	1.07%
2024/04/10	12	70.97	1	70.70	70.50	11	4,923	0.22%
2024/04/09	8	71.58	0	0.00	72.20	8	4,895	0.16%
2024/04/08	0	0.00	3	71.50	71.90	-3	4,898	-0.06%
2024/04/03	15	71.70	0	0.00	72.00	15	4,898	0.31%
2024/04/02	2.2	72.05	2	71.90	72.60	0.2	4,894	0.00%
2024/04/01	0.1	72.20	1.1	72.89	72.70	-1	4,893	-0.02%
2024/03/29	12.2	72.94	3.1	73.63	72.70	9.1	4,908	0.19%
2024/03/28	20.2	75.35	11.5	75.26	73.70	8.7	4,829	0.18%
2024/03/27	11	71.43	1	73.80	73.20	10	4,646	0.22%
2024/03/26	6.1	70.23	0	0.00	69.40	6.1	4,591	0.13%
2024/03/25	2.3	71.86	2	71.65	71.20	0.3	4,596	0.01%
2024/03/22	18.1	72.95	1	71.80	71.40	17.1	4,705	0.36%
2024/03/21	35.7	74.48	26	74.46	73.60	9.7	4,720	0.21%
2024/03/20	20	72.27	50.2	72.41	76.10	-30.1	4,459	-0.68%
2024/03/19	2.1	69.66	9.5	68.46	69.20	-7.4	3,975	-0.19%
2024/03/18	0	66.40	0	66.58	66.40	0	3,794	0.00%
2024/03/15	1	65.10	10.2	65.70	64.90	-9.2	3,791	-0.24%
2024/03/13	4	64.58	0	0.00	64.60	4	3,798	0.11%
2024/03/12	5.2	64.19	1	64.90	64.60	4.2	3,825	0.11%
2024/03/11	0.2	63.58	3	63.70	63.50	-2.8	3,882	-0.07%
2024/03/08	3.5	65.65	12.1	65.20	64.10	-8.6	3,929	-0.22%
2024/03/07	1.1	67.60	0	0.00	67.60	1.1	3,999	0.03%
2024/03/06	1	68.70	2	68.70	68.60	-1	4,252	-0.02%
2024/03/05	11	67.57	1.4	68.20	68.70	9.6	4,495	0.21%
2024/03/04	7	66.31	0	0.00	66.30	7	4,448	0.16%
2024/03/01	2	66.00	0.1	66.50	66.00	1.9	4,454	0.04%
2024/02/29	1.1	65.69	1	65.70	65.30	0.1	4,433	0.00%
2024/02/27	1.2	66.45	0	0.00	66.30	1.2	4,396	0.03%
2024/02/23	0	68.80	0	0.00	68.10	0	4,407	0.00%
2024/02/22	3.2	68.11	3.9	68.67	68.10	-0.7	4,525	-0.02%
2024/02/21	6.1	68.70	0.2	68.80	68.90	5.9	4,550	0.13%
2024/02/20	0	69.40	0	0.00	69.30	0	4,590	0.00%
2024/02/19	6	69.50	21	69.39	69.80	-15	4,588	-0.33%
2024/02/16	9	69.70	6	69.35	69.20	3	4,599	0.07%
2024/02/15	18.2	68.33	13.7	67.96	69.20	4.5	4,553	0.10%
2024/02/05	0	64.20	0	0.00	64.30	0	4,455	0.00%
2024/02/02	1	64.20	0	0.00	64.70	1	4,505	0.02%
2024/02/01	0	0.00	1	64.80	64.90	-1	4,540	-0.02%
2024/01/30	2	64.20	0	0.00	64.30	2	4,625	0.04%
2024/01/29	1	65.00	2	65.30	65.50	-1	4,679	-0.02%
2024/01/26	30	64.93	1	65.40	64.80	29	4,802	0.60%
2024/01/25	2.1	64.00	1	63.70	63.50	1.1	5,147	0.02%
2024/01/24	2.1	66.30	1.1	64.76	64.70	1	5,724	0.02%
2024/01/23	0.1	65.40	0	0.00	65.80	0.1	5,960	0.00%
2024/01/22	0.1	64.79	4.1	65.30	64.90	-4	5,958	-0.07%
2024/01/19	0.1	64.35	0	0.00	64.30	0.1	5,961	0.00%
2024/01/18	0.1	64.40	1.1	64.70	65.10	-1	5,978	-0.02%
2024/01/17	0.1	65.30	0.1	65.80	65.20	0	5,970	0.00%
2024/01/16	0	0.00	2	65.35	65.50	-2	5,952	-0.03%
2024/01/15	2	65.30	0	0.00	65.00	2	5,946	0.03%
2024/01/12	2	62.60	0	0.00	63.00	2	5,930	0.03%
2024/01/11	2	63.50	0	0.00	63.50	2	5,941	0.03%
2024/01/10	2.1	62.11	1	62.80	62.90	1.1	6,019	0.02%
2024/01/08	1	64.10	0	0.00	64.10	1	6,040	0.02%
2024/01/05	3.1	64.93	0	0.00	64.50	3.1	6,074	0.05%
2024/01/04	0	0.00	2	65.05	65.10	-2	6,078	-0.03%
2024/01/03	1	65.40	1	65.40	65.10	0	6,124	0.00%
2023/12/29	0	0.00	0.1	64.40	64.50	-0.1	6,259	0.00%
2023/12/28	1	64.10	0	0.00	63.70	1	6,278	0.02%
2023/12/27	5.3	64.11	0.1	64.90	64.30	5.2	6,348	0.08%
2023/12/26	0	0.00	0	63.70	64.30	0	6,403	0.00%
2023/12/25	0.5	63.76	5	64.04	63.70	-4.5	6,357	-0.07%
2023/12/22	3	64.23	0	64.80	64.90	3	6,298	0.05%
2023/12/21	2.3	64.05	1	64.30	64.00	1.3	6,269	0.02%
2023/12/20	3.6	64.71	1	65.12	64.80	2.5	6,269	0.04%
2023/12/19	13.2	64.64	0	65.60	65.30	13.1	6,272	0.21%
2023/12/18	7	69.90	3	68.16	68.00	4	6,152	0.06%
2023/12/15	5.1	74.13	5.3	74.42	72.90	-0.2	6,063	0.00%
2023/12/14	9.1	72.81	13.7	72.79	73.40	-4.6	5,987	-0.08%
2023/12/13	5.3	70.82	2	71.25	71.10	3.3	5,957	0.05%
2023/12/12	1.1	70.13	3	70.23	70.30	-2	6,040	-0.03%
2023/12/11	2.1	71.10	0	0.00	70.70	2.1	6,083	0.03%
2023/12/08	1	72.50	0.1	72.12	72.20	0.9	6,121	0.01%
2023/12/07	0	71.80	6.1	72.33	71.50	-6.1	6,167	-0.10%
2023/12/06	7.1	71.03	2	71.75	71.00	5.1	6,245	0.08%
2023/12/05	2	68.40	2.7	68.84	70.00	-0.7	6,364	-0.01%
2023/12/04	9.1	70.81	13	71.52	70.10	-3.9	6,681	-0.06%
2023/12/01	14.1	69.78	14.2	70.36	70.50	-0.1	6,663	0.00%
2023/11/30	8.1	66.69	8.2	67.30	69.00	-0.1	6,466	0.00%
2023/11/29	0	63.70	4.1	64.24	64.20	-4.1	6,214	-0.07%
2023/11/28	0.2	63.00	0.1	63.20	63.20	0.1	6,221	0.00%
2023/11/27	0.2	61.88	0	0.00	61.90	0.2	6,258	0.00%
2023/11/23	1	62.18	1	61.60	61.50	0	6,357	0.00%
2023/11/22	2.2	61.96	2	61.90	61.80	0.2	6,400	0.00%
2023/11/21	10.6	64.63	6	65.90	62.80	4.6	6,460	0.07%
2023/11/20	1	63.50	5	64.60	64.60	-4	6,567	-0.06%
2023/11/17	0.1	64.10	3.1	64.50	64.50	-3.1	6,575	-0.05%
2023/11/15	0	0.00	2.2	63.81	63.30	-2.2	6,703	-0.03%
2023/11/14	2	62.61	1	63.10	63.00	1	6,751	0.02%
2023/11/13	0	61.80	0	0.00	61.90	0	6,837	0.00%
2023/11/10	2.1	61.80	2	62.65	62.00	0.1	6,927	0.00%
2023/11/09	0	0.00	1	63.40	63.40	-1	7,017	-0.01%
2023/11/08	3.1	62.76	0	0.00	62.50	3.1	7,052	0.04%
2023/11/07	0.1	63.65	0.2	64.10	63.40	-0.1	7,139	0.00%
2023/11/06	1	63.70	1	63.58	64.00	0	7,240	0.00%
2023/11/03	2.2	62.87	1	64.40	62.40	1.2	7,229	0.02%
2023/11/02	3.1	62.92	21	63.23	63.90	-17.9	7,160	-0.25%
2023/11/01	9.5	59.88	6	60.10	61.20	3.5	6,866	0.05%
2023/10/31	1	60.45	4	61.15	61.60	-3	6,314	-0.05%
2023/10/30	0	0.00	1	56.20	56.00	-1	6,142	-0.02%
2023/10/27	0.1	56.10	0	0.00	56.00	0.1	6,205	0.00%
2023/10/26	2	54.30	2	55.00	54.90	0	6,275	0.00%
2023/10/25	0.1	55.88	0	0.00	55.60	0.1	6,317	0.00%
2023/10/24	0	55.50	13	54.71	55.70	-13	6,364	-0.20%
2023/10/23	0	54.00	2	54.60	54.30	-2	6,446	-0.03%
2023/10/18	0	53.80	3	53.80	54.30	-3	6,673	-0.04%
2023/10/17	0.1	55.70	0	0.00	55.40	0.1	6,673	0.00%
2023/10/13	1	56.50	1	57.10	56.60	0	7,113	0.00%
2023/10/12	0	0.00	1.1	57.82	58.00	-1.1	7,355	-0.01%
2023/10/11	0.1	57.17	0.7	57.29	57.40	-0.6	7,465	-0.01%
2023/10/06	6.4	59.89	4	59.50	57.80	2.4	7,486	0.03%
2023/10/05	1	61.80	1	62.10	61.90	0	7,397	0.00%
2023/10/04	1.3	61.72	6	62.17	62.70	-4.7	7,446	-0.06%
2023/10/03	4.5	64.41	2	64.40	63.10	2.5	7,513	0.03%
2023/10/02	2	64.09	2.2	63.97	64.60	-0.1	7,555	0.00%
2023/09/28	1	61.50	3	61.97	62.00	-2	7,521	-0.03%
2023/09/27	1	60.70	3	61.23	61.70	-2	7,551	-0.03%
2023/09/26	1.1	61.65	2	62.20	62.20	-0.9	7,565	-0.01%
2023/09/25	12	61.70	5.1	61.52	62.20	6.9	7,573	0.09%
2023/09/22	2.2	58.44	3	58.63	59.60	-0.8	7,532	-0.01%
2023/09/21	2.1	60.13	0	0.00	59.60	2.1	7,598	0.03%
2023/09/20	6	62.62	4	61.38	61.30	2	7,734	0.03%
2023/09/19	7	63.00	5	63.32	62.80	2	7,802	0.03%
2023/09/18	2.1	62.78	2.1	62.65	62.30	0	7,809	0.00%
2023/09/15	4.1	61.97	1	62.21	61.90	3	7,808	0.04%
2023/09/14	0	60.90	2	61.95	61.80	-2	7,723	-0.03%
2023/09/13	3	59.20	0	0.00	60.40	3	7,665	0.04%
2023/09/12	2	58.70	4	59.95	59.40	-2	7,623	-0.03%
2023/09/11	25.1	59.27	19.1	58.83	58.70	6	7,563	0.08%
2023/09/08	25.1	61.90	25.3	61.11	61.00	-0.2	7,459	0.00%
2023/09/07	18	61.59	32.5	61.20	60.90	-14.5	7,295	-0.20%
2023/09/06	18	59.65	31.2	60.15	60.50	-13.1	6,934	-0.19%
2023/09/05	8	57.10	11	57.54	58.60	-3	6,852	-0.04%
2023/09/04	1	56.70	0	0.00	56.10	1	6,782	0.01%
2023/09/01	4.1	55.65	0.2	55.80	55.60	3.9	6,899	0.06%
2023/08/31	0	0.00	0.2	55.00	56.80	-0.2	6,881	0.00%
2023/08/30	1	55.57	1.3	55.72	54.90	-0.3	6,913	0.00%
2023/08/29	3.2	54.59	3	54.60	55.10	0.2	6,913	0.00%
2023/08/28	2	56.19	1	56.70	55.90	1	6,888	0.02%
2023/08/25	2	57.05	1	57.50	57.40	1	6,919	0.01%
2023/08/24	12.3	56.54	11	55.91	55.90	1.3	6,840	0.02%
2023/08/23	7	58.74	2.2	59.15	58.80	4.8	6,610	0.07%
2023/08/22	5.1	58.43	5.4	58.69	58.80	-0.3	6,650	0.00%
2023/08/21	14	56.92	14.5	57.53	58.00	-0.5	6,629	-0.01%
2023/08/18	7.3	56.22	20.2	55.73	55.80	-12.9	6,599	-0.20%
2023/08/17	14.1	54.78	14	55.50	56.20	0.2	6,552	0.00%
2023/08/16	9.4	53.38	43	53.97	54.10	-33.6	6,509	-0.52%
2023/08/15	13.2	53.22	18.8	53.12	53.40	-5.6	6,428	-0.09%
2023/08/14	4	51.40	11	50.69	51.70	-7	6,322	-0.11%
2023/08/11	18.3	52.23	10	52.17	52.10	8.3	6,321	0.13%
2023/08/10	22.3	52.19	35.1	52.21	52.10	-12.8	6,240	-0.20%
2023/08/09	11	51.77	19	51.79	51.80	-8	6,149	-0.13%
2023/08/08	17	51.24	20	51.44	51.60	-3	6,153	-0.05%
2023/08/07	13	50.22	12	50.58	50.90	1	6,165	0.02%
2023/08/04	4	47.30	5.8	48.82	49.05	-1.7	6,241	-0.03%
2023/08/02	10	49.57	7	48.51	48.25	3	6,212	0.05%
2023/08/01	6	51.10	5	50.24	50.40	1	6,216	0.02%
2023/07/31	5	51.32	9.4	51.28	51.30	-4.4	6,527	-0.07%
2023/07/28	11	49.96	7.4	50.45	51.20	3.6	6,583	0.06%
2023/07/27	5.5	50.54	0	0.00	50.70	5.5	6,498	0.08%
2023/07/26	53	51.24	47.7	51.05	51.10	5.4	6,442	0.08%
2023/07/25	22.4	51.20	70.7	51.30	51.40	-48.3	6,337	-0.76%
2023/07/24	8.5	49.06	6.2	49.37	49.10	2.2	6,126	0.04%
2023/07/21	10.5	47.67	15	48.33	48.45	-4.5	6,069	-0.07%
2023/07/20	15.1	49.18	12	47.82	48.20	3.1	6,029	0.05%
2023/07/19	20.1	49.16	21	48.86	48.10	-1	5,952	-0.02%
2023/07/18	30.9	51.23	37	50.09	50.80	-6.1	5,773	-0.11%
2023/07/17	23.1	51.71	16.3	52.51	52.50	6.8	5,479	0.12%
2023/07/14	11.7	48.40	11	48.76	49.45	0.7	5,214	0.01%
2023/07/13	12.3	47.70	11	48.08	47.95	1.3	5,110	0.02%
2023/07/12	4	47.82	2	47.40	47.50	2	5,038	0.04%
2023/07/11	26	47.24	21	47.32	47.30	5	4,997	0.10%
2023/07/10	9.9	47.19	15	46.01	46.05	-5.2	4,919	-0.10%
2023/07/07	14.2	46.95	14.7	47.23	47.30	-0.5	4,812	-0.01%
2023/07/06	10.1	48.68	11.6	48.49	48.20	-1.5	4,772	-0.03%
2023/07/05	27.1	47.78	27	47.55	47.75	0	4,694	0.00%
2023/07/04	17.3	47.09	9	47.19	47.05	8.3	4,681	0.18%
2023/07/03	7	47.00	9	47.17	47.20	-2	4,655	-0.04%
2023/06/30	14	45.79	20.6	45.81	45.90	-6.6	4,678	-0.14%
2023/06/29	23.5	45.98	23	46.01	46.20	0.5	4,640	0.01%
2023/06/28	29.6	45.64	29.1	46.49	46.80	0.5	4,514	0.01%
2023/06/27	19	44.30	13.6	44.72	44.50	5.4	4,337	0.12%
2023/06/26	15.5	43.60	8.4	43.67	44.15	7.1	4,197	0.17%
2023/06/21	28.1	43.18	13.3	43.30	43.20	14.8	4,175	0.35%
2023/06/20	11.5	42.20	12	42.26	42.20	-0.5	4,117	-0.01%
2023/06/19	1	42.20	2	42.00	42.15	-1	4,180	-0.02%
2023/06/16	3	42.42	0	0.00	42.35	3	4,337	0.07%
2023/06/15	0	0.00	0.3	42.40	42.60	-0.3	4,317	-0.01%
2023/06/14	1.3	42.44	3	42.55	42.50	-1.7	4,289	-0.04%
2023/06/13	5	42.10	5	42.15	42.25	0	4,282	0.00%
2023/06/12	7.1	42.16	6	42.00	42.00	1.1	4,258	0.02%
2023/06/09	18.2	41.82	16	42.00	42.20	2.2	4,246	0.05%
2023/06/08	8.2	41.67	13	41.40	41.65	-4.9	4,211	-0.12%
2023/06/07	23	41.68	25.1	41.79	42.00	-2.1	4,177	-0.05%
2023/06/06	8	40.70	7	40.55	40.60	1	4,037	0.02%
2023/06/05	2	40.45	22.6	40.11	40.45	-20.6	4,008	-0.51%
2023/06/02	17.6	39.73	5	39.69	39.70	12.6	3,934	0.32%
2023/06/01	11	39.57	13.9	39.69	39.75	-2.9	3,952	-0.07%
2023/05/31	3	38.78	3.5	39.01	39.15	-0.5	3,925	-0.01%
2023/05/30	0.1	39.25	0	0.00	39.55	0.1	3,822	0.00%
2023/05/29	2.4	39.61	3	39.65	39.75	-0.6	3,788	-0.02%
2023/05/26	6.1	39.53	7	39.20	39.15	-0.9	3,754	-0.02%
2023/05/25	7	39.68	19	39.89	40.20	-12	3,676	-0.33%
2023/05/24	8	39.33	18	39.48	39.60	-10	3,587	-0.28%
2023/05/23	0	0.00	2.4	38.71	38.80	-2.4	3,503	-0.07%
2023/05/22	2.5	38.27	1	38.30	38.50	1.5	3,467	0.04%
2023/05/19	13	37.86	5	37.84	37.85	8	3,393	0.24%
2023/05/18	3	37.85	13	37.67	37.75	-10	3,357	-0.30%
2023/05/17	2.1	37.90	5	37.81	37.55	-2.9	3,354	-0.09%
2023/05/16	6	37.60	7	37.55	37.50	-1	3,265	-0.03%
2023/05/15	3	37.80	2	37.40	37.40	1	3,211	0.03%
2023/05/12	0	0.00	15	37.64	37.65	-15	3,149	-0.48%
2023/05/11	6	37.20	0	0.00	37.15	6	3,069	0.20%
2023/05/10	4	37.35	12.8	37.55	37.65	-8.8	2,987	-0.30%
2023/05/09	2	36.60	3	36.25	36.40	-1	2,823	-0.04%
2023/05/08	11	37.09	6.1	36.84	36.85	5	2,788	0.18%
2023/05/05	16.1	37.16	11	36.71	36.45	5.1	2,680	0.19%
2023/05/04	11	36.27	14.1	37.24	37.30	-3.1	2,307	-0.13%
2023/05/03	2	34.20	3	33.85	33.95	-1	2,159	-0.05%
2023/04/24	0	0.00	0	33.30	33.70	0	2,101	0.00%
2023/04/21	1	33.50	1	33.35	33.25	0	2,086	0.00%
2023/04/20	1	33.85	0	0.00	33.90	1	2,048	0.05%
2023/04/19	1	34.35	2	34.08	34.15	-1	2,032	-0.05%
2023/04/18	1	34.10	0	0.00	34.15	1	1,998	0.05%
2023/04/17	2	34.28	0	0.00	34.55	2	1,963	0.10%
2023/04/14	1.1	34.28	4	34.21	34.10	-2.9	1,923	-0.15%
2023/04/13	1	34.05	1	34.10	34.00	0	1,886	0.00%
2023/04/11	2	34.28	2	34.18	34.30	0	1,843	0.00%
2023/04/10	0	0.00	2	34.10	33.75	-2	1,732	-0.12%
2023/04/07	1	33.80	5	33.75	33.85	-4	1,708	-0.23%
2023/04/06	2.7	32.97	0	0.00	33.35	2.7	1,661	0.16%
2023/03/31	4.1	33.87	4	33.70	33.85	0.1	1,612	0.01%
2023/03/30	3	33.50	1	33.35	33.35	2	1,504	0.13%
2023/03/29	0	0.00	6	33.15	33.20	-6	1,489	-0.40%
2023/03/28	3	32.85	3.1	33.27	32.60	-0.1	1,460	-0.01%
2023/03/27	3	33.10	5	33.23	33.05	-2	1,428	-0.14%
2023/03/24	9.1	33.42	2	33.40	33.30	7.1	1,413	0.50%
2023/03/23	2	33.15	0	0.00	33.10	2	1,356	0.15%
2023/03/22	4	33.03	2	33.50	33.10	2	1,330	0.15%
2023/03/21	8.2	33.32	9	33.23	33.50	-0.8	1,244	-0.06%
2023/03/20	1	31.75	1	31.70	31.75	0	1,054	0.00%
2023/03/16	1	31.85	1	31.10	30.95	0	1,044	0.00%
2023/03/14	0.1	31.30	10	31.60	31.45	-9.9	1,023	-0.97%
2023/03/13	2	31.73	1	31.80	31.80	1	1,003	0.10%
2023/03/10	0	0.00	3	31.40	31.35	-3	965	-0.31%
2023/03/08	0.1	31.65	1	31.60	31.80	-0.9	968	-0.10%
2023/03/06	4	31.55	11	31.41	31.40	-7	921	-0.76%
2023/03/03	0	0.00	10	30.29	30.45	-10	861	-1.16%
2023/03/02	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/24	3	30.03	0	0.00	30.00	3	832	0.36%
2023/02/23	1.1	30.14	6.4	30.16	30.20	-5.3	832	-0.63%
2023/02/22	2	29.50	0	0.00	29.60	2	810	0.25%
2023/02/21	0.1	29.60	0	0.00	29.75	0.1	823	0.01%
2023/02/20	0.1	29.80	1	30.15	29.95	-0.9	842	-0.11%
2023/02/17	0	0.00	2	29.78	29.95	-2	852	-0.23%
2023/02/15	0	29.45	8	29.84	29.80	-8	932	-0.86%
2023/02/14	0.1	29.00	0	0.00	29.15	0.1	923	0.01%
2023/02/10	2.2	28.86	0	0.00	28.85	2.2	969	0.22%
2023/02/09	1.1	29.49	0	0.00	29.40	1.1	982	0.11%
2023/02/08	0.1	29.50	0	0.00	29.65	0.1	1,017	0.01%
2023/02/07	3.1	29.50	1	29.85	29.60	2.1	1,074	0.19%
2023/02/06	2	29.60	1	29.60	29.55	1	1,108	0.09%
2023/02/03	0	0.00	6	29.50	29.60	-6	1,154	-0.52%
2023/02/02	0	0.00	1	29.75	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	6	28.75	0	0.00	28.75	6	1,117	0.54%
2023/01/17	0.1	27.55	0	0.00	27.70	0.1	1,105	0.01%
2023/01/16	0.1	27.45	0	0.00	27.60	0.1	1,111	0.01%
2023/01/12	0.1	27.90	0	0.00	27.90	0.1	1,133	0.01%
2023/01/11	0.3	27.98	0	0.00	28.05	0.3	1,141	0.03%
2022/12/30	1.1	27.50	0	0.00	27.55	1.1	1,212	0.09%
2022/12/29	0.2	27.23	0	0.00	27.40	0.2	1,226	0.01%
2022/12/28	0.1	27.65	0	0.00	27.60	0.1	1,231	0.01%
2022/12/26	0.1	27.95	0	0.00	28.05	0.1	1,236	0.01%
2022/12/23	0.1	27.45	0	0.00	27.60	0.1	1,231	0.01%
2022/12/21	2.1	27.60	1	27.85	27.60	1.1	1,258	0.09%
2022/12/09	0	0.00	1	29.05	28.85	-1	1,271	-0.08%
2022/12/07	7.1	28.81	0	0.00	28.60	7.1	1,255	0.56%
2022/12/06	16	29.41	0	0.00	29.20	16	1,246	1.28%
2022/12/05	0	0.00	6	30.45	30.10	-6	1,227	-0.49%
2022/12/02	0	0.00	3	30.27	30.30	-3	1,216	-0.25%
2022/12/01	0	0.00	5	30.55	30.20	-5	1,196	-0.42%
2022/11/30	1	30.00	2	30.05	30.05	-1	1,182	-0.08%
2022/11/29	0	0.00	10	29.18	29.40	-10	1,169	-0.86%
2022/11/28	0	0.00	13	29.25	29.20	-13	1,167	-1.11%
2022/11/25	3	29.40	0	0.00	29.40	3	1,174	0.26%
2022/11/23	0.1	29.20	0	0.00	29.25	0.1	1,180	0.01%
2022/11/22	1	29.10	4	29.14	29.45	-3	1,193	-0.25%
2022/11/21	4.1	29.10	0	0.00	29.10	4.1	1,201	0.34%
2022/11/18	0.1	29.80	2	29.90	29.60	-1.9	1,194	-0.16%
2022/11/17	0.1	29.85	3	30.13	30.00	-2.9	1,185	-0.25%
2022/11/16	0.1	29.80	7	29.65	29.80	-6.9	1,171	-0.59%
2022/11/14	1	29.60	0	0.00	29.75	1	1,151	0.09%
2022/11/11	3	29.70	0	0.00	29.55	3	1,146	0.26%
2022/11/10	1	29.45	1	29.20	29.55	0	1,172	0.00%
2022/11/09	5	29.20	0	0.00	29.35	5	1,170	0.43%
2022/11/08	12.2	29.19	6	28.93	28.70	6.2	1,158	0.53%
2022/11/07	6.1	29.05	0	0.00	28.95	6.1	1,170	0.52%
2022/11/03	1	28.10	1	28.25	28.95	0	1,200	0.00%
2022/11/02	0	0.00	2	27.95	27.80	-2	1,169	-0.17%
2022/11/01	3	27.40	0	0.00	27.35	3	1,185	0.25%
2022/10/28	2	25.25	0	0.00	25.25	2	1,168	0.17%
2022/10/05	0.1	25.80	0	0.00	25.95	0.1	1,198	0.01%
2022/09/29	0	0.00	2	25.20	25.25	-2	1,226	-0.16%
2022/09/28	0.2	24.76	0	0.00	24.40	0.2	1,230	0.02%
2022/09/26	1.3	25.95	7	25.84	25.40	-5.7	1,245	-0.46%
2022/09/23	1	26.85	0	0.00	26.85	1	1,263	0.08%
2022/08/30	0	0.00	4	28.80	28.80	-4	1,830	-0.22%
2022/08/26	0	0.00	4	29.28	29.30	-4	1,922	-0.21%
2022/08/22	19	28.98	5	29.06	28.95	14	2,322	0.60%
2022/08/19	10	29.35	35	29.25	29.35	-25	2,350	-1.06%
2022/08/18	16	29.07	0	0.00	29.10	16	2,486	0.64%
2022/08/17	49	29.38	21	29.46	29.40	28	2,493	1.12%
2022/08/15	0	0.00	3	28.85	28.80	-3	2,364	-0.13%
2022/08/12	5	28.56	0	0.00	28.80	5	2,350	0.21%
2022/08/11	9	28.98	34	28.99	29.00	-25	2,333	-1.07%
2022/08/09	1	27.30	0	0.00	27.45	1	2,272	0.04%
2022/08/04	0	0.00	1	29.00	29.05	-1	2,209	-0.05%
2022/07/25	0	0.00	2	29.50	29.50	-2	2,281	-0.09%
2022/07/22	1	29.80	0	0.00	29.55	1	2,339	0.04%
2022/07/20	10	29.45	0	0.00	29.15	10	2,351	0.43%
2022/07/15	1	27.80	0	0.00	28.10	1	2,431	0.04%
2022/07/11	0	0.00	5.8	27.38	27.20	-5.8	2,554	-0.23%
2022/07/08	0	0.00	5	27.55	27.55	-5	3,058	-0.16%
2022/07/07	1	26.15	1	26.05	27.05	0	3,176	0.00%
2022/07/06	4	26.73	1	26.60	26.00	3	3,199	0.09%
2022/06/30	5	29.41	0	0.00	28.60	5	3,219	0.16%
2022/06/29	0	0.00	1	29.75	29.80	-1	3,199	-0.03%
2022/06/27	1	30.70	0	0.00	30.65	1	3,228	0.03%
2022/06/20	5	30.38	2	30.73	29.90	3	3,255	0.09%
2022/06/17	1	31.60	11	31.66	31.85	-10	3,217	-0.31%
2022/06/16	23	33.64	13	32.92	32.35	10	3,187	0.31%
2022/06/15	0	0.00	3	32.88	32.65	-3	3,045	-0.10%
2022/06/14	0	0.00	2	31.60	31.90	-2	2,997	-0.07%
2022/06/13	3	32.00	2.2	32.02	31.70	0.9	2,998	0.03%
2022/06/10	14	33.22	11	33.48	33.15	3	2,976	0.10%
2022/06/09	1	32.90	1	33.15	33.15	0	2,930	0.00%
2022/06/08	3	33.37	7	33.31	33.35	-4	2,911	-0.14%
2022/06/07	5	33.10	1	33.30	33.35	4	2,886	0.14%
2022/06/06	14	33.58	10	33.33	33.50	4	2,857	0.14%
2022/06/02	26.2	33.93	40	34.38	34.10	-13.8	2,810	-0.49%
2022/06/01	18	32.09	11	32.29	32.35	7	2,504	0.28%
2022/05/27	14	31.45	0	0.00	31.40	14	2,441	0.57%
2022/05/26	30	31.84	46	32.28	31.80	-16	2,416	-0.66%
2022/05/24	2	30.80	0	0.00	30.35	2	2,291	0.09%
2022/05/23	0	0.00	3	31.20	31.10	-3	2,312	-0.13%
2022/05/19	1.1	30.94	1	30.20	30.95	0.1	2,430	0.00%
2022/05/18	0	31.40	0	0.00	31.25	0	2,437	0.00%
2022/05/17	0.1	30.89	0	0.00	31.10	0.1	2,468	0.00%
2022/05/16	0.5	30.25	0	0.00	30.20	0.5	2,468	0.02%
2022/05/13	1.5	29.42	0	0.00	29.45	1.5	2,470	0.06%
2022/05/12	8	29.15	0	0.00	28.85	8	2,487	0.32%
2022/05/11	4	29.80	3	30.40	29.60	1	2,477	0.04%
2022/05/10	1	30.00	0	0.00	30.25	1	2,468	0.04%
2022/05/09	2	30.83	2	31.03	30.55	0	2,480	0.00%
2022/05/05	0	0.00	0.8	32.95	32.95	-0.8	2,465	-0.03%
2022/04/29	4	32.74	4	32.59	32.75	0	2,506	0.00%
2022/04/28	2	32.33	3	32.95	32.40	-1	2,513	-0.04%
2022/04/27	4	31.08	4	31.35	31.35	0	2,459	0.00%
2022/04/26	0	0.00	1	32.40	32.10	-1	2,442	-0.04%
2022/04/25	3	32.43	11	32.08	32.00	-8	2,458	-0.33%
2022/04/21	0	0.00	1	33.80	33.75	-1	2,474	-0.04%
2022/04/20	2	33.10	0	0.00	33.00	2	2,439	0.08%
2022/04/19	0	0.00	2	33.40	32.95	-2	2,446	-0.08%
2022/04/18	8	32.99	2	32.83	32.70	6	2,459	0.24%
2022/04/15	32	33.77	6	33.85	33.95	26	2,426	1.07%
2022/04/14	13	34.97	48	34.93	34.30	-35	2,404	-1.46%
2022/04/13	1	31.80	10	33.60	33.90	-9	1,924	-0.47%
2022/04/12	0	0.00	1	31.05	30.85	-1	1,836	-0.05%
2022/04/11	12	31.16	0	0.00	31.00	12	1,832	0.65%
2022/04/07	3	33.02	1	32.95	32.20	2	1,863	0.11%
2022/04/06	1	33.40	0	0.00	33.35	1	1,866	0.05%
2022/03/28	0	34.35	0	0.00	34.80	0	2,305	0.00%
2022/03/22	0	34.20	0	0.00	34.20	0	2,396	0.00%
2022/03/17	0	0.00	0.1	33.66	33.75	-0.1	2,594	0.00%
2022/03/16	1	33.05	0	0.00	33.15	1	2,700	0.04%
2022/03/15	1	33.50	0	0.00	33.45	1	3,034	0.03%
2022/03/11	5	34.00	0	0.00	34.15	5	3,714	0.13%
2022/03/08	4	33.44	1	33.15	33.15	3	4,042	0.07%
2022/03/07	8	34.27	0	0.00	34.10	8	4,088	0.20%
2022/03/04	8	35.37	0	0.00	35.25	8	4,085	0.20%
2022/03/03	0	0.00	1	35.65	35.60	-1	4,129	-0.02%
2022/03/02	3	35.60	0	0.00	35.75	3	4,187	0.07%
2022/02/24	2	35.45	0	0.00	35.35	2	4,384	0.05%
2022/02/22	11	36.88	1	36.95	36.80	10	4,493	0.22%
2022/02/21	0	0.00	3	36.65	36.60	-3	4,631	-0.06%
2022/02/18	0	0.00	8	35.90	35.90	-8	4,646	-0.17%
2022/02/17	0	0.00	1	35.90	35.70	-1	4,699	-0.02%
2022/02/16	8	35.40	1	35.55	35.40	7	4,750	0.15%
2022/02/14	2.1	34.90	0	0.00	34.95	2.1	4,786	0.04%
2022/02/11	0	0.00	0.8	35.75	35.70	-0.8	4,842	-0.02%
2022/02/09	0	0.00	2	36.15	36.25	-2	4,881	-0.04%
2022/02/08	1	36.45	4	36.51	36.40	-3	4,932	-0.06%
2022/01/26	0	0.00	2	35.40	35.15	-2	5,190	-0.04%
2022/01/25	5	35.18	0	0.00	35.10	5	5,340	0.09%
2022/01/24	5.2	35.70	1	35.65	35.65	4.2	5,359	0.08%
2022/01/20	0	0.00	0.1	36.40	36.70	-0.1	5,523	0.00%
2022/01/19	1	36.40	0	0.00	36.50	1	5,629	0.02%
2022/01/18	5	36.86	4	36.55	36.55	1	5,639	0.02%
2022/01/17	4	36.48	4	36.70	36.80	0	5,628	0.00%
2022/01/14	2.1	35.62	0	0.00	35.50	2.1	5,606	0.04%
2022/01/12	2.1	36.22	0	0.00	36.20	2.1	5,610	0.04%
2022/01/11	4.1	36.53	0	0.00	36.40	4.1	5,642	0.07%
2022/01/07	12.1	36.99	0	0.00	36.95	12.1	5,646	0.21%
2022/01/06	2.1	37.40	0	0.00	37.40	2.1	5,641	0.04%
2022/01/05	1.1	37.79	1	37.90	37.65	0.1	5,650	0.00%
2022/01/04	3.1	38.08	0	0.00	38.05	3.1	5,657	0.05%
2022/01/03	2.1	38.35	0	0.00	38.20	2.1	5,697	0.04%
2021/12/30	0.1	38.50	0	0.00	38.60	0.1	5,768	0.00%
2021/12/29	0.1	38.75	3	38.92	38.95	-2.9	5,828	-0.05%
2021/12/28	0	0.00	3	38.93	39.10	-3	5,831	-0.05%
2021/12/27	17	38.98	1	38.95	39.00	16	5,740	0.28%
2021/12/24	8	38.53	1	38.80	38.20	7	5,696	0.12%
2021/12/23	5	37.55	0	0.00	37.55	5	5,638	0.09%
2021/12/22	5	37.30	0	0.00	37.30	5	5,653	0.09%
2021/12/20	5	37.15	0	0.00	37.65	5	5,633	0.09%
2021/12/17	2.1	37.10	0	0.00	37.05	2.1	5,606	0.04%
2021/12/15	2.1	37.47	1	37.55	37.45	1.1	5,545	0.02%
2021/12/14	1.2	37.65	1.1	37.29	37.25	0.1	5,515	0.00%
2021/12/13	0.1	38.28	19	38.42	38.25	-18.9	5,440	-0.35%
2021/12/10	5.2	39.46	34	38.95	38.85	-28.8	5,412	-0.53%
2021/12/09	11.9	39.90	25	40.18	39.65	-13.1	5,331	-0.25%
2021/12/08	22.1	40.88	37	40.28	41.60	-14.9	5,041	-0.30%
2021/12/07	1	38.60	5	39.60	38.75	-4	4,536	-0.09%
2021/12/06	56	38.74	26	38.73	38.40	30	4,408	0.68%
2021/12/02	0	0.00	2	38.40	37.70	-2	4,195	-0.05%
2021/12/01	6	38.08	5	38.35	38.20	1	4,204	0.02%
2021/11/29	2	36.60	0	0.00	36.80	2	4,188	0.05%
2021/11/26	2	37.60	0	0.00	37.35	2	4,199	0.05%
2021/11/25	5	38.50	1.5	38.37	38.35	3.5	4,177	0.08%
2021/11/24	6	38.28	0.9	38.15	38.50	5.1	4,211	0.12%
2021/11/22	0	0.00	40.1	37.51	38.00	-40.1	4,188	-0.96%
2021/11/19	17	37.33	59	37.73	37.20	-42	4,210	-1.00%
2021/11/18	15	38.53	5.8	38.77	37.85	9.2	4,200	0.22%
2021/11/17	3	37.80	1	38.15	37.75	2	4,074	0.05%
2021/11/12	21	37.30	0	0.00	37.40	21	4,175	0.50%
2021/11/11	1	37.70	3	37.30	37.30	-2	4,281	-0.05%
2021/11/10	0	0.00	2	37.93	37.85	-2	4,364	-0.05%
2021/11/09	0.1	37.00	0	0.00	37.25	0.1	4,589	0.00%
2021/11/08	0	0.00	2	37.00	37.00	-2	4,764	-0.04%
2021/11/05	5	37.79	1	37.80	37.10	4	4,832	0.08%
2021/11/04	1	37.31	2	37.85	38.00	-1	4,843	-0.02%
2021/11/03	55	37.02	1.9	36.91	36.85	53.1	4,895	1.08%
2021/11/02	13	36.86	49.9	36.97	35.60	-36.9	4,847	-0.76%
2021/11/01	0	0.00	2	35.40	35.40	-2	4,760	-0.04%
2021/10/29	0.1	35.10	0	0.00	35.35	0.1	4,908	0.00%
2021/10/28	1	35.24	0	0.00	34.60	1	5,044	0.02%
2021/10/27	0	0.00	2.8	34.41	34.75	-2.8	5,276	-0.05%
2021/10/26	0.3	32.80	0	0.00	32.75	0.3	5,404	0.01%
2021/10/25	0	0.00	1	32.60	33.00	-1	5,514	-0.02%
2021/10/22	0.5	32.40	0	0.00	32.25	0.5	5,605	0.01%
2021/10/21	0.4	33.08	0	0.00	32.85	0.4	5,703	0.01%
2021/10/20	10.1	34.00	10	33.60	33.55	0.1	5,783	0.00%
2021/10/12	0	0.00	0	30.25	31.50	0	5,919	0.00%
2021/10/08	2	31.30	0	0.00	30.80	2	6,082	0.03%
2021/10/07	0	0.00	0.1	31.50	31.30	-0.1	7,076	0.00%
2021/10/05	0	0.00	1	31.35	31.90	-1	7,953	-0.01%
2021/10/04	2	32.00	2	32.40	31.80	0	8,042	0.00%
2021/10/01	1	32.00	5	32.45	32.40	-4	8,144	-0.05%
2021/09/30	33	33.16	34	33.24	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	1	33.10	33.20	-1	8,202	-0.01%
2021/09/28	0	0.00	1	32.30	32.50	-1	8,354	-0.01%
2021/09/27	1	32.65	0	0.00	32.60	1	8,505	0.01%
2021/09/24	9.1	33.22	7	33.20	33.15	2.1	9,105	0.02%
2021/09/22	0	0.00	2	30.70	31.05	-2	9,534	-0.02%
2021/09/14	0	31.55	0	0.00	31.35	0	10,226	0.00%
2021/09/13	0.1	31.76	2	31.90	31.70	-1.9	10,307	-0.02%
2021/09/10	0.1	32.00	0	0.00	31.90	0.1	10,396	0.00%
2021/09/08	2.1	30.83	0	0.00	30.85	2.1	10,699	0.02%
2021/09/07	0	0.00	1.1	31.76	31.55	-1.1	10,766	-0.01%
2021/09/06	0.1	32.90	2	32.05	31.90	-2	10,908	-0.02%
2021/09/03	0	0.00	3	33.15	33.15	-3	10,936	-0.03%
2021/09/02	0	0.00	25	33.13	33.10	-25	11,091	-0.23%
2021/09/01	0.1	33.60	3	33.60	33.65	-3	11,238	-0.03%
2021/08/31	0.1	33.20	0	0.00	33.50	0.1	11,246	0.00%
2021/08/30	10	33.63	0.3	33.50	33.35	9.7	11,271	0.09%
2021/08/27	1	32.90	0	0.00	32.90	1	11,229	0.01%
2021/08/26	2	32.85	1	33.30	33.25	1	11,234	0.01%
2021/08/25	4.1	33.13	32	33.20	33.10	-28	11,338	-0.25%
2021/08/24	0.1	32.60	1	32.60	32.50	-1	11,467	-0.01%
2021/08/23	7.2	33.00	0	0.00	32.70	7.2	11,562	0.06%
2021/08/20	10	31.83	10	31.75	31.50	0	11,539	0.00%
2021/08/17	0	0.00	1	32.70	31.30	-1	11,842	-0.01%
2021/08/16	5	33.42	3	33.20	32.75	2	11,849	0.02%
2021/08/13	45.1	34.36	2.1	34.00	33.95	43.1	11,822	0.36%
2021/08/12	1.6	35.29	2	35.23	35.20	-0.4	11,806	0.00%
2021/08/11	15.1	35.31	4	35.21	35.05	11.1	12,117	0.09%
2021/08/10	2	36.20	2	36.75	36.55	0	12,109	0.00%
2021/08/09	13	36.18	5	35.95	35.95	8	12,111	0.07%
2021/08/06	34.1	37.20	33	37.71	37.20	1.1	12,112	0.01%
2021/08/05	0	0.00	11.3	36.97	37.30	-11.3	11,922	-0.09%
2021/08/04	8	36.59	5	36.40	36.40	3	11,955	0.03%
2021/08/03	30	36.35	3.3	36.75	36.85	26.7	12,084	0.22%
2021/08/02	15	36.24	41	36.50	36.40	-26	12,072	-0.22%
2021/07/30	0	0.00	1	36.10	35.45	-1	11,974	-0.01%
2021/07/29	0.1	35.40	5	35.20	35.65	-5	12,025	-0.04%
2021/07/28	11.1	34.30	3	34.60	35.45	8.1	12,152	0.07%
2021/07/27	3.1	35.58	7	35.89	35.65	-4	12,288	-0.03%
2021/07/26	31	37.01	66	36.76	36.75	-35	12,343	-0.28%
2021/07/23	13.1	35.54	11	35.50	35.55	2.1	12,578	0.02%
2021/07/22	6.1	34.66	12	34.50	34.40	-5.9	12,838	-0.05%
2021/07/21	9.1	34.16	7	33.48	33.30	2.1	12,832	0.02%
2021/07/20	1	34.00	2	34.10	34.00	-1	12,912	-0.01%
2021/07/19	2	34.80	1	35.00	34.90	1	12,937	0.01%
2021/07/16	7	35.61	39	35.38	35.35	-32	13,121	-0.24%
2021/07/15	13	34.95	28	35.16	35.20	-15	13,165	-0.11%
2021/07/14	139.2	37.28	151	37.82	35.55	-11.8	13,131	-0.09%	大買/大賣/
2021/07/13	18	37.37	97	38.79	39.35	-79	12,255	-0.64%
2021/07/12	11	35.39	32.1	35.95	35.80	-21.1	11,596	-0.18%
2021/07/09	5	35.19	5	35.13	34.90	0	11,514	0.00%
2021/07/08	12	35.37	3	35.57	35.45	9	11,576	0.08%
2021/07/07	4	34.71	6	34.70	34.65	-2	11,594	-0.02%
2021/07/06	6	35.40	2	35.10	35.05	4	11,704	0.03%
2021/07/05	10	35.82	7	35.98	35.80	3	11,852	0.03%
2021/07/02	7	35.04	14	34.98	34.95	-7	11,797	-0.06%
2021/07/01	122	36.38	38	35.52	34.80	84	11,781	0.71%	大買/
2021/06/30	11	33.89	10	34.45	34.75	1	11,284	0.01%
2021/06/29	68	34.59	53	35.27	34.50	15	11,136	0.13%
2021/06/28	0	0.00	10	34.35	34.40	-10	10,778	-0.09%
2021/06/25	19	33.80	1	33.90	33.40	18	10,796	0.17%
2021/06/24	17	33.94	6	34.12	33.95	11	10,849	0.10%
2021/06/23	51	34.37	16	33.79	34.10	35	10,711	0.33%
2021/06/21	11	32.26	5	32.35	32.30	6	11,991	0.05%
2021/06/18	14	33.34	1	33.80	33.20	13	12,188	0.11%
2021/06/17	31	33.63	42	33.72	33.65	-11	12,287	-0.09%
2021/06/16	8	32.85	4	32.88	32.80	4	12,266	0.03%
2021/06/15	11	32.90	6.1	33.05	33.35	5	12,663	0.04%
2021/06/11	1	32.50	3	32.20	31.95	-2	12,703	-0.02%
2021/06/10	7	32.31	5	33.00	32.50	2	12,714	0.02%
2021/06/09	23	32.68	17	32.17	32.25	6	12,670	0.05%
2021/06/08	0	0.00	6	31.95	31.85	-6	12,606	-0.05%
2021/06/07	0	0.00	2	31.33	31.50	-2	12,654	-0.02%
2021/06/02	13	32.23	0	0.00	31.70	13	12,999	0.10%
2021/06/01	32	32.60	51	33.14	32.65	-19	13,120	-0.14%
2021/05/31	3	31.75	15	31.70	32.20	-12	13,123	-0.09%
2021/05/28	0	0.00	3	31.80	31.50	-3	13,203	-0.02%
2021/05/27	25	30.84	4	31.09	30.90	21	13,926	0.15%
2021/05/26	0	31.10	0	0.00	31.20	0	14,731	0.00%
2021/05/25	24.1	31.13	29	31.53	31.50	-4.9	14,771	-0.03%
2021/05/24	0	0.00	1	29.80	29.95	-1	14,668	-0.01%
2021/05/21	2	29.43	2	29.15	29.25	0	15,180	0.00%
2021/05/20	31	29.08	0	0.00	28.75	31	15,279	0.20%
2021/05/19	31	29.25	54	29.84	29.85	-23	15,364	-0.15%
2021/05/18	0.6	27.55	31	27.66	28.35	-30.4	15,190	-0.20%
2021/05/17	40	25.76	40	26.00	25.80	0	15,148	0.00%
2021/05/14	40.1	29.10	0	0.00	28.45	40.1	15,049	0.27%
2021/05/13	0	28.50	5	28.36	28.35	-5	14,977	-0.03%
2021/05/12	11.2	27.73	4	30.05	28.40	7.2	15,139	0.05%
2021/05/11	6.3	29.76	0	0.00	30.10	6.3	14,962	0.04%
2021/05/10	0	0.00	5	32.95	32.70	-5	14,811	-0.03%
2021/05/07	6	33.05	0	0.00	33.40	6	14,822	0.04%
2021/05/06	5.1	32.10	11.2	32.56	31.95	-6.1	14,811	-0.04%
2021/05/05	21	34.23	22	32.91	32.90	-1	14,775	-0.01%
2021/05/04	21.1	33.54	5	33.45	32.80	16.1	14,681	0.11%
2021/05/03	0.1	34.50	10.1	34.78	35.30	-10	14,512	-0.07%
2021/04/29	10	36.17	7	36.21	35.40	3	14,359	0.02%
2021/04/28	8	36.21	19	35.44	36.70	-11	13,913	-0.08%
2021/04/27	1.2	33.96	7	33.95	33.75	-5.8	13,619	-0.04%
2021/04/26	2	34.58	0	0.00	34.50	2	13,771	0.01%
2021/04/23	0	0.00	2	34.80	34.50	-2	13,707	-0.01%
2021/04/22	14.3	34.99	16.1	34.69	33.50	-1.8	13,883	-0.01%
2021/04/21	1	34.40	20	34.91	35.10	-19	13,962	-0.14%
2021/04/20	2	34.43	0	0.00	34.25	2	13,870	0.01%
2021/04/19	15	33.60	24	33.78	34.05	-9	13,816	-0.07%
2021/04/16	0	0.00	1	33.20	33.35	-1	13,858	-0.01%
2021/04/15	0.1	32.60	5	32.60	32.60	-4.9	13,906	-0.04%
2021/04/14	8	31.69	1	33.05	32.15	7	13,938	0.05%
2021/04/13	18.3	32.86	10	33.18	32.80	8.3	13,967	0.06%
2021/04/12	21	33.62	28	33.77	33.45	-7	13,970	-0.05%
2021/04/09	17.1	34.23	29.1	34.20	34.10	-12	13,870	-0.09%
2021/04/08	15	33.32	19	33.38	33.55	-4	13,661	-0.03%
2021/04/07	44	32.67	10	32.69	32.85	34	13,537	0.25%
2021/04/06	3	32.28	1	32.30	32.25	2	13,476	0.01%
2021/04/01	0.1	31.74	0	0.00	31.75	0.1	13,464	0.00%
2021/03/31	3	31.97	0	0.00	31.70	3	13,526	0.02%
2021/03/30	1	32.10	2	31.98	32.00	-1	13,573	-0.01%
2021/03/29	0.3	31.25	0	0.00	31.30	0.3	13,504	0.00%
2021/03/26	8	31.79	3	31.83	31.70	5	13,511	0.04%
2021/03/25	14	31.69	8	31.66	31.40	6	13,605	0.04%
2021/03/24	90.3	32.62	80	32.89	32.70	10.3	13,600	0.08%
2021/03/23	1	30.85	23	30.17	31.00	-22	12,386	-0.18%
2021/03/22	0	0.00	1	30.20	30.25	-1	12,194	-0.01%
2021/03/19	0	0.00	8	30.36	30.50	-8	12,191	-0.07%
2021/03/18	11	30.17	64	30.51	30.00	-53	12,147	-0.44%
2021/03/17	0	0.00	22	29.45	29.10	-22	11,943	-0.18%
2021/03/16	2	29.15	12	29.21	28.80	-10	12,073	-0.08%
2021/03/15	0	0.00	5	28.94	29.00	-5	12,463	-0.04%
2021/03/12	6	28.58	5	28.93	28.60	1	12,568	0.01%
2021/03/11	0	0.00	1	28.60	28.75	-1	13,343	-0.01%
2021/03/10	4	28.71	18	28.83	28.35	-14	13,647	-0.10%
2021/03/09	9	27.62	6	27.81	28.00	3	13,935	0.02%
2021/03/08	6.5	28.22	3	28.17	27.95	3.5	13,984	0.03%
2021/03/05	6	28.72	11	28.62	28.45	-5	14,005	-0.04%
2021/03/04	4	29.04	8	28.65	28.80	-4	14,031	-0.03%
2021/03/03	15	28.73	42	28.47	28.40	-27	14,210	-0.19%
2021/03/02	64.5	29.62	60	29.41	28.70	4.5	14,358	0.03%
2021/02/26	70	28.74	271	28.67	28.10	-201	13,726	-1.46%	大賣/鉅額交易
2021/02/25	0	0.00	16	26.92	26.95	-16	13,054	-0.12%
2021/02/24	3	26.90	17	26.83	26.65	-14	13,159	-0.11%
2021/02/23	49	27.39	68	27.46	27.40	-19	13,079	-0.15%
2021/02/22	0	0.00	9	26.24	26.55	-9	12,617	-0.07%
2021/02/19	4	26.13	4	26.33	26.15	0	12,705	0.00%
2021/02/18	17	25.79	68	25.80	26.05	-51	13,038	-0.39%
2021/02/17	0	0.00	7	24.68	24.90	-7	13,491	-0.05%
2021/02/05	7	24.18	0	0.00	24.15	7	13,541	0.05%
2021/02/04	0	0.00	1	24.40	24.35	-1	13,579	-0.01%
2021/02/03	3	25.00	10	24.83	24.85	-7	13,631	-0.05%
2021/02/02	0	0.00	1	24.30	24.20	-1	13,605	-0.01%
2021/01/29	16	23.89	0	0.00	23.65	16	13,663	0.12%
2021/01/28	8	24.10	7	24.11	24.40	1	13,720	0.01%
2021/01/27	6	23.92	7	24.14	24.00	-1	13,791	-0.01%
2021/01/26	12	23.61	0	0.00	23.55	12	14,159	0.08%
2021/01/25	4	23.73	3	23.63	23.90	1	14,129	0.01%
2021/01/22	1	24.05	2	24.00	24.10	-1	14,149	-0.01%
2021/01/21	66	24.99	0	0.00	24.15	66	14,222	0.46%
2021/01/20	28	24.92	7	24.91	24.75	21	14,240	0.15%
2021/01/19	13	26.73	24	26.23	25.85	-11	14,219	-0.08%
2021/01/18	17	25.62	4	25.45	25.60	13	14,175	0.09%
2021/01/15	31	26.34	23	26.25	26.35	8	14,279	0.06%
2021/01/14	24	26.41	11	26.53	27.20	13	14,786	0.09%
2021/01/13	1	26.00	3	26.03	25.90	-2	15,460	-0.01%
2021/01/12	4	26.15	43	25.92	25.55	-39	15,476	-0.25%
2021/01/11	11	26.42	1	26.45	26.25	10	15,595	0.06%
2021/01/08	24	25.66	22	25.89	25.60	2	15,511	0.01%
2021/01/07	3	25.75	4	25.85	25.55	-1	15,580	-0.01%
2021/01/06	88	25.41	7	25.29	25.30	81	15,616	0.52%
2021/01/05	9	25.55	25	25.93	26.20	-16	15,576	-0.10%
2021/01/04	8	25.30	18	25.58	25.50	-10	15,507	-0.06%
2020/12/31	6	25.18	2	25.30	25.25	4	15,490	0.03%
2020/12/30	4	25.51	36	25.46	25.35	-32	15,492	-0.21%
2020/12/29	115	25.55	0	0.00	25.75	115	15,499	0.74%	大買/鉅額交易
2020/12/28	27	25.73	18	25.67	25.75	9	15,443	0.06%
2020/12/25	11	25.28	0	0.00	25.10	11	15,368	0.07%
2020/12/24	10	25.31	4	25.41	25.25	6	15,292	0.04%
2020/12/23	6	24.91	1	24.90	24.85	5	15,214	0.03%
2020/12/22	3	25.37	1	24.80	24.80	2	15,269	0.01%
2020/12/21	27	25.57	1	25.30	25.70	26	15,191	0.17%
2020/12/18	11	26.09	29	26.19	26.50	-18	15,033	-0.12%
2020/12/17	4	25.35	3	25.40	25.40	1	14,779	0.01%
2020/12/16	0	0.00	14	25.90	25.75	-14	14,749	-0.09%
2020/12/15	17	25.42	9	25.56	25.40	8	14,713	0.05%
2020/12/14	20	26.10	14	26.31	26.05	6	14,594	0.04%
2020/12/11	54	25.98	49	26.16	26.10	5	14,537	0.03%
2020/12/10	13	27.02	132	26.86	27.05	-119	14,332	-0.83%	大賣/鉅額交易
2020/12/09	71	27.30	76	27.16	27.80	-5	14,215	-0.04%
2020/12/08	10	26.09	11	26.45	26.15	-1	13,847	-0.01%
2020/12/07	67	27.07	64	27.26	26.50	3	13,754	0.02%
2020/12/04	52	25.09	64	25.34	25.65	-12	12,973	-0.09%
2020/12/03	29	24.72	25	24.96	24.50	4	12,803	0.03%
2020/12/02	1	24.30	11	24.30	24.15	-10	12,762	-0.08%
2020/12/01	32	23.93	105	23.79	24.20	-73	13,696	-0.53%	大賣/
2020/11/30	22	23.96	12	23.95	23.70	10	14,329	0.07%
2020/11/27	62	24.18	49	24.19	24.10	13	14,307	0.09%
2020/11/26	21	23.81	27.8	23.80	24.00	-6.8	14,206	-0.05%
2020/11/25	30	23.41	6	23.40	23.10	24	13,931	0.17%
2020/11/24	13	23.53	3	23.70	23.25	10	13,896	0.07%
2020/11/23	55	23.59	10	23.61	23.55	45	13,828	0.33%
2020/11/20	8	23.38	4	23.33	23.25	4	13,763	0.03%
2020/11/19	11	23.29	35	23.19	23.15	-24	13,842	-0.17%
2020/11/18	41	23.17	23	23.22	23.10	18	14,019	0.13%
2020/11/17	51	23.59	82	23.62	23.45	-31	14,150	-0.22%
2020/11/16	65	23.39	40	23.62	23.95	25	14,077	0.18%
2020/11/13	2	22.28	5	22.65	22.80	-3	13,799	-0.02%
2020/11/12	50	22.40	2	22.73	22.40	48	14,186	0.34%
2020/11/11	2	22.25	0	0.00	22.65	2	14,869	0.01%
2020/11/10	1	22.85	6	22.56	22.25	-5	15,658	-0.03%
2020/11/09	50	22.45	2	22.48	22.40	48	16,236	0.30%
2020/11/06	3	22.05	1	22.40	22.05	2	16,698	0.01%
2020/11/05	3	22.25	2	22.30	22.20	1	16,657	0.01%
2020/11/04	52	21.85	6	21.97	22.30	46	16,608	0.28%
2020/11/03	82	22.25	5	22.57	22.10	77	16,534	0.47%
2020/11/02	2	21.90	10	22.05	21.90	-8	16,295	-0.05%
2020/10/30	2	21.65	0	0.00	21.65	2	16,540	0.01%
2020/10/29	0	0.00	2	21.80	22.35	-2	16,403	-0.01%
2020/10/28	1	22.40	0	0.00	22.15	1	16,304	0.01%
2020/10/26	23	23.61	5	23.05	22.90	18	15,990	0.11%
2020/10/23	4	23.66	3	23.55	23.55	1	15,775	0.01%
2020/10/22	22	23.73	83	23.71	23.75	-61	15,613	-0.39%
2020/10/21	158	24.14	199	23.84	24.45	-41	14,920	-0.27%	大買/大賣/
2020/10/20	5	22.35	1	22.20	22.25	4	14,004	0.03%
2020/10/19	66	22.13	66	22.45	21.90	0	13,998	0.00%
2020/10/16	2	21.85	12	21.99	21.60	-10	13,910	-0.07%
2020/10/15	2	22.03	45	22.17	21.90	-43	13,897	-0.31%
2020/10/14	2	21.93	74	22.00	21.80	-72	13,729	-0.52%
2020/10/13	2	21.58	32	21.60	21.30	-30	13,649	-0.22%
2020/10/12	4	21.51	2	21.40	21.25	2	13,585	0.01%
2020/10/08	1	21.40	26	21.26	21.25	-25	13,593	-0.18%
2020/10/07	3	21.00	4	21.08	21.10	-1	13,600	-0.01%
2020/10/06	10	20.96	6	21.05	20.95	4	13,778	0.03%
2020/09/29	26	19.86	3	19.75	19.75	23	13,818	0.17%
2020/09/28	1	19.40	1	19.85	19.75	0	13,934	0.00%
2020/09/25	9	18.86	8	18.96	18.95	1	14,248	0.01%
2020/09/24	10	19.85	24	19.75	19.65	-14	14,786	-0.09%
2020/09/23	0	0.00	31	20.19	20.15	-31	14,746	-0.21%
2020/09/22	54	20.32	0	0.00	20.20	54	14,708	0.37%
2020/09/21	41	20.89	0	0.00	20.70	41	14,647	0.28%
2020/09/18	86	21.13	8	21.14	21.15	78	14,606	0.53%
2020/09/17	22	21.02	32	20.96	21.15	-10	14,567	-0.07%
2020/09/16	4	20.96	5	20.79	20.70	-1	14,510	-0.01%
2020/09/15	2	21.18	0	0.00	21.15	2	14,397	0.01%
2020/09/14	22	21.00	29	21.34	21.10	-7	14,325	-0.05%
2020/09/11	26	20.35	20	20.69	20.15	6	14,108	0.04%
2020/09/10	7	20.81	21	21.07	20.90	-14	14,005	-0.10%
2020/09/09	13	20.25	25	20.29	20.60	-12	13,882	-0.09%
2020/09/08	33	20.75	47	20.81	20.60	-14	13,778	-0.10%
2020/09/07	28	21.62	13	21.29	21.15	15	13,579	0.11%
2020/09/04	132	22.44	89	22.68	22.50	43	13,177	0.33%	大買/
2020/09/03	73	21.87	196.4	22.27	22.55	-123.4	12,118	-1.02%	大賣/鉅額交易
2020/09/02	10	20.50	2	20.65	20.50	8	11,319	0.07%
2020/09/01	9	20.71	16	20.68	20.85	-7	11,092	-0.06%
2020/08/28	10	20.06	1	20.20	20.10	9	10,805	0.08%
2020/08/27	12	19.85	8	19.97	19.80	4	10,709	0.04%
2020/08/26	22	20.49	1	20.80	20.25	21	10,649	0.20%
2020/08/25	184	20.41	10	20.50	20.25	174	10,562	1.65%	大買/鉅額交易
2020/08/24	9	20.82	3	20.55	20.55	6	10,492	0.06%
2020/08/21	30	20.44	26	20.55	21.00	4	10,543	0.04%
2020/08/20	18	19.54	26	20.29	19.35	-8	10,259	-0.08%
2020/08/19	10	21.45	75	21.45	21.45	-65	9,813	-0.66%
2020/08/18	88	21.71	29	21.68	21.70	59	9,455	0.62%
2020/08/17	23	21.63	19.3	21.70	21.70	3.7	8,947	0.04%
2020/08/14	109	19.98	82	20.04	20.55	27	8,193	0.33%	大買/
2020/08/13	43	19.18	165	19.11	19.60	-122	7,372	-1.65%	大賣/鉅額交易
2020/08/12	28	17.51	46	17.85	17.85	-18	6,571	-0.27%
2020/08/11	6	16.61	0	0.00	16.55	6	6,010	0.10%
2020/08/07	1	17.20	4	17.25	17.10	-3	5,947	-0.05%
2020/08/06	2	17.25	6	17.26	17.15	-4	5,891	-0.07%
2020/08/05	10	16.66	16	16.83	17.00	-6	5,686	-0.11%
2020/08/04	8	16.02	1	16.00	16.00	7	5,469	0.13%
2020/08/03	0	0.00	1	15.80	15.90	-1	5,459	-0.02%
2020/07/30	0	0.00	1	15.75	15.65	-1	5,394	-0.02%
2020/07/29	1	15.25	2	15.15	15.20	-1	5,379	-0.02%
2020/07/28	3	15.37	0	0.00	15.10	3	5,383	0.06%
2020/07/27	2	16.10	6	15.73	15.70	-4	5,373	-0.07%
2020/07/24	13	15.73	15	15.62	15.55	-2	5,273	-0.04%
2020/07/23	2	16.10	0	0.00	16.25	2	5,194	0.04%
2020/07/22	0	0.00	202	16.30	16.45	-202	5,113	-3.95%	大賣/鉅額交易
2020/07/21	0	0.00	2	16.15	16.15	-2	4,957	-0.04%
2020/07/20	13	16.03	1	16.00	16.00	12	4,878	0.25%
2020/07/13	1	15.90	17	16.22	16.50	-16	4,581	-0.35%
2020/07/10	1	15.75	0	0.00	15.55	1	4,387	0.02%
2020/07/09	20	15.85	2	16.05	15.80	18	4,346	0.41%
2020/07/08	28	16.03	9	15.76	16.05	19	4,320	0.44%
2020/07/07	233	16.00	4	15.74	15.75	229	4,218	5.43%	大買/鉅額交易
2020/07/06	60	16.21	2	16.25	16.25	58	4,102	1.41%
2020/07/03	46	15.69	46	16.03	16.10	0	3,749	0.00%
2020/07/02	20	14.50	10	14.60	14.65	10	3,103	0.32%
2020/06/19	1	14.35	3	14.37	14.25	-2	3,219	-0.06%
2020/06/18	5	14.12	1	14.20	14.20	4	3,212	0.12%
2020/06/16	0	0.00	3	14.03	14.15	-3	3,217	-0.09%
2020/06/15	1	13.75	1.3	13.75	13.75	-0.3	3,278	-0.01%
2020/06/12	2	13.95	3	13.93	14.05	-1	3,282	-0.03%
2020/06/11	0	0.00	2	14.43	14.25	-2	3,291	-0.06%
2020/06/09	5	14.84	0	0.00	14.75	5	3,343	0.15%
2020/06/08	0	0.00	5	14.89	14.80	-5	3,357	-0.15%
2020/06/05	2	14.85	1	15.00	14.85	1	3,345	0.03%
2020/06/04	4	14.80	2	14.90	14.75	2	3,345	0.06%
2020/06/03	0	0.00	6	15.08	14.85	-6	3,328	-0.18%
2020/06/02	5	14.68	4	15.08	15.10	1	3,309	0.03%
2020/06/01	3.7	15.11	11	15.24	15.05	-7.3	3,234	-0.22%
2020/05/29	4	14.90	10	14.98	15.15	-6	3,239	-0.19%
2020/05/28	15	14.70	6	14.75	14.60	9	3,215	0.28%
2020/05/27	2	14.10	20	14.50	14.50	-18	2,900	-0.62%
2020/05/20	21	13.61	1	13.65	13.60	20	2,823	0.71%
2020/05/19	0	0.00	20	13.15	13.40	-20	2,759	-0.72%
2020/05/14	3	13.48	0	0.00	13.40	3	2,718	0.11%
2020/05/12	2	14.25	4	14.21	14.15	-2	2,725	-0.07%
2020/05/11	13	14.61	5	14.45	14.50	8	2,716	0.29%
2020/05/08	10	14.10	0	0.00	13.95	10	2,612	0.38%
2020/05/07	0	0.00	3	13.98	14.05	-3	2,609	-0.11%
2020/04/30	0	0.00	4	14.18	14.25	-4	2,705	-0.15%
2020/04/29	0	0.00	6	13.97	14.00	-6	2,688	-0.22%
2020/04/28	8	13.85	3	13.92	13.85	5	2,685	0.19%
2020/04/24	0	0.00	4	13.85	13.80	-4	2,692	-0.15%
2020/04/21	0	0.00	6	13.75	13.40	-6	2,683	-0.22%
2020/04/17	6	14.10	0	0.00	13.85	6	2,667	0.22%
2020/04/16	3	14.13	0	0.00	14.10	3	2,636	0.11%
2020/04/15	4	13.98	5	14.03	14.05	-1	2,660	-0.04%
2020/04/13	0	0.00	3	13.52	13.40	-3	2,646	-0.11%
2020/04/10	2	13.20	2	13.30	13.30	0	2,646	0.00%
2020/04/09	3	13.45	0	0.00	13.10	3	2,664	0.11%
2020/04/06	0	0.00	1	11.90	12.15	-1	2,656	-0.04%
2020/03/30	0	0.00	11	11.66	11.90	-11	2,755	-0.40%
2020/03/27	16	12.08	6	12.13	12.00	10	2,758	0.36%
2020/03/26	36	12.17	16	12.31	12.25	20	2,701	0.74%
2020/03/25	17	11.66	13	11.65	11.65	4	2,607	0.15%
2020/03/24	10	11.05	2	10.95	10.90	8	2,598	0.31%
2020/03/23	5	10.50	1	10.35	10.35	4	2,575	0.16%
2020/03/20	1	11.05	0	0.00	10.90	1	2,583	0.04%
2020/03/19	71	10.14	0	0.00	10.10	71	2,578	2.75%
2020/03/18	2	11.20	0	0.00	11.20	2	2,579	0.08%
2020/03/17	12	11.59	1	11.30	11.30	11	2,596	0.42%
2020/03/13	3	11.70	0	0.00	12.45	3	2,541	0.12%
2020/03/12	22	13.47	0	0.00	13.00	22	2,460	0.89%
2020/03/11	1	14.30	0	0.00	14.15	1	2,411	0.04%
2020/03/09	20	14.99	0	0.00	14.50	20	2,370	0.84%
2020/03/06	22	15.18	0	0.00	15.15	22	2,358	0.93%
2020/03/05	1	15.50	5	15.70	15.50	-4	2,348	-0.17%
2020/03/04	0	0.00	43	15.56	15.55	-43	2,319	-1.85%
2020/03/03	1	15.35	2	15.45	15.45	-1	2,240	-0.04%
2020/02/27	82	14.23	12	14.10	14.10	70	2,181	3.21%
2020/02/25	10	14.60	0	0.00	14.60	10	2,173	0.46%
2020/02/24	0	0.00	21	14.89	14.75	-21	2,180	-0.96%
2020/02/21	0	0.00	5	15.25	15.10	-5	2,175	-0.23%
2020/02/20	25	15.15	0	0.00	15.15	25	2,186	1.14%
2020/02/19	1	15.25	0	0.00	15.25	1	2,209	0.05%
2020/02/18	1	15.30	2	15.30	15.15	-1	2,244	-0.04%
2020/02/17	7	15.13	11	15.15	15.15	-4	2,267	-0.18%
2020/02/13	17	15.45	1.6	15.48	15.30	15.4	2,315	0.66%
2020/02/12	0	0.00	4	14.88	15.10	-4	2,271	-0.18%
2020/02/11	8.1	14.75	0	0.00	14.65	8.1	2,280	0.35%
2020/02/10	2	14.48	3	14.72	14.60	-1	2,319	-0.04%
2020/02/07	2.4	14.48	1	14.60	14.55	1.4	2,333	0.06%
2020/02/06	1	14.65	1	14.95	14.95	0	2,303	0.00%
2020/02/05	0.7	14.70	1	14.80	14.65	-0.3	2,258	-0.01%
2020/02/04	3	14.25	3	14.35	14.30	0	2,227	0.00%
2020/02/03	3	13.75	3	13.90	13.85	0	2,262	0.00%
2020/01/31	0.2	14.65	2	14.60	14.60	-1.8	2,271	-0.08%
2020/01/30	2	14.95	0	0.00	14.85	2	2,290	0.09%
2020/01/20	0	0.00	15	16.50	16.45	-15	2,238	-0.67%
2020/01/16	3.2	16.30	0	0.00	16.35	3.2	2,281	0.14%
2020/01/15	0.6	16.35	6	16.45	16.30	-5.4	2,347	-0.23%
2020/01/14	2	16.68	3	16.65	16.50	-1	2,347	-0.04%
2020/01/13	6.3	16.53	2	16.55	16.60	4.3	2,354	0.18%
2020/01/10	1.8	16.46	3	16.70	16.35	-1.2	2,361	-0.05%
2020/01/09	3	16.55	2	16.70	16.45	1	2,379	0.04%
2020/01/08	1	16.50	0	0.00	16.50	1	2,340	0.04%
2020/01/07	3	16.42	2	16.50	16.45	1	2,449	0.04%
2020/01/06	3	16.75	0	0.00	16.70	3	2,496	0.12%
2020/01/03	0.2	17.05	0.2	17.05	17.10	0	2,475	0.00%
2019/12/31	3	17.40	4	17.33	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	2	17.35	17.35	-2	2,399	-0.08%
2019/12/27	0	0.00	2	17.15	17.10	-2	2,378	-0.08%
2019/12/26	0	0.00	5	17.39	17.15	-5	2,370	-0.21%
2019/12/25	10	17.20	1	17.25	17.30	9	2,331	0.39%
2019/12/24	4	17.00	4	16.95	16.90	0	2,304	0.00%
2019/12/23	0	0.00	10	17.00	16.90	-10	2,308	-0.43%
2019/12/19	0	0.00	31	17.25	17.05	-31	2,402	-1.29%
2019/12/18	0	0.00	58	17.05	17.05	-58	2,503	-2.32%
2019/12/17	0	0.00	14	17.08	16.95	-14	2,523	-0.55%
2019/12/13	8	16.98	2	17.10	16.85	6	2,549	0.24%
2019/12/11	0	0.00	1	16.70	16.65	-1	2,517	-0.04%
2019/12/10	8	16.55	0	0.00	16.55	8	2,543	0.31%
2019/12/09	1	16.65	0	0.00	16.65	1	2,565	0.04%
2019/12/06	24	16.60	0	0.00	16.65	24	2,582	0.93%
2019/11/29	9	17.02	39	16.90	16.80	-30	2,829	-1.06%
2019/11/28	3	17.25	3	17.05	17.05	0	2,865	0.00%
2019/11/27	1	17.20	4	17.05	17.25	-3	3,005	-0.10%
2019/11/25	100	16.84	0	0.00	16.75	100	3,047	3.28%
2019/11/21	5	16.84	2	16.90	16.90	3	3,126	0.10%
2019/11/18	1	17.40	5	17.40	17.20	-4	3,263	-0.12%
2019/11/13	5	16.90	0	0.00	16.65	5	3,641	0.14%
2019/11/12	10	16.55	0	0.00	16.65	10	3,623	0.28%
2019/11/08	25	17.10	0	0.00	17.10	25	3,655	0.68%
2019/11/07	0	0.00	10	16.85	16.85	-10	3,675	-0.27%
2019/11/06	2	17.15	0	0.00	17.00	2	3,689	0.05%
2019/11/04	3	17.35	1	17.30	17.35	2	3,743	0.05%
2019/10/29	0	0.00	5	17.50	17.10	-5	4,101	-0.12%
2019/10/25	12	17.49	0	0.00	17.25	12	4,847	0.25%
2019/10/23	24	17.53	1	17.80	17.45	23	5,050	0.46%
2019/10/22	50	17.60	0	0.00	17.55	50	5,024	1.00%
2019/10/16	0	0.00	4	17.54	17.45	-4	5,103	-0.08%
2019/10/15	3	17.65	5	17.75	17.70	-2	5,090	-0.04%
2019/10/07	2	17.05	0	0.00	16.95	2	5,057	0.04%
2019/10/04	0	0.00	5	16.85	16.85	-5	5,116	-0.10%
2019/10/02	0	0.00	3	17.05	17.10	-3	5,128	-0.06%
2019/10/01	5	17.15	0	0.00	17.05	5	5,142	0.10%
2019/09/27	0	0.00	110	17.06	16.95	-110	5,152	-2.14%	大賣/鉅額交易
2019/09/25	10	17.55	1	17.55	17.55	9	5,176	0.17%
2019/09/24	1	17.70	1	17.90	17.45	0	5,157	0.00%
2019/09/23	8	17.69	12	17.50	17.90	-4	5,077	-0.08%
2019/09/17	1	17.60	0	0.00	17.40	1	4,944	0.02%
2019/09/16	30	17.70	0	0.00	17.50	30	4,938	0.61%
2019/09/11	0	0.00	1	17.20	17.10	-1	4,939	-0.02%
2019/09/06	0	0.00	5	17.81	17.75	-5	4,924	-0.10%
2019/09/04	1	17.65	0	0.00	17.70	1	4,820	0.02%
2019/09/03	9	17.61	0	0.00	17.70	9	4,833	0.19%
2019/08/30	31	17.76	7	18.04	17.65	24	4,754	0.50%
2019/08/29	10	17.55	1	17.50	17.70	9	4,613	0.20%
2019/08/27	1	17.30	0	0.00	17.10	1	4,477	0.02%
2019/08/26	1	17.05	0	0.00	16.95	1	4,466	0.02%
2019/08/23	20	17.35	0	0.00	17.40	20	4,412	0.45%
2019/08/22	0	0.00	8	17.56	17.40	-8	4,386	-0.18%
2019/08/21	21	17.25	20	17.33	17.30	1	4,350	0.02%
2019/08/20	19	17.59	31	17.52	17.10	-12	4,303	-0.28%
2019/08/19	12	17.18	1	17.15	17.20	11	4,031	0.27%
2019/08/14	0	0.00	1	16.15	16.00	-1	3,928	-0.03%
2019/08/13	1	15.85	0	0.00	15.80	1	3,906	0.03%
2019/08/08	1	15.60	56	15.70	15.75	-55	3,939	-1.40%
2019/08/06	0	0.00	20	15.55	15.45	-20	4,096	-0.49%
2019/08/05	17	15.93	2	15.85	15.55	15	4,070	0.37%
2019/08/02	3	15.98	2	15.95	15.90	1	4,036	0.02%
2019/08/01	21	16.68	34	17.20	16.60	-13	4,063	-0.32%
2019/07/31	39	17.44	6	17.13	17.05	33	3,958	0.83%
2019/07/30	55	17.83	145	17.72	18.10	-90	3,798	-2.37%	大賣/
2019/07/29	69	17.40	44.6	17.36	17.60	24.4	3,453	0.71%
2019/07/26	0	0.00	4	16.06	16.00	-4	3,119	-0.13%
2019/07/24	0	0.00	12	15.70	15.70	-12	2,931	-0.41%
2019/07/23	3	15.65	2	15.75	15.65	1	2,973	0.03%
2019/07/19	0	0.00	1	15.20	15.25	-1	2,961	-0.03%
2019/07/12	2	15.45	9	15.36	15.45	-7	3,417	-0.20%
2019/07/11	1	15.00	0	0.00	15.00	1	3,463	0.03%
2019/07/10	0	0.00	2	15.10	15.15	-2	3,509	-0.06%
2019/07/09	0	0.00	5	15.00	15.05	-5	3,469	-0.14%
2019/07/08	0	0.00	1	14.95	14.95	-1	3,489	-0.03%
2019/07/04	0	0.00	7	15.03	15.10	-7	3,538	-0.20%
2019/07/03	12	15.12	7	14.89	14.85	5	3,560	0.14%
2019/07/02	38	14.89	3	14.90	14.90	35	3,524	0.99%
2019/07/01	0	0.00	1	14.75	14.75	-1	3,580	-0.03%
2019/06/25	1	14.80	7	14.65	14.60	-6	3,639	-0.16%
2019/06/24	3	14.82	21	14.85	14.85	-18	3,654	-0.49%
2019/06/21	1	14.55	1	14.65	14.70	0	3,641	0.00%
2019/06/20	0	0.00	1	14.95	14.70	-1	3,649	-0.03%
2019/06/18	1	14.75	1	14.45	14.35	0	3,585	0.00%
2019/06/17	0	0.00	1	14.50	14.45	-1	3,565	-0.03%
2019/06/14	0	0.00	1	14.35	14.35	-1	3,572	-0.03%
2019/06/12	3	14.15	2	14.20	14.15	1	3,516	0.03%
2019/06/11	2	14.05	5	14.07	14.20	-3	3,482	-0.09%
2019/06/06	3	13.65	0	0.00	13.65	3	3,436	0.09%
2019/06/05	4	13.96	1	14.05	13.85	3	3,433	0.09%
2019/06/04	3	13.92	1	14.00	13.90	2	3,429	0.06%
2019/06/03	6	13.85	4	13.90	13.90	2	3,439	0.06%
2019/05/31	0	0.00	1	14.10	14.10	-1	3,437	-0.03%
2019/05/30	0	0.00	4	13.84	13.80	-4	3,418	-0.12%
2019/05/29	3	13.72	2	13.75	13.65	1	3,411	0.03%
2019/05/28	3	13.82	1	13.65	13.65	2	3,394	0.06%
2019/05/27	3	14.18	1	14.25	14.10	2	3,388	0.06%
2019/05/24	4	14.33	8	14.30	14.30	-4	3,396	-0.12%
2019/05/23	2	14.43	1	14.40	14.35	1	3,556	0.03%
2019/05/22	1	14.75	3	14.80	14.65	-2	3,612	-0.06%
2019/05/21	1	14.35	7	14.45	14.50	-6	3,554	-0.17%
2019/05/20	2	14.65	0	0.00	14.50	2	3,558	0.06%
2019/05/17	2	14.50	5	14.78	14.50	-3	3,557	-0.08%
2019/05/16	9	15.18	0	0.00	14.85	9	3,535	0.25%
2019/05/15	15	15.03	18	14.92	14.90	-3	3,471	-0.09%
2019/05/14	9	14.25	2	14.65	15.00	7	3,483	0.20%
2019/05/13	0	0.00	2	14.15	14.15	-2	3,335	-0.06%
2019/05/09	11	14.91	4	14.68	14.50	7	3,278	0.21%
2019/05/08	0	0.00	10	14.68	15.00	-10	3,147	-0.32%
2019/05/06	0	0.00	1	14.70	14.60	-1	3,105	-0.03%
2019/05/03	0	0.00	10	14.95	15.00	-10	3,006	-0.33%
2019/04/26	5	14.30	0	0.00	14.25	5	2,794	0.18%
2019/04/24	12	14.73	2	14.60	14.40	10	2,802	0.36%
2019/04/23	6	14.83	1	14.80	14.85	5	2,750	0.18%
2019/04/22	6	15.33	11	15.35	15.15	-5	2,729	-0.18%
2019/04/19	5	14.45	4	14.83	14.90	1	2,433	0.04%
2019/04/18	6	14.45	2	14.20	14.15	4	2,321	0.17%
2019/04/17	4	14.48	19	14.69	14.60	-15	2,288	-0.66%
2019/04/16	13	14.18	10	14.24	14.25	3	2,112	0.14%
2019/04/15	65	14.05	2	13.95	13.95	63	2,046	3.08%
2019/04/11	0	0.00	16	13.80	14.00	-16	1,973	-0.81%
2019/04/10	2	14.10	2	14.13	13.90	0	1,922	0.00%
2019/04/09	0	0.00	1	13.95	14.05	-1	1,879	-0.05%
2019/04/08	1	13.80	0	0.00	13.80	1	1,858	0.05%
2019/04/03	8	13.79	1	13.85	13.85	7	1,842	0.38%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	0	0.00	1.5	13.05	13.00	-1.5	1,673	-0.09%
2019/03/27	5	13.40	0	0.00	13.30	5	1,654	0.30%
2019/03/26	5	13.70	9	13.58	13.55	-4	1,629	-0.25%
2019/03/22	11	14.06	1	14.00	14.00	10	1,579	0.63%
2019/03/20	5	13.80	0	0.00	13.90	5	1,533	0.33%
2019/03/19	5	13.90	0	0.00	13.80	5	1,540	0.32%
2019/03/18	1	13.65	0	0.00	13.70	1	1,512	0.07%
2019/03/15	0	0.00	2	13.65	13.60	-2	1,515	-0.13%
2019/03/14	2	13.53	0	0.00	13.50	2	1,548	0.13%
2019/03/12	0	0.00	0.7	13.70	13.75	-0.7	1,578	-0.04%
2019/03/11	0.1	13.55	0	0.00	13.60	0.1	1,606	0.01%
2019/03/08	1.6	13.37	7.2	13.44	13.45	-5.6	1,652	-0.34%
2019/03/07	1	13.55	3	13.45	13.50	-2	1,662	-0.12%
2019/03/05	2	13.78	0	0.00	13.75	2	1,751	0.11%
2019/03/04	0	0.00	1	13.90	13.90	-1	1,753	-0.06%
2019/02/26	1	13.90	0	0.00	13.85	1	1,756	0.06%
2019/02/25	3	14.08	1	14.15	14.10	2	1,747	0.11%
2019/02/22	7	14.49	9	14.28	14.20	-2	1,743	-0.11%
2019/02/21	0	0.00	0.3	14.30	14.40	-0.3	1,627	-0.02%
2019/02/15	0	0.00	2	13.90	14.10	-2	1,623	-0.12%
2019/02/14	0	0.00	5	14.10	13.95	-5	1,608	-0.31%
2019/02/13	5	14.05	2	13.98	14.10	3	1,588	0.19%
2019/02/12	2	13.30	0	0.00	13.50	2	1,505	0.13%
2019/01/30	2	13.00	0	0.00	13.00	2	1,516	0.13%
2019/01/25	1	13.05	0	0.00	13.15	1	1,620	0.06%
2019/01/22	4	13.01	0	0.00	13.00	4	1,701	0.24%
2019/01/16	7	13.19	2	13.30	13.20	5	1,758	0.28%
2019/01/15	2	12.85	2	12.93	12.85	0	1,685	0.00%
2019/01/14	0	0.00	20	12.83	12.85	-20	1,674	-1.19%
2019/01/11	21	12.71	0	0.00	12.70	21	1,677	1.25%
2019/01/09	0	0.00	1	12.80	12.75	-1	1,683	-0.06%
2018/12/27	2	12.63	3	12.73	12.60	-1	1,855	-0.05%
2018/12/26	4	12.68	1	12.40	12.40	3	1,844	0.16%
2018/12/24	0	0.00	5	12.49	12.55	-5	1,902	-0.26%
2018/12/11	6	13.30	0	0.00	13.30	6	2,401	0.25%
2018/12/10	1	13.35	0	0.00	13.30	1	2,497	0.04%
2018/12/04	1	13.75	0	0.00	13.70	1	2,494	0.04%
2018/12/03	1	13.70	1	13.75	13.85	0	2,503	0.00%
2018/11/30	1	13.65	2	13.65	13.45	-1	2,462	-0.04%
2018/11/29	2	13.55	3	13.60	13.35	-1	2,479	-0.04%
2018/11/28	3	13.50	0	0.00	13.50	3	2,473	0.12%
2018/11/20	0	0.00	1	13.20	13.10	-1	2,734	-0.04%
2018/11/19	0	0.00	10	13.10	12.90	-10	2,700	-0.37%
2018/11/16	2	12.70	7	12.62	12.70	-5	2,691	-0.19%
2018/11/08	8	12.20	0	0.00	12.20	8	2,802	0.29%
2018/11/02	20	12.57	30	12.30	12.25	-10	3,002	-0.33%
2018/11/01	17	12.26	12	12.33	12.15	5	2,947	0.17%
2018/10/31	2	11.55	2	11.75	11.65	0	2,947	0.00%
2018/10/26	5	11.20	0	0.00	11.30	5	2,959	0.17%
2018/10/24	0	0.00	22	11.74	11.75	-22	2,954	-0.74%
2018/10/23	20	11.55	0	0.00	11.55	20	3,000	0.67%
2018/10/22	0	0.00	9	11.90	11.90	-9	3,044	-0.30%
2018/10/19	22	11.53	1	11.65	11.60	21	3,104	0.68%
2018/10/17	0	0.00	8	11.90	11.75	-8	3,220	-0.25%
2018/10/16	0	0.00	10	11.85	11.65	-10	3,330	-0.30%
2018/10/15	10	11.50	0	0.00	11.50	10	3,340	0.30%
2018/10/12	2	11.20	2	11.20	11.50	0	3,345	0.00%
2018/10/11	2	11.30	119	11.30	11.30	-117	3,348	-3.49%	大賣/鉅額交易
2018/10/09	10	12.55	17	12.67	12.55	-7	3,334	-0.21%
2018/10/08	4	12.48	101	12.55	12.60	-97	3,418	-2.84%	大賣/
2018/10/05	3	13.00	15	12.70	12.75	-12	3,485	-0.34%
2018/10/04	3	13.53	3	13.53	13.40	0	3,479	0.00%
2018/10/03	11	13.73	8	13.74	13.75	3	3,499	0.09%
2018/10/02	0	0.00	1	13.45	13.45	-1	3,489	-0.03%
2018/09/27	2	13.55	0	0.00	13.50	2	3,695	0.05%
2018/09/26	3	13.80	0	0.00	13.70	3	4,038	0.07%
2018/09/25	7	13.86	0	0.00	13.85	7	5,006	0.14%
2018/09/21	3	14.02	23	13.94	14.15	-20	5,222	-0.38%
2018/09/20	7	13.61	1	13.65	13.60	6	5,118	0.12%
2018/09/19	9	13.84	0	0.00	13.70	9	5,119	0.18%
2018/09/18	14	13.71	1	13.55	13.55	13	5,063	0.26%
2018/09/17	8	14.05	57	14.11	14.00	-49	5,046	-0.97%
2018/09/14	0	0.00	2	14.00	14.05	-2	4,885	-0.04%
2018/09/13	1	12.95	2	13.08	13.10	-1	4,807	-0.02%
2018/09/12	1	12.95	0	0.00	12.90	1	4,829	0.02%
2018/09/11	1	13.05	0	0.00	13.25	1	4,876	0.02%
2018/09/10	3	12.97	1	13.00	13.00	2	4,902	0.04%
2018/09/07	52	13.99	0	0.00	13.55	52	4,913	1.06%
2018/09/06	1	14.25	1	14.35	14.25	0	4,962	0.00%
2018/09/05	0	0.00	10	14.58	14.35	-10	5,044	-0.20%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/09/03	10.2	14.60	5	14.40	14.40	5.2	5,247	0.10%
2018/08/31	0	0.00	3	14.95	14.85	-3	5,516	-0.05%
2018/08/30	12.4	14.89	0	0.00	14.80	12.4	5,635	0.22%
2018/08/29	12	14.85	10	15.04	14.90	2	5,795	0.03%
2018/08/28	21.2	14.89	3	14.95	14.80	18.2	5,863	0.31%
2018/08/27	11.2	14.87	30	14.97	15.00	-18.8	5,881	-0.32%
2018/08/23	0	0.00	1	14.55	14.55	-1	5,917	-0.02%
2018/08/22	1	14.45	8	14.43	14.40	-7	6,025	-0.12%
2018/08/21	9	14.33	0	0.00	14.20	9	6,183	0.15%
2018/08/17	20	14.45	0	0.00	14.50	20	6,652	0.30%
2018/08/16	0	0.00	6	14.53	14.60	-6	7,144	-0.08%
2018/08/15	0	0.00	6	14.46	14.30	-6	7,235	-0.08%
2018/08/14	1	14.85	4	14.74	15.10	-3	7,301	-0.04%
2018/08/13	5	14.87	0	0.00	14.80	5	7,387	0.07%
2018/08/10	0	0.00	1	15.85	15.75	-1	7,420	-0.01%
2018/08/09	1	15.70	1	15.80	15.75	0	7,516	0.00%
2018/08/08	6	15.62	21	15.65	15.70	-15	7,522	-0.20%
2018/08/07	4	15.71	1	15.65	15.70	3	7,867	0.04%
2018/08/03	13	15.45	0	0.00	15.45	13	8,549	0.15%
2018/08/01	0	0.00	0.2	15.85	15.85	-0.2	8,657	0.00%
2018/07/31	1	15.85	0	0.00	15.80	1	8,743	0.01%
2018/07/30	8	16.10	0	0.00	15.90	8	8,946	0.09%
2018/07/27	0	0.00	1	16.45	16.40	-1	8,896	-0.01%
2018/07/26	0	0.00	1	16.55	16.45	-1	8,851	-0.01%
2018/07/25	22	16.52	29	16.34	16.50	-7	8,828	-0.08%
2018/07/24	6	16.14	0	0.00	16.10	6	8,815	0.07%
2018/07/23	5	16.15	13	16.19	16.30	-8	8,770	-0.09%
2018/07/19	20	15.90	5	15.99	15.95	15	8,640	0.17%
2018/07/18	17	15.94	0	0.00	15.85	17	8,652	0.20%
2018/07/17	10	15.93	6	16.12	16.00	4	8,647	0.05%
2018/07/16	7	16.41	4	16.38	16.00	3	8,603	0.03%
2018/07/10	0	0.00	25	16.20	16.40	-25	8,496	-0.29%
2018/07/09	26	15.85	1	16.00	15.95	25	8,536	0.29%
2018/07/06	2	16.60	2	16.85	16.00	0	8,502	0.00%
2018/07/05	5	16.21	5	17.05	16.35	0	8,428	0.00%
2018/07/04	15	17.36	14	17.14	16.90	1	8,378	0.01%
2018/07/03	6	17.03	14	18.22	17.00	-8	8,024	-0.10%
2018/07/02	220.3	16.63	8	16.59	16.70	212.3	7,037	3.02%	大買/鉅額交易
2018/06/29	0	0.00	35.4	15.15	15.35	-35.4	6,789	-0.52%
2018/06/28	1	15.00	1	15.15	15.00	0	6,772	0.00%
2018/06/27	0.4	15.10	2	15.18	15.15	-1.6	6,796	-0.02%
2018/06/26	1	15.25	11	14.85	15.15	-10	6,772	-0.15%
2018/06/25	36	14.98	7	15.16	14.95	29	6,743	0.43%
2018/06/20	1	15.30	2	15.05	15.35	-1	6,681	-0.01%
2018/06/19	4	16.40	81.2	16.19	15.90	-77.2	6,620	-1.17%
2018/06/15	7	16.55	0	0.00	16.65	7	6,587	0.11%
2018/06/14	1	17.05	3	17.10	16.55	-2	6,557	-0.03%
2018/06/13	2	17.00	0	0.00	16.90	2	6,484	0.03%
2018/06/12	7	16.86	22	16.99	17.20	-15	6,396	-0.23%
2018/06/11	3	17.10	21	16.89	16.95	-18	6,291	-0.29%
2018/06/08	104	17.32	5	17.08	17.00	99	6,170	1.60%	大買/
2018/06/07	4	16.60	11	17.00	16.45	-7	5,851	-0.12%
2018/06/06	11	16.35	55	16.62	16.75	-44	5,703	-0.77%
2018/06/05	17	15.99	2	16.05	15.90	15	5,536	0.27%
2018/06/04	12	16.49	15	16.54	16.20	-3	5,428	-0.06%
2018/06/01	12	15.94	2	16.30	16.20	10	5,385	0.19%
2018/05/31	4	16.75	2	17.03	16.40	2	5,333	0.04%
2018/05/30	3	16.97	2	16.93	16.75	1	5,218	0.02%
2018/05/29	12	16.58	5	17.19	16.80	7	5,201	0.13%
2018/05/28	53	16.58	77	17.10	17.45	-24	4,999	-0.48%
2018/05/25	4	16.55	2	16.58	16.65	2	4,676	0.04%
2018/05/24	20	16.47	23	16.67	16.85	-3	4,495	-0.07%
2018/05/23	10	15.64	8	15.49	15.90	2	3,979	0.05%
2018/05/22	15	15.26	10	15.40	15.50	5	3,850	0.13%
2018/05/21	15	15.19	4	15.36	15.40	11	3,757	0.29%
2018/05/18	1.5	14.75	22	14.71	14.65	-20.5	3,614	-0.57%
2018/05/17	4.5	15.07	4	15.43	14.95	0.5	3,540	0.01%
2018/05/16	8.5	15.64	30	15.64	15.75	-21.5	3,412	-0.63%
2018/05/15	20.7	15.92	9	16.07	15.90	11.7	3,291	0.36%
2018/05/14	1	15.40	61	15.33	15.75	-60	2,946	-2.04%
2018/05/11	1	14.70	50	14.83	14.35	-49	2,490	-1.97%
2018/05/10	12	13.90	4	14.09	14.00	8	2,220	0.36%
2018/05/09	4	13.81	4	13.90	13.70	0	2,130	0.00%
2018/05/08	5	13.74	1	13.45	13.50	4	2,053	0.19%
2018/05/07	12	13.73	4	13.93	13.90	8	1,947	0.41%
2018/05/03	1	12.80	1	12.90	12.75	0	1,745	0.00%
2018/05/02	2	12.75	34	12.89	12.90	-32	1,751	-1.83%
2018/04/30	15	12.79	6	12.83	12.55	9	1,696	0.53%
2018/04/26	31	11.95	1	11.85	11.70	30	1,608	1.87%
2018/04/25	1	11.95	1	12.10	12.00	0	1,592	0.00%
2018/04/24	3	12.42	0	0.00	12.25	3	1,571	0.19%
2018/04/23	22	12.63	0	0.00	12.70	22	1,547	1.42%
2018/04/20	1	12.90	0	0.00	12.90	1	1,533	0.07%
2018/04/18	1	13.00	2	13.00	13.00	-1	1,552	-0.06%
2018/04/17	1	13.15	1	13.70	13.20	0	1,537	0.00%
2018/04/16	5	13.40	0	0.00	13.55	5	1,562	0.32%
2018/04/13	6	13.06	15	13.20	13.35	-9	1,479	-0.61%
2018/04/12	0	0.00	1	12.85	12.80	-1	1,434	-0.07%
2018/04/11	1	12.90	1	13.00	12.85	0	1,445	0.00%
2018/04/10	3	12.95	17	13.14	12.95	-14	1,452	-0.96%
2018/04/09	0	0.00	1	12.65	12.50	-1	1,416	-0.07%
2018/04/03	0	0.00	16	12.75	12.70	-16	1,414	-1.13%
2018/04/02	1	12.90	2	13.00	12.85	-1	1,424	-0.07%
2018/03/31	2	12.95	1.1	13.03	12.90	0.9	1,444	0.06%
2018/03/30	22	13.00	1	12.80	12.80	21	1,453	1.44%
2018/03/23	30	12.50	0	0.00	12.45	30	1,604	1.87%
2018/03/21	0	0.00	1	13.15	13.05	-1	1,758	-0.06%
2018/03/20	1	12.95	0	0.00	13.00	1	1,744	0.06%
2018/03/19	0	0.00	2	13.10	12.95	-2	1,749	-0.11%
2018/03/16	0	0.00	60	13.05	13.00	-60	1,734	-3.46%
2018/03/14	2	13.18	55	13.20	13.20	-53	1,751	-3.03%
2018/03/13	0	0.00	3	13.05	12.95	-3	1,721	-0.17%
2018/03/12	0	0.00	2	13.00	13.00	-2	1,727	-0.12%
2018/03/09	3	12.90	0	0.00	13.05	3	1,744	0.17%
2018/03/07	0	0.00	10	13.00	13.15	-10	1,749	-0.57%
2018/03/06	3	12.83	0	0.00	12.90	3	1,734	0.17%
2018/03/05	0	0.00	2	12.80	12.65	-2	1,692	-0.12%
2018/03/02	3	13.13	0	0.00	12.95	3	1,760	0.17%
2018/03/01	0	0.00	1	12.60	12.60	-1	1,659	-0.06%
2018/02/27	2	12.75	2	12.65	12.45	0	1,673	0.00%
2018/02/26	6	12.64	1	12.70	12.70	5	1,674	0.30%
2018/02/23	1	12.55	0	0.00	12.35	1	1,661	0.06%
2018/02/08	3	11.30	0	0.00	11.30	3	1,784	0.17%
2018/02/06	0	0.00	2	11.90	11.15	-2	1,809	-0.11%
2018/02/01	50	12.65	0	0.00	12.70	50	1,962	2.55%
2018/01/26	10	13.10	0	0.00	13.10	10	2,191	0.46%
2018/01/22	15	12.80	0	0.00	12.90	15	2,612	0.57%
2018/01/15	2	12.70	0	0.00	12.70	2	3,275	0.06%
2018/01/11	0	0.00	3	12.90	12.85	-3	3,779	-0.08%
2018/01/10	0	0.00	10	12.95	12.95	-10	4,210	-0.24%
2018/01/09	5	13.40	0	0.00	13.40	5	4,238	0.12%
2018/01/08	15	13.57	10	13.55	13.50	5	4,352	0.11%
2018/01/02	2	13.50	0	0.00	13.55	2	4,432	0.05%