精成科 (6191)-永豐金-敦南券商分點個股進出

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
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
2,627張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間: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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/06/14	1.2	70.69	0	0.00	70.40	1.2	5,356	0.02%
2024/06/11	0.2	70.95	0	0.00	70.50	0.2	5,416	0.00%
2024/06/06	1	71.80	0	0.00	72.00	1	5,446	0.02%
2024/06/05	2.1	72.71	2	73.90	72.50	0.1	5,455	0.00%
2024/06/03	2	72.40	0	0.00	72.40	2	5,596	0.04%
2024/05/31	3	74.37	22.7	74.30	74.30	-19.7	5,597	-0.35%
2024/05/30	1	71.70	0	0.00	72.50	1	5,605	0.02%
2024/05/29	3	72.90	13	73.58	72.70	-10	5,592	-0.18%
2024/05/28	3	71.97	0	0.00	71.60	3	5,574	0.05%
2024/05/27	10.4	72.21	0	0.00	71.90	10.4	5,603	0.19%
2024/05/24	9	73.70	0	0.00	73.00	9	5,607	0.16%
2024/05/23	1	75.00	13	75.72	76.00	-12	5,582	-0.21%
2024/05/22	2	72.50	15.3	74.27	75.00	-13.3	5,517	-0.24%
2024/05/21	0	0.00	9	72.57	73.10	-9	5,474	-0.16%
2024/05/20	1	70.80	1	72.20	71.30	0	5,454	0.00%
2024/05/17	20.2	71.71	0.3	71.60	71.20	19.9	5,445	0.36%
2024/05/16	4	72.65	7	73.86	72.50	-3	5,440	-0.06%
2024/05/15	12	73.39	17.1	74.92	72.90	-5.1	5,482	-0.09%
2024/05/14	3	72.83	17.5	73.69	73.80	-14.5	5,551	-0.26%
2024/05/13	1.1	70.44	2	70.80	70.60	-0.9	5,498	-0.02%
2024/05/10	13.2	71.36	4	72.00	71.20	9.2	5,490	0.17%
2024/05/09	15	73.34	3	74.37	72.60	12	5,430	0.22%
2024/05/08	0	0.00	22.3	74.73	75.00	-22.3	5,347	-0.42%
2024/05/07	1	73.30	2	73.75	74.20	-1	5,312	-0.02%
2024/05/06	3	74.03	17	74.07	74.20	-14	5,283	-0.26%
2024/05/03	2	73.45	44.1	73.60	73.20	-42.1	5,287	-0.80%
2024/05/02	0.2	72.80	6	73.47	72.70	-5.8	5,272	-0.11%
2024/04/30	2.1	72.81	15	73.51	73.10	-12.9	5,283	-0.24%
2024/04/29	26	73.04	28.2	72.32	73.10	-2.2	5,240	-0.04%
2024/04/26	4	69.50	2	69.90	69.90	2	5,180	0.04%
2024/04/25	2	69.10	2	69.50	69.50	0	5,197	0.00%
2024/04/24	3	69.33	22.1	69.38	69.50	-19.1	5,205	-0.37%
2024/04/23	1.1	67.16	0	0.00	67.80	1.1	5,208	0.02%
2024/04/22	15.3	68.09	4	68.35	67.20	11.3	5,212	0.22%
2024/04/19	20	70.11	18	70.99	70.40	2	5,171	0.04%
2024/04/18	1	69.80	4.1	71.14	71.00	-3.1	5,113	-0.06%
2024/04/17	1	69.80	0.1	70.00	70.00	0.9	5,085	0.02%
2024/04/16	0.6	68.52	0	0.00	69.00	0.6	5,072	0.01%
2024/04/15	0	0.00	0.1	70.00	69.60	-0.1	5,015	0.00%
2024/04/12	3.3	70.48	0	0.00	69.70	3.3	4,968	0.07%
2024/04/11	1.1	70.57	0	0.00	70.80	1.1	4,920	0.02%
2024/04/10	21	70.66	0	0.00	70.50	21	4,923	0.43%
2024/04/09	2.1	71.40	3	72.07	72.20	-0.9	4,895	-0.02%
2024/04/08	7	71.63	3	72.13	71.90	4	4,898	0.08%
2024/04/03	3	71.90	1	72.00	72.00	2	4,898	0.04%
2024/04/02	21.1	71.99	16	72.81	72.60	5.1	4,894	0.10%
2024/04/01	11.4	72.41	3	72.70	72.70	8.4	4,893	0.17%
2024/03/29	2.3	72.78	1	73.50	72.70	1.3	4,908	0.03%
2024/03/28	17.2	75.07	134.3	75.30	73.70	-117.1	4,829	-2.42%	大賣/鉅額交易
2024/03/27	0.1	70.00	85.1	72.54	73.20	-85	4,646	-1.83%
2024/03/26	35.6	69.99	7	70.77	69.40	28.6	4,591	0.62%
2024/03/25	11	71.55	3.1	71.21	71.20	8	4,596	0.17%
2024/03/22	69.4	72.03	0	0.00	71.40	69.4	4,705	1.47%
2024/03/21	17.8	74.32	5	74.26	73.60	12.8	4,720	0.27%
2024/03/20	14	73.62	159.7	74.03	76.10	-145.7	4,459	-3.27%	大賣/鉅額交易
2024/03/19	12	69.27	100.8	68.69	69.20	-88.8	3,975	-2.23%
2024/03/18	6	65.07	60	66.45	66.40	-54	3,794	-1.42%
2024/03/15	44.1	65.29	9	65.73	64.90	35.1	3,791	0.92%
2024/03/14	24.5	65.18	28	65.66	65.30	-3.5	3,792	-0.09%
2024/03/13	22.1	64.73	10	65.13	64.60	12.1	3,798	0.32%
2024/03/12	19	64.16	18.4	64.81	64.60	0.6	3,825	0.02%
2024/03/11	21.5	63.44	0	0.00	63.50	21.5	3,882	0.55%
2024/03/08	38	65.68	1	65.44	64.10	37	3,929	0.94%
2024/03/07	21.1	67.92	7	69.01	67.60	14.1	3,999	0.35%
2024/03/06	4	68.50	46	68.85	68.60	-42	4,252	-0.99%
2024/03/05	9	67.75	39	68.26	68.70	-30	4,495	-0.67%
2024/03/04	0	0.00	6	66.80	66.30	-6	4,448	-0.13%
2024/03/01	24	66.05	17	66.68	66.00	7	4,454	0.16%
2024/02/29	16.1	65.65	6	65.93	65.30	10.1	4,433	0.23%
2024/02/27	24.1	66.74	0	0.00	66.30	24.1	4,396	0.55%
2024/02/26	18	67.63	2	67.40	67.50	16	4,382	0.37%
2024/02/23	14	68.23	29.2	68.86	68.10	-15.2	4,407	-0.34%
2024/02/22	16	68.55	4	68.30	68.10	12	4,525	0.27%
2024/02/21	22.1	68.69	0	0.00	68.90	22.1	4,550	0.49%
2024/02/20	4	69.45	0	0.00	69.30	4	4,590	0.09%
2024/02/19	4.6	68.59	5	69.74	69.80	-0.4	4,588	-0.01%
2024/02/16	24.2	69.28	25.2	69.95	69.20	-1	4,599	-0.02%
2024/02/15	0	0.00	72.7	67.66	69.20	-72.7	4,553	-1.60%
2024/02/05	17	64.05	0	0.00	64.30	17	4,455	0.38%
2024/02/02	14	64.44	0	0.00	64.70	14	4,505	0.31%
2024/02/01	4	64.15	6	64.83	64.90	-2	4,540	-0.04%
2024/01/31	10	64.04	0	0.00	63.90	10	4,574	0.22%
2024/01/30	7.2	64.57	0	0.00	64.30	7.2	4,625	0.16%
2024/01/29	0	0.00	5	65.34	65.50	-5	4,679	-0.11%
2024/01/26	0	0.00	0.4	65.10	64.80	-0.4	4,802	-0.01%
2024/01/25	5.4	64.00	0	0.00	63.50	5.4	5,147	0.10%
2024/01/24	3	65.77	1.2	66.20	64.70	1.8	5,724	0.03%
2024/01/23	0.4	65.60	0	0.00	65.80	0.4	5,960	0.01%
2024/01/22	2	65.00	9	65.36	64.90	-7	5,958	-0.12%
2024/01/19	14	64.72	4	65.30	64.30	10	5,961	0.17%
2024/01/18	24	65.00	2	65.20	65.10	22	5,978	0.37%
2024/01/17	12	65.43	21	65.83	65.20	-9	5,970	-0.15%
2024/01/16	8	64.75	10	65.40	65.50	-2	5,952	-0.03%
2024/01/15	1	65.10	16.6	64.80	65.00	-15.6	5,946	-0.26%
2024/01/12	0.4	63.10	0	0.00	63.00	0.4	5,930	0.01%
2024/01/11	0	0.00	3	63.53	63.50	-3	5,941	-0.05%
2024/01/10	25.5	62.29	9.2	62.61	62.90	16.3	6,019	0.27%
2024/01/09	15	63.83	0	0.00	63.20	15	6,001	0.25%
2024/01/08	8	64.05	0	0.00	64.10	8	6,040	0.13%
2024/01/05	25	64.74	0	0.00	64.50	25	6,074	0.41%
2024/01/04	48	64.56	1	65.10	65.10	47	6,078	0.77%
2024/01/03	6	64.77	11	65.43	65.10	-5	6,124	-0.08%
2024/01/02	26	64.11	19	65.04	65.20	7	6,245	0.11%
2023/12/29	16	64.16	11	64.69	64.50	5	6,259	0.08%
2023/12/28	22	63.89	2	63.95	63.70	20	6,278	0.32%
2023/12/27	43.2	64.09	22.2	64.71	64.30	21	6,348	0.33%
2023/12/26	133	63.61	13	64.30	64.30	120	6,403	1.87%	大買/鉅額交易
2023/12/25	46	63.56	1	63.50	63.70	45	6,357	0.71%
2023/12/22	19	64.23	33	65.17	64.90	-14	6,298	-0.22%
2023/12/21	14	63.96	0.1	64.00	64.00	13.9	6,269	0.22%
2023/12/20	18	64.78	2	66.10	64.80	16	6,269	0.26%
2023/12/19	37.4	64.79	21	65.48	65.30	16.4	6,272	0.26%
2023/12/18	13.2	69.61	5.4	68.22	68.00	7.8	6,152	0.13%
2023/12/15	6	74.45	2	74.05	72.90	4	6,063	0.07%
2023/12/14	8	72.94	10	72.82	73.40	-2	5,987	-0.03%
2023/12/12	4	70.40	0	0.00	70.30	4	6,040	0.07%
2023/12/11	3	71.13	1	72.70	70.70	2	6,083	0.03%
2023/12/08	1	71.90	1	72.00	72.20	0	6,121	0.00%
2023/12/07	0	0.00	4	71.60	71.50	-4	6,167	-0.06%
2023/12/06	8.1	70.92	4	71.23	71.00	4.1	6,245	0.07%
2023/12/05	10	68.44	7	69.89	70.00	3	6,364	0.05%
2023/12/04	13.3	72.13	11	71.33	70.10	2.3	6,681	0.03%
2023/12/01	7.1	69.39	24.9	70.02	70.50	-17.8	6,663	-0.27%
2023/11/30	20	67.31	38.3	67.15	69.00	-18.3	6,466	-0.28%
2023/11/29	0	0.00	7	64.11	64.20	-7	6,214	-0.11%
2023/11/28	2	63.00	4	63.03	63.20	-2	6,221	-0.03%
2023/11/24	0	0.00	3	62.00	61.50	-3	6,290	-0.05%
2023/11/23	9	61.77	0	0.00	61.50	9	6,357	0.14%
2023/11/22	11.2	62.03	0.3	62.20	61.80	10.9	6,400	0.17%
2023/11/21	16.2	64.07	7.3	65.91	62.80	9	6,460	0.14%
2023/11/20	4.4	63.62	7	64.40	64.60	-2.6	6,567	-0.04%
2023/11/17	2	64.00	13.4	64.16	64.50	-11.4	6,575	-0.17%
2023/11/16	0.2	62.69	0	0.00	63.10	0.2	6,614	0.00%
2023/11/15	4	63.35	6	63.83	63.30	-2	6,703	-0.03%
2023/11/14	1	63.10	0.3	62.80	63.00	0.7	6,751	0.01%
2023/11/10	12.3	62.37	9	62.91	62.00	3.3	6,927	0.05%
2023/11/09	2	63.00	3	63.57	63.40	-1	7,017	-0.01%
2023/11/08	3	62.90	1	62.90	62.50	2	7,052	0.03%
2023/11/07	0	0.00	3.4	64.04	63.40	-3.4	7,139	-0.05%
2023/11/06	4	63.63	3	63.60	64.00	1	7,240	0.01%
2023/11/03	6	63.42	3.3	63.51	62.40	2.7	7,229	0.04%
2023/11/02	12	63.18	17	63.79	63.90	-5	7,160	-0.07%
2023/11/01	40	58.77	39	59.79	61.20	1	6,866	0.01%
2023/10/31	10	60.07	45	60.72	61.60	-35	6,314	-0.55%
2023/10/27	11	55.69	32	56.20	56.00	-21	6,205	-0.34%
2023/10/26	26	54.53	10	55.72	54.90	16	6,275	0.25%
2023/10/25	8.7	55.67	50	55.77	55.60	-41.3	6,317	-0.65%
2023/10/24	7	54.47	35	55.41	55.70	-28	6,364	-0.44%
2023/10/23	5	54.40	26	54.67	54.30	-21	6,446	-0.33%
2023/10/20	42	53.76	8	54.28	53.90	34	6,629	0.51%
2023/10/19	62	54.80	76	55.15	55.00	-14	6,661	-0.21%
2023/10/18	26	53.83	15	54.20	54.30	11	6,673	0.16%
2023/10/17	8	55.90	54	55.52	55.40	-46	6,673	-0.69%
2023/10/16	21	55.93	5	56.02	56.00	16	6,859	0.23%
2023/10/13	20	56.84	23	56.67	56.60	-3	7,113	-0.04%
2023/10/12	1	57.80	11.4	58.09	58.00	-10.4	7,355	-0.14%
2023/10/11	12	57.43	6	57.42	57.40	6	7,465	0.08%
2023/10/06	46.8	59.13	2	57.80	57.80	44.8	7,486	0.60%
2023/10/04	2	61.51	2	62.50	62.70	0	7,446	0.00%
2023/10/03	108	64.82	7	63.49	63.10	101	7,513	1.34%	大買/鉅額交易
2023/10/02	5.2	63.90	7	64.07	64.60	-1.8	7,555	-0.02%
2023/09/28	0	0.00	10	62.09	62.00	-10	7,521	-0.13%
2023/09/27	5.5	61.33	2	61.70	61.70	3.5	7,551	0.05%
2023/09/26	12	61.88	6	62.43	62.20	6	7,565	0.08%
2023/09/25	6	61.05	30	61.70	62.20	-24	7,573	-0.32%
2023/09/22	24	58.06	33	58.90	59.60	-9	7,532	-0.12%
2023/09/21	18.1	59.82	4	60.28	59.60	14.1	7,598	0.18%
2023/09/20	32.3	62.41	17	61.39	61.30	15.3	7,734	0.20%
2023/09/19	9	62.60	16	63.06	62.80	-7	7,802	-0.09%
2023/09/18	9	62.13	10.5	62.70	62.30	-1.5	7,809	-0.02%
2023/09/15	7	62.27	6	62.47	61.90	1	7,808	0.01%
2023/09/14	6.3	61.45	10	61.65	61.80	-3.8	7,723	-0.05%
2023/09/13	7.3	60.18	14	60.21	60.40	-6.8	7,665	-0.09%
2023/09/12	5	59.76	20	59.89	59.40	-15	7,623	-0.20%
2023/09/11	28.1	59.05	4	59.10	58.70	24.1	7,563	0.32%
2023/09/08	18	60.86	25	61.59	61.00	-7	7,459	-0.09%
2023/09/07	24.3	61.54	28.5	62.00	60.90	-4.3	7,295	-0.06%
2023/09/06	4	59.70	38.6	59.49	60.50	-34.6	6,934	-0.50%
2023/09/05	22	58.16	18	57.99	58.60	4	6,852	0.06%
2023/09/04	0	0.00	3	56.10	56.10	-3	6,782	-0.04%
2023/09/01	5	55.84	1.1	55.87	55.60	3.9	6,899	0.06%
2023/08/31	0	0.00	11	56.22	56.80	-11	6,881	-0.16%
2023/08/30	5	55.24	1	55.80	54.90	4	6,913	0.06%
2023/08/29	9	54.68	0	0.00	55.10	9	6,913	0.13%
2023/08/28	12	55.75	0	0.00	55.90	12	6,888	0.17%
2023/08/25	3	56.90	11.1	57.37	57.40	-8.1	6,919	-0.12%
2023/08/24	38.1	55.80	9	56.42	55.90	29.1	6,840	0.42%
2023/08/23	2	58.60	8	59.18	58.80	-6	6,610	-0.09%
2023/08/22	3	58.27	2	58.35	58.80	1	6,650	0.02%
2023/08/21	16.5	57.83	25	57.46	58.00	-8.5	6,629	-0.13%
2023/08/18	5.5	55.71	0	0.00	55.80	5.5	6,599	0.08%
2023/08/17	6	54.52	29	55.62	56.20	-23	6,552	-0.35%
2023/08/16	12	53.26	12	53.69	54.10	0	6,509	0.00%
2023/08/15	15	52.45	27	53.17	53.40	-12	6,428	-0.19%
2023/08/14	35	50.88	9.2	51.68	51.70	25.8	6,322	0.41%
2023/08/11	15	52.78	2	52.60	52.10	13	6,321	0.21%
2023/08/10	2	52.45	7	52.39	52.10	-5	6,240	-0.08%
2023/08/09	1	52.10	8	51.90	51.80	-7	6,149	-0.11%
2023/08/08	1	51.10	8.1	51.20	51.60	-7.1	6,153	-0.12%
2023/08/07	0	0.00	24.3	51.01	50.90	-24.3	6,165	-0.39%
2023/08/04	5	48.00	0	0.00	49.05	5	6,241	0.08%
2023/08/02	22	49.55	3	49.80	48.25	19	6,212	0.31%
2023/08/01	4.2	50.04	41	50.43	50.40	-36.8	6,216	-0.59%
2023/07/31	0	0.00	10	51.91	51.30	-10	6,527	-0.15%
2023/07/28	1.2	49.90	26	49.27	51.20	-24.8	6,583	-0.38%
2023/07/27	10	50.71	2	50.55	50.70	8	6,498	0.12%
2023/07/26	13	51.22	3.2	51.47	51.10	9.8	6,442	0.15%
2023/07/25	48	51.40	34.1	51.37	51.40	13.9	6,337	0.22%
2023/07/21	1	47.00	0	0.00	48.45	1	6,069	0.02%
2023/07/20	14	48.91	1	48.15	48.20	13	6,029	0.22%
2023/07/19	8	48.82	16	48.54	48.10	-8	5,952	-0.13%
2023/07/18	16	50.52	10	50.78	50.80	6	5,773	0.10%
2023/07/17	7	52.54	4	52.90	52.50	3	5,479	0.05%
2023/07/14	12	48.93	12	48.97	49.45	0	5,214	0.00%
2023/07/13	41	48.40	5	47.95	47.95	36	5,110	0.70%
2023/07/12	40	47.71	41	47.09	47.50	-1	5,038	-0.02%
2023/07/11	1	47.10	11	47.20	47.30	-10	4,997	-0.20%
2023/07/10	10	46.10	10	46.07	46.05	0	4,919	0.00%
2023/07/07	5	46.67	16.2	46.80	47.30	-11.2	4,812	-0.23%
2023/07/06	1	48.95	11	48.45	48.20	-10	4,772	-0.21%
2023/07/05	2	47.53	2	47.68	47.75	0	4,694	0.00%
2023/07/04	7.2	47.11	8	46.98	47.05	-0.8	4,681	-0.02%
2023/07/03	1	46.95	14	47.14	47.20	-13	4,655	-0.28%
2023/06/30	13	46.09	10	45.90	45.90	3	4,678	0.06%
2023/06/29	26.7	46.00	13	46.06	46.20	13.7	4,640	0.29%
2023/06/28	38	46.11	27	46.31	46.80	11	4,514	0.24%
2023/06/27	20	44.55	22.8	44.72	44.50	-2.8	4,337	-0.07%
2023/06/26	2	43.63	3	43.65	44.15	-1	4,197	-0.02%
2023/06/21	5	42.95	4	43.11	43.20	1	4,175	0.02%
2023/06/19	5	42.04	0	0.00	42.15	5	4,180	0.12%
2023/06/16	1	42.35	0	0.00	42.35	1	4,337	0.02%
2023/06/15	1	42.45	7.7	42.65	42.60	-6.7	4,317	-0.15%
2023/06/14	1	42.54	0	0.00	42.50	1	4,289	0.02%
2023/06/13	1	41.90	7	42.10	42.25	-6	4,282	-0.14%
2023/06/09	0	0.00	3	42.10	42.20	-3	4,246	-0.07%
2023/06/08	0	0.00	11	41.83	41.65	-11	4,211	-0.26%
2023/06/07	3	42.23	12.2	41.89	42.00	-9.2	4,177	-0.22%
2023/06/06	0	0.00	1	40.30	40.60	-1	4,037	-0.02%
2023/06/05	0	0.00	2	40.48	40.45	-2	4,008	-0.05%
2023/06/02	1.1	39.70	1	40.00	39.70	0.1	3,934	0.00%
2023/06/01	0	0.00	4	39.65	39.75	-4	3,952	-0.10%
2023/05/31	8.1	38.79	2	39.05	39.15	6.1	3,925	0.15%
2023/05/30	1	39.45	0	0.00	39.55	1	3,822	0.03%
2023/05/29	1	39.50	0	0.00	39.75	1	3,788	0.03%
2023/05/26	1	39.30	5	39.40	39.15	-4	3,754	-0.11%
2023/05/25	0	0.00	1	40.10	40.20	-1	3,676	-0.03%
2023/05/24	1	39.50	4	39.33	39.60	-3	3,587	-0.08%
2023/05/23	0	0.00	1	38.70	38.80	-1	3,503	-0.03%
2023/05/22	7	38.50	1.1	38.16	38.50	6	3,467	0.17%
2023/05/18	0	0.00	0.7	37.60	37.75	-0.7	3,357	-0.02%
2023/05/17	0	0.00	0.3	37.50	37.55	-0.3	3,354	-0.01%
2023/05/16	0	37.30	0	0.00	37.50	0	3,265	0.00%
2023/05/15	0	0.00	2	37.38	37.40	-2	3,211	-0.06%
2023/05/12	1	37.45	0.4	37.34	37.65	0.7	3,149	0.02%
2023/05/11	0	37.10	2.3	37.36	37.15	-2.3	3,069	-0.07%
2023/05/10	1.1	37.35	8.5	37.44	37.65	-7.4	2,987	-0.25%
2023/05/09	0	0.00	3	36.28	36.40	-3	2,823	-0.11%
2023/05/08	0	0.00	1	37.00	36.85	-1	2,788	-0.04%
2023/05/05	5	36.95	29	36.93	36.45	-24	2,680	-0.90%
2023/05/04	9	35.82	27.2	37.21	37.30	-18.2	2,307	-0.79%
2023/05/02	5	33.94	3	34.15	34.15	2	2,163	0.09%
2023/04/27	0	0.00	3	33.57	33.65	-3	2,147	-0.14%
2023/04/26	2	33.10	0	0.00	33.10	2	2,137	0.09%
2023/04/25	0	0.00	36	33.52	32.95	-36	2,123	-1.70%
2023/04/24	0	0.00	3	33.65	33.70	-3	2,101	-0.14%
2023/04/21	0	0.00	83	33.77	33.25	-83	2,086	-3.98%
2023/04/20	0	33.90	100	33.67	33.90	-100	2,048	-4.88%
2023/04/18	0.2	34.00	7	34.29	34.15	-6.9	1,998	-0.34%
2023/04/17	0	0.00	2	34.45	34.55	-2	1,963	-0.10%
2023/04/14	2	34.10	51	34.30	34.10	-49	1,923	-2.55%
2023/04/13	3	34.02	1	34.00	34.00	2	1,886	0.11%
2023/04/12	0	0.00	1	34.25	34.25	-1	1,864	-0.05%
2023/04/11	4	34.25	50	34.27	34.30	-46	1,843	-2.49%
2023/04/10	3	33.70	2	33.78	33.75	1	1,732	0.06%
2023/04/07	100	34.00	1	34.00	33.85	99	1,708	5.79%
2023/04/06	22	33.68	1	33.30	33.35	21	1,661	1.26%
2023/03/31	3	33.85	8	33.85	33.85	-5	1,612	-0.31%
2023/03/29	0	0.00	2	33.20	33.20	-2	1,489	-0.13%
2023/03/28	0.2	32.75	3	32.65	32.60	-2.8	1,460	-0.19%
2023/03/27	1	33.30	0	0.00	33.05	1	1,428	0.07%
2023/03/24	3	33.60	16.5	33.61	33.30	-13.5	1,413	-0.96%
2023/03/22	18.2	33.06	18	33.38	33.10	0.2	1,330	0.01%
2023/03/21	12	33.42	41	33.33	33.50	-29	1,244	-2.33%
2023/03/20	0	0.00	6	31.73	31.75	-6	1,054	-0.57%
2023/03/17	1	31.40	0	0.00	31.45	1	1,051	0.10%
2023/03/16	0	0.00	2	31.28	30.95	-2	1,044	-0.19%
2023/03/15	0	0.00	1	31.50	31.50	-1	1,024	-0.10%
2023/03/14	11	31.84	0	0.00	31.45	11	1,023	1.07%
2023/03/13	5.4	31.74	3	31.83	31.80	2.4	1,003	0.23%
2023/03/10	2	31.53	7	31.47	31.35	-5	965	-0.52%
2023/03/09	1	31.75	2	31.65	31.50	-1	961	-0.10%
2023/03/08	24	31.72	5	31.79	31.80	19	968	1.96%
2023/03/07	19.1	31.59	2	31.60	31.60	17.1	950	1.79%
2023/03/06	15	31.47	14	31.48	31.40	1	921	0.11%
2023/03/03	8	30.11	7	30.39	30.45	1	861	0.12%
2023/03/02	1	29.95	0	0.00	30.00	1	832	0.12%
2023/03/01	42	29.84	2	29.80	29.80	40	828	4.83%
2023/02/24	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/23	30	30.20	0	0.00	30.20	30	832	3.60%
2023/02/22	5	29.50	2	29.60	29.60	3	810	0.37%
2023/02/21	20	29.85	0	0.00	29.75	20	823	2.43%
2023/02/20	35	29.98	0	0.00	29.95	35	842	4.16%
2023/02/16	1	29.85	0	0.00	29.85	1	861	0.12%
2023/02/15	18	29.61	16	29.85	29.80	2	932	0.21%
2023/02/13	20	28.80	0	0.00	28.85	20	952	2.10%
2023/02/10	30	29.26	0	0.00	28.85	30	969	3.09%
2023/02/08	15	29.55	0	0.00	29.65	15	1,017	1.47%
2023/02/07	5	29.75	0	0.00	29.60	5	1,074	0.47%
2023/02/06	0	29.60	0	0.00	29.55	0	1,108	0.00%
2023/02/03	1	29.55	0	0.00	29.60	1	1,154	0.09%
2023/01/31	0	0.00	12	28.40	28.75	-12	1,117	-1.07%
2023/01/30	13	28.18	0	0.00	28.30	13	1,110	1.17%
2023/01/11	1	28.05	0	0.00	28.05	1	1,141	0.09%
2022/12/28	0.1	27.95	0	0.00	27.60	0.1	1,231	0.01%
2022/12/22	0	27.75	0	0.00	27.90	0	1,241	0.00%
2022/12/07	3	29.25	3	28.60	28.60	0	1,255	0.00%
2022/12/06	0.1	29.65	0	0.00	29.20	0.1	1,246	0.00%
2022/12/02	0	30.15	0	0.00	30.30	0	1,216	0.00%
2022/11/28	0	29.20	0	0.00	29.20	0	1,167	0.00%
2022/11/25	1	29.40	0	0.00	29.40	1	1,174	0.09%
2022/11/17	3	30.10	0	0.00	30.00	3	1,185	0.25%
2022/11/16	3	30.20	0	0.00	29.80	3	1,171	0.26%
2022/11/11	2	29.65	0	0.00	29.55	2	1,146	0.17%
2022/11/10	6	29.38	1	29.55	29.55	5	1,172	0.43%
2022/11/09	0	0.00	2	29.15	29.35	-2	1,170	-0.17%
2022/11/07	1	29.50	4	29.11	28.95	-3	1,170	-0.26%
2022/11/04	3	28.80	7	29.00	29.00	-4	1,219	-0.33%
2022/11/03	4	28.75	9	28.29	28.95	-5	1,200	-0.42%
2022/11/02	9	27.52	2	27.93	27.80	7	1,169	0.60%
2022/11/01	4	27.25	13	26.60	27.35	-9	1,185	-0.76%
2022/10/31	0	0.00	5	25.70	25.80	-5	1,155	-0.43%
2022/10/26	0	0.00	1	24.85	24.70	-1	1,177	-0.08%
2022/10/21	2	25.30	0	0.00	25.20	2	1,187	0.17%
2022/10/18	0	25.20	1	25.15	25.65	-1	1,178	-0.08%
2022/10/17	1	24.55	0	0.00	24.80	1	1,181	0.08%
2022/10/14	0	0.00	7	24.90	24.95	-7	1,191	-0.59%
2022/10/13	12	23.97	0	0.00	23.80	12	1,199	1.00%
2022/10/12	5	25.20	0	0.00	25.20	5	1,194	0.42%
2022/10/11	0	0.00	70	25.50	25.50	-70	1,191	-5.88%
2022/10/07	0	0.00	32	26.78	26.40	-32	1,204	-2.66%
2022/10/06	102	26.55	5	26.60	26.50	97	1,206	8.04%	大買/
2022/10/04	0	0.00	5	26.00	26.05	-5	1,203	-0.42%
2022/10/03	0	0.00	2	25.45	25.30	-2	1,204	-0.17%
2022/09/30	2	25.20	0	0.00	25.35	2	1,220	0.16%
2022/09/29	0	0.00	3	25.23	25.25	-3	1,226	-0.24%
2022/09/28	7	24.65	5	24.75	24.40	2	1,230	0.16%
2022/09/27	0	25.50	0	0.00	25.55	0	1,230	0.00%
2022/09/26	10	25.80	0	0.00	25.40	10	1,245	0.80%
2022/09/19	2	27.30	0	0.00	27.30	2	1,331	0.15%
2022/09/08	0	0.00	1	27.50	27.55	-1	1,469	-0.07%
2022/09/06	4	27.55	0	0.00	27.40	4	1,689	0.24%
2022/09/01	2	28.55	0	0.00	28.65	2	1,781	0.11%
2022/08/31	1	29.15	0	0.00	29.15	1	1,799	0.06%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/23	1	28.60	0	0.00	28.65	1	2,313	0.04%
2022/08/18	0	0.00	2	29.05	29.10	-2	2,486	-0.08%
2022/08/17	8	29.40	2	29.50	29.40	6	2,493	0.24%
2022/08/12	0	28.65	0	0.00	28.80	0	2,350	0.00%
2022/08/09	0	0.00	7	27.37	27.45	-7	2,272	-0.31%
2022/08/08	2	28.93	0	0.00	28.90	2	2,254	0.09%
2022/08/03	0	0.00	2	28.78	28.70	-2	2,212	-0.09%
2022/08/01	0	29.75	0	0.00	29.65	0	2,272	0.00%
2022/07/29	0	0.00	4	29.60	29.60	-4	2,270	-0.18%
2022/07/26	5	28.90	0	0.00	28.85	5	2,269	0.22%
2022/07/18	0	0.00	2	28.70	28.65	-2	2,392	-0.08%
2022/07/15	16	27.66	26	27.93	28.10	-10	2,431	-0.41%
2022/07/14	20	27.20	20	27.40	27.50	0	2,434	0.00%
2022/07/12	10.1	26.05	0	0.00	26.10	10.1	2,503	0.40%
2022/07/06	0.1	26.50	0	0.00	26.00	0.1	3,199	0.00%
2022/07/04	0	26.80	0	0.00	26.55	0	3,218	0.00%
2022/07/01	10	26.80	3	27.23	26.55	7	3,242	0.22%
2022/06/30	0	0.00	4	28.50	28.60	-4	3,219	-0.12%
2022/06/29	2	29.75	0	0.00	29.80	2	3,199	0.06%
2022/06/28	0	30.20	0	0.00	30.10	0	3,208	0.00%
2022/06/27	1	30.70	5	30.65	30.65	-4	3,228	-0.12%
2022/06/24	0	30.50	1	30.55	30.20	-1	3,240	-0.03%
2022/06/23	0	0.00	7.1	29.63	29.75	-7.1	3,278	-0.22%
2022/06/22	1	29.81	1	30.70	29.80	0	3,263	0.00%
2022/06/21	5	30.20	2	30.80	30.80	3	3,253	0.09%
2022/06/20	3	30.60	0	0.00	29.90	3	3,255	0.09%
2022/06/17	4	31.86	0	0.00	31.85	4	3,217	0.12%
2022/06/16	6	33.27	7	33.61	32.35	-1	3,187	-0.03%
2022/06/13	0	0.00	1	32.20	31.70	-1	2,998	-0.03%
2022/06/10	1	33.55	0	0.00	33.15	1	2,976	0.03%
2022/06/08	0	0.00	1	33.10	33.35	-1	2,911	-0.03%
2022/06/07	0	0.00	20	33.23	33.35	-20	2,886	-0.69%
2022/06/06	1	33.45	1	33.65	33.50	0	2,857	0.00%
2022/06/02	55	34.16	160	33.74	34.10	-105	2,810	-3.74%	大賣/鉅額交易
2022/06/01	2	32.48	0	0.00	32.35	2	2,504	0.08%
2022/05/31	5	31.75	2	31.65	31.05	3	2,460	0.12%
2022/05/27	2	31.90	11	31.48	31.40	-9	2,441	-0.37%
2022/05/26	115	32.38	8	32.04	31.80	107	2,416	4.43%	大買/鉅額交易
2022/05/20	0	0.00	5	31.15	31.05	-5	2,392	-0.21%
2022/05/19	10	30.51	0	0.00	30.95	10	2,430	0.41%
2022/05/17	1	30.75	7.4	31.00	31.10	-6.4	2,468	-0.26%
2022/05/16	0	0.00	0.2	30.25	30.20	-0.2	2,468	-0.01%
2022/05/13	0.2	29.35	0	0.00	29.45	0.2	2,470	0.01%
2022/05/12	0.1	29.10	5	29.10	28.85	-5	2,487	-0.20%
2022/05/11	0.1	29.60	0.1	29.80	29.60	0	2,477	0.00%
2022/05/10	10.1	30.10	0	0.00	30.25	10.1	2,468	0.41%
2022/05/09	3	30.65	0	0.00	30.55	3	2,480	0.12%
2022/05/06	0	0.00	50	32.30	32.50	-50	2,452	-2.04%
2022/05/05	10	33.15	0.1	33.20	32.95	10	2,465	0.40%
2022/05/04	0	0.00	15	32.67	32.70	-15	2,472	-0.61%
2022/04/28	71	33.11	30.1	32.88	32.40	41	2,513	1.63%
2022/04/27	10.1	31.30	7	31.06	31.35	3.1	2,459	0.12%
2022/04/26	0	0.00	1	32.20	32.10	-1	2,442	-0.04%
2022/04/25	0.2	32.32	0	0.00	32.00	0.2	2,458	0.01%
2022/04/21	0	0.00	1	33.80	33.75	-1	2,474	-0.04%
2022/04/20	0	33.00	0	0.00	33.00	0	2,439	0.00%
2022/04/19	1.2	33.61	6	33.06	32.95	-4.8	2,446	-0.20%
2022/04/18	1.1	32.74	1	32.70	32.70	0.1	2,459	0.00%
2022/04/15	9	33.86	13	33.80	33.95	-4	2,426	-0.16%
2022/04/14	70	34.74	44.1	34.62	34.30	26	2,404	1.08%
2022/04/13	100	32.85	109.1	33.47	33.90	-9.1	1,924	-0.47%	大賣/
2022/04/12	9	31.15	15	30.83	30.85	-6	1,836	-0.33%
2022/04/11	0	0.00	20	31.55	31.00	-20	1,832	-1.09%
2022/04/08	20	32.48	0	0.00	32.35	20	1,825	1.10%
2022/04/07	2	32.40	2.1	32.52	32.20	-0.1	1,863	-0.01%
2022/04/06	1	33.35	0	0.00	33.35	1	1,866	0.05%
2022/04/01	1.1	33.80	0	0.00	33.90	1.1	1,989	0.06%
2022/03/31	4	34.15	0	0.00	34.10	4	2,197	0.18%
2022/03/30	0	0.00	1	34.40	34.55	-1	2,310	-0.04%
2022/03/29	0	34.30	0	0.00	34.10	0	2,298	0.00%
2022/03/28	0	34.45	1.8	34.24	34.80	-1.8	2,305	-0.08%
2022/03/25	0	0.00	5	34.40	34.40	-5	2,288	-0.22%
2022/03/23	2	34.55	0	0.00	34.55	2	2,362	0.08%
2022/03/22	0	0.00	11	34.16	34.20	-11	2,396	-0.46%
2022/03/21	0	34.25	6	34.17	34.20	-6	2,444	-0.25%
2022/03/18	1	33.85	0	0.00	33.55	1	2,528	0.04%
2022/03/17	4	33.75	0	0.00	33.75	4	2,594	0.15%
2022/03/16	19	33.28	8	33.10	33.15	11	2,700	0.41%
2022/03/15	2	33.48	0	0.00	33.45	2	3,034	0.07%
2022/03/08	1	33.20	0	0.00	33.15	1	4,042	0.02%
2022/03/07	1	34.10	4.6	34.14	34.10	-3.6	4,088	-0.09%
2022/03/03	5	35.70	1	36.00	35.60	4	4,129	0.10%
2022/02/25	0	35.60	0	0.00	35.65	0	4,343	0.00%
2022/02/22	0	0.00	3.9	36.64	36.80	-3.9	4,493	-0.09%
2022/02/21	2	36.35	51	36.20	36.60	-49	4,631	-1.06%
2022/02/18	1	35.90	2	35.73	35.90	-1	4,646	-0.02%
2022/02/17	50	35.80	51	35.75	35.70	-1	4,699	-0.02%
2022/02/16	50	35.42	1	35.30	35.40	49	4,750	1.03%
2022/02/15	3	34.77	0	0.00	34.65	3	4,766	0.06%
2022/02/14	5	34.89	5	35.00	34.95	0	4,786	0.00%
2022/02/08	0	0.00	12	36.20	36.40	-12	4,932	-0.24%
2022/02/07	20	35.80	31	35.89	35.95	-11	5,065	-0.22%
2022/01/26	20	35.45	0	0.00	35.15	20	5,190	0.39%
2022/01/25	5	35.23	0	0.00	35.10	5	5,340	0.09%
2022/01/24	2.4	35.59	1	35.70	35.65	1.4	5,359	0.03%
2022/01/21	1	35.90	0	0.00	35.90	1	5,403	0.02%
2022/01/20	1	36.65	1	36.80	36.70	0	5,523	0.00%
2022/01/19	0	0.00	2	36.25	36.50	-2	5,629	-0.04%
2022/01/18	1	36.85	3	36.70	36.55	-2	5,639	-0.04%
2022/01/17	4	36.71	0	0.00	36.80	4	5,628	0.07%
2022/01/14	2	35.43	0	0.00	35.50	2	5,606	0.04%
2022/01/13	3	36.40	0	0.00	36.20	3	5,596	0.05%
2022/01/12	0	36.15	60	36.32	36.20	-60	5,610	-1.07%
2022/01/11	53	36.73	10	36.68	36.40	43	5,642	0.76%
2022/01/10	10	36.85	0	0.00	36.90	10	5,634	0.18%
2022/01/07	0	37.15	0	0.00	36.95	0	5,646	0.00%
2022/01/06	1	37.45	0	0.00	37.40	1	5,641	0.02%
2022/01/05	3	37.72	0	0.00	37.65	3	5,650	0.05%
2022/01/04	1	38.05	4	38.13	38.05	-3	5,657	-0.05%
2022/01/03	0	38.20	10	38.22	38.20	-10	5,697	-0.18%
2021/12/30	2	38.53	6	38.45	38.60	-4	5,768	-0.07%
2021/12/29	3	38.95	0	0.00	38.95	3	5,828	0.05%
2021/12/28	10	39.13	12	38.93	39.10	-2	5,831	-0.03%
2021/12/27	24	39.24	13	39.18	39.00	11	5,740	0.19%
2021/12/24	6	38.58	8	38.59	38.20	-2	5,696	-0.04%
2021/12/23	1	37.55	10	37.60	37.55	-9	5,638	-0.16%
2021/12/22	1.4	37.45	0	0.00	37.30	1.4	5,653	0.02%
2021/12/21	11	37.63	5	37.50	37.40	6	5,647	0.11%
2021/12/20	0.1	37.00	10	37.55	37.65	-9.9	5,633	-0.18%
2021/12/17	10.4	37.20	0	0.00	37.05	10.4	5,606	0.19%
2021/12/16	5	37.90	15	37.47	37.45	-10	5,577	-0.18%
2021/12/15	1	37.45	0	0.00	37.45	1	5,545	0.02%
2021/12/14	2	37.23	1	37.25	37.25	1	5,515	0.02%
2021/12/13	0.1	38.45	3	38.30	38.25	-2.9	5,440	-0.05%
2021/12/10	6	39.17	0	0.00	38.85	6	5,412	0.11%
2021/12/09	26	39.77	12.9	40.30	39.65	13.1	5,331	0.25%
2021/12/08	24	40.35	56.1	41.08	41.60	-32.1	5,041	-0.64%
2021/12/07	22	39.20	5	39.50	38.75	17	4,536	0.37%
2021/12/06	17	39.12	2	39.00	38.40	15	4,408	0.34%
2021/12/03	0	0.00	6	38.64	38.65	-6	4,258	-0.14%
2021/12/02	5	38.55	4	38.20	37.70	1	4,195	0.02%
2021/12/01	0.2	38.05	2	38.25	38.20	-1.8	4,204	-0.04%
2021/11/30	0	0.00	0	37.40	37.65	0	4,179	0.00%
2021/11/29	11	36.48	10	36.57	36.80	1	4,188	0.02%
2021/11/26	10.3	37.36	0	0.00	37.35	10.3	4,199	0.24%
2021/11/25	4	38.70	1	38.85	38.35	3	4,177	0.07%
2021/11/24	17	38.31	5	38.40	38.50	12	4,211	0.28%
2021/11/23	5	38.09	0	0.00	37.50	5	4,181	0.12%
2021/11/22	0.2	37.83	1	37.90	38.00	-0.8	4,188	-0.02%
2021/11/19	5	37.18	4	36.95	37.20	1	4,210	0.02%
2021/11/18	7	38.66	5.6	38.08	37.85	1.4	4,200	0.03%
2021/11/16	2	37.60	1.8	37.57	37.60	0.2	4,151	0.00%
2021/11/15	0	38.00	5	38.14	38.40	-5	4,129	-0.12%
2021/11/12	1	37.30	0	0.00	37.40	1	4,175	0.02%
2021/11/11	1	37.30	1	37.65	37.30	0	4,281	0.00%
2021/11/10	0	0.00	1	37.95	37.85	-1	4,364	-0.02%
2021/11/09	0	37.20	1	37.30	37.25	-1	4,589	-0.02%
2021/11/08	1	36.80	1	37.25	37.00	0	4,764	0.00%
2021/11/05	25.2	37.51	20	37.28	37.10	5.2	4,832	0.11%
2021/11/04	50	37.76	52	37.77	38.00	-2	4,843	-0.04%
2021/11/03	0	0.00	11	37.00	36.85	-11	4,895	-0.22%
2021/11/02	0	0.00	131	36.35	35.60	-131	4,847	-2.70%	大賣/鉅額交易
2021/11/01	1.8	35.38	1	35.25	35.40	0.8	4,760	0.02%
2021/10/29	0	0.00	3.9	35.10	35.35	-3.9	4,908	-0.08%
2021/10/28	1.6	35.15	42	35.40	34.60	-40.4	5,044	-0.80%
2021/10/27	7.1	34.05	10	34.60	34.75	-2.9	5,276	-0.06%
2021/10/26	0	0.00	1	32.70	32.75	-1	5,404	-0.02%
2021/10/25	0.1	33.00	0	0.00	33.00	0.1	5,514	0.00%
2021/10/22	2.2	32.32	0	0.00	32.25	2.2	5,605	0.04%
2021/10/21	2	33.18	0	0.00	32.85	2	5,703	0.04%
2021/10/20	42.6	33.68	0	0.00	33.55	42.6	5,783	0.74%
2021/10/12	3	30.05	0	0.00	31.50	3	5,919	0.05%
2021/10/08	20	31.28	0	0.00	30.80	20	6,082	0.33%
2021/10/07	0	31.30	1	31.40	31.30	-1	7,076	-0.01%
2021/10/06	121	31.84	2	32.25	31.10	119	7,813	1.52%	大買/鉅額交易
2021/10/01	3	32.45	200	32.49	32.40	-197	8,144	-2.42%	大賣/鉅額交易
2021/09/30	2	33.03	1	33.25	33.25	1	8,173	0.01%
2021/09/29	51	32.79	38	32.68	33.20	13	8,202	0.16%
2021/09/28	0	32.15	45	32.02	32.50	-45	8,354	-0.54%
2021/09/27	2	32.50	11	32.65	32.60	-9	8,505	-0.11%
2021/09/24	19	33.46	23	33.43	33.15	-4	9,105	-0.04%
2021/09/23	81	31.65	10	32.16	32.35	71	9,144	0.78%
2021/09/22	47	30.88	0	0.00	31.05	47	9,534	0.49%
2021/09/17	80	31.18	5	31.05	31.40	75	9,643	0.78%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/15	16	31.05	0	0.00	31.05	16	9,973	0.16%
2021/09/14	31	31.79	1	31.35	31.35	30	10,226	0.29%
2021/09/10	0	0.00	2	31.90	31.90	-2	10,396	-0.02%
2021/09/09	0.2	31.45	0	0.00	31.55	0.2	10,474	0.00%
2021/09/08	4	30.89	0	0.00	30.85	4	10,699	0.04%
2021/09/07	2	31.50	0	0.00	31.55	2	10,766	0.02%
2021/09/06	3.2	32.09	0	0.00	31.90	3.2	10,908	0.03%
2021/09/02	3.2	33.47	2	34.00	33.10	1.2	11,091	0.01%
2021/09/01	0	0.00	8	33.53	33.65	-8	11,238	-0.07%
2021/08/31	1	33.25	0	0.00	33.50	1	11,246	0.01%
2021/08/30	6	33.48	0	0.00	33.35	6	11,271	0.05%
2021/08/27	2	32.83	0	0.00	32.90	2	11,229	0.02%
2021/08/26	2	33.05	0	0.00	33.25	2	11,234	0.02%
2021/08/25	2	33.03	1	33.15	33.10	1	11,338	0.01%
2021/08/24	0	0.00	2	32.68	32.50	-2	11,467	-0.02%
2021/08/23	2	32.85	3	33.03	32.70	-1	11,562	-0.01%
2021/08/20	0	0.00	4	31.29	31.50	-4	11,539	-0.03%
2021/08/19	2	31.63	0	0.00	31.40	2	11,588	0.02%
2021/08/18	2	32.05	4	32.64	32.80	-2	11,624	-0.02%
2021/08/17	6	31.67	5	31.40	31.30	1	11,842	0.01%
2021/08/16	3	32.75	0	0.00	32.75	3	11,849	0.03%
2021/08/13	6	33.97	6	34.15	33.95	0	11,822	0.00%
2021/08/12	3	35.30	3	35.05	35.20	0	11,806	0.00%
2021/08/11	0	0.00	2	35.85	35.05	-2	12,117	-0.02%
2021/08/10	2	36.45	12.4	36.72	36.55	-10.4	12,109	-0.09%
2021/08/06	14	37.33	1	37.60	37.20	13	12,112	0.11%
2021/08/05	29	37.12	2	36.93	37.30	27	11,922	0.23%
2021/08/04	5	36.62	4	36.38	36.40	1	11,955	0.01%
2021/08/03	3	36.30	23	36.69	36.85	-20	12,084	-0.17%
2021/08/02	5	36.46	9	36.23	36.40	-4	12,072	-0.03%
2021/07/30	2	35.90	1	35.75	35.45	1	11,974	0.01%
2021/07/29	10	35.42	1	35.35	35.65	9	12,025	0.07%
2021/07/28	11	34.54	12	34.72	35.45	-1	12,152	-0.01%
2021/07/27	16	36.73	13	36.22	35.65	3	12,288	0.02%
2021/07/26	18	36.45	8	36.86	36.75	10	12,343	0.08%
2021/07/23	7	35.55	4	35.73	35.55	3	12,578	0.02%
2021/07/22	2	34.38	4	34.71	34.40	-2	12,838	-0.02%
2021/07/21	2	33.85	24	33.79	33.30	-22	12,832	-0.17%
2021/07/20	6	34.13	6	34.28	34.00	0	12,912	0.00%
2021/07/19	1	34.95	3	34.98	34.90	-2	12,937	-0.02%
2021/07/16	0	0.00	3	35.50	35.35	-3	13,121	-0.02%
2021/07/15	8	34.97	7	35.11	35.20	1	13,165	0.01%
2021/07/14	55	37.60	27	37.37	35.55	28	13,131	0.21%
2021/07/13	14	38.46	27	37.67	39.35	-13	12,255	-0.11%
2021/07/12	2	35.30	12	35.41	35.80	-10	11,596	-0.09%
2021/07/09	5	35.20	0	0.00	34.90	5	11,514	0.04%
2021/07/08	7	35.34	14	35.75	35.45	-7	11,576	-0.06%
2021/07/07	1	35.15	1	35.20	34.65	0	11,594	0.00%
2021/07/06	16	35.27	0.1	35.25	35.05	15.9	11,704	0.14%
2021/07/05	8	35.61	17	35.84	35.80	-9	11,852	-0.08%
2021/07/02	11	35.59	0.3	35.40	34.95	10.7	11,797	0.09%
2021/07/01	40	36.05	19.6	35.93	34.80	20.4	11,781	0.17%
2021/06/30	8	33.78	14	34.40	34.75	-6	11,284	-0.05%
2021/06/29	31	34.75	18	34.86	34.50	13	11,136	0.12%
2021/06/28	0	0.00	18	34.02	34.40	-18	10,778	-0.17%
2021/06/25	12.6	33.92	7	33.71	33.40	5.6	10,796	0.05%
2021/06/24	26.3	34.09	2	33.83	33.95	24.3	10,849	0.22%
2021/06/23	1	34.30	15	33.86	34.10	-14	10,711	-0.13%
2021/06/22	2	33.05	10	32.85	32.65	-8	10,780	-0.07%
2021/06/21	7	32.14	62	32.58	32.30	-55	11,991	-0.46%
2021/06/18	8	33.51	13	33.15	33.20	-5	12,188	-0.04%
2021/06/17	19	33.32	15	33.73	33.65	4	12,287	0.03%
2021/06/16	3.2	32.64	3	33.10	32.80	0.2	12,266	0.00%
2021/06/15	3	33.33	42	32.96	33.35	-39	12,663	-0.31%
2021/06/11	9	32.29	3	32.03	31.95	6	12,703	0.05%
2021/06/10	88	32.61	7	32.45	32.50	81	12,714	0.64%
2021/06/09	16	32.54	27	32.62	32.25	-11	12,670	-0.09%
2021/06/08	3	32.15	20	31.86	31.85	-17	12,606	-0.13%
2021/06/07	3	31.12	2	31.35	31.50	1	12,654	0.01%
2021/06/04	79.4	31.47	26	31.72	31.45	53.4	12,799	0.42%
2021/06/03	0	0.00	2	31.95	32.05	-2	12,866	-0.02%
2021/06/02	6.2	31.97	9	32.11	31.70	-2.8	12,999	-0.02%
2021/06/01	10.1	32.91	5	32.54	32.65	5.1	13,120	0.04%
2021/05/31	2	31.75	5	31.80	32.20	-3	13,123	-0.02%
2021/05/28	36	31.41	6	31.50	31.50	30	13,203	0.23%
2021/05/27	2	31.15	24	31.08	30.90	-22	13,926	-0.16%
2021/05/26	14.2	31.13	8	31.09	31.20	6.2	14,731	0.04%
2021/05/25	18	31.36	16	31.59	31.50	2	14,771	0.01%
2021/05/24	22	29.15	20	29.87	29.95	2	14,668	0.01%
2021/05/21	0	0.00	4	29.35	29.25	-4	15,180	-0.03%
2021/05/20	10	28.91	1	29.15	28.75	9	15,279	0.06%
2021/05/19	20	29.67	1	29.60	29.85	19	15,364	0.12%
2021/05/18	4	27.21	10	28.30	28.35	-6	15,190	-0.04%
2021/05/17	16	25.94	5	26.07	25.80	11	15,148	0.07%
2021/05/14	2	28.73	0	0.00	28.45	2	15,049	0.01%
2021/05/13	0.1	28.00	0	0.00	28.35	0.1	14,977	0.00%
2021/05/12	0.2	27.90	2	27.88	28.40	-1.8	15,139	-0.01%
2021/05/11	7.7	30.58	0	0.00	30.10	7.7	14,962	0.05%
2021/05/10	6.4	33.04	5	33.10	32.70	1.4	14,811	0.01%
2021/05/07	5	32.30	18	32.52	33.40	-13	14,822	-0.09%
2021/05/06	23	32.42	22	32.55	31.95	1	14,811	0.01%
2021/05/05	15	33.28	3	33.42	32.90	12	14,775	0.08%
2021/05/04	5	33.71	3	32.63	32.80	2	14,681	0.01%
2021/05/03	2	35.45	24	34.56	35.30	-22	14,512	-0.15%
2021/04/29	21.3	36.25	27	36.64	35.40	-5.7	14,359	-0.04%
2021/04/28	23	34.90	63	35.86	36.70	-40	13,913	-0.29%
2021/04/27	13.8	33.84	3	33.90	33.75	10.8	13,619	0.08%
2021/04/26	6.3	34.71	10	34.63	34.50	-3.7	13,771	-0.03%
2021/04/23	21	33.65	20	34.18	34.50	1	13,707	0.01%
2021/04/22	19.2	35.03	4	33.91	33.50	15.2	13,883	0.11%
2021/04/21	21	35.08	24	34.90	35.10	-3	13,962	-0.02%
2021/04/20	32	34.33	3	34.68	34.25	29	13,870	0.21%
2021/04/19	7	33.30	7	33.74	34.05	0	13,816	0.00%
2021/04/16	7	33.24	7	33.24	33.35	0	13,858	0.00%
2021/04/15	0	0.00	8	32.75	32.60	-8	13,906	-0.06%
2021/04/14	0	0.00	16	32.37	32.15	-16	13,938	-0.11%
2021/04/13	1	33.55	14	32.95	32.80	-13	13,967	-0.09%
2021/04/12	2	34.05	2	33.73	33.45	0	13,970	0.00%
2021/04/09	13	34.09	21	34.16	34.10	-8	13,870	-0.06%
2021/04/08	10	33.66	18	33.46	33.55	-8	13,661	-0.06%
2021/04/07	11	32.84	16	32.65	32.85	-5	13,537	-0.04%
2021/04/06	5	32.42	17	32.36	32.25	-12	13,476	-0.09%
2021/04/01	10	31.75	5	31.80	31.75	5	13,464	0.04%
2021/03/31	3	31.88	5	31.86	31.70	-2	13,526	-0.01%
2021/03/30	3	31.87	7	32.00	32.00	-4	13,573	-0.03%
2021/03/29	17	31.23	3.5	31.34	31.30	13.5	13,504	0.10%
2021/03/26	2	31.75	8	31.91	31.70	-6	13,511	-0.04%
2021/03/25	46	31.78	10	31.62	31.40	36	13,605	0.26%
2021/03/24	73	32.79	67	32.66	32.70	6	13,600	0.04%
2021/03/23	15	30.33	53	30.31	31.00	-38	12,386	-0.31%
2021/03/22	15	30.05	15	30.17	30.25	0	12,194	0.00%
2021/03/19	14	30.19	27	30.09	30.50	-13	12,191	-0.11%
2021/03/18	55	30.24	99	30.11	30.00	-44	12,147	-0.36%
2021/03/17	51	29.47	18	29.51	29.10	33	11,943	0.28%
2021/03/16	16	28.94	53	29.08	28.80	-37	12,073	-0.31%
2021/03/15	15	28.91	18	28.74	29.00	-3	12,463	-0.02%
2021/03/12	28	28.88	44	28.59	28.60	-16	12,568	-0.13%
2021/03/11	2	28.60	3	28.68	28.75	-1	13,343	-0.01%
2021/03/10	49	28.77	11	28.75	28.35	38	13,647	0.28%
2021/03/09	2	27.83	48	27.59	28.00	-46	13,935	-0.33%
2021/03/08	11	27.98	13	28.15	27.95	-2	13,984	-0.01%
2021/03/05	99	29.00	31	28.89	28.45	68	14,005	0.49%
2021/03/04	6	28.78	11	28.80	28.80	-5	14,031	-0.04%
2021/03/03	16	28.46	16	28.58	28.40	0	14,210	0.00%
2021/03/02	65	29.47	119	29.25	28.70	-54	14,358	-0.38%	大賣/
2021/02/26	93	28.07	48	28.36	28.10	45	13,726	0.33%
2021/02/25	16	26.75	0	0.00	26.95	16	13,054	0.12%
2021/02/24	10	26.85	53.4	26.96	26.65	-43.4	13,159	-0.33%
2021/02/23	89	27.89	46	27.41	27.40	43	13,079	0.33%
2021/02/22	0	0.00	42	26.48	26.55	-42	12,617	-0.33%
2021/02/19	41	26.19	39	25.77	26.15	2	12,705	0.02%
2021/02/18	60	25.95	22	25.95	26.05	38	13,038	0.29%
2021/02/17	10	24.80	1	24.85	24.90	9	13,491	0.07%
2021/02/04	21	24.55	9	24.43	24.35	12	13,579	0.09%
2021/02/03	14	24.85	19	25.01	24.85	-5	13,631	-0.04%
2021/02/02	0	0.00	42	24.26	24.20	-42	13,605	-0.31%
2021/02/01	7	23.93	1	23.75	23.90	6	13,654	0.04%
2021/01/29	5	24.08	2	23.95	23.65	3	13,663	0.02%
2021/01/28	0	0.00	7	24.32	24.40	-7	13,720	-0.05%
2021/01/27	6	24.06	2	24.20	24.00	4	13,791	0.03%
2021/01/26	5	23.95	0	0.00	23.55	5	14,159	0.04%
2021/01/25	14	23.48	1	23.55	23.90	13	14,129	0.09%
2021/01/22	32	23.94	1	24.30	24.10	31	14,149	0.22%
2021/01/21	11	24.54	0	0.00	24.15	11	14,222	0.08%
2021/01/20	1	25.10	11.1	25.60	24.75	-10.1	14,240	-0.07%
2021/01/19	12	26.58	22	26.27	25.85	-10	14,219	-0.07%
2021/01/18	7	25.71	22	25.55	25.60	-15	14,175	-0.11%
2021/01/15	19	26.19	31	26.29	26.35	-12	14,279	-0.08%
2021/01/14	35	26.66	14	26.74	27.20	21	14,786	0.14%
2021/01/13	2	25.95	11	25.95	25.90	-9	15,460	-0.06%
2021/01/12	4	25.68	3	25.67	25.55	1	15,476	0.01%
2021/01/11	1	26.00	67.8	26.25	26.25	-66.8	15,595	-0.43%
2021/01/08	4	25.61	18	25.87	25.60	-14	15,511	-0.09%
2021/01/07	3	25.60	21	25.41	25.55	-18	15,580	-0.12%
2021/01/06	53.4	25.69	16	25.34	25.30	37.4	15,616	0.24%
2021/01/05	33	25.63	36	25.98	26.20	-3	15,576	-0.02%
2021/01/04	1	25.65	0	0.00	25.50	1	15,507	0.01%
2020/12/31	3	25.25	10	25.20	25.25	-7	15,490	-0.05%
2020/12/30	6	25.45	5	25.60	25.35	1	15,492	0.01%
2020/12/29	9	25.73	4	25.79	25.75	5	15,499	0.03%
2020/12/28	1	25.65	26	25.74	25.75	-25	15,443	-0.16%
2020/12/25	5	25.33	0	0.00	25.10	5	15,368	0.03%
2020/12/24	18	25.54	14	25.44	25.25	4	15,292	0.03%
2020/12/23	1	24.70	2	24.93	24.85	-1	15,214	-0.01%
2020/12/22	8	25.48	2	24.63	24.80	6	15,269	0.04%
2020/12/21	2	25.70	2	25.60	25.70	0	15,191	0.00%
2020/12/18	12	26.31	6	25.95	26.50	6	15,033	0.04%
2020/12/17	0	0.00	1	25.55	25.40	-1	14,779	-0.01%
2020/12/16	3.1	25.97	1	26.10	25.75	2.1	14,749	0.01%
2020/12/15	3	25.50	14	25.31	25.40	-11	14,713	-0.07%
2020/12/14	3	26.20	0	0.00	26.05	3	14,594	0.02%
2020/12/11	13	26.39	12	26.82	26.10	1	14,537	0.01%
2020/12/10	12	27.05	19	27.06	27.05	-7	14,332	-0.05%
2020/12/09	87	27.30	67	27.09	27.80	20	14,215	0.14%
2020/12/08	6	26.24	71	26.08	26.15	-65	13,847	-0.47%
2020/12/07	325	26.55	182	26.85	26.50	143	13,754	1.04%	大買/大賣/鉅額交易
2020/12/04	11	25.08	381	24.87	25.65	-370	12,973	-2.85%	大賣/鉅額交易
2020/12/03	329	24.90	199	24.96	24.50	130	12,803	1.02%	大買/大賣/鉅額交易
2020/12/02	23	24.16	3	24.15	24.15	20	12,762	0.16%
2020/12/01	162	24.19	0	0.00	24.20	162	13,696	1.18%	大買/鉅額交易
2020/11/30	5	24.05	7	24.10	23.70	-2	14,329	-0.01%
2020/11/27	57	24.06	18	24.14	24.10	39	14,307	0.27%
2020/11/26	8.3	23.54	21	23.77	24.00	-12.7	14,206	-0.09%
2020/11/25	3	23.00	2	23.55	23.10	1	13,931	0.01%
2020/11/24	18	23.67	21	23.52	23.25	-3	13,896	-0.02%
2020/11/23	21	23.41	17	23.47	23.55	4	13,828	0.03%
2020/11/20	5	23.32	5	23.42	23.25	0	13,763	0.00%
2020/11/19	1	23.40	3	23.33	23.15	-2	13,842	-0.01%
2020/11/18	66	23.23	50	23.14	23.10	16	14,019	0.11%
2020/11/17	32	23.55	22	23.48	23.45	10	14,150	0.07%
2020/11/16	23	23.41	94	23.53	23.95	-71	14,077	-0.50%
2020/11/13	1	22.35	7	22.57	22.80	-6	13,799	-0.04%
2020/11/11	0	0.00	2	22.40	22.65	-2	14,869	-0.01%
2020/11/10	13	22.73	0	0.00	22.25	13	15,658	0.08%
2020/11/09	1	22.45	17.3	22.35	22.40	-16.3	16,236	-0.10%
2020/11/06	5	22.27	2	22.33	22.05	3	16,698	0.02%
2020/11/05	2	22.25	0	0.00	22.20	2	16,657	0.01%
2020/11/04	4	21.89	14	22.26	22.30	-10	16,608	-0.06%
2020/11/03	37	22.40	7	22.26	22.10	30	16,534	0.18%
2020/11/02	1	22.05	0	0.00	21.90	1	16,295	0.01%
2020/10/30	1	21.80	65	22.33	21.65	-64	16,540	-0.39%
2020/10/29	3	21.75	4	22.35	22.35	-1	16,403	-0.01%
2020/10/28	19	22.26	12	22.16	22.15	7	16,304	0.04%
2020/10/27	0	0.00	65	22.83	22.85	-65	16,142	-0.40%
2020/10/26	59	23.51	67	23.14	22.90	-8	15,990	-0.05%
2020/10/23	22	23.60	12	23.99	23.55	10	15,775	0.06%
2020/10/22	258	23.81	34	23.99	23.75	224	15,613	1.43%	大買/鉅額交易
2020/10/21	127	23.23	179	23.54	24.45	-52	14,920	-0.35%	大買/大賣/
2020/10/20	0	0.00	14	22.36	22.25	-14	14,004	-0.10%
2020/10/19	15	22.25	104	22.16	21.90	-89	13,998	-0.64%	大賣/
2020/10/16	0	0.00	6	21.97	21.60	-6	13,910	-0.04%
2020/10/15	74	21.90	129	22.49	21.90	-55	13,897	-0.40%	大賣/
2020/10/14	8	21.58	12	21.88	21.80	-4	13,729	-0.03%
2020/10/13	0	0.00	7	21.56	21.30	-7	13,649	-0.05%
2020/10/08	0	0.00	1	21.30	21.25	-1	13,593	-0.01%
2020/10/06	1	20.90	0	0.00	20.95	1	13,778	0.01%
2020/10/05	0	0.00	30	20.50	20.60	-30	13,761	-0.22%
2020/09/30	2	19.75	1	20.35	20.30	1	13,768	0.01%
2020/09/29	1	19.75	1	19.80	19.75	0	13,818	0.00%
2020/09/28	0	0.00	2	19.80	19.75	-2	13,934	-0.01%
2020/09/25	9	18.99	1	19.15	18.95	8	14,248	0.06%
2020/09/24	1	19.80	30	19.70	19.65	-29	14,786	-0.20%
2020/09/23	1	20.15	11	20.06	20.15	-10	14,746	-0.07%
2020/09/22	32	20.78	0	0.00	20.20	32	14,708	0.22%
2020/09/17	1	20.85	13	21.02	21.15	-12	14,567	-0.08%
2020/09/15	1	21.40	18	21.27	21.15	-17	14,397	-0.12%
2020/09/14	19	21.03	5	21.07	21.10	14	14,325	0.10%
2020/09/11	13	20.30	24	20.54	20.15	-11	14,108	-0.08%
2020/09/10	8	20.94	20	20.88	20.90	-12	14,005	-0.09%
2020/09/09	3	20.30	11	20.38	20.60	-8	13,882	-0.06%
2020/09/08	3	21.30	44	21.11	20.60	-41	13,778	-0.30%
2020/09/07	25	21.96	69	22.20	21.15	-44	13,579	-0.32%
2020/09/04	162	22.74	172	22.25	22.50	-10	13,177	-0.08%	大買/大賣/
2020/09/03	379	21.87	177	22.01	22.55	202	12,118	1.67%	大買/大賣/鉅額交易
2020/09/02	13	20.56	2	20.60	20.50	11	11,319	0.10%
2020/09/01	4	20.75	16	20.79	20.85	-12	11,092	-0.11%
2020/08/31	0	0.00	1	20.15	20.00	-1	10,852	-0.01%
2020/08/28	2	20.23	6	20.16	20.10	-4	10,805	-0.04%
2020/08/27	14.2	19.84	3	19.85	19.80	11.2	10,709	0.10%
2020/08/26	11	20.42	26	20.70	20.25	-15	10,649	-0.14%
2020/08/25	5	20.52	12	20.39	20.25	-7	10,562	-0.07%
2020/08/24	14	20.58	21	20.54	20.55	-7	10,492	-0.07%
2020/08/21	65	20.77	40	20.57	21.00	25	10,543	0.24%
2020/08/20	32	19.66	18	19.84	19.35	14	10,259	0.14%
2020/08/19	33	21.41	22	21.36	21.45	11	9,813	0.11%
2020/08/18	118	21.65	92	21.73	21.70	26	9,455	0.27%	大買/
2020/08/17	72	21.43	151	21.55	21.70	-79	8,947	-0.88%	大賣/
2020/08/14	161	20.07	21	20.04	20.55	140	8,193	1.71%	大買/鉅額交易
2020/08/13	152	19.05	340	19.16	19.60	-188	7,372	-2.55%	大買/大賣/鉅額交易
2020/08/12	284	18.02	146	17.74	17.85	138	6,571	2.10%	大買/大賣/鉅額交易
2020/08/11	0	0.00	1	16.60	16.55	-1	6,010	-0.02%
2020/08/10	10	16.75	0	0.00	16.55	10	5,991	0.17%
2020/08/07	10	17.10	28	17.24	17.10	-18	5,947	-0.30%
2020/08/06	11	17.38	17	17.05	17.15	-6	5,891	-0.10%
2020/08/05	96	17.10	3	16.97	17.00	93	5,686	1.64%
2020/08/04	0	0.00	1	16.05	16.00	-1	5,469	-0.02%
2020/08/03	1	16.05	19	15.90	15.90	-18	5,459	-0.33%
2020/07/31	5	15.50	1	15.55	15.50	4	5,405	0.07%
2020/07/29	0	0.00	1	15.20	15.20	-1	5,379	-0.02%
2020/07/27	14	15.78	1	15.80	15.70	13	5,373	0.24%
2020/07/24	0	0.00	5	15.85	15.55	-5	5,273	-0.09%
2020/07/23	0	0.00	4	16.15	16.25	-4	5,194	-0.08%
2020/07/22	0	0.00	1	16.35	16.45	-1	5,113	-0.02%
2020/07/21	1	16.20	1	16.10	16.15	0	4,957	0.00%
2020/07/20	0	0.00	2	15.90	16.00	-2	4,878	-0.04%
2020/07/17	20	15.90	0	0.00	15.90	20	4,837	0.41%
2020/07/14	10	16.55	22	16.25	16.25	-12	4,620	-0.26%
2020/07/13	23	16.15	4.4	16.59	16.50	18.6	4,581	0.41%
2020/07/10	0	0.00	6	15.67	15.55	-6	4,387	-0.14%
2020/07/09	0	0.00	3	15.92	15.80	-3	4,346	-0.07%
2020/07/08	22	15.88	1	16.05	16.05	21	4,320	0.49%
2020/07/07	3	15.98	1	15.75	15.75	2	4,218	0.05%
2020/07/06	122	16.28	141	16.25	16.25	-19	4,102	-0.46%	大買/大賣/
2020/07/03	13	15.80	41	15.41	16.10	-28	3,749	-0.75%
2020/07/02	1	14.60	1	14.65	14.65	0	3,103	0.00%
2020/07/01	10	14.20	0	0.00	14.20	10	3,063	0.33%
2020/06/24	30	14.30	0	14.25	14.25	30	3,058	0.98%
2020/06/19	2	14.40	0	0.00	14.25	2	3,219	0.06%
2020/06/18	0	0.00	39	14.15	14.20	-39	3,212	-1.21%
2020/06/10	0	0.00	20	14.60	14.65	-20	3,294	-0.61%
2020/06/09	0	0.00	10	14.75	14.75	-10	3,343	-0.30%
2020/06/05	0	0.00	1	15.00	14.85	-1	3,345	-0.03%
2020/06/03	6	15.00	0	0.00	14.85	6	3,328	0.18%
2020/06/02	16	15.02	0	0.00	15.10	16	3,309	0.48%
2020/06/01	42	15.10	0	0.00	15.05	42	3,234	1.30%
2020/05/28	60	14.71	59	14.72	14.60	1	3,215	0.03%
2020/05/27	1	13.85	7	14.50	14.50	-6	2,900	-0.21%
2020/05/20	48	13.64	49	13.73	13.60	-1	2,823	-0.04%
2020/05/18	2	13.15	0	0.00	13.10	2	2,743	0.07%
2020/05/15	3	13.40	0	0.00	13.35	3	2,729	0.11%
2020/05/12	20	14.20	6	14.05	14.15	14	2,725	0.51%
2020/05/11	6	14.40	0	0.00	14.50	6	2,716	0.22%
2020/05/08	0	0.00	2	14.10	13.95	-2	2,612	-0.08%
2020/05/07	1	14.05	1	14.05	14.05	0	2,609	0.00%
2020/04/29	0	0.00	7	14.05	14.00	-7	2,688	-0.26%
2020/04/28	5	13.85	0	0.00	13.85	5	2,685	0.19%
2020/04/27	0	0.00	1	14.15	14.20	-1	2,725	-0.04%
2020/04/24	0	0.00	5	13.95	13.80	-5	2,692	-0.19%
2020/04/23	0	0.00	1	13.95	13.80	-1	2,688	-0.04%
2020/04/21	2	13.70	1	13.40	13.40	1	2,683	0.04%
2020/04/20	5	13.85	0	0.00	13.85	5	2,661	0.19%
2020/04/17	2	14.00	0	0.00	13.85	2	2,667	0.07%
2020/04/16	2	14.20	0	0.00	14.10	2	2,636	0.08%
2020/04/15	0	0.00	5	13.85	14.05	-5	2,660	-0.19%
2020/04/14	5	13.60	0	0.00	13.60	5	2,641	0.19%
2020/04/10	0	0.00	1	13.30	13.30	-1	2,646	-0.04%
2020/04/07	0	0.00	15	12.35	12.40	-15	2,654	-0.57%
2020/03/30	6	11.90	0	0.00	11.90	6	2,755	0.22%
2020/03/27	15	12.25	5	12.09	12.00	10	2,758	0.36%
2020/03/26	67	12.18	75	12.13	12.25	-8	2,701	-0.30%
2020/03/25	1	11.60	1	11.65	11.65	0	2,607	0.00%
2020/03/20	2	10.73	0	0.00	10.90	2	2,583	0.08%
2020/03/17	1	11.50	0	0.00	11.30	1	2,596	0.04%
2020/03/16	0	0.00	1	11.90	11.85	-1	2,576	-0.04%
2020/03/12	1	13.40	19	13.50	13.00	-18	2,460	-0.73%
2020/03/11	0	0.00	1	14.55	14.15	-1	2,411	-0.04%
2020/03/10	1	14.30	0	0.00	14.50	1	2,393	0.04%
2020/03/06	0	0.00	2	15.20	15.15	-2	2,358	-0.08%
2020/03/05	1	15.65	6	15.56	15.50	-5	2,348	-0.21%
2020/03/04	0	0.00	2	15.55	15.55	-2	2,319	-0.09%
2020/03/03	0	0.00	3	15.50	15.45	-3	2,240	-0.13%
2020/03/02	1	14.65	0	0.00	14.65	1	2,205	0.05%
2020/02/24	0	0.00	4	14.85	14.75	-4	2,180	-0.18%
2020/02/21	1	15.15	0	0.00	15.10	1	2,175	0.05%
2020/02/20	1	15.20	0	0.00	15.15	1	2,186	0.05%
2020/02/19	1	15.15	0	0.00	15.25	1	2,209	0.05%
2020/02/17	1	15.20	0	0.00	15.15	1	2,267	0.04%
2020/02/14	0	0.00	10	15.23	15.25	-10	2,306	-0.43%
2020/02/13	63	15.49	49	15.61	15.30	14	2,315	0.60%
2020/02/12	1	14.80	0	0.00	15.10	1	2,271	0.04%
2020/02/06	1	14.80	1	14.95	14.95	0	2,303	0.00%
2020/02/05	2	14.60	0	0.00	14.65	2	2,258	0.09%
2020/02/04	1	14.20	0	0.00	14.30	1	2,227	0.05%
2020/02/03	1	13.90	4	13.50	13.85	-3	2,262	-0.13%
2020/01/30	3	14.88	11	15.05	14.85	-8	2,290	-0.35%
2020/01/20	1	16.35	0	0.00	16.45	1	2,238	0.04%
2020/01/15	2	16.40	0	0.00	16.30	2	2,347	0.09%
2020/01/14	2	16.55	0	0.00	16.50	2	2,347	0.09%
2020/01/10	1	16.45	0	0.00	16.35	1	2,361	0.04%
2020/01/09	17	16.45	17	16.59	16.45	0	2,379	0.00%
2020/01/08	10	16.22	10	16.28	16.50	0	2,340	0.00%
2020/01/07	11	16.43	30	16.48	16.45	-19	2,449	-0.78%
2020/01/06	12	16.78	0	0.00	16.70	12	2,496	0.48%
2020/01/03	21	17.24	2	17.05	17.10	19	2,475	0.77%
2020/01/02	20	17.24	0	0.00	17.15	20	2,457	0.81%
2019/12/31	11	17.35	0	0.00	17.15	11	2,437	0.45%
2019/12/30	0	0.00	12	17.25	17.35	-12	2,399	-0.50%
2019/12/25	1	17.30	2	17.28	17.30	-1	2,331	-0.04%
2019/12/20	1	17.00	0	0.00	17.10	1	2,328	0.04%
2019/12/19	1	17.25	0	0.00	17.05	1	2,402	0.04%
2019/12/17	2	17.00	0	0.00	16.95	2	2,523	0.08%
2019/12/16	6	17.10	1	17.10	16.95	5	2,545	0.20%
2019/12/13	14	16.98	0	0.00	16.85	14	2,549	0.55%
2019/12/10	6	16.58	0	0.00	16.55	6	2,543	0.24%
2019/12/03	1	16.50	0	0.00	16.60	1	2,798	0.04%
2019/12/02	1	16.55	0	0.00	16.50	1	2,813	0.04%
2019/11/29	1	16.80	0	0.00	16.80	1	2,829	0.04%
2019/11/27	1	17.05	2	17.25	17.25	-1	3,005	-0.03%
2019/11/26	7	16.90	0	0.00	17.05	7	3,048	0.23%
2019/11/22	4	16.83	0	0.00	16.80	4	3,068	0.13%
2019/11/21	1	16.85	0	0.00	16.90	1	3,126	0.03%
2019/11/18	10	17.40	11	17.30	17.20	-1	3,263	-0.03%
2019/11/14	3	16.90	0	0.00	16.75	3	3,623	0.08%
2019/11/13	5	16.84	0	0.00	16.65	5	3,641	0.14%
2019/11/12	2	16.50	20	16.55	16.65	-18	3,623	-0.50%
2019/11/11	4	16.68	0	0.00	16.50	4	3,648	0.11%
2019/11/07	0	0.00	87	16.80	16.85	-87	3,675	-2.37%
2019/11/06	0	0.00	10	17.05	17.00	-10	3,689	-0.27%
2019/11/04	3	17.35	0	0.00	17.35	3	3,743	0.08%
2019/10/31	0	0.00	3	17.25	17.20	-3	3,888	-0.08%
2019/10/30	13	17.15	0	0.00	17.25	13	3,966	0.33%
2019/10/29	0	0.00	16	17.40	17.10	-16	4,101	-0.39%
2019/10/28	1	17.30	0	0.00	17.35	1	4,491	0.02%
2019/10/25	10	17.40	1	17.25	17.25	9	4,847	0.19%
2019/10/24	11	17.46	0	0.00	17.55	11	5,018	0.22%
2019/10/23	7	17.68	19	17.83	17.45	-12	5,050	-0.24%
2019/10/22	13	17.61	1	17.60	17.55	12	5,024	0.24%
2019/10/21	22	17.50	0	0.00	17.50	22	5,084	0.43%
2019/10/18	17	17.58	1	17.75	17.45	16	5,098	0.31%
2019/10/17	1	17.65	10	17.68	17.60	-9	5,101	-0.18%
2019/10/16	2	17.68	3	17.62	17.45	-1	5,103	-0.02%
2019/10/15	2	17.60	56	17.77	17.70	-54	5,090	-1.06%
2019/10/14	0	0.00	1	17.00	17.45	-1	4,968	-0.02%
2019/10/07	1	17.05	1	16.95	16.95	0	5,057	0.00%
2019/10/04	12	17.00	0	0.00	16.85	12	5,116	0.23%
2019/10/03	32	17.00	0	0.00	16.95	32	5,132	0.62%
2019/10/02	7	17.01	0	0.00	17.10	7	5,128	0.14%
2019/10/01	42	17.08	0	0.00	17.05	42	5,142	0.82%
2019/09/27	4	17.25	0	0.00	16.95	4	5,152	0.08%
2019/09/25	11	17.51	0	0.00	17.55	11	5,176	0.21%
2019/09/24	3	17.77	0	0.00	17.45	3	5,157	0.06%
2019/09/23	4	17.55	5	17.79	17.90	-1	5,077	-0.02%
2019/09/20	2	17.25	0	0.00	17.05	2	4,954	0.04%
2019/09/19	8	17.13	0	0.00	17.35	8	4,939	0.16%
2019/09/17	2	17.33	10	17.60	17.40	-8	4,944	-0.16%
2019/09/16	4	17.53	0	0.00	17.50	4	4,938	0.08%
2019/09/12	0	0.00	2	17.23	17.45	-2	4,896	-0.04%
2019/09/11	0	0.00	2	17.28	17.10	-2	4,939	-0.04%
2019/09/10	2	17.30	0	0.00	17.20	2	4,935	0.04%
2019/09/09	2	17.25	0	0.00	17.20	2	4,941	0.04%
2019/09/06	2	17.87	14	17.85	17.75	-12	4,924	-0.24%
2019/09/05	2	18.05	9	17.96	17.90	-7	4,887	-0.14%
2019/09/03	0	0.00	24	17.69	17.70	-24	4,833	-0.50%
2019/09/02	2	17.60	22	17.63	17.60	-20	4,796	-0.42%
2019/08/30	50	17.96	13	17.95	17.65	37	4,754	0.78%
2019/08/29	2	17.58	6	17.58	17.70	-4	4,613	-0.09%
2019/08/28	4	17.09	1	17.40	17.15	3	4,503	0.07%
2019/08/27	2	17.20	1	17.10	17.10	1	4,477	0.02%
2019/08/26	2	17.03	2	16.95	16.95	0	4,466	0.00%
2019/08/23	0	0.00	13	17.54	17.40	-13	4,412	-0.29%
2019/08/22	4	17.45	12	17.45	17.40	-8	4,386	-0.18%
2019/08/21	44	17.29	44	17.39	17.30	0	4,350	0.00%
2019/08/20	24	17.61	7	17.53	17.10	17	4,303	0.39%
2019/08/19	1	17.20	0	0.00	17.20	1	4,031	0.02%
2019/08/16	2	16.38	0	0.00	16.35	2	3,906	0.05%
2019/08/15	0	0.00	19	15.90	16.05	-19	3,928	-0.48%
2019/08/14	2	16.15	2	16.00	16.00	0	3,928	0.00%
2019/08/13	0	0.00	20	15.95	15.80	-20	3,906	-0.51%
2019/08/12	5	15.92	39	16.16	16.15	-34	3,897	-0.87%
2019/08/08	58	15.73	56	15.33	15.75	2	3,939	0.05%
2019/08/07	13	15.63	0	0.00	15.15	13	3,955	0.33%
2019/08/06	13	15.20	8	15.50	15.45	5	4,096	0.12%
2019/08/05	14	15.78	0	0.00	15.55	14	4,070	0.34%
2019/08/02	18	15.85	8	16.10	15.90	10	4,036	0.25%
2019/08/01	20	17.07	7	17.40	16.60	13	4,063	0.32%
2019/07/31	11	17.44	11	17.53	17.05	0	3,958	0.00%
2019/07/30	18	17.55	3	17.92	18.10	15	3,798	0.39%
2019/07/29	17	16.71	65.3	17.18	17.60	-48.3	3,453	-1.40%
2019/07/26	55	16.02	57	16.04	16.00	-2	3,119	-0.06%
2019/07/24	0	0.00	3	15.70	15.70	-3	2,931	-0.10%
2019/07/23	11	15.67	9	15.82	15.65	2	2,973	0.07%
2019/07/22	0	0.00	3	15.47	15.40	-3	2,935	-0.10%
2019/07/19	0	0.00	15	15.30	15.25	-15	2,961	-0.51%
2019/07/18	3	15.35	0	0.00	15.15	3	3,010	0.10%
2019/07/17	6	15.45	0	0.00	15.50	6	3,021	0.20%
2019/07/16	18	15.39	3	15.40	15.30	15	3,312	0.45%
2019/07/15	0	0.00	14	15.65	15.40	-14	3,411	-0.41%
2019/07/12	10	15.22	9	15.29	15.45	1	3,417	0.03%
2019/07/11	0	0.00	2	15.08	15.00	-2	3,463	-0.06%
2019/07/10	14	15.20	11	15.10	15.15	3	3,509	0.09%
2019/07/08	0	0.00	10	14.95	14.95	-10	3,489	-0.29%
2019/07/04	10	15.03	2	15.03	15.10	8	3,538	0.23%
2019/07/03	4	14.93	10	15.15	14.85	-6	3,560	-0.17%
2019/06/28	0	0.00	1	14.65	14.55	-1	3,598	-0.03%
2019/06/25	0	0.00	2	14.75	14.60	-2	3,639	-0.05%
2019/06/24	0	0.00	23	14.85	14.85	-23	3,654	-0.63%
2019/06/20	10	14.73	10	14.95	14.70	0	3,649	0.00%
2019/06/19	11	14.56	11	14.65	14.70	0	3,661	0.00%
2019/06/17	0	0.00	11	14.50	14.45	-11	3,565	-0.31%
2019/06/14	11	14.30	11	14.40	14.35	0	3,572	0.00%
2019/06/12	9	14.20	0	0.00	14.15	9	3,516	0.26%
2019/06/06	0	0.00	2	13.70	13.65	-2	3,436	-0.06%
2019/06/04	2	13.90	0	0.00	13.90	2	3,429	0.06%
2019/05/31	0	0.00	12	13.85	14.10	-12	3,437	-0.35%
2019/05/30	0	0.00	0	13.85	13.80	0	3,418	0.00%
2019/05/29	0	0.00	1	13.75	13.65	-1	3,411	-0.03%
2019/05/28	0	0.00	3	13.68	13.65	-3	3,394	-0.09%
2019/05/24	15	14.42	0	0.00	14.30	15	3,396	0.44%
2019/05/22	13	14.75	1	14.65	14.65	12	3,612	0.33%
2019/05/20	9	14.57	0	0.00	14.50	9	3,558	0.25%
2019/05/17	7	15.10	0	0.00	14.50	7	3,557	0.20%
2019/05/16	0	0.00	15	15.05	14.85	-15	3,535	-0.42%
2019/05/15	1	14.85	5	14.95	14.90	-4	3,471	-0.12%
2019/05/14	5	14.53	2	14.30	15.00	3	3,483	0.09%
2019/05/13	8	14.39	0	0.00	14.15	8	3,335	0.24%
2019/05/09	8	14.74	0	0.00	14.50	8	3,278	0.24%
2019/05/08	4	14.43	0	0.00	15.00	4	3,147	0.13%
2019/05/07	13	14.74	0	0.00	14.70	13	3,119	0.42%
2019/05/06	16	14.69	0	0.00	14.60	16	3,105	0.52%
2019/05/02	6	14.60	1	14.70	14.70	5	2,953	0.17%
2019/04/30	5	14.55	0	0.00	14.45	5	2,912	0.17%
2019/04/29	9	14.59	1	14.60	14.60	8	2,888	0.28%
2019/04/26	0	0.00	2	14.25	14.25	-2	2,794	-0.07%
2019/04/24	1	15.00	1	14.40	14.40	0	2,802	0.00%
2019/04/23	8	14.89	0	0.00	14.85	8	2,750	0.29%
2019/04/22	15	15.43	3	15.40	15.15	12	2,729	0.44%
2019/04/19	0	0.00	4	14.88	14.90	-4	2,433	-0.16%
2019/04/18	2	14.35	2	14.15	14.15	0	2,321	0.00%
2019/04/17	6	14.68	38	14.60	14.60	-32	2,288	-1.40%
2019/04/16	30	14.14	0	0.00	14.25	30	2,112	1.42%
2019/04/11	0	0.00	1	14.05	14.00	-1	1,973	-0.05%
2019/04/09	0	0.00	3	14.10	14.05	-3	1,879	-0.16%
2019/04/08	3	13.87	0	0.00	13.80	3	1,858	0.16%
2019/03/27	0	13.30	0	0.00	13.30	0	1,654	0.00%
2019/03/25	3	13.70	0	0.00	13.65	3	1,597	0.19%
2019/03/22	0	0.00	3	14.10	14.00	-3	1,579	-0.19%
2019/03/21	0	0.00	3	13.95	13.95	-3	1,537	-0.20%
2019/03/19	0	0.00	3	13.95	13.80	-3	1,540	-0.19%
2019/03/18	1	13.65	0	0.00	13.70	1	1,512	0.07%
2019/03/12	0	0.00	30	13.73	13.75	-30	1,578	-1.90%
2019/03/11	30	13.67	0	0.00	13.60	30	1,606	1.87%
2019/03/08	1	13.50	0	0.00	13.45	1	1,652	0.06%
2019/03/07	0	0.00	2	13.50	13.50	-2	1,662	-0.12%
2019/02/27	3	13.75	0	0.00	13.75	3	1,759	0.17%
2019/02/22	4	14.50	0	0.00	14.20	4	1,743	0.23%
2019/02/21	0	0.00	3	14.35	14.40	-3	1,627	-0.18%
2019/02/19	4	14.20	4	14.40	14.05	0	1,646	0.00%
2019/02/18	2	14.03	0	0.00	14.25	2	1,627	0.12%
2019/02/14	3	13.95	2	14.05	13.95	1	1,608	0.06%
2019/02/13	2	14.08	3	13.90	14.10	-1	1,588	-0.06%
2019/02/12	0	0.00	13	13.34	13.50	-13	1,505	-0.86%
2019/01/18	3	13.05	0	0.00	13.05	3	1,747	0.17%
2019/01/17	3	13.05	5	13.10	13.05	-2	1,764	-0.11%
2019/01/16	20	13.23	14	13.26	13.20	6	1,758	0.34%
2019/01/14	3	12.80	0	0.00	12.85	3	1,674	0.18%
2018/12/26	5	12.74	0	0.00	12.40	5	1,844	0.27%
2018/12/20	1	12.50	0	0.00	12.35	1	1,940	0.05%
2018/11/26	0	0.00	3	13.00	13.00	-3	2,470	-0.12%
2018/11/22	3	12.80	3	13.15	12.80	0	2,529	0.00%
2018/11/20	3	13.17	3	13.25	13.10	0	2,734	0.00%
2018/11/19	0	0.00	0.1	12.90	12.90	-0.1	2,700	0.00%
2018/11/16	3	12.70	5	12.81	12.70	-2	2,691	-0.07%
2018/11/14	0	0.00	1	12.40	12.25	-1	2,674	-0.04%
2018/11/12	0	0.00	30	12.15	12.15	-30	2,738	-1.10%
2018/11/08	0	0.00	20	12.35	12.20	-20	2,802	-0.71%
2018/11/07	0	0.00	3	12.23	12.25	-3	2,845	-0.11%
2018/11/06	1	11.95	0	0.00	11.85	1	2,872	0.03%
2018/11/05	2	12.08	0	0.00	12.05	2	2,895	0.07%
2018/11/02	3	12.55	1	12.75	12.25	2	3,002	0.07%
2018/11/01	20	12.25	2	12.15	12.15	18	2,947	0.61%
2018/10/31	0	0.00	4	11.65	11.65	-4	2,947	-0.14%
2018/10/23	1	11.65	0	0.00	11.55	1	3,000	0.03%
2018/10/22	0	0.00	1	11.90	11.90	-1	3,044	-0.03%
2018/10/19	3	11.57	0	0.00	11.60	3	3,104	0.10%
2018/10/17	2	11.75	6	11.92	11.75	-4	3,220	-0.12%
2018/10/16	2	11.55	10	11.74	11.65	-8	3,330	-0.24%
2018/10/11	8	11.38	0	0.00	11.30	8	3,348	0.24%
2018/10/09	8	12.63	2	12.90	12.55	6	3,334	0.18%
2018/10/08	3	12.57	0	0.00	12.60	3	3,418	0.09%
2018/09/21	3	14.15	13	14.22	14.15	-10	5,222	-0.19%
2018/09/20	0	0.00	1	13.65	13.60	-1	5,118	-0.02%
2018/09/19	8	13.79	5	13.70	13.70	3	5,119	0.06%
2018/09/18	1	13.75	0	0.00	13.55	1	5,063	0.02%
2018/09/17	20	14.16	0	0.00	14.00	20	5,046	0.40%
2018/09/10	2	13.00	0	0.00	13.00	2	4,902	0.04%
2018/09/04	3	14.60	0	0.00	14.60	3	5,117	0.06%
2018/08/31	30	14.95	0	0.00	14.85	30	5,516	0.54%
2018/08/30	0	0.00	14	14.84	14.80	-14	5,635	-0.25%
2018/08/29	14	14.80	0	0.00	14.90	14	5,795	0.24%
2018/08/28	3	14.80	3	14.85	14.80	0	5,863	0.00%
2018/08/27	3	15.00	615	14.68	15.00	-612	5,881	-10.41%	大賣/鉅額交易
2018/08/24	610	14.31	0	0.00	14.35	610	5,810	10.50%	大買/鉅額交易
2018/08/22	3	14.60	2	14.45	14.40	1	6,025	0.02%
2018/08/21	2	14.20	3	14.40	14.20	-1	6,183	-0.02%
2018/08/20	3	14.32	0	0.00	14.45	3	6,486	0.05%
2018/08/17	10	14.65	10	14.52	14.50	0	6,652	0.00%
2018/08/16	5	14.60	5	14.60	14.60	0	7,144	0.00%
2018/08/14	6	14.90	2	14.60	15.10	4	7,301	0.05%
2018/08/13	2	15.00	60	15.10	14.80	-58	7,387	-0.79%
2018/08/08	0	0.00	2	15.60	15.70	-2	7,522	-0.03%
2018/08/02	0	0.00	4	15.45	15.45	-4	8,616	-0.05%
2018/08/01	1	16.00	0	0.00	15.85	1	8,657	0.01%
2018/07/27	0	0.00	2	16.40	16.40	-2	8,896	-0.02%
2018/07/26	3	16.52	0	0.00	16.45	3	8,851	0.03%
2018/07/25	0	0.00	2	16.38	16.50	-2	8,828	-0.02%
2018/07/23	2	16.20	10	16.05	16.30	-8	8,770	-0.09%
2018/07/18	0	0.00	1	15.85	15.85	-1	8,652	-0.01%
2018/07/17	10	16.20	0	0.00	16.00	10	8,647	0.12%
2018/07/16	695	16.35	1,364	16.52	16.00	-669	8,603	-7.78%	大買/大賣/鉅額交易
2018/07/13	682	16.34	1	16.40	16.35	681	8,501	8.01%	大買/鉅額交易
2018/07/12	16	15.97	15	16.15	16.30	1	8,446	0.01%
2018/07/11	54	16.11	50	15.82	15.85	4	8,438	0.05%
2018/07/10	27	16.10	27	16.45	16.40	0	8,496	0.00%
2018/07/09	0	0.00	45	15.95	15.95	-45	8,536	-0.53%
2018/07/06	28	16.35	45	16.00	16.00	-17	8,502	-0.20%
2018/07/05	10	16.60	0	0.00	16.35	10	8,428	0.12%
2018/07/04	138	17.39	147	17.27	16.90	-9	8,378	-0.11%	大買/大賣/
2018/07/03	374	17.84	326	17.80	17.00	48	8,024	0.60%	大買/大賣/
2018/07/02	7	16.36	0	0.00	16.70	7	7,037	0.10%
2018/06/26	1	14.80	0	0.00	15.15	1	6,772	0.01%
2018/06/20	0	0.00	2	15.35	15.35	-2	6,681	-0.03%
2018/06/19	1	16.00	2	16.50	15.90	-1	6,620	-0.02%
2018/06/14	13	17.05	2	16.55	16.55	11	6,557	0.17%
2018/06/13	2	17.18	1	17.10	16.90	1	6,484	0.02%
2018/06/12	0	0.00	8	17.00	17.20	-8	6,396	-0.13%
2018/06/11	34	16.85	6	17.00	16.95	28	6,291	0.45%
2018/06/08	26	16.98	18	17.19	17.00	8	6,170	0.13%
2018/06/07	100	17.04	83	16.50	16.45	17	5,851	0.29%
2018/06/06	4	16.50	3	16.40	16.75	1	5,703	0.02%
2018/06/05	1	15.90	2	15.90	15.90	-1	5,536	-0.02%
2018/06/01	1	16.20	0	0.00	16.20	1	5,385	0.02%
2018/05/31	2	16.85	2	16.83	16.40	0	5,333	0.00%
2018/05/29	8	16.54	1	17.25	16.80	7	5,201	0.13%
2018/05/28	4	17.06	12	17.01	17.45	-8	4,999	-0.16%
2018/05/25	9	16.57	21	16.55	16.65	-12	4,676	-0.26%
2018/05/24	72	16.74	77	16.88	16.85	-5	4,495	-0.11%
2018/05/23	8	15.77	3	15.58	15.90	5	3,979	0.13%
2018/05/21	10	15.32	0	0.00	15.40	10	3,757	0.27%
2018/05/17	1	15.00	4	14.86	14.95	-3	3,540	-0.08%
2018/05/16	0	0.00	66	15.72	15.75	-66	3,412	-1.93%
2018/05/15	35	16.31	13	15.80	15.90	22	3,291	0.67%
2018/05/14	13	15.39	55	14.85	15.75	-42	2,946	-1.43%
2018/05/11	30	14.71	18	14.51	14.35	12	2,490	0.48%
2018/05/10	56	13.96	13	14.06	14.00	43	2,220	1.94%
2018/05/09	40	13.95	41	13.71	13.70	-1	2,130	-0.05%
2018/05/08	0	0.00	8	13.88	13.50	-8	2,053	-0.39%
2018/05/07	8	13.90	42	13.31	13.90	-34	1,947	-1.75%
2018/05/04	0	0.00	10	12.70	12.75	-10	1,725	-0.58%
2018/05/03	20	12.70	0	0.00	12.75	20	1,745	1.15%
2018/05/02	10	13.00	0	0.00	12.90	10	1,751	0.57%
2018/04/30	10	12.80	0	0.00	12.55	10	1,696	0.59%
2018/04/24	0	0.00	15	12.37	12.25	-15	1,571	-0.95%
2018/04/17	10	13.60	0	0.00	13.20	10	1,537	0.65%
2018/04/16	2	13.55	0	0.00	13.55	2	1,562	0.13%
2018/04/10	1	13.05	1	12.95	12.95	0	1,452	0.00%
2018/04/02	0	0.00	0	12.95	12.85	0	1,424	0.00%
2018/03/23	0	0.00	3	12.47	12.45	-3	1,604	-0.19%
2018/03/21	2	13.10	0	0.00	13.05	2	1,758	0.11%
2018/03/20	10	12.95	0	0.00	13.00	10	1,744	0.57%
2018/03/12	0	12.90	0	0.00	13.00	0	1,727	0.00%
2018/03/07	1	13.10	1	13.15	13.15	0	1,749	0.00%
2018/03/02	2	13.13	0	0.00	12.95	2	1,760	0.11%
2018/02/26	6	12.66	1	12.70	12.70	5	1,674	0.30%
2018/02/22	1	12.10	1	12.15	12.15	0	1,701	0.00%
2018/02/12	0	0.00	2	11.15	11.20	-2	1,776	-0.11%
2018/02/09	2	10.85	0	0.00	11.00	2	1,799	0.11%
2018/02/07	0	0.00	4	11.50	11.40	-4	1,796	-0.22%
2018/02/06	6	11.28	2	11.15	11.15	4	1,809	0.22%
2018/01/26	1	13.05	0	0.00	13.10	1	2,191	0.05%
2018/01/23	0	0.00	5	12.80	12.80	-5	2,552	-0.20%
2018/01/12	0	0.00	3	13.00	12.90	-3	3,446	-0.09%
2018/01/04	0	0.00	2	13.45	13.40	-2	4,446	-0.04%