精成科 (6191)-元大-樹林券商分點個股進出

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(已收盤)

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

精成科 (6191)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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	6	57.17	6	57.57	57.60	0	2,431	0.00%
2024/11/21	7	55.81	5	56.40	57.20	2	2,391	0.08%
2024/11/20	5	56.60	5	56.80	56.10	0	2,345	0.00%
2024/11/19	4	55.93	6	56.27	56.60	-2	2,302	-0.09%
2024/11/18	3	55.27	4	55.68	55.70	-1	2,241	-0.04%
2024/11/15	5	54.88	3	56.10	55.00	2	2,208	0.09%
2024/11/14	9	55.34	8	54.10	54.10	1	2,173	0.05%
2024/11/13	4	55.90	3	56.20	55.60	1	2,135	0.05%
2024/11/12	8	55.93	7	55.89	55.80	1	2,123	0.05%
2024/11/11	6	57.10	4	56.80	56.80	2	2,099	0.10%
2024/11/08	9	59.60	11	58.49	58.40	-2	2,052	-0.10%
2024/11/07	6	59.13	5	59.44	59.40	1	2,040	0.05%
2024/11/06	5	58.64	5	58.70	58.40	0	2,042	0.00%
2024/11/05	9	58.73	8	58.51	58.50	1	2,067	0.05%
2024/11/04	7	59.43	6	58.75	58.70	1	2,120	0.05%
2024/11/01	8	58.08	7	58.50	58.90	1	2,181	0.05%
2024/10/30	29	59.91	19	58.50	58.30	10	2,213	0.45%
2024/10/29	4	58.75	4	58.10	58.20	0	2,132	0.00%
2024/10/28	6	60.00	6	59.20	59.20	0	2,119	0.00%
2024/10/25	9	60.17	9	60.20	60.10	0	2,110	0.00%
2024/10/24	9	60.56	9	60.00	60.00	0	2,118	0.00%
2024/10/23	15	60.80	5	60.60	60.60	10	2,133	0.47%
2024/10/22	4	59.80	4	60.20	59.90	0	2,125	0.00%
2024/10/21	9	59.99	9	59.80	59.80	0	2,152	0.00%
2024/10/18	5	60.90	0	0.00	60.30	5	2,148	0.23%
2024/10/16	7	59.46	6	60.00	60.00	1	2,204	0.05%
2024/10/15	7	60.10	7	60.19	59.90	0	2,193	0.00%
2024/10/14	17	58.79	17	59.30	59.70	0	2,209	0.00%
2024/10/09	0	0.00	1	60.70	59.70	-1	2,244	-0.04%
2024/10/08	2	61.50	0	0.00	60.50	2	2,257	0.09%
2024/10/07	5	61.54	5	61.70	62.10	0	2,351	0.00%
2024/10/04	10	61.27	10	61.00	61.00	0	2,420	0.00%
2024/10/01	5	60.84	18	61.17	61.60	-13	2,491	-0.52%
2024/09/30	20	61.71	9	60.77	60.40	11	2,529	0.43%
2024/09/27	1	62.30	4	61.90	61.60	-3	2,622	-0.11%
2024/09/26	0	0.00	1	62.50	61.90	-1	2,742	-0.04%
2024/09/25	0	0.00	2	62.10	61.60	-2	2,774	-0.07%
2024/09/24	1	61.50	0	0.00	61.60	1	2,889	0.03%
2024/09/23	2	62.00	2	62.10	62.20	0	2,905	0.00%
2024/09/20	7	62.16	1	62.00	61.50	6	2,877	0.21%
2024/09/19	7	59.61	0	0.00	59.50	7	2,806	0.25%
2024/09/18	8	59.04	11	59.46	58.00	-3	2,781	-0.11%
2024/09/16	6	58.83	6	59.20	58.90	0	2,759	0.00%
2024/09/13	5	58.44	5	58.80	58.50	0	2,750	0.00%
2024/09/12	12	59.21	8	58.50	58.50	4	2,750	0.15%
2024/09/11	18	58.94	17	58.10	58.10	1	2,763	0.04%
2024/09/10	13	60.35	13	61.00	60.00	0	2,741	0.00%
2024/09/09	0	0.00	1	58.70	61.40	-1	2,734	-0.04%
2024/09/06	24	57.90	24	58.92	59.10	0	2,733	0.00%
2024/09/05	1	58.80	0	0.00	58.20	1	2,721	0.04%
2024/09/04	16	59.80	15	60.10	59.80	1	2,730	0.04%
2024/08/30	0	0.00	5	63.20	63.10	-5	2,741	-0.18%
2024/08/29	5	61.60	5	62.20	62.30	0	2,743	0.00%
2024/08/28	5	62.50	5	62.60	62.30	0	2,786	0.00%
2024/08/27	3	62.10	3	62.30	62.60	0	2,874	0.00%
2024/08/26	13	62.75	24	62.66	62.00	-11	2,912	-0.38%
2024/08/23	24	61.11	7	61.44	61.60	17	2,950	0.58%
2024/08/22	6	62.12	5	61.50	61.50	1	2,959	0.03%
2024/08/21	11	62.06	8	61.50	61.50	3	2,988	0.10%
2024/08/20	5	62.94	7	62.49	62.20	-2	3,029	-0.07%
2024/08/19	10	62.97	10	62.60	62.60	0	3,126	0.00%
2024/08/16	13	62.93	18	62.93	62.90	-5	3,199	-0.16%
2024/08/15	12	62.74	5	63.30	62.50	7	3,244	0.22%
2024/08/14	0	0.00	10	63.14	62.50	-10	3,267	-0.31%
2024/08/13	5	62.62	5	62.40	62.40	0	3,296	0.00%
2024/08/12	0	0.00	0.1	62.20	62.70	-0.1	3,323	0.00%
2024/08/09	7	61.81	7	62.20	61.20	0	3,372	0.00%
2024/08/08	5	60.30	5	60.80	60.70	0	3,420	0.00%
2024/08/07	9	60.93	9	61.50	61.20	0	3,429	0.00%
2024/08/05	14	61.49	0	0.00	60.70	14	3,487	0.40%
2024/08/02	0	0.00	3	65.00	66.20	-3	3,462	-0.09%
2024/08/01	3	64.10	12	64.42	64.80	-9	3,447	-0.26%
2024/07/31	3	61.10	3	61.90	61.80	0	3,435	0.00%
2024/07/23	11	61.83	10	62.30	62.20	1	3,601	0.03%
2024/07/22	37	62.69	25	62.56	62.20	12	3,578	0.34%
2024/07/19	17	64.84	17	64.92	64.50	0	3,550	0.00%
2024/07/18	43	65.87	42	65.96	65.60	1	3,570	0.03%
2024/07/17	2	67.30	5	68.70	67.10	-3	3,542	-0.08%
2024/07/16	6	67.20	10	67.60	67.90	-4	3,601	-0.11%
2024/07/15	1	66.50	0	0.00	66.50	1	3,675	0.03%
2024/07/12	11	67.55	0	0.00	67.00	11	3,681	0.30%
2024/07/11	2	68.10	0	0.00	67.40	2	3,714	0.05%
2024/07/10	5	68.08	0	0.00	67.60	5	3,752	0.13%
2024/07/09	24	69.65	3	71.00	67.90	21	3,771	0.56%
2024/07/08	10	72.90	0	0.00	72.10	10	3,718	0.27%
2024/07/05	14	74.89	0	0.00	74.80	14	3,670	0.38%
2024/07/04	0	0.00	0	76.20	76.80	0	3,664	0.00%
2024/07/03	1	77.30	2	77.30	75.90	-1	3,645	-0.03%
2024/07/02	2	74.75	17	74.77	75.60	-15	3,572	-0.42%
2024/07/01	12	73.07	2	73.20	73.30	10	3,469	0.29%
2024/06/28	19	73.09	68	73.97	74.30	-49	3,482	-1.41%
2024/06/27	1	71.00	10	71.70	72.50	-9	3,404	-0.26%
2024/06/26	6	70.33	16	70.85	71.00	-10	3,547	-0.28%
2024/06/25	10	69.57	10	69.85	70.30	0	3,814	0.00%
2024/06/24	0	0.00	7	70.50	69.90	-7	3,921	-0.18%
2024/06/21	4	69.40	6	69.68	69.70	-2	3,987	-0.05%
2024/06/20	3	69.50	0	0.00	69.40	3	4,059	0.07%
2024/06/19	7	69.16	0	0.00	68.80	7	4,213	0.17%
2024/06/18	8	69.86	9	69.82	69.00	-1	4,600	-0.02%
2024/06/17	4	70.15	0	0.00	69.90	4	5,170	0.08%
2024/06/14	22	70.69	0	0.00	70.40	22	5,356	0.41%
2024/06/13	1	71.70	4	72.10	71.50	-3	5,371	-0.06%
2024/06/12	2	70.55	0	0.00	70.70	2	5,382	0.04%
2024/06/11	22	71.06	24	70.70	70.50	-2	5,416	-0.04%
2024/06/07	0	0.00	2	72.25	72.00	-2	5,425	-0.04%
2024/06/06	30	72.28	27	72.00	72.00	3	5,446	0.06%
2024/06/04	5	72.32	18	72.59	72.60	-13	5,549	-0.23%
2024/06/03	23	73.24	4	72.60	72.40	19	5,596	0.34%
2024/05/31	16	73.72	20.4	74.69	74.30	-4.4	5,597	-0.08%
2024/05/30	5.2	72.02	4	72.40	72.50	1.2	5,605	0.02%
2024/05/29	11	73.04	10	73.47	72.70	1	5,592	0.02%
2024/05/28	14.2	72.03	9	71.60	71.60	5.2	5,574	0.09%
2024/05/27	7	72.66	4	72.55	71.90	3	5,603	0.05%
2024/05/24	32	74.16	9	73.07	73.00	23	5,607	0.41%
2024/05/23	3	75.99	65	75.59	76.00	-62	5,582	-1.11%
2024/05/22	10	73.40	30	73.75	75.00	-20	5,517	-0.36%
2024/05/21	4	71.80	1	71.50	73.10	3	5,474	0.05%
2024/05/20	2	71.40	0	0.00	71.30	2	5,454	0.04%
2024/05/17	13	71.95	8	71.40	71.20	5	5,445	0.09%
2024/05/16	24	73.92	12	72.40	72.50	12	5,440	0.22%
2024/05/15	18	74.37	0	0.00	72.90	18	5,482	0.33%
2024/05/14	3	70.87	9	73.53	73.80	-6	5,551	-0.11%
2024/05/10	20	71.50	20	71.70	71.20	0	5,490	0.00%
2024/05/09	44.5	73.92	8	72.80	72.60	36.5	5,430	0.67%
2024/05/08	20	73.79	25	74.75	75.00	-5	5,347	-0.09%
2024/05/07	3	74.23	3	73.40	74.20	0	5,312	0.00%
2024/05/03	0	0.00	3	73.57	73.20	-3	5,287	-0.06%
2024/05/02	3	72.73	6	73.07	72.70	-3	5,272	-0.06%
2024/04/30	22	72.89	41	73.49	73.10	-19	5,283	-0.36%
2024/04/29	0	0.00	32.5	71.44	73.10	-32.5	5,240	-0.62%
2024/04/26	1.2	69.62	0	0.00	69.90	1.2	5,180	0.02%
2024/04/24	1	69.50	21	69.18	69.50	-20	5,205	-0.38%
2024/04/23	5	68.14	6	67.32	67.80	-1	5,208	-0.02%
2024/04/22	29.1	68.52	6	68.77	67.20	23.1	5,212	0.44%
2024/04/19	21	69.29	20	70.23	70.40	1	5,171	0.02%
2024/04/18	7	69.31	10	70.35	71.00	-3	5,113	-0.06%
2024/04/17	8	69.68	9	69.89	70.00	-1	5,085	-0.02%
2024/04/16	5	69.46	15	68.68	69.00	-10	5,072	-0.20%
2024/04/15	13	69.18	1	70.00	69.60	12	5,015	0.24%
2024/04/12	15	70.57	10	69.70	69.70	5	4,968	0.10%
2024/04/11	8	70.10	3	70.60	70.80	5	4,920	0.10%
2024/04/10	30	70.78	12	70.80	70.50	18	4,923	0.37%
2024/04/09	18	71.59	9	72.00	72.20	9	4,895	0.18%
2024/04/08	8	71.48	10	71.98	71.90	-2	4,898	-0.04%
2024/04/03	8	72.16	8	72.03	72.00	0	4,898	0.00%
2024/04/02	36	72.16	10	72.60	72.60	26	4,894	0.53%
2024/04/01	16	72.53	18	72.76	72.70	-2	4,893	-0.04%
2024/03/29	22.2	72.91	28	73.41	72.70	-5.8	4,908	-0.12%
2024/03/28	32	75.38	64	75.27	73.70	-32	4,829	-0.66%
2024/03/27	18	70.83	25	72.68	73.20	-7	4,646	-0.15%
2024/03/26	30	71.03	33	69.69	69.40	-3	4,591	-0.07%
2024/03/25	31	71.63	30	71.45	71.20	1	4,596	0.02%
2024/03/22	65	73.10	67	71.98	71.40	-2	4,705	-0.04%
2024/03/21	85	75.01	62	73.96	73.60	23	4,720	0.49%
2024/03/20	33	73.40	55.8	74.32	76.10	-22.8	4,459	-0.51%
2024/03/19	18	68.86	91	68.90	69.20	-73	3,975	-1.84%
2024/03/18	26	65.92	13	66.21	66.40	13	3,794	0.34%
2024/03/15	10	65.27	10	65.65	64.90	0	3,791	0.00%
2024/03/14	13	64.59	13	66.12	65.30	0	3,792	0.00%
2024/03/13	12.3	65.19	27	64.97	64.60	-14.7	3,798	-0.39%
2024/03/12	20	64.15	13	64.72	64.60	7	3,825	0.18%
2024/03/11	22	63.61	16	63.50	63.50	6	3,882	0.15%
2024/03/08	35.2	65.90	2	65.75	64.10	33.2	3,929	0.84%
2024/03/07	33.1	68.44	23	67.81	67.60	10.1	3,999	0.25%
2024/03/06	8	68.40	11	68.91	68.60	-3	4,252	-0.07%
2024/03/05	20	68.06	31	68.09	68.70	-11	4,495	-0.24%
2024/03/04	21	66.37	13	66.36	66.30	8	4,448	0.18%
2024/03/01	21	66.24	16	66.11	66.00	5	4,454	0.11%
2024/02/29	34.1	65.87	40	65.38	65.30	-5.9	4,433	-0.13%
2024/02/27	24	67.41	28	66.39	66.30	-4	4,396	-0.09%
2024/02/26	18.1	67.94	18	67.52	67.50	0.1	4,382	0.00%
2024/02/23	16	68.61	12	68.15	68.10	4	4,407	0.09%
2024/02/22	22	68.79	21	68.12	68.10	1	4,525	0.02%
2024/02/21	20.2	69.14	15	68.87	68.90	5.2	4,550	0.11%
2024/02/20	35	69.52	36	69.30	69.30	-1	4,590	-0.02%
2024/02/19	15	68.90	25.5	69.68	69.80	-10.5	4,588	-0.23%
2024/02/16	36	69.59	18	69.36	69.20	18	4,599	0.39%
2024/02/15	9	66.66	14	66.81	69.20	-5	4,553	-0.11%
2024/02/05	41	64.10	14	64.30	64.30	27	4,455	0.61%
2024/02/02	16	64.87	18	64.68	64.70	-2	4,505	-0.04%
2024/02/01	10	64.36	10	64.90	64.90	0	4,540	0.00%
2024/01/31	13	64.22	11	63.99	63.90	2	4,574	0.04%
2024/01/30	11	64.88	11	64.30	64.30	0	4,625	0.00%
2024/01/29	12	65.04	14	65.47	65.50	-2	4,679	-0.04%
2024/01/26	17	64.72	18	65.02	64.80	-1	4,802	-0.02%
2024/01/25	21	64.32	19	63.52	63.50	2	5,147	0.04%
2024/01/24	31	65.80	17	65.24	64.70	14	5,724	0.24%
2024/01/23	17	65.35	14	65.65	65.80	3	5,960	0.05%
2024/01/22	15	65.33	17	64.92	64.90	-2	5,958	-0.03%
2024/01/19	25	64.99	20	64.30	64.30	5	5,961	0.08%
2024/01/18	11	65.06	10	65.10	65.10	1	5,978	0.02%
2024/01/17	12	65.64	15	65.71	65.20	-3	5,970	-0.05%
2024/01/16	12	64.97	33	65.18	65.50	-21	5,952	-0.35%
2024/01/15	26	64.02	45	64.51	65.00	-19	5,946	-0.32%
2024/01/12	26	62.85	18	63.24	63.00	8	5,930	0.13%
2024/01/11	22	63.31	19	63.63	63.50	3	5,941	0.05%
2024/01/10	14	62.51	11	62.55	62.90	3	6,019	0.05%
2024/01/09	13	64.17	12	63.20	63.20	1	6,001	0.02%
2024/01/08	24	64.30	24	64.23	64.10	0	6,040	0.00%
2024/01/05	10	65.00	10	64.50	64.50	0	6,074	0.00%
2024/01/04	28	64.87	18	65.10	65.10	10	6,078	0.16%
2024/01/03	13	64.83	14	65.39	65.10	-1	6,124	-0.02%
2024/01/02	16	64.44	17	64.89	65.20	-1	6,245	-0.02%
2023/12/29	15	63.89	17	64.61	64.50	-2	6,259	-0.03%
2023/12/28	46	64.05	32	63.70	63.70	14	6,278	0.22%
2023/12/27	16	64.23	16	64.38	64.30	0	6,348	0.00%
2023/12/26	19.2	63.69	18	64.03	64.30	1.2	6,403	0.02%
2023/12/25	34	64.48	26	63.71	63.70	8	6,357	0.13%
2023/12/22	17	64.52	16	64.84	64.90	1	6,298	0.02%
2023/12/21	23	64.34	27	64.14	64.00	-4	6,269	-0.06%
2023/12/20	24	65.35	21	64.81	64.80	3	6,269	0.05%
2023/12/19	69	65.58	62	65.29	65.30	7	6,272	0.11%
2023/12/18	27	70.77	34	68.39	68.00	-7	6,152	-0.11%
2023/12/15	22	74.05	23	73.33	72.90	-1	6,063	-0.02%
2023/12/14	21	72.55	38	72.99	73.40	-17	5,987	-0.28%
2023/12/13	10	70.52	10	71.10	71.10	0	5,957	0.00%
2023/12/12	29	71.00	33	70.36	70.30	-4	6,040	-0.07%
2023/12/11	14	72.20	14	71.86	70.70	0	6,083	0.00%
2023/12/08	19	72.19	9	72.21	72.20	10	6,121	0.16%
2023/12/07	20	71.79	23	71.58	71.50	-3	6,167	-0.05%
2023/12/06	18	71.08	20	71.49	71.00	-2	6,245	-0.03%
2023/12/05	13	68.79	12	69.18	70.00	1	6,364	0.02%
2023/12/04	12	70.60	12	71.37	70.10	0	6,681	0.00%
2023/12/01	54	69.96	55	69.87	70.50	-1	6,663	-0.02%
2023/11/30	26	66.76	52	67.44	69.00	-26	6,466	-0.40%
2023/11/29	14	63.83	31	63.86	64.20	-17	6,214	-0.27%
2023/11/28	8	62.01	9	63.26	63.20	-1	6,221	-0.02%
2023/11/27	7	61.67	15	62.00	61.90	-8	6,258	-0.13%
2023/11/24	26	61.70	17	61.51	61.50	9	6,290	0.14%
2023/11/23	19	61.92	16	61.54	61.50	3	6,357	0.05%
2023/11/22	44	62.31	56	61.94	61.80	-12	6,400	-0.19%
2023/11/21	58	65.19	24	64.96	62.80	34	6,460	0.53%
2023/11/20	22	64.17	21	64.56	64.60	1	6,567	0.02%
2023/11/17	20	63.86	20.1	64.49	64.50	-0.1	6,575	0.00%
2023/11/16	19	63.04	18	62.71	63.10	1	6,614	0.02%
2023/11/15	13	63.47	16	63.39	63.30	-3	6,703	-0.04%
2023/11/14	17	62.60	17	63.03	63.00	0	6,751	0.00%
2023/11/13	13.1	61.96	12	61.90	61.90	1.1	6,837	0.02%
2023/11/10	23	61.93	46	62.40	62.00	-23	6,927	-0.33%
2023/11/09	10	62.77	21.5	63.44	63.40	-11.5	7,017	-0.16%
2023/11/08	18	63.32	18	62.56	62.50	0	7,052	0.00%
2023/11/07	27	63.99	19	63.40	63.40	8	7,139	0.11%
2023/11/06	20	63.02	17.1	64.08	64.00	2.9	7,240	0.04%
2023/11/03	33	63.89	16	64.64	62.40	17	7,229	0.24%
2023/11/02	57.1	62.97	52.2	63.46	63.90	4.9	7,160	0.07%
2023/11/01	139.1	59.89	121	59.87	61.20	18.1	6,866	0.26%	大買/大賣/
2023/10/31	14	59.82	46.5	61.13	61.60	-32.5	6,314	-0.52%
2023/10/30	0	0.00	8	56.10	56.00	-8	6,142	-0.13%
2023/10/27	15.2	56.33	2	56.40	56.00	13.2	6,205	0.21%
2023/10/26	0	55.60	0	0.00	54.90	0	6,275	0.00%
2023/10/25	1	55.70	0	0.00	55.60	1	6,317	0.02%
2023/10/24	4	55.90	0	0.00	55.70	4	6,364	0.06%
2023/10/23	1	54.10	0	0.00	54.30	1	6,446	0.02%
2023/10/20	0.1	53.80	0	0.00	53.90	0.1	6,629	0.00%
2023/10/17	2	56.60	0	56.90	55.40	2	6,673	0.03%
2023/10/16	0	0.00	5.8	55.64	56.00	-5.8	6,859	-0.08%
2023/10/13	18.1	57.00	1	56.90	56.60	17.1	7,113	0.24%
2023/10/12	0	0.00	2	58.00	58.00	-2	7,355	-0.03%
2023/10/11	11	57.24	11	57.07	57.40	0	7,465	0.00%
2023/10/06	5.2	59.76	1	60.00	57.80	4.2	7,486	0.06%
2023/10/05	2	62.20	1	62.20	61.90	1	7,397	0.01%
2023/10/03	7	63.86	14	63.73	63.10	-7	7,513	-0.09%
2023/10/02	9	64.51	2.1	64.17	64.60	6.9	7,555	0.09%
2023/09/28	4	62.15	2	62.20	62.00	2	7,521	0.03%
2023/09/27	0	0.00	11	61.65	61.70	-11	7,551	-0.15%
2023/09/26	0	0.00	1	62.60	62.20	-1	7,565	-0.01%
2023/09/25	12	61.99	1	61.60	62.20	11	7,573	0.15%
2023/09/22	2	58.80	7	57.97	59.60	-5	7,532	-0.07%
2023/09/21	7.1	59.86	0	0.00	59.60	7.1	7,598	0.09%
2023/09/20	3.1	62.76	6	61.57	61.30	-2.9	7,734	-0.04%
2023/09/19	10	63.40	0	0.00	62.80	10	7,802	0.13%
2023/09/18	1	62.30	3	62.37	62.30	-2	7,809	-0.03%
2023/09/14	2	61.50	3	61.87	61.80	-1	7,723	-0.01%
2023/09/13	0	0.00	1	59.10	60.40	-1	7,665	-0.01%
2023/09/12	0	0.00	1	60.00	59.40	-1	7,623	-0.01%
2023/09/11	2	58.60	6	58.97	58.70	-4	7,563	-0.05%
2023/09/08	6	61.22	12	61.82	61.00	-6	7,459	-0.08%
2023/09/07	11.1	62.04	12	62.46	60.90	-0.9	7,295	-0.01%
2023/09/06	5	59.58	16	59.11	60.50	-11	6,934	-0.16%
2023/09/05	9	58.52	4	58.20	58.60	5	6,852	0.07%
2023/09/04	10	55.90	1	56.20	56.10	9	6,782	0.13%
2023/09/01	2	55.90	0	0.00	55.60	2	6,899	0.03%
2023/08/31	0	0.00	13	55.13	56.80	-13	6,881	-0.19%
2023/08/29	4	54.90	2	54.95	55.10	2	6,913	0.03%
2023/08/28	2	56.20	3	56.20	55.90	-1	6,888	-0.01%
2023/08/25	6	57.40	6	57.02	57.40	0	6,919	0.00%
2023/08/24	7	54.93	8	55.06	55.90	-1	6,840	-0.01%
2023/08/23	10	59.30	1	58.70	58.80	9	6,610	0.14%
2023/08/22	5	58.70	0	0.00	58.80	5	6,650	0.08%
2023/08/21	3	56.40	0	0.00	58.00	3	6,629	0.05%
2023/08/18	0	0.00	1	56.10	55.80	-1	6,599	-0.02%
2023/08/17	2	54.10	2	54.70	56.20	0	6,552	0.00%
2023/08/16	3	53.70	4	53.33	54.10	-1	6,509	-0.02%
2023/08/15	1	53.40	5.3	53.19	53.40	-4.3	6,428	-0.07%
2023/08/14	0.1	50.30	6	51.40	51.70	-5.9	6,322	-0.09%
2023/08/11	6.1	52.69	4	52.15	52.10	2.1	6,321	0.03%
2023/08/10	2	52.30	4	52.38	52.10	-2	6,240	-0.03%
2023/08/08	0	0.00	2	51.00	51.60	-2	6,153	-0.03%
2023/08/07	3	50.97	7	50.54	50.90	-4	6,165	-0.06%
2023/08/02	8	48.19	3	48.25	48.25	5	6,212	0.08%
2023/08/01	1	50.20	0	0.00	50.40	1	6,216	0.02%
2023/07/31	15	52.21	14	51.64	51.30	1	6,527	0.02%
2023/07/27	7	51.04	19	50.62	50.70	-12	6,498	-0.18%
2023/07/26	11.1	51.53	18	51.03	51.10	-6.9	6,442	-0.11%
2023/07/25	12	50.98	6	51.23	51.40	6	6,337	0.09%
2023/07/24	0	0.00	5	48.58	49.10	-5	6,126	-0.08%
2023/07/20	4	48.45	12	48.24	48.20	-8	6,029	-0.13%
2023/07/19	10	48.78	11	49.15	48.10	-1	5,952	-0.02%
2023/07/18	31	50.04	49	50.02	50.80	-18	5,773	-0.31%
2023/07/17	59	52.42	20	52.18	52.50	39	5,479	0.71%
2023/07/14	37	48.66	10	49.45	49.45	27	5,214	0.52%
2023/07/13	2	48.40	15	47.72	47.95	-13	5,110	-0.25%
2023/07/12	14	47.53	12.2	47.68	47.50	1.8	5,038	0.04%
2023/07/11	15	47.14	10.8	47.11	47.30	4.2	4,997	0.08%
2023/07/10	11	46.56	6	46.44	46.05	5	4,919	0.10%
2023/07/07	5.2	47.30	23	46.70	47.30	-17.8	4,812	-0.37%
2023/07/06	13	48.20	9	48.56	48.20	4	4,772	0.08%
2023/07/04	2	47.43	5	46.95	47.05	-3	4,681	-0.06%
2023/07/03	15	47.22	28.1	47.22	47.20	-13.1	4,655	-0.28%
2023/06/30	6	45.73	8	45.87	45.90	-2	4,678	-0.04%
2023/06/29	10	45.99	14	45.96	46.20	-4	4,640	-0.09%
2023/06/28	20.1	46.54	10	46.86	46.80	10.1	4,514	0.22%
2023/06/27	7	44.20	3	44.33	44.50	4	4,337	0.09%
2023/06/26	10	43.80	2	43.60	44.15	8	4,197	0.19%
2023/06/21	2	42.85	0	0.00	43.20	2	4,175	0.05%
2023/06/20	2	41.90	0	0.00	42.20	2	4,117	0.05%
2023/06/19	0	0.00	10	42.00	42.15	-10	4,180	-0.24%
2023/06/16	7	42.36	12.8	42.30	42.35	-5.8	4,337	-0.13%
2023/06/15	0	0.00	5	42.35	42.60	-5	4,317	-0.12%
2023/06/14	0	0.00	2	42.45	42.50	-2	4,289	-0.05%
2023/06/13	6	42.14	9	41.98	42.25	-3	4,282	-0.07%
2023/06/12	8	41.91	15	41.83	42.00	-7	4,258	-0.16%
2023/06/09	3	42.08	19	41.61	42.20	-16	4,246	-0.38%
2023/06/08	5	41.55	17	41.62	41.65	-12	4,211	-0.28%
2023/06/07	55	41.95	2	42.08	42.00	53	4,177	1.27%
2023/06/06	5	40.55	0	0.00	40.60	5	4,037	0.12%
2023/06/05	6	40.67	0	0.00	40.45	6	4,008	0.15%
2023/06/02	1	39.75	0	0.00	39.70	1	3,934	0.03%
2023/06/01	1	39.75	0	0.00	39.75	1	3,952	0.03%
2023/05/31	0	0.00	1	39.05	39.15	-1	3,925	-0.03%
2023/05/29	5	39.50	1	39.35	39.75	4	3,788	0.11%
2023/05/26	10	39.15	35	39.30	39.15	-25	3,754	-0.67%
2023/05/25	5	40.10	0	0.00	40.20	5	3,676	0.14%
2023/05/24	5	39.45	0	0.00	39.60	5	3,587	0.14%
2023/05/23	15	38.72	1	38.70	38.80	14	3,503	0.40%
2023/05/22	0	0.00	1.6	38.05	38.50	-1.6	3,467	-0.05%
2023/05/19	11	38.06	11	37.81	37.85	0	3,393	0.00%
2023/05/17	0	0.00	9	37.79	37.55	-9	3,354	-0.27%
2023/05/16	1	37.50	10	37.35	37.50	-9	3,265	-0.28%
2023/05/15	0	0.00	1	37.85	37.40	-1	3,211	-0.03%
2023/05/12	6	37.23	5	37.46	37.65	1	3,149	0.03%
2023/05/11	9	37.45	15	37.18	37.15	-6	3,069	-0.20%
2023/05/10	36	37.42	31	37.52	37.65	5	2,987	0.17%
2023/05/09	2	36.48	5	36.39	36.40	-3	2,823	-0.11%
2023/05/08	26	36.79	1	36.85	36.85	25	2,788	0.90%
2023/05/05	13	37.18	3	37.32	36.45	10	2,680	0.37%
2023/05/04	0	0.00	1	36.50	37.30	-1	2,307	-0.04%
2023/05/03	0	0.00	3	33.90	33.95	-3	2,159	-0.14%
2023/05/02	5	34.05	0	0.00	34.15	5	2,163	0.23%
2023/04/28	0	0.00	5	33.75	33.80	-5	2,157	-0.23%
2023/04/26	5	33.05	5	32.90	33.10	0	2,137	0.00%
2023/04/25	0	0.00	5	33.15	32.95	-5	2,123	-0.24%
2023/04/24	5	33.70	0	0.00	33.70	5	2,101	0.24%
2023/04/21	1	33.50	0	0.00	33.25	1	2,086	0.05%
2023/04/19	10	34.35	11	34.07	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	5	34.15	34.15	-5	1,998	-0.25%
2023/04/17	5	34.50	1	34.55	34.55	4	1,963	0.20%
2023/04/14	0	0.00	15	34.25	34.10	-15	1,923	-0.78%
2023/04/13	1	34.00	0	0.00	34.00	1	1,886	0.05%
2023/04/12	10	34.23	6	34.18	34.25	4	1,864	0.21%
2023/04/11	0	0.00	5	34.20	34.30	-5	1,843	-0.27%
2023/04/07	9	33.89	0	0.00	33.85	9	1,708	0.53%
2023/04/06	0	0.00	5	33.10	33.35	-5	1,661	-0.30%
2023/03/31	2	33.85	1	33.95	33.85	1	1,612	0.06%
2023/03/30	0	0.00	5	33.35	33.35	-5	1,504	-0.33%
2023/03/29	5	33.20	1	33.15	33.20	4	1,489	0.27%
2023/03/28	0	0.00	21	32.76	32.60	-21	1,460	-1.44%
2023/03/27	0	0.00	11	33.19	33.05	-11	1,428	-0.77%
2023/03/24	5	33.60	9	33.55	33.30	-4	1,413	-0.28%
2023/03/23	55	33.01	55	33.10	33.10	0	1,356	0.00%
2023/03/22	3	33.13	12	33.17	33.10	-9	1,330	-0.68%
2023/03/21	18	33.37	13.2	33.30	33.50	4.8	1,244	0.38%
2023/03/20	6	31.75	5	31.70	31.75	1	1,054	0.09%
2023/03/17	5	31.40	0	0.00	31.45	5	1,051	0.48%
2023/03/16	6	31.65	10	30.98	30.95	-4	1,044	-0.38%
2023/03/15	15	31.63	1	31.45	31.50	14	1,024	1.37%
2023/03/14	0	0.00	26	31.62	31.45	-26	1,023	-2.54%
2023/03/13	16	31.80	0	0.00	31.80	16	1,003	1.60%
2023/03/10	0	0.00	1	31.60	31.35	-1	965	-0.10%
2023/03/07	5	31.60	0.6	31.40	31.60	4.4	950	0.46%
2023/03/06	9	31.49	1	31.55	31.40	8	921	0.87%
2023/03/03	5	30.35	2	30.40	30.45	3	861	0.35%
2023/02/24	1	30.05	0	0.00	30.00	1	832	0.12%
2023/02/23	1	30.10	25	30.17	30.20	-24	832	-2.88%
2023/02/22	6	29.56	0	0.00	29.60	6	810	0.74%
2023/02/21	7	29.79	0	0.00	29.75	7	823	0.85%
2023/02/20	6	30.00	0	0.00	29.95	6	842	0.71%
2023/02/16	8	29.83	0	0.00	29.85	8	861	0.93%
2023/02/15	26	29.86	1	29.85	29.80	25	932	2.68%
2023/02/09	0	0.00	5	29.50	29.40	-5	982	-0.51%
2023/02/08	0	29.60	5	29.55	29.65	-5	1,017	-0.49%
2023/02/07	5	29.65	0	0.00	29.60	5	1,074	0.47%
2023/02/02	0	0.00	1	29.50	29.70	-1	1,151	-0.09%
2023/02/01	0	0.00	9.1	28.90	29.25	-9.1	1,131	-0.81%
2023/01/31	5	28.80	0	0.00	28.75	5	1,117	0.45%
2023/01/30	0	0.00	1	28.15	28.30	-1	1,110	-0.09%
2023/01/16	1	27.65	0	0.00	27.60	1	1,111	0.09%
2023/01/11	1	27.95	0	0.00	28.05	1	1,141	0.09%
2023/01/10	0	0.00	1	28.10	28.10	-1	1,152	-0.09%
2022/12/27	0	0.00	2	28.15	28.00	-2	1,235	-0.16%
2022/12/20	7	28.30	0	0.00	27.60	7	1,258	0.56%
2022/12/19	1	28.30	0	0.00	28.20	1	1,275	0.08%
2022/12/13	0	0.00	5	28.80	28.65	-5	1,265	-0.40%
2022/12/09	5	29.10	0	0.00	28.85	5	1,271	0.39%
2022/12/07	0	0.00	8	28.73	28.60	-8	1,255	-0.64%
2022/12/06	1	29.55	0	0.00	29.20	1	1,246	0.08%
2022/12/02	0	0.00	5	30.10	30.30	-5	1,216	-0.41%
2022/12/01	9	30.31	2	30.33	30.20	7	1,196	0.59%
2022/11/30	5	29.95	0	0.00	30.05	5	1,182	0.42%
2022/11/29	0	0.00	5	29.15	29.40	-5	1,169	-0.43%
2022/11/23	0	0.00	5	29.40	29.25	-5	1,180	-0.42%
2022/11/22	5	29.40	0	0.00	29.45	5	1,193	0.42%
2022/11/21	0	0.00	10	29.35	29.10	-10	1,201	-0.83%
2022/11/17	9	30.00	4	30.00	30.00	5	1,185	0.42%
2022/11/16	6	29.99	16	29.65	29.80	-10	1,171	-0.85%
2022/11/15	7	29.94	2	29.88	29.85	5	1,158	0.43%
2022/11/14	0	0.00	2	29.70	29.75	-2	1,151	-0.17%
2022/11/11	2	29.65	6	29.58	29.55	-4	1,146	-0.35%
2022/11/10	8	29.29	2	29.30	29.55	6	1,172	0.51%
2022/11/09	5	29.40	0	0.00	29.35	5	1,170	0.43%
2022/11/08	0	0.00	1	29.20	28.70	-1	1,158	-0.09%
2022/11/07	0	0.00	3	29.10	28.95	-3	1,170	-0.26%
2022/11/04	6	28.98	0	0.00	29.00	6	1,219	0.49%
2022/11/03	1	28.00	4	28.56	28.95	-3	1,200	-0.25%
2022/11/02	7	27.70	26	27.66	27.80	-19	1,169	-1.62%
2022/11/01	5	27.35	11	27.37	27.35	-6	1,185	-0.51%
2022/10/28	0	0.00	5	25.20	25.25	-5	1,168	-0.43%
2022/10/27	5	25.15	0	0.00	25.30	5	1,170	0.43%
2022/10/19	17	25.45	0	0.00	25.30	17	1,180	1.44%
2022/10/17	3	24.30	0	0.00	24.80	3	1,181	0.25%
2022/10/14	0	0.00	2	25.10	24.95	-2	1,191	-0.17%
2022/10/13	2	24.10	0	0.00	23.80	2	1,199	0.17%
2022/10/07	13	26.40	0	0.00	26.40	13	1,204	1.08%
2022/10/06	0	0.00	2	26.60	26.50	-2	1,206	-0.17%
2022/10/05	0	0.00	2	26.35	25.95	-2	1,198	-0.17%
2022/09/29	0	0.00	1	25.35	25.25	-1	1,226	-0.08%
2022/09/28	4	24.65	0	0.00	24.40	4	1,230	0.32%
2022/09/27	2	25.25	0	0.00	25.55	2	1,230	0.16%
2022/09/26	0	0.00	1	26.00	25.40	-1	1,245	-0.08%
2022/09/16	2.1	27.86	0	0.00	27.85	2.1	1,338	0.16%
2022/09/13	0	0.00	3	28.05	28.00	-3	1,392	-0.22%
2022/09/12	0	0.00	5	27.80	27.85	-5	1,428	-0.35%
2022/09/08	3	27.55	0	0.00	27.55	3	1,469	0.20%
2022/09/06	0	0.00	5	27.45	27.40	-5	1,689	-0.30%
2022/09/05	2	27.95	0	0.00	27.85	2	1,695	0.12%
2022/09/02	2	28.50	0	0.00	28.50	2	1,718	0.12%
2022/08/31	0	0.00	1	29.05	29.15	-1	1,799	-0.06%
2022/08/29	1	28.25	0	0.00	28.40	1	1,859	0.05%
2022/08/26	10	29.23	2	29.35	29.30	8	1,922	0.42%
2022/08/25	2	28.80	0	0.00	28.80	2	2,238	0.09%
2022/08/16	0	0.00	5	29.05	29.25	-5	2,394	-0.21%
2022/08/15	5	28.85	10	28.83	28.80	-5	2,364	-0.21%
2022/08/11	5	28.90	2	28.75	29.00	3	2,333	0.13%
2022/08/10	5	28.15	0	0.00	28.20	5	2,270	0.22%
2022/08/09	0	0.00	6	27.33	27.45	-6	2,272	-0.26%
2022/08/08	11	28.97	0	0.00	28.90	11	2,254	0.49%
2022/08/05	1	29.55	3	29.47	29.40	-2	2,206	-0.09%
2022/08/04	1	28.75	3	29.13	29.05	-2	2,209	-0.09%
2022/08/03	0	0.00	6	28.93	28.70	-6	2,212	-0.27%
2022/07/29	10	29.50	0	29.35	29.60	10	2,270	0.44%
2022/07/26	0.2	29.00	0	0.00	28.85	0.2	2,269	0.01%
2022/07/25	0	0.00	5	29.50	29.50	-5	2,281	-0.22%
2022/07/22	0	0.00	5	29.50	29.55	-5	2,339	-0.21%
2022/07/21	5	29.55	0	0.00	29.55	5	2,355	0.21%
2022/07/20	0	0.00	3	29.35	29.15	-3	2,351	-0.13%
2022/07/19	3	29.05	5	28.90	29.10	-2	2,379	-0.08%
2022/07/18	0	0.00	2	28.75	28.65	-2	2,392	-0.08%
2022/07/15	10	27.88	14	27.88	28.10	-4	2,431	-0.16%
2022/07/14	5	27.50	0	0.00	27.50	5	2,434	0.21%
2022/07/12	2	26.45	1	26.10	26.10	1	2,503	0.04%
2022/07/08	0	0.00	3.1	27.88	27.55	-3.1	3,058	-0.10%
2022/07/01	3	27.00	0	0.00	26.55	3	3,242	0.09%
2022/06/29	2	29.70	0	0.00	29.80	2	3,199	0.06%
2022/06/28	1	30.10	0	0.00	30.10	1	3,208	0.03%
2022/06/27	5	30.70	0	0.00	30.65	5	3,228	0.15%
2022/06/24	0	0.00	2	30.50	30.20	-2	3,240	-0.06%
2022/06/22	2	29.85	0	0.00	29.80	2	3,263	0.06%
2022/06/20	3	30.73	0	0.00	29.90	3	3,255	0.09%
2022/06/17	3	31.65	1	31.95	31.85	2	3,217	0.06%
2022/06/16	3	33.25	11	33.91	32.35	-8	3,187	-0.25%
2022/06/15	0	0.00	2	32.75	32.65	-2	3,045	-0.07%
2022/06/13	5	31.96	3	31.75	31.70	2	2,998	0.07%
2022/06/10	1	33.45	6	33.32	33.15	-5	2,976	-0.17%
2022/06/09	2	32.90	3	33.05	33.15	-1	2,930	-0.03%
2022/06/08	1	33.50	2	33.25	33.35	-1	2,911	-0.03%
2022/06/07	1	33.45	0.2	33.10	33.35	0.8	2,886	0.03%
2022/06/06	0.4	33.25	2	33.45	33.50	-1.6	2,857	-0.06%
2022/06/02	35.2	33.88	29	34.20	34.10	6.2	2,810	0.22%
2022/06/01	1	32.40	4	32.10	32.35	-3	2,504	-0.12%
2022/05/30	0	0.00	1	31.80	31.80	-1	2,449	-0.04%
2022/05/26	1	31.85	1	32.05	31.80	0	2,416	0.00%
2022/05/24	0	0.00	5	30.60	30.35	-5	2,291	-0.22%
2022/05/23	0	0.00	1	31.15	31.10	-1	2,312	-0.04%
2022/05/16	0	0.00	3	30.15	30.20	-3	2,468	-0.12%
2022/05/13	3	29.25	1	29.30	29.45	2	2,470	0.08%
2022/05/05	1	33.10	0	0.00	32.95	1	2,465	0.04%
2022/04/29	5	32.81	0	0.00	32.75	5	2,506	0.20%
2022/04/28	2	32.45	5	32.80	32.40	-3	2,513	-0.12%
2022/04/25	7	32.51	0	0.00	32.00	7	2,458	0.28%
2022/04/22	6	33.64	5	34.00	33.60	1	2,462	0.04%
2022/04/21	0	0.00	11	33.85	33.75	-11	2,474	-0.44%
2022/04/20	0	0.00	3	32.90	33.00	-3	2,439	-0.12%
2022/04/19	13.7	33.32	10	33.11	32.95	3.7	2,446	0.15%
2022/04/18	6.4	33.31	3	32.80	32.70	3.4	2,459	0.14%
2022/04/15	0.2	33.92	1	33.80	33.95	-0.8	2,426	-0.03%
2022/04/14	19	34.72	22	34.65	34.30	-3	2,404	-0.12%
2022/04/13	1	33.05	0	0.00	33.90	1	1,924	0.05%
2022/04/12	0	0.00	32	30.79	30.85	-32	1,836	-1.74%
2022/04/11	2	31.10	0	0.00	31.00	2	1,832	0.11%
2022/04/06	0	33.75	0	0.00	33.35	0	1,866	0.00%
2022/03/31	3	34.20	0	0.00	34.10	3	2,197	0.14%
2022/03/30	0	0.00	5	34.40	34.55	-5	2,310	-0.22%
2022/03/29	1	34.25	0	0.00	34.10	1	2,298	0.04%
2022/03/28	6	34.86	0	0.00	34.80	6	2,305	0.26%
2022/03/23	5	34.50	0	0.00	34.55	5	2,362	0.21%
2022/03/22	0	0.00	5	34.10	34.20	-5	2,396	-0.21%
2022/03/21	6	34.08	0	0.00	34.20	6	2,444	0.25%
2022/03/18	3	33.90	0	0.00	33.55	3	2,528	0.12%
2022/03/16	0	0.00	1	33.20	33.15	-1	2,700	-0.04%
2022/03/14	30	34.50	0	0.00	34.15	30	3,549	0.85%
2022/03/08	0.2	33.30	0	0.00	33.15	0.2	4,042	0.01%
2022/03/04	0	0.00	2	35.35	35.25	-2	4,085	-0.05%
2022/03/03	4	35.63	0	0.00	35.60	4	4,129	0.10%
2022/02/24	2	35.40	0	0.00	35.35	2	4,384	0.05%
2022/02/22	0	0.00	14	36.80	36.80	-14	4,493	-0.31%
2022/02/21	7.5	36.45	2	36.45	36.60	5.5	4,631	0.12%
2022/02/18	7	36.05	4	35.99	35.90	3	4,646	0.06%
2022/02/17	1	35.75	1	36.15	35.70	0	4,699	0.00%
2022/02/16	3	35.35	0	0.00	35.40	3	4,750	0.06%
2022/02/14	1	34.95	0	0.00	34.95	1	4,786	0.02%
2022/02/11	2	35.80	0	0.00	35.70	2	4,842	0.04%
2022/01/26	0.1	35.15	0	0.00	35.15	0.1	5,190	0.00%
2022/01/24	0	0.00	2	35.73	35.65	-2	5,359	-0.04%
2022/01/19	0	0.00	2	36.45	36.50	-2	5,629	-0.04%
2022/01/18	1	36.70	0	0.00	36.55	1	5,639	0.02%
2022/01/17	0	0.00	1	36.65	36.80	-1	5,628	-0.02%
2022/01/14	1	35.50	0	0.00	35.50	1	5,606	0.02%
2022/01/12	0	0.00	1	36.20	36.20	-1	5,610	-0.02%
2022/01/11	1	36.35	2	36.35	36.40	-1	5,642	-0.02%
2022/01/10	0	0.00	1	36.60	36.90	-1	5,634	-0.02%
2022/01/07	3	37.02	1	37.60	36.95	2	5,646	0.04%
2022/01/06	2	37.55	2	37.53	37.40	0	5,641	0.00%
2022/01/05	1	37.60	1	37.95	37.65	0	5,650	0.00%
2022/01/03	1	38.25	6	38.29	38.20	-5	5,697	-0.09%
2021/12/30	2	38.55	1	38.55	38.60	1	5,768	0.02%
2021/12/29	4	38.88	6	38.95	38.95	-2	5,828	-0.03%
2021/12/28	6	39.17	0	0.00	39.10	6	5,831	0.10%
2021/12/27	7	39.15	14	39.25	39.00	-7	5,740	-0.12%
2021/12/24	4	38.14	6	38.13	38.20	-2	5,696	-0.04%
2021/12/23	3	37.60	1	37.60	37.55	2	5,638	0.04%
2021/12/22	0	0.00	1	37.70	37.30	-1	5,653	-0.02%
2021/12/21	1	37.70	0	0.00	37.40	1	5,647	0.02%
2021/12/20	2	37.33	2	37.85	37.65	0	5,633	0.00%
2021/12/17	2.1	37.10	7	37.25	37.05	-4.9	5,606	-0.09%
2021/12/16	0	37.35	6.1	37.21	37.45	-6.1	5,577	-0.11%
2021/12/15	0	0.00	4	37.13	37.45	-4	5,545	-0.07%
2021/12/14	3.8	37.29	6	37.30	37.25	-2.2	5,515	-0.04%
2021/12/13	3.2	38.28	10.9	38.42	38.25	-7.7	5,440	-0.14%
2021/12/10	0.4	38.88	0.2	38.80	38.85	0.2	5,412	0.00%
2021/12/09	21.3	40.12	13.2	40.07	39.65	8.1	5,331	0.15%
2021/12/08	48.3	41.27	36.5	40.91	41.60	11.8	5,041	0.23%
2021/12/07	3.1	39.38	7	39.55	38.75	-4	4,536	-0.09%
2021/12/06	7	39.24	6	38.59	38.40	1	4,408	0.02%
2021/12/03	2	38.33	1	38.60	38.65	1	4,258	0.02%
2021/12/01	1	38.40	0	0.00	38.20	1	4,204	0.02%
2021/11/29	0.4	36.95	0	0.00	36.80	0.4	4,188	0.01%
2021/11/26	0	0.00	5	37.70	37.35	-5	4,199	-0.12%
2021/11/25	6	38.70	1	39.00	38.35	5	4,177	0.12%
2021/11/24	0	0.00	2	38.40	38.50	-2	4,211	-0.05%
2021/11/23	0	0.00	4	37.93	37.50	-4	4,181	-0.10%
2021/11/22	1	37.80	0	0.00	38.00	1	4,188	0.02%
2021/11/19	6	37.98	1	38.00	37.20	5	4,210	0.12%
2021/11/18	11	38.73	3.8	38.73	37.85	7.2	4,200	0.17%
2021/11/17	0	0.00	3.3	38.05	37.75	-3.3	4,074	-0.08%
2021/11/16	0.1	38.15	2	38.25	37.60	-1.9	4,151	-0.05%
2021/11/15	0	0.00	0.8	38.00	38.40	-0.8	4,129	-0.02%
2021/11/12	0	0.00	4	37.48	37.40	-4	4,175	-0.10%
2021/11/11	1	37.60	0	0.00	37.30	1	4,281	0.02%
2021/11/10	5	38.00	18	37.54	37.85	-13	4,364	-0.30%
2021/11/09	3	37.12	3	37.25	37.25	0	4,589	0.00%
2021/11/05	3	37.43	3	37.48	37.10	0	4,832	0.00%
2021/11/04	3	37.47	5.5	37.58	38.00	-2.5	4,843	-0.05%
2021/11/03	4	36.64	15	36.83	36.85	-11	4,895	-0.22%
2021/11/02	29	36.32	30.8	36.90	35.60	-1.8	4,847	-0.04%
2021/11/01	0	0.00	0.1	34.95	35.40	-0.1	4,760	0.00%
2021/10/29	2.1	35.30	1.1	35.28	35.35	1	4,908	0.02%
2021/10/28	4.2	35.50	4	35.31	34.60	0.2	5,044	0.00%
2021/10/27	0	0.00	4	34.56	34.75	-4	5,276	-0.08%
2021/10/26	0.2	32.75	0.9	32.80	32.75	-0.7	5,404	-0.01%
2021/10/22	0	0.00	5.8	32.31	32.25	-5.8	5,605	-0.10%
2021/10/21	0.1	33.35	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	0.6	33.81	3.7	33.64	33.55	-3.1	5,783	-0.05%
2021/10/12	3	30.50	0	0.00	31.50	3	5,919	0.05%
2021/10/08	0	0.00	2	30.85	30.80	-2	6,082	-0.03%
2021/10/07	3	31.48	1	31.35	31.30	2	7,076	0.03%
2021/10/06	8	32.01	1	31.20	31.10	7	7,813	0.09%
2021/10/04	0	0.00	1	32.30	31.80	-1	8,042	-0.01%
2021/10/01	1	32.00	2	32.10	32.40	-1	8,144	-0.01%
2021/09/30	2	33.18	2.7	33.16	33.25	-0.7	8,173	-0.01%
2021/09/29	1	32.65	5	32.80	33.20	-4	8,202	-0.05%
2021/09/27	3	32.63	0	0.00	32.60	3	8,505	0.04%
2021/09/24	5	33.43	2	33.65	33.15	3	9,105	0.03%
2021/09/23	0	0.00	0.7	31.70	32.35	-0.7	9,144	-0.01%
2021/09/22	1	30.60	0	0.00	31.05	1	9,534	0.01%
2021/09/14	0	0.00	7	31.75	31.35	-7	10,226	-0.07%
2021/09/13	1	31.75	0	0.00	31.70	1	10,307	0.01%
2021/09/10	7	31.85	0	0.00	31.90	7	10,396	0.07%
2021/09/08	0	0.00	2	31.00	30.85	-2	10,699	-0.02%
2021/09/07	1	31.40	8	31.60	31.55	-7	10,766	-0.07%
2021/09/06	1	32.55	10	32.55	31.90	-9	10,908	-0.08%
2021/09/03	1	33.15	0	0.00	33.15	1	10,936	0.01%
2021/09/02	15	33.10	15	33.90	33.10	0	11,091	0.00%
2021/09/01	2	33.45	2	33.70	33.65	0	11,238	0.00%
2021/08/30	13	33.55	45	33.30	33.35	-32	11,271	-0.28%
2021/08/27	1	33.10	0	0.00	32.90	1	11,229	0.01%
2021/08/26	20	33.20	0	0.00	33.25	20	11,234	0.18%
2021/08/23	3	33.02	5	32.90	32.70	-2	11,562	-0.02%
2021/08/20	2	31.80	0	0.00	31.50	2	11,539	0.02%
2021/08/18	1	32.70	3	32.40	32.80	-2	11,624	-0.02%
2021/08/17	5	31.94	8	32.08	31.30	-3	11,842	-0.03%
2021/08/16	8	33.14	1	32.80	32.75	7	11,849	0.06%
2021/08/13	11	34.40	0	0.00	33.95	11	11,822	0.09%
2021/08/12	7	35.35	7	35.20	35.20	0	11,806	0.00%
2021/08/11	8	36.28	44	35.78	35.05	-36	12,117	-0.30%
2021/08/10	29	36.69	2	36.85	36.55	27	12,109	0.22%
2021/08/09	2	36.20	8	36.44	35.95	-6	12,111	-0.05%
2021/08/06	10	37.32	10	37.45	37.20	0	12,112	0.00%
2021/08/05	1	37.15	12	36.96	37.30	-11	11,922	-0.09%
2021/08/04	2	36.38	8	36.40	36.40	-6	11,955	-0.05%
2021/08/03	1	36.30	16	36.45	36.85	-15	12,084	-0.12%
2021/08/02	23	36.41	9	36.06	36.40	14	12,072	0.12%
2021/07/30	10	35.96	7	35.94	35.45	3	11,974	0.03%
2021/07/29	32	35.49	47	35.22	35.65	-15	12,025	-0.12%
2021/07/28	11	35.51	10	34.58	35.45	1	12,152	0.01%
2021/07/27	5	36.62	10	36.55	35.65	-5	12,288	-0.04%
2021/07/26	13	36.67	23	36.92	36.75	-10	12,343	-0.08%
2021/07/23	67	35.60	48	35.50	35.55	19	12,578	0.15%
2021/07/22	48	34.48	4	34.60	34.40	44	12,838	0.34%
2021/07/21	0	0.00	1	34.55	33.30	-1	12,832	-0.01%
2021/07/20	2	34.30	28	34.36	34.00	-26	12,912	-0.20%
2021/07/19	4	34.84	1	35.05	34.90	3	12,937	0.02%
2021/07/16	1	35.35	0	0.00	35.35	1	13,121	0.01%
2021/07/15	21	34.91	19	35.07	35.20	2	13,165	0.02%
2021/07/14	74	37.52	105	37.50	35.55	-31	13,131	-0.24%	大賣/
2021/07/13	57	37.77	56.7	38.82	39.35	0.3	12,255	0.00%
2021/07/12	32	35.67	17	35.58	35.80	15	11,596	0.13%
2021/07/09	15	34.95	47	35.53	34.90	-32	11,514	-0.28%
2021/07/08	3	35.60	3	35.38	35.45	0	11,576	0.00%
2021/07/07	5	34.58	11	34.49	34.65	-6	11,594	-0.05%
2021/07/06	10	35.25	12	35.26	35.05	-2	11,704	-0.02%
2021/07/05	13	35.86	8.1	35.87	35.80	5	11,852	0.04%
2021/07/02	4	35.10	22	35.19	34.95	-18	11,797	-0.15%
2021/07/01	45	36.37	48	35.13	34.80	-3	11,781	-0.03%
2021/06/30	18	33.87	20	34.17	34.75	-2	11,284	-0.02%
2021/06/29	50	34.96	17	34.97	34.50	33	11,136	0.30%
2021/06/28	12	34.30	13	34.26	34.40	-1	10,778	-0.01%
2021/06/25	21	33.88	11.1	34.00	33.40	9.9	10,796	0.09%
2021/06/24	13.1	33.73	3	33.85	33.95	10.1	10,849	0.09%
2021/06/23	39.1	33.68	35	33.87	34.10	4.1	10,711	0.04%
2021/06/22	7	33.10	3	32.88	32.65	4	10,780	0.04%
2021/06/21	0	0.00	38.1	32.41	32.30	-38.1	11,991	-0.32%
2021/06/18	10.1	33.25	52	33.36	33.20	-41.9	12,188	-0.34%
2021/06/17	40	33.70	13	32.98	33.65	27	12,287	0.22%
2021/06/16	0	0.00	13	32.68	32.80	-13	12,266	-0.11%
2021/06/15	66	33.20	26	32.92	33.35	40	12,663	0.32%
2021/06/11	1	31.95	10	32.45	31.95	-9	12,703	-0.07%
2021/06/10	7	32.41	43	32.21	32.50	-36	12,714	-0.28%
2021/06/09	43	32.63	4	32.48	32.25	39	12,670	0.31%
2021/06/08	14	32.00	0	0.00	31.85	14	12,606	0.11%
2021/06/07	8	31.15	58	31.22	31.50	-50	12,654	-0.40%
2021/06/04	20	31.58	7	31.95	31.45	13	12,799	0.10%
2021/06/03	3	31.80	5	31.90	32.05	-2	12,866	-0.02%
2021/06/02	41	32.44	2.1	32.23	31.70	38.9	12,999	0.30%
2021/06/01	60	32.88	3	32.73	32.65	57	13,120	0.43%
2021/05/31	29	32.38	22	32.03	32.20	7	13,123	0.05%
2021/05/28	3	31.47	0	0.00	31.50	3	13,203	0.02%
2021/05/27	13	31.29	8	31.51	30.90	5	13,926	0.04%
2021/05/26	7	31.01	1	30.90	31.20	6	14,731	0.04%
2021/05/25	14	31.50	6	31.20	31.50	8	14,771	0.05%
2021/05/24	4	29.38	5	30.00	29.95	-1	14,668	-0.01%
2021/05/20	4	29.50	2	29.45	28.75	2	15,279	0.01%
2021/05/19	27.1	29.58	19	29.82	29.85	8.1	15,364	0.05%
2021/05/18	6	27.13	7	27.36	28.35	-1	15,190	-0.01%
2021/05/14	7	28.51	8	28.46	28.45	-1	15,049	-0.01%
2021/05/13	5	28.45	1	28.40	28.35	4	14,977	0.03%
2021/05/12	3	27.65	0	0.00	28.40	3	15,139	0.02%
2021/05/11	6	30.45	0	0.00	30.10	6	14,962	0.04%
2021/05/10	1	32.70	3	32.85	32.70	-2	14,811	-0.01%
2021/05/07	2	32.30	6	32.53	33.40	-4	14,822	-0.03%
2021/05/06	1	33.00	40	31.82	31.95	-39	14,811	-0.26%
2021/05/05	10	33.90	0	0.00	32.90	10	14,775	0.07%
2021/05/04	7	32.86	3	33.42	32.80	4	14,681	0.03%
2021/05/03	4	34.88	7	34.67	35.30	-3	14,512	-0.02%
2021/04/29	38	36.12	49	36.28	35.40	-11	14,359	-0.08%
2021/04/28	20	35.94	23.1	35.74	36.70	-3.1	13,913	-0.02%
2021/04/27	7.1	33.95	7	34.11	33.75	0.1	13,619	0.00%
2021/04/26	9	34.82	6	34.61	34.50	3	13,771	0.02%
2021/04/23	6	34.57	16	33.66	34.50	-10	13,707	-0.07%
2021/04/22	14	35.14	27	34.91	33.50	-13	13,883	-0.09%
2021/04/21	13	34.97	16	34.86	35.10	-3	13,962	-0.02%
2021/04/20	3	34.45	8	34.59	34.25	-5	13,870	-0.04%
2021/04/19	1	33.75	3	33.70	34.05	-2	13,816	-0.01%
2021/04/16	7	33.35	39	33.11	33.35	-32	13,858	-0.23%
2021/04/15	7	32.59	1	32.50	32.60	6	13,906	0.04%
2021/04/14	13	31.84	53	32.04	32.15	-40	13,938	-0.29%
2021/04/13	11	32.96	11	32.91	32.80	0	13,967	0.00%
2021/04/12	5	33.75	11	33.59	33.45	-6	13,970	-0.04%
2021/04/09	53	34.10	20	34.21	34.10	33	13,870	0.24%
2021/04/08	6	33.67	57	33.31	33.55	-51	13,661	-0.37%
2021/04/07	20	32.82	18	32.66	32.85	2	13,537	0.01%
2021/04/06	32	32.10	4	32.40	32.25	28	13,476	0.21%
2021/04/01	6	31.73	45	31.72	31.75	-39	13,464	-0.29%
2021/03/31	1	32.10	3	31.93	31.70	-2	13,526	-0.01%
2021/03/30	43	31.94	8.1	31.94	32.00	34.9	13,573	0.26%
2021/03/29	18	31.41	13	31.29	31.30	5	13,504	0.04%
2021/03/26	26	31.71	8	31.71	31.70	18	13,511	0.13%
2021/03/25	44.1	31.64	35	31.81	31.40	9.1	13,605	0.07%
2021/03/24	69	32.73	59.1	32.71	32.70	9.9	13,600	0.07%
2021/03/23	16	30.82	23	30.34	31.00	-7	12,386	-0.06%
2021/03/22	18	30.23	5	30.31	30.25	13	12,194	0.11%
2021/03/19	10	30.41	25	30.16	30.50	-15	12,191	-0.12%
2021/03/18	46	30.16	50	29.96	30.00	-4	12,147	-0.03%
2021/03/17	11	29.33	24	29.26	29.10	-13	11,943	-0.11%
2021/03/16	10	29.16	2	29.00	28.80	8	12,073	0.07%
2021/03/15	9	28.96	10	28.76	29.00	-1	12,463	-0.01%
2021/03/12	28	28.50	1	28.80	28.60	27	12,568	0.21%
2021/03/11	0	0.00	3	28.67	28.75	-3	13,343	-0.02%
2021/03/10	10	28.84	8.2	28.75	28.35	1.8	13,647	0.01%
2021/03/09	18	27.89	2.3	28.10	28.00	15.7	13,935	0.11%
2021/03/08	24	27.94	7	27.95	27.95	17	13,984	0.12%
2021/03/05	19	28.96	18	28.70	28.45	1	14,005	0.01%
2021/03/04	24	28.87	75	28.54	28.80	-51	14,031	-0.36%
2021/03/03	16.1	28.53	31.1	28.61	28.40	-15	14,210	-0.11%
2021/03/02	42.5	29.45	58	29.16	28.70	-15.5	14,358	-0.11%
2021/02/26	46	28.38	66	28.28	28.10	-20	13,726	-0.15%
2021/02/25	5	26.90	16	26.93	26.95	-11	13,054	-0.08%
2021/02/24	26	26.77	2	26.65	26.65	24	13,159	0.18%
2021/02/23	17	27.28	40.1	27.68	27.40	-23.1	13,079	-0.18%
2021/02/22	1	26.00	27	26.39	26.55	-26	12,617	-0.21%
2021/02/19	9	26.21	15	26.25	26.15	-6	12,705	-0.05%
2021/02/18	13.1	25.74	13	25.45	26.05	0.1	13,038	0.00%
2021/02/17	0	0.00	5.1	24.85	24.90	-5.1	13,491	-0.04%
2021/02/05	25	24.19	1	24.35	24.15	24	13,541	0.18%
2021/02/03	16.1	24.93	58	24.98	24.85	-41.9	13,631	-0.31%
2021/02/02	6	24.37	5	24.25	24.20	1	13,605	0.01%
2021/02/01	10	23.76	0	0.00	23.90	10	13,654	0.07%
2021/01/29	20	24.09	5	24.07	23.65	15	13,663	0.11%
2021/01/28	3	23.88	4	24.13	24.40	-1	13,720	-0.01%
2021/01/27	5	24.16	4	24.10	24.00	1	13,791	0.01%
2021/01/26	7	23.47	5	23.60	23.55	2	14,159	0.01%
2021/01/25	52	23.88	50	23.43	23.90	2	14,129	0.01%
2021/01/22	5	24.05	0	0.00	24.10	5	14,149	0.04%
2021/01/21	24	24.63	17	24.94	24.15	7	14,222	0.05%
2021/01/20	3	25.03	5	25.45	24.75	-2	14,240	-0.01%
2021/01/19	23	26.09	16	26.46	25.85	7	14,219	0.05%
2021/01/18	13	25.59	30	25.75	25.60	-17	14,175	-0.12%
2021/01/15	60	26.73	13	26.43	26.35	47	14,279	0.33%
2021/01/14	48	26.97	69	27.05	27.20	-21	14,786	-0.14%
2021/01/13	6	25.93	13	26.00	25.90	-7	15,460	-0.05%
2021/01/12	12	25.84	2	25.60	25.55	10	15,476	0.06%
2021/01/11	7	26.01	21	26.18	26.25	-14	15,595	-0.09%
2021/01/08	8	25.63	15	25.65	25.60	-7	15,511	-0.05%
2021/01/07	1	25.40	7	25.65	25.55	-6	15,580	-0.04%
2021/01/06	35	25.90	23	25.69	25.30	12	15,616	0.08%
2021/01/05	18	25.80	8	26.14	26.20	10	15,576	0.06%
2021/01/04	20	25.58	4	25.75	25.50	16	15,507	0.10%
2020/12/31	0	0.00	2	25.30	25.25	-2	15,490	-0.01%
2020/12/30	2	25.60	2	25.40	25.35	0	15,492	0.00%
2020/12/29	7	25.85	2	25.73	25.75	5	15,499	0.03%
2020/12/28	5	25.35	4	25.64	25.75	1	15,443	0.01%
2020/12/25	4	25.35	10	25.00	25.10	-6	15,368	-0.04%
2020/12/22	15	25.01	11	25.11	24.80	4	15,269	0.03%
2020/12/21	2	25.35	1	25.70	25.70	1	15,191	0.01%
2020/12/18	19	26.09	41	26.30	26.50	-22	15,033	-0.15%
2020/12/17	14	25.45	1	25.80	25.40	13	14,779	0.09%
2020/12/16	15	25.91	3	26.10	25.75	12	14,749	0.08%
2020/12/15	29	25.38	9	25.72	25.40	20	14,713	0.14%
2020/12/14	20	26.26	36	26.19	26.05	-16	14,594	-0.11%
2020/12/11	43	25.86	10	26.29	26.10	33	14,537	0.23%
2020/12/10	20	27.08	7	27.11	27.05	13	14,332	0.09%
2020/12/09	26	27.50	26.4	26.97	27.80	-0.4	14,215	0.00%
2020/12/08	17	26.32	21	26.25	26.15	-4	13,847	-0.03%
2020/12/07	56	26.51	71	26.20	26.50	-15	13,754	-0.11%
2020/12/04	25	25.25	91	24.88	25.65	-66	12,973	-0.51%
2020/12/03	23	24.83	18	24.98	24.50	5	12,803	0.04%
2020/12/02	26	24.14	4	24.14	24.15	22	12,762	0.17%
2020/12/01	3	23.80	20	24.20	24.20	-17	13,696	-0.12%
2020/11/30	25	23.92	25	24.07	23.70	0	14,329	0.00%
2020/11/27	17	24.19	13	24.01	24.10	4	14,307	0.03%
2020/11/26	6	23.92	2	23.90	24.00	4	14,206	0.03%
2020/11/25	21	23.25	6	23.05	23.10	15	13,931	0.11%
2020/11/24	17	23.47	10	23.46	23.25	7	13,896	0.05%
2020/11/23	6	23.57	5	23.40	23.55	1	13,828	0.01%
2020/11/20	0	0.00	10	23.33	23.25	-10	13,763	-0.07%
2020/11/19	0	0.00	39	23.12	23.15	-39	13,842	-0.28%
2020/11/18	52	23.14	6	23.30	23.10	46	14,019	0.33%
2020/11/17	51	23.78	33	23.48	23.45	18	14,150	0.13%
2020/11/16	43	23.54	45	23.46	23.95	-2	14,077	-0.01%
2020/11/13	23	22.65	8	22.67	22.80	15	13,799	0.11%
2020/11/12	62	22.55	2	22.55	22.40	60	14,186	0.42%
2020/11/11	0	0.00	33	22.40	22.65	-33	14,869	-0.22%
2020/11/10	27	22.49	16	22.25	22.25	11	15,658	0.07%
2020/11/09	1	22.40	1	22.40	22.40	0	16,236	0.00%
2020/11/06	1	22.40	0	0.00	22.05	1	16,698	0.01%
2020/11/05	2	22.20	6	22.30	22.20	-4	16,657	-0.02%
2020/11/03	50	22.35	12	22.35	22.10	38	16,534	0.23%
2020/11/02	0	0.00	7	21.97	21.90	-7	16,295	-0.04%
2020/10/30	1	21.80	38	22.32	21.65	-37	16,540	-0.22%
2020/10/29	41	21.97	0	0.00	22.35	41	16,403	0.25%
2020/10/28	2	22.50	11	22.73	22.15	-9	16,304	-0.06%
2020/10/27	10	23.30	4	23.29	22.85	6	16,142	0.04%
2020/10/26	16	23.05	40	23.19	22.90	-24	15,990	-0.15%
2020/10/23	20	23.60	0	0.00	23.55	20	15,775	0.13%
2020/10/22	67	23.79	61	23.81	23.75	6	15,613	0.04%
2020/10/21	52	23.28	15	23.90	24.45	37	14,920	0.25%
2020/10/20	2	22.35	16	22.30	22.25	-14	14,004	-0.10%
2020/10/19	18	22.25	11	22.34	21.90	7	13,998	0.05%
2020/10/16	1	21.90	16	21.66	21.60	-15	13,910	-0.11%
2020/10/15	0	0.00	9	22.19	21.90	-9	13,897	-0.06%
2020/10/14	0	0.00	2	22.03	21.80	-2	13,729	-0.01%
2020/10/13	0	0.00	3	21.50	21.30	-3	13,649	-0.02%
2020/10/12	0	0.00	25	21.50	21.25	-25	13,585	-0.18%
2020/10/08	2	21.28	1	21.45	21.25	1	13,593	0.01%
2020/10/07	7	21.07	4	20.94	21.10	3	13,600	0.02%
2020/10/06	2	21.03	0	0.00	20.95	2	13,778	0.01%
2020/10/05	1	20.55	0	0.00	20.60	1	13,761	0.01%
2020/09/30	3	20.23	4	19.90	20.30	-1	13,768	-0.01%
2020/09/29	25.4	19.90	0	0.00	19.75	25.4	13,818	0.18%
2020/09/28	3	19.43	2	19.85	19.75	1	13,934	0.01%
2020/09/25	6	19.23	0	0.00	18.95	6	14,248	0.04%
2020/09/24	6	19.70	13	19.77	19.65	-7	14,786	-0.05%
2020/09/23	3	20.05	4	20.19	20.15	-1	14,746	-0.01%
2020/09/22	2	20.33	0	0.00	20.20	2	14,708	0.01%
2020/09/21	3	20.85	2	20.85	20.70	1	14,647	0.01%
2020/09/18	5	21.22	3	21.15	21.15	2	14,606	0.01%
2020/09/17	5	21.06	4	20.90	21.15	1	14,567	0.01%
2020/09/16	4	20.78	1	21.10	20.70	3	14,510	0.02%
2020/09/15	2	21.15	1	21.15	21.15	1	14,397	0.01%
2020/09/14	16	21.13	17	21.19	21.10	-1	14,325	-0.01%
2020/09/11	1	20.70	3	20.35	20.15	-2	14,108	-0.01%
2020/09/10	10	21.18	9	21.03	20.90	1	14,005	0.01%
2020/09/09	0	0.00	23	20.44	20.60	-23	13,882	-0.17%
2020/09/08	15	21.58	10	20.98	20.60	5	13,778	0.04%
2020/09/07	5	22.47	36	22.14	21.15	-31	13,579	-0.23%
2020/09/04	77	22.42	92	22.47	22.50	-15	13,177	-0.11%
2020/09/03	70	22.08	19.1	21.81	22.55	50.9	12,118	0.42%
2020/09/02	21	20.65	10	20.63	20.50	11	11,319	0.10%
2020/09/01	14	20.80	12	20.47	20.85	2	11,092	0.02%
2020/08/28	3	20.10	5	20.18	20.10	-2	10,805	-0.02%
2020/08/27	10	19.86	7	20.19	19.80	3	10,709	0.03%
2020/08/26	2	20.75	0	0.00	20.25	2	10,649	0.02%
2020/08/25	1	20.20	12	20.55	20.25	-11	10,562	-0.10%
2020/08/24	10	20.42	11	20.72	20.55	-1	10,492	-0.01%
2020/08/21	17	20.70	17	20.47	21.00	0	10,543	0.00%
2020/08/20	22	19.83	6	20.24	19.35	16	10,259	0.16%
2020/08/19	7	21.53	19	21.34	21.45	-12	9,813	-0.12%
2020/08/18	39	21.69	43	21.62	21.70	-4	9,455	-0.04%
2020/08/17	50	21.61	62	21.66	21.70	-12	8,947	-0.13%
2020/08/14	58	19.81	20	19.75	20.55	38	8,193	0.46%
2020/08/13	46	18.91	17	18.99	19.60	29	7,372	0.39%
2020/08/12	14	17.90	16	17.82	17.85	-2	6,571	-0.03%
2020/08/10	1	16.60	2	16.58	16.55	-1	5,991	-0.02%
2020/08/07	0	0.00	6	17.43	17.10	-6	5,947	-0.10%
2020/08/06	6	17.10	10	17.23	17.15	-4	5,891	-0.07%
2020/08/05	11	17.00	2	16.35	17.00	9	5,686	0.16%
2020/08/04	0	0.00	2	16.20	16.00	-2	5,469	-0.04%
2020/08/03	0	0.00	9	15.95	15.90	-9	5,459	-0.16%
2020/07/31	0	0.00	1	15.55	15.50	-1	5,405	-0.02%
2020/07/29	0	0.00	3	15.30	15.20	-3	5,379	-0.06%
2020/07/28	3	15.00	0	0.00	15.10	3	5,383	0.06%
2020/07/27	5	15.75	16	16.01	15.70	-11	5,373	-0.20%
2020/07/24	13	15.95	26	15.84	15.55	-13	5,273	-0.25%
2020/07/23	5	16.07	9	16.23	16.25	-4	5,194	-0.08%
2020/07/22	1	16.40	9	16.37	16.45	-8	5,113	-0.16%
2020/07/21	13	16.07	10	16.25	16.15	3	4,957	0.06%
2020/07/17	13	16.00	28	16.26	15.90	-15	4,837	-0.31%
2020/07/16	0	0.00	25	16.07	16.30	-25	4,788	-0.52%
2020/07/15	18	15.89	0.2	15.70	15.70	17.8	4,691	0.38%
2020/07/14	5	16.20	6	16.23	16.25	-1	4,620	-0.02%
2020/07/13	40	16.44	42	16.66	16.50	-2	4,581	-0.04%
2020/07/10	0	0.00	8	15.50	15.55	-8	4,387	-0.18%
2020/07/09	0	0.00	16	16.10	15.80	-16	4,346	-0.37%
2020/07/08	0	0.00	16	15.81	16.05	-16	4,320	-0.37%
2020/07/07	13	15.98	12	15.83	15.75	1	4,218	0.02%
2020/07/06	23	16.18	23	16.00	16.25	0	4,102	0.00%
2020/07/03	120	15.78	39	15.86	16.10	81	3,749	2.16%	大買/
2020/07/02	5	14.60	50	14.55	14.65	-45	3,103	-1.45%
2020/07/01	1	14.20	0	0.00	14.20	1	3,063	0.03%
2020/06/30	0	0.00	10	14.05	14.05	-10	3,063	-0.33%
2020/06/23	0	0.00	2	13.95	14.05	-2	3,093	-0.06%
2020/06/19	1	14.40	101	14.25	14.25	-100	3,219	-3.11%	大賣/
2020/06/18	50	14.10	10	14.10	14.20	40	3,212	1.25%
2020/06/17	1	14.05	8	14.15	14.05	-7	3,206	-0.22%
2020/06/16	102	14.20	0	0.00	14.15	102	3,217	3.17%	大買/鉅額交易
2020/06/11	3	14.65	3	14.25	14.25	0	3,291	0.00%
2020/06/09	0	0.00	5	14.80	14.75	-5	3,343	-0.15%
2020/06/08	1	14.90	0	0.00	14.80	1	3,357	0.03%
2020/06/05	10	14.95	0	0.00	14.85	10	3,345	0.30%
2020/06/04	1	14.75	20	14.83	14.75	-19	3,345	-0.57%
2020/06/03	0	0.00	5	15.10	14.85	-5	3,328	-0.15%
2020/06/02	1	14.80	1	14.95	15.10	0	3,309	0.00%
2020/06/01	0	0.00	15	15.12	15.05	-15	3,234	-0.46%
2020/05/29	12	14.53	8	14.71	15.15	4	3,239	0.12%
2020/05/28	48	14.80	24	14.79	14.60	24	3,215	0.75%
2020/05/27	0	0.00	2	13.90	14.50	-2	2,900	-0.07%
2020/05/22	3	13.50	3	13.62	13.35	0	2,827	0.00%
2020/05/21	3	13.70	0	0.00	13.70	3	2,828	0.11%
2020/05/20	11	13.70	1	13.65	13.60	10	2,823	0.35%
2020/05/18	5	13.10	0	0.00	13.10	5	2,743	0.18%
2020/05/14	2	13.80	0	0.00	13.40	2	2,718	0.07%
2020/05/13	2	14.03	0	0.00	14.00	2	2,666	0.08%
2020/05/12	8	14.17	0	0.00	14.15	8	2,725	0.29%
2020/05/11	6	14.65	0	0.00	14.50	6	2,716	0.22%
2020/04/28	2	13.85	0	0.00	13.85	2	2,685	0.07%
2020/04/27	0	0.00	2	14.00	14.20	-2	2,725	-0.07%
2020/04/22	2	13.25	2	13.50	13.65	0	2,682	0.00%
2020/04/17	0	0.00	10	14.15	13.85	-10	2,667	-0.37%
2020/04/16	0	0.00	30	14.03	14.10	-30	2,636	-1.14%
2020/04/15	2	14.00	0	0.00	14.05	2	2,660	0.08%
2020/04/13	0	0.00	12	13.51	13.40	-12	2,646	-0.45%
2020/04/09	12	13.15	2	13.25	13.10	10	2,664	0.38%
2020/04/08	42	12.71	3	12.72	12.90	39	2,636	1.48%
2020/04/07	1	12.35	0	0.00	12.40	1	2,654	0.04%
2020/04/01	1	12.00	1	11.85	12.00	0	2,660	0.00%
2020/03/26	3	12.07	2	12.25	12.25	1	2,701	0.04%
2020/03/25	1	11.60	0	0.00	11.65	1	2,607	0.04%
2020/03/19	0	0.00	2	10.75	10.10	-2	2,578	-0.08%
2020/03/18	2	11.20	0	0.00	11.20	2	2,579	0.08%
2020/03/10	1	14.20	2	14.30	14.50	-1	2,393	-0.04%
2020/03/06	2	15.30	3	15.35	15.15	-1	2,358	-0.04%
2020/03/05	6	15.59	0	0.00	15.50	6	2,348	0.26%
2020/03/04	2	15.50	0	0.00	15.55	2	2,319	0.09%
2020/03/03	0	0.00	1	15.05	15.45	-1	2,240	-0.04%
2020/03/02	1	14.35	11	14.84	14.65	-10	2,205	-0.45%
2020/02/27	10	14.00	0	0.00	14.10	10	2,181	0.46%
2020/02/14	0	0.00	6	15.30	15.25	-6	2,306	-0.26%
2020/02/13	6	15.55	0	0.00	15.30	6	2,315	0.26%
2020/02/06	1	14.70	1	14.75	14.95	0	2,303	0.00%
2020/01/13	1	16.40	1	16.55	16.60	0	2,354	0.00%
2020/01/08	0	0.00	1	16.40	16.50	-1	2,340	-0.04%
2020/01/07	3	16.42	2	16.53	16.45	1	2,449	0.04%
2020/01/06	2	16.85	0	0.00	16.70	2	2,496	0.08%
2020/01/03	0	0.00	2	17.25	17.10	-2	2,475	-0.08%
2019/12/30	0	0.00	23	17.16	17.35	-23	2,399	-0.96%
2019/12/27	0	0.00	16	17.11	17.10	-16	2,378	-0.67%
2019/12/26	11	17.42	98	17.38	17.15	-87	2,370	-3.67%
2019/12/25	16	17.28	1	17.25	17.30	15	2,331	0.64%
2019/12/23	1	16.95	0	0.00	16.90	1	2,308	0.04%
2019/12/19	0	0.00	1	17.25	17.05	-1	2,402	-0.04%
2019/12/17	0	0.00	3	16.95	16.95	-3	2,523	-0.12%
2019/12/16	0	0.00	2	16.98	16.95	-2	2,545	-0.08%
2019/12/13	1	16.85	1	17.10	16.85	0	2,549	0.00%
2019/12/12	2	16.95	2	16.88	16.85	0	2,490	0.00%
2019/12/04	1	16.50	0	0.00	16.55	1	2,693	0.04%
2019/11/29	1	16.85	0	0.00	16.80	1	2,829	0.04%
2019/11/27	1	17.10	2	17.18	17.25	-1	3,005	-0.03%
2019/11/22	1	16.85	0	0.00	16.80	1	3,068	0.03%
2019/11/20	0	0.00	20	17.05	17.00	-20	3,159	-0.63%
2019/11/15	0	0.00	2	17.08	17.15	-2	3,523	-0.06%
2019/11/14	1	16.75	20	16.80	16.75	-19	3,623	-0.52%
2019/11/13	26	16.83	0	0.00	16.65	26	3,641	0.71%
2019/11/12	10	16.60	4	16.55	16.65	6	3,623	0.17%
2019/11/04	0	0.00	11	17.31	17.35	-11	3,743	-0.29%
2019/11/01	10	17.25	0	0.00	17.30	10	3,801	0.26%
2019/10/31	1	17.30	1	17.55	17.20	0	3,888	0.00%
2019/10/29	0	0.00	10	17.50	17.10	-10	4,101	-0.24%
2019/10/25	1	17.30	0	0.00	17.25	1	4,847	0.02%
2019/10/24	0	0.00	1	17.50	17.55	-1	5,018	-0.02%
2019/10/23	4	17.88	1	17.55	17.45	3	5,050	0.06%
2019/10/15	22	17.63	23	17.68	17.70	-1	5,090	-0.02%
2019/10/14	0	0.00	1	17.45	17.45	-1	4,968	-0.02%
2019/10/09	10	16.68	0	0.00	16.65	10	4,946	0.20%
2019/10/08	6	16.95	0	0.00	16.75	6	5,050	0.12%
2019/10/03	0	0.00	2	16.95	16.95	-2	5,132	-0.04%
2019/09/27	12	17.10	5	17.10	16.95	7	5,152	0.14%
2019/09/24	16	17.96	1	17.85	17.45	15	5,157	0.29%
2019/09/23	0	0.00	11	17.71	17.90	-11	5,077	-0.22%
2019/09/20	4	17.33	0	0.00	17.05	4	4,954	0.08%
2019/09/19	1	17.35	12	17.35	17.35	-11	4,939	-0.22%
2019/09/16	14	17.58	0	0.00	17.50	14	4,938	0.28%
2019/09/05	5	18.00	6	18.02	17.90	-1	4,887	-0.02%
2019/08/29	1	17.60	0	0.00	17.70	1	4,613	0.02%
2019/08/27	2	17.15	0	0.00	17.10	2	4,477	0.04%
2019/08/26	3	17.02	0	0.00	16.95	3	4,466	0.07%
2019/08/22	1	17.45	0	0.00	17.40	1	4,386	0.02%
2019/08/19	12	16.74	2	17.20	17.20	10	4,031	0.25%
2019/08/16	3	16.25	0	0.00	16.35	3	3,906	0.08%
2019/08/13	4	15.93	0	0.00	15.80	4	3,906	0.10%
2019/08/12	30	15.84	0	0.00	16.15	30	3,897	0.77%
2019/08/08	0	0.00	5	15.46	15.75	-5	3,939	-0.13%
2019/08/07	4	15.29	0	0.00	15.15	4	3,955	0.10%
2019/08/01	0	0.00	1	16.60	16.60	-1	4,063	-0.02%
2019/07/30	0	0.00	22	17.18	18.10	-22	3,798	-0.58%
2019/07/29	3	17.08	2	17.60	17.60	1	3,453	0.03%
2019/07/26	1	16.15	3	16.28	16.00	-2	3,119	-0.06%
2019/07/25	20	15.50	0	0.00	15.55	20	2,956	0.68%
2019/07/19	5	15.35	7	15.35	15.25	-2	2,961	-0.07%
2019/07/17	4	15.45	0	0.00	15.50	4	3,021	0.13%
2019/07/10	0	0.00	10	15.20	15.15	-10	3,509	-0.28%
2019/07/04	10	15.10	0	0.00	15.10	10	3,538	0.28%
2019/07/03	5	15.10	0	0.00	14.85	5	3,560	0.14%
2019/07/02	2	14.90	0	0.00	14.90	2	3,524	0.06%
2019/06/27	1	14.70	0	0.00	14.70	1	3,630	0.03%
2019/06/26	2	14.50	0	0.00	14.60	2	3,626	0.06%
2019/06/20	0	0.00	21	14.91	14.70	-21	3,649	-0.58%
2019/06/19	2	14.70	2	14.60	14.70	0	3,661	0.00%
2019/06/14	0	0.00	4	14.30	14.35	-4	3,572	-0.11%
2019/06/13	4	14.10	0	0.00	14.10	4	3,534	0.11%
2019/06/12	5	14.16	0	0.00	14.15	5	3,516	0.14%
2019/06/11	0	0.00	3	14.15	14.20	-3	3,482	-0.09%
2019/06/10	0	0.00	2	13.75	13.75	-2	3,435	-0.06%
2019/06/03	5	13.80	0	0.00	13.90	5	3,439	0.15%
2019/05/30	0	0.00	1	13.90	13.80	-1	3,418	-0.03%
2019/05/29	1	13.80	0	0.00	13.65	1	3,411	0.03%
2019/05/28	1	14.10	0	0.00	13.65	1	3,394	0.03%
2019/05/23	3	14.40	0	0.00	14.35	3	3,556	0.08%
2019/05/22	0	0.00	20	14.68	14.65	-20	3,612	-0.55%
2019/05/21	16	14.42	0	0.00	14.50	16	3,554	0.45%
2019/05/20	6	14.50	0	0.00	14.50	6	3,558	0.17%
2019/05/17	7	14.76	0	0.00	14.50	7	3,557	0.20%
2019/05/16	0	0.00	10	15.10	14.85	-10	3,535	-0.28%
2019/05/15	10	14.90	118	14.93	14.90	-108	3,471	-3.11%	大賣/鉅額交易
2019/05/14	116	14.90	3	14.80	15.00	113	3,483	3.24%	大買/鉅額交易
2019/05/13	1	14.20	0	0.00	14.15	1	3,335	0.03%
2019/05/10	2	14.50	0	0.00	14.50	2	3,307	0.06%
2019/05/09	7	15.11	30	14.75	14.50	-23	3,278	-0.70%
2019/05/06	10	14.55	1	14.60	14.60	9	3,105	0.29%
2019/05/03	0	0.00	2	14.95	15.00	-2	3,006	-0.07%
2019/04/30	20	14.45	1	14.65	14.45	19	2,912	0.65%
2019/04/29	2	14.55	1	14.50	14.60	1	2,888	0.03%
2019/04/26	1	14.25	0	0.00	14.25	1	2,794	0.04%
2019/04/24	0	0.00	21	14.70	14.40	-21	2,802	-0.75%
2019/04/23	10	14.75	10	14.90	14.85	0	2,750	0.00%
2019/04/22	12	15.19	11	15.39	15.15	1	2,729	0.04%
2019/04/19	10	14.90	0	0.00	14.90	10	2,433	0.41%
2019/04/18	0	0.00	10	14.60	14.15	-10	2,321	-0.43%
2019/04/17	20	14.50	0	0.00	14.60	20	2,288	0.87%
2019/04/16	0	0.00	2	14.20	14.25	-2	2,112	-0.09%
2019/04/15	0	0.00	13	14.05	13.95	-13	2,046	-0.64%
2019/04/12	2	14.20	0	0.00	13.95	2	2,024	0.10%
2019/04/11	0	0.00	2	13.85	14.00	-2	1,973	-0.10%
2019/04/10	4	14.13	1	13.90	13.90	3	1,922	0.16%
2019/04/03	3	13.70	3	13.68	13.85	0	1,842	0.00%
2019/03/28	3	13.00	0	0.00	13.00	3	1,673	0.18%
2019/03/25	0	0.00	10	13.85	13.65	-10	1,597	-0.63%
2019/03/22	10	14.00	0	0.00	14.00	10	1,579	0.63%
2019/03/19	0	0.00	1	13.80	13.80	-1	1,540	-0.06%
2019/03/14	1	13.65	1	13.65	13.50	0	1,548	0.00%
2019/03/12	1	13.70	1	13.70	13.75	0	1,578	0.00%
2019/03/07	0	0.00	6	13.53	13.50	-6	1,662	-0.36%
2019/03/05	1	13.85	0	0.00	13.75	1	1,751	0.06%
2019/02/26	0	0.00	20	14.00	13.85	-20	1,756	-1.14%
2019/02/25	0	0.00	15	14.15	14.10	-15	1,747	-0.86%
2019/02/22	4	14.39	0	0.00	14.20	4	1,743	0.23%
2019/02/21	0	0.00	1	14.40	14.40	-1	1,627	-0.06%
2019/02/20	0	0.00	1	14.05	14.05	-1	1,579	-0.06%
2019/02/13	35	14.13	10	13.80	14.10	25	1,588	1.57%
2019/02/12	0	0.00	1	13.50	13.50	-1	1,505	-0.07%
2019/01/16	5	13.00	0	0.00	13.20	5	1,758	0.28%
2019/01/11	0	0.00	1	12.95	12.70	-1	1,677	-0.06%
2019/01/10	1	12.80	0	0.00	12.75	1	1,666	0.06%
2018/12/27	0	0.00	5	12.60	12.60	-5	1,855	-0.27%
2018/12/20	1	12.60	0	0.00	12.35	1	1,940	0.05%
2018/12/12	5	13.50	5	13.45	13.35	0	2,226	0.00%
2018/12/07	1	13.45	1	13.70	13.70	0	2,492	0.00%
2018/12/06	5	13.30	0	0.00	13.10	5	2,479	0.20%
2018/12/03	0	0.00	5	13.75	13.85	-5	2,503	-0.20%
2018/11/29	1	13.40	0	0.00	13.35	1	2,479	0.04%
2018/11/28	0	0.00	5	13.40	13.50	-5	2,473	-0.20%
2018/11/22	2	12.80	0	0.00	12.80	2	2,529	0.08%
2018/11/16	5	12.90	0	0.00	12.70	5	2,691	0.19%
2018/11/13	0	0.00	2	11.95	12.15	-2	2,698	-0.07%
2018/11/07	0	0.00	0.3	12.25	12.25	-0.3	2,845	-0.01%
2018/11/06	0	0.00	20	12.00	11.85	-20	2,872	-0.70%
2018/11/05	0	0.00	1	12.15	12.05	-1	2,895	-0.03%
2018/11/02	5	12.70	0	0.00	12.25	5	3,002	0.17%
2018/11/01	2	12.40	0	0.00	12.15	2	2,947	0.07%
2018/10/31	10	11.67	0.1	11.65	11.65	9.9	2,947	0.34%
2018/10/29	1	11.40	0	0.00	11.40	1	2,934	0.03%
2018/10/25	23	11.34	0	0.00	11.05	23	2,952	0.78%
2018/10/12	0	0.00	12	11.19	11.50	-12	3,345	-0.36%
2018/10/11	1	11.35	2	11.43	11.30	-1	3,348	-0.03%
2018/10/09	2	12.58	0	0.00	12.55	2	3,334	0.06%
2018/10/04	0.1	13.50	0	0.00	13.40	0.1	3,479	0.00%
2018/10/03	0	0.00	1	13.55	13.75	-1	3,499	-0.03%
2018/10/02	1	13.45	1	13.60	13.45	0	3,489	0.00%
2018/10/01	0	0.00	1	13.45	13.45	-1	3,521	-0.03%
2018/09/26	1	13.70	1	13.95	13.70	0	4,038	0.00%
2018/09/25	2	13.83	0	0.00	13.85	2	5,006	0.04%
2018/09/21	1	14.15	0	0.00	14.15	1	5,222	0.02%
2018/09/19	1	13.85	0	0.00	13.70	1	5,119	0.02%
2018/09/18	1	13.80	11	13.60	13.55	-10	5,063	-0.20%
2018/09/17	13	14.09	0	0.00	14.00	13	5,046	0.26%
2018/09/10	1	13.15	0	0.00	13.00	1	4,902	0.02%
2018/08/31	0	0.00	1	14.95	14.85	-1	5,516	-0.02%
2018/08/30	0	0.00	2	15.00	14.80	-2	5,635	-0.04%
2018/08/28	2	14.80	8	14.80	14.80	-6	5,863	-0.10%
2018/08/27	0	0.00	52	15.01	15.00	-52	5,881	-0.88%
2018/08/24	5	14.40	0	0.00	14.35	5	5,810	0.09%
2018/08/22	3	14.30	0	0.00	14.40	3	6,025	0.05%
2018/08/17	0	0.00	5	14.75	14.50	-5	6,652	-0.08%
2018/08/16	1	14.60	8	14.66	14.60	-7	7,144	-0.10%
2018/08/15	8.1	14.48	7	14.45	14.30	1.1	7,235	0.02%
2018/08/14	3.9	15.01	1	14.80	15.10	2.9	7,301	0.04%
2018/08/13	7	14.94	2	14.53	14.80	5	7,387	0.07%
2018/08/10	0	0.00	6	15.86	15.75	-6	7,420	-0.08%
2018/08/09	7	15.62	0	0.00	15.75	7	7,516	0.09%
2018/08/07	12	15.74	12	15.69	15.70	0	7,867	0.00%
2018/07/31	3	15.80	0	0.00	15.80	3	8,743	0.03%
2018/07/30	0	0.00	1	15.90	15.90	-1	8,946	-0.01%
2018/07/26	4	16.49	2	16.50	16.45	2	8,851	0.02%
2018/07/25	1	16.25	0	0.00	16.50	1	8,828	0.01%
2018/07/24	2	16.10	3	16.12	16.10	-1	8,815	-0.01%
2018/07/23	2	16.25	0	0.00	16.30	2	8,770	0.02%
2018/07/05	0	0.00	2	16.90	16.35	-2	8,428	-0.02%
2018/07/04	3	17.27	1	17.10	16.90	2	8,378	0.02%
2018/07/03	22	17.40	14	17.88	17.00	8	8,024	0.10%
2018/07/02	1	16.85	2	16.53	16.70	-1	7,037	-0.01%
2018/06/29	2	15.15	0	0.00	15.35	2	6,789	0.03%
2018/06/28	1	15.05	2	15.15	15.00	-1	6,772	-0.01%
2018/06/26	30	15.09	2	14.95	15.15	28	6,772	0.41%
2018/06/22	1	15.40	3	15.30	15.25	-2	6,717	-0.03%
2018/06/21	0	0.00	2	15.65	15.50	-2	6,700	-0.03%
2018/06/20	1	15.40	0	0.00	15.35	1	6,681	0.01%
2018/06/19	4	16.15	0	0.00	15.90	4	6,620	0.06%
2018/06/15	1	16.70	1	16.65	16.65	0	6,587	0.00%
2018/06/14	2	16.83	1	17.25	16.55	1	6,557	0.02%
2018/06/13	5	17.23	0	0.00	16.90	5	6,484	0.08%
2018/06/12	0	0.00	151	16.97	17.20	-151	6,396	-2.36%	大賣/鉅額交易
2018/06/11	0	0.00	54	16.91	16.95	-54	6,291	-0.86%
2018/06/08	121	17.38	14	16.79	17.00	107	6,170	1.73%	大買/鉅額交易
2018/06/07	26	16.88	33	16.59	16.45	-7	5,851	-0.12%
2018/06/06	10	16.75	0	0.00	16.75	10	5,703	0.18%
2018/06/05	24	15.87	31	16.03	15.90	-7	5,536	-0.13%
2018/06/04	10	16.20	1	16.55	16.20	9	5,428	0.17%
2018/06/01	12	16.15	10	16.26	16.20	2	5,385	0.04%
2018/05/31	6	16.63	9	16.47	16.40	-3	5,333	-0.06%
2018/05/30	6	16.93	2	16.98	16.75	4	5,218	0.08%
2018/05/29	66	16.82	55	16.75	16.80	11	5,201	0.21%
2018/05/28	116	16.64	101	16.80	17.45	15	4,999	0.30%	大買/大賣/
2018/05/25	43	16.64	42	16.59	16.65	1	4,676	0.02%
2018/05/24	12	16.54	4	16.80	16.85	8	4,495	0.18%
2018/05/23	1	15.20	7	15.26	15.90	-6	3,979	-0.15%
2018/05/22	22	15.56	27	15.04	15.50	-5	3,850	-0.13%
2018/05/21	23	15.26	21	15.28	15.40	2	3,757	0.05%
2018/05/18	1	14.60	3	14.90	14.65	-2	3,614	-0.06%
2018/05/17	13	14.87	3	14.97	14.95	10	3,540	0.28%
2018/05/16	46	15.86	19	15.64	15.75	27	3,412	0.79%
2018/05/15	117	15.84	55	15.86	15.90	62	3,291	1.88%	大買/
2018/05/14	3	15.10	18	15.41	15.75	-15	2,946	-0.51%
2018/05/11	22	14.28	45	14.51	14.35	-23	2,490	-0.92%
2018/05/10	0	0.00	32	13.98	14.00	-32	2,220	-1.44%
2018/05/09	21	13.89	0	0.00	13.70	21	2,130	0.99%
2018/05/08	47	13.45	40	13.49	13.50	7	2,053	0.34%
2018/05/07	0	0.00	4	13.95	13.90	-4	1,947	-0.21%
2018/05/04	0	0.00	3	12.70	12.75	-3	1,725	-0.17%
2018/05/02	3	12.95	0	0.00	12.90	3	1,751	0.17%
2018/04/30	0	0.00	1	12.85	12.55	-1	1,696	-0.06%
2018/04/26	0	0.00	1	12.00	11.70	-1	1,608	-0.06%
2018/04/19	0	0.00	7	13.00	13.05	-7	1,554	-0.45%
2018/04/16	8	13.51	1	13.35	13.55	7	1,562	0.45%
2018/04/13	3	13.38	3	13.37	13.35	0	1,479	0.00%
2018/04/10	1	13.05	1	13.20	12.95	0	1,452	0.00%
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%
2018/03/08	0	0.00	2	13.20	13.15	-2	1,762	-0.11%
2018/03/07	2	13.05	0	0.00	13.15	2	1,749	0.11%
2018/03/06	0	0.00	1	13.10	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	2	12.65	12.65	-2	1,692	-0.12%
2018/03/02	2	13.05	6	13.16	12.95	-4	1,760	-0.23%
2018/02/26	1	12.75	0	0.00	12.70	1	1,674	0.06%
2018/02/23	1	12.50	0	0.00	12.35	1	1,661	0.06%
2018/02/05	5	12.30	0	0.00	12.30	5	1,856	0.27%
2018/01/31	0	0.00	5	12.60	12.65	-5	2,014	-0.25%
2018/01/30	0	0.00	6	12.80	12.75	-6	2,085	-0.29%
2018/01/26	2	13.05	0	0.00	13.10	2	2,191	0.09%
2018/01/17	2	12.90	0	0.00	12.85	2	2,995	0.07%
2018/01/10	15	13.00	0	0.00	12.95	15	4,210	0.36%
2018/01/09	6	13.40	0	0.00	13.40	6	4,238	0.14%
2018/01/03	0	0.00	8	13.30	13.30	-8	4,445	-0.18%