精成科 (6191)-統一-土城券商分點個股進出

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
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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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	1	57.20	1	57.60	57.60	0	2,431	0.00%
2024/11/20	1	56.50	2.6	56.31	56.10	-1.6	2,345	-0.07%
2024/11/19	1	56.20	0	0.00	56.60	1	2,302	0.04%
2024/11/18	0	0.00	2	55.55	55.70	-2	2,241	-0.09%
2024/11/15	6	55.27	0	0.00	55.00	6	2,208	0.27%
2024/11/14	1	55.90	0	0.00	54.10	1	2,173	0.05%
2024/11/11	2	57.45	0	0.00	56.80	2	2,099	0.10%
2024/11/08	0	0.00	1	59.20	58.40	-1	2,052	-0.05%
2024/11/06	1	58.40	0	0.00	58.40	1	2,042	0.05%
2024/11/04	1	59.00	0	0.00	58.70	1	2,120	0.05%
2024/09/25	1	61.90	0	0.00	61.60	1	2,774	0.04%
2024/09/20	3	62.40	3	62.40	61.50	0	2,877	0.00%
2024/09/03	0	0.00	1	63.20	62.30	-1	2,701	-0.04%
2024/09/02	0	0.00	10	63.20	63.30	-10	2,721	-0.37%
2024/08/29	1	62.60	0	0.00	62.30	1	2,743	0.04%
2024/08/28	2	62.40	2	62.60	62.30	0	2,786	0.00%
2024/08/27	0	0.00	1	62.10	62.60	-1	2,874	-0.03%
2024/08/26	12	62.29	2	62.85	62.00	10	2,912	0.34%
2024/08/23	0	0.00	5	61.50	61.60	-5	2,950	-0.17%
2024/08/22	1	62.50	0	0.00	61.50	1	2,959	0.03%
2024/08/05	5	61.60	0	0.00	60.70	5	3,487	0.14%
2024/08/02	3	65.80	3	65.00	66.20	0	3,462	0.00%
2024/07/29	0	0.00	2	60.40	60.20	-2	3,493	-0.06%
2024/07/18	0.1	65.50	0	65.60	65.60	0.1	3,570	0.00%
2024/07/17	2	67.60	0	0.00	67.10	2	3,542	0.06%
2024/07/11	0.1	67.80	0	0.00	67.40	0.1	3,714	0.00%
2024/07/03	5	76.40	6	75.88	75.90	-1	3,645	-0.03%
2024/07/02	1	75.80	0	0.00	75.60	1	3,572	0.03%
2024/06/28	0	0.00	4	73.80	74.30	-4	3,482	-0.11%
2024/06/27	4	72.30	0	0.00	72.50	4	3,404	0.12%
2024/06/26	0	0.00	1	70.90	71.00	-1	3,547	-0.03%
2024/06/13	5	71.50	0	0.00	71.50	5	5,371	0.09%
2024/06/06	0	0.00	1	72.00	72.00	-1	5,446	-0.02%
2024/05/31	1	74.10	0	0.00	74.30	1	5,597	0.02%
2024/05/29	3	73.90	4	73.43	72.70	-1	5,592	-0.02%
2024/05/27	1	72.40	0	0.00	71.90	1	5,603	0.02%
2024/05/24	0.3	73.71	0	0.00	73.00	0.3	5,607	0.00%
2024/05/23	0	0.00	1	75.00	76.00	-1	5,582	-0.02%
2024/05/20	1	71.40	0	0.00	71.30	1	5,454	0.02%
2024/05/14	3	74.20	9	74.02	73.80	-6	5,551	-0.11%
2024/05/08	0	0.00	5	74.60	75.00	-5	5,347	-0.09%
2024/05/07	0	0.00	10	73.50	74.20	-10	5,312	-0.19%
2024/05/03	11	73.31	0	0.00	73.20	11	5,287	0.21%
2024/04/29	0	0.00	10	71.00	73.10	-10	5,240	-0.19%
2024/04/25	10	69.30	0	0.00	69.50	10	5,197	0.19%
2024/04/19	0	0.00	2	69.60	70.40	-2	5,171	-0.04%
2024/04/18	3	71.20	18	70.77	71.00	-15	5,113	-0.29%
2024/04/17	15	69.60	0	0.00	70.00	15	5,085	0.29%
2024/04/15	10	69.40	0	0.00	69.60	10	5,015	0.20%
2024/04/01	14	73.63	13	72.52	72.70	1	4,893	0.02%
2024/03/28	8.1	74.77	14	74.28	73.70	-5.9	4,829	-0.12%
2024/03/27	11	73.14	3	72.90	73.20	8	4,646	0.17%
2024/03/22	0	0.00	1	72.30	71.40	-1	4,705	-0.02%
2024/03/21	15	74.07	12	74.18	73.60	3	4,720	0.06%
2024/03/20	9	72.07	9	72.96	76.10	0	4,459	0.00%
2024/03/19	3	69.10	4	69.08	69.20	-1	3,975	-0.03%
2024/03/14	3	66.10	3	65.40	65.30	0	3,792	0.00%
2024/03/07	7	68.70	1	67.70	67.60	6	3,999	0.15%
2024/03/06	1	68.50	4	68.70	68.60	-3	4,252	-0.07%
2024/03/05	2	67.70	1	68.40	68.70	1	4,495	0.02%
2024/02/22	0	0.00	5	68.50	68.10	-5	4,525	-0.11%
2024/02/20	0	0.00	0	69.30	69.30	0	4,590	0.00%
2024/02/15	0	0.00	2	66.00	69.20	-2	4,553	-0.04%
2024/02/05	0	0.00	10	64.20	64.30	-10	4,455	-0.22%
2024/02/02	1	64.50	7	64.50	64.70	-6	4,505	-0.13%
2024/01/31	0	0.00	20	64.10	63.90	-20	4,574	-0.44%
2024/01/26	5	65.30	3	65.20	64.80	2	4,802	0.04%
2024/01/25	1	63.50	0	0.00	63.50	1	5,147	0.02%
2024/01/24	31	66.23	0	0.00	64.70	31	5,724	0.54%
2024/01/23	1	65.20	1	65.50	65.80	0	5,960	0.00%
2024/01/17	1	65.50	1	65.80	65.20	0	5,970	0.00%
2024/01/04	0	0.00	2	64.80	65.10	-2	6,078	-0.03%
2024/01/03	1	65.00	0	0.00	65.10	1	6,124	0.02%
2024/01/02	1	64.20	2	64.50	65.20	-1	6,245	-0.02%
2023/12/28	1	63.70	0	0.00	63.70	1	6,278	0.02%
2023/12/27	3	64.20	0	0.00	64.30	3	6,348	0.05%
2023/12/26	1	63.60	0	0.00	64.30	1	6,403	0.02%
2023/12/25	3	64.57	7.6	63.24	63.70	-4.6	6,357	-0.07%
2023/12/22	2	65.05	0	0.00	64.90	2	6,298	0.03%
2023/12/21	1	64.00	0	0.00	64.00	1	6,269	0.02%
2023/12/19	2	65.95	1	65.70	65.30	1	6,272	0.02%
2023/12/18	1	69.00	1	68.00	68.00	0	6,152	0.00%
2023/12/15	8	75.21	6	73.82	72.90	2	6,063	0.03%
2023/12/14	0	0.00	1	73.00	73.40	-1	5,987	-0.02%
2023/12/08	1	71.80	0	0.00	72.20	1	6,121	0.02%
2023/12/07	3	72.60	3	71.60	71.50	0	6,167	0.00%
2023/12/06	2	71.00	3	71.10	71.00	-1	6,245	-0.02%
2023/12/05	3.1	68.51	1	68.80	70.00	2.1	6,364	0.03%
2023/12/04	11	71.66	9	72.24	70.10	2	6,681	0.03%
2023/12/01	15.1	69.92	14	69.64	70.50	1.1	6,663	0.02%
2023/11/30	17	66.10	31	66.40	69.00	-14	6,466	-0.22%
2023/11/29	3	64.10	0	0.00	64.20	3	6,214	0.05%
2023/11/28	3	62.90	0	0.00	63.20	3	6,221	0.05%
2023/11/24	0	0.00	1	61.70	61.50	-1	6,290	-0.02%
2023/11/23	0	0.00	1	62.30	61.50	-1	6,357	-0.02%
2023/11/22	4	62.18	2	61.80	61.80	2	6,400	0.03%
2023/11/21	1	64.90	1	62.90	62.80	0	6,460	0.00%
2023/11/20	2	64.25	2	64.25	64.60	0	6,567	0.00%
2023/11/17	3	64.70	3	64.40	64.50	0	6,575	0.00%
2023/11/16	1	63.10	1	62.70	63.10	0	6,614	0.00%
2023/11/13	1	61.80	1	62.50	61.90	0	6,837	0.00%
2023/11/10	2	61.80	2	62.65	62.00	0	6,927	0.00%
2023/11/09	1	62.80	1	63.40	63.40	0	7,017	0.00%
2023/11/07	3	63.87	3	63.43	63.40	0	7,139	0.00%
2023/11/06	1	64.20	1	64.00	64.00	0	7,240	0.00%
2023/11/03	3	63.33	2	62.50	62.40	1	7,229	0.01%
2023/11/02	25	62.70	28	63.83	63.90	-3	7,160	-0.04%
2023/11/01	13	58.58	12	59.59	61.20	1	6,866	0.01%
2023/10/31	3	59.30	38	61.11	61.60	-35	6,314	-0.55%
2023/10/27	0	0.00	1	56.60	56.00	-1	6,205	-0.02%
2023/10/25	4	55.70	0	56.00	55.60	4	6,317	0.06%
2023/10/24	0	0.00	1	55.60	55.70	-1	6,364	-0.02%
2023/10/23	1	54.80	2	54.80	54.30	-1	6,446	-0.02%
2023/10/20	1	53.60	0	0.00	53.90	1	6,629	0.02%
2023/10/19	0	0.00	1	55.10	55.00	-1	6,661	-0.02%
2023/10/18	2	54.35	10	53.70	54.30	-8	6,673	-0.12%
2023/10/17	0	0.00	0	55.60	55.40	0	6,673	0.00%
2023/10/16	2	55.80	2	56.10	56.00	0	6,859	0.00%
2023/10/13	1	56.60	0	0.00	56.60	1	7,113	0.01%
2023/10/11	1	57.60	0	57.00	57.40	1	7,465	0.01%
2023/10/06	7	59.94	1	57.80	57.80	6	7,486	0.08%
2023/10/03	2	64.40	1	65.50	63.10	1	7,513	0.01%
2023/10/02	5	64.00	3	63.60	64.60	2	7,555	0.03%
2023/09/28	0	0.00	1	62.30	62.00	-1	7,521	-0.01%
2023/09/27	1	61.50	0	0.00	61.70	1	7,551	0.01%
2023/09/26	0	0.00	2	62.30	62.20	-2	7,565	-0.03%
2023/09/25	3	60.70	4	61.48	62.20	-1	7,573	-0.01%
2023/09/22	1	58.50	3	58.50	59.60	-2	7,532	-0.03%
2023/09/20	0	0.00	3	61.30	61.30	-3	7,734	-0.04%
2023/09/18	2	61.55	0	0.00	62.30	2	7,809	0.03%
2023/09/15	1	61.80	4	62.58	61.90	-3	7,808	-0.04%
2023/09/14	3	61.70	5	61.62	61.80	-2	7,723	-0.03%
2023/09/13	1	60.60	0.2	60.00	60.40	0.9	7,665	0.01%
2023/09/11	2	58.70	17	59.11	58.70	-15	7,563	-0.20%
2023/09/08	2	62.30	3	61.17	61.00	-1	7,459	-0.01%
2023/09/07	7.1	62.26	5.1	61.12	60.90	2	7,295	0.03%
2023/09/06	8	59.64	10	60.33	60.50	-2	6,934	-0.03%
2023/09/05	6	58.25	22	57.49	58.60	-16	6,852	-0.23%
2023/09/04	1	55.60	1	56.80	56.10	0	6,782	0.00%
2023/09/01	3	55.87	0	0.00	55.60	3	6,899	0.04%
2023/08/31	3	54.97	2	56.25	56.80	1	6,881	0.01%
2023/08/30	6	55.60	1	55.80	54.90	5	6,913	0.07%
2023/08/29	7	54.80	0	0.00	55.10	7	6,913	0.10%
2023/08/28	5.1	55.95	3	55.97	55.90	2.1	6,888	0.03%
2023/08/25	2	56.80	2	57.30	57.40	0	6,919	0.00%
2023/08/24	13.1	57.06	4	55.83	55.90	9.1	6,840	0.13%
2023/08/23	2	58.40	0	0.00	58.80	2	6,610	0.03%
2023/08/22	12	58.82	4	58.80	58.80	8	6,650	0.12%
2023/08/21	11	56.85	12	57.66	58.00	-1	6,629	-0.02%
2023/08/18	8	55.80	0	0.00	55.80	8	6,599	0.12%
2023/08/17	5	56.40	6	54.65	56.20	-1	6,552	-0.02%
2023/08/16	6	53.32	7	54.00	54.10	-1	6,509	-0.02%
2023/08/15	5	53.40	36	53.01	53.40	-31	6,428	-0.48%
2023/08/14	7	50.47	1.1	51.21	51.70	5.9	6,322	0.09%
2023/08/11	2	51.90	1	52.10	52.10	1	6,321	0.02%
2023/08/10	1	52.90	1	52.10	52.10	0	6,240	0.00%
2023/08/09	0	0.00	1	51.90	51.80	-1	6,149	-0.02%
2023/08/08	3	51.10	0	0.00	51.60	3	6,153	0.05%
2023/08/07	0	0.00	2	49.80	50.90	-2	6,165	-0.03%
2023/08/04	1	47.60	1	48.60	49.05	0	6,241	0.00%
2023/08/02	3	48.68	0	0.00	48.25	3	6,212	0.05%
2023/08/01	1	49.80	0	0.00	50.40	1	6,216	0.02%
2023/07/31	1	50.50	18	51.82	51.30	-17	6,527	-0.26%
2023/07/27	18	50.70	1	50.90	50.70	17	6,498	0.26%
2023/07/26	11	51.06	11	51.10	51.10	0	6,442	0.00%
2023/07/25	2	50.50	5	50.90	51.40	-3	6,337	-0.05%
2023/07/24	2	48.70	1	49.30	49.10	1	6,126	0.02%
2023/07/21	1	47.20	8	48.37	48.45	-7	6,069	-0.12%
2023/07/19	0	48.25	0	0.00	48.10	0	5,952	0.00%
2023/07/18	8	50.44	0	0.00	50.80	8	5,773	0.14%
2023/07/17	28	52.55	9	52.31	52.50	19	5,479	0.35%
2023/07/14	2	48.35	1	48.80	49.45	1	5,214	0.02%
2023/07/12	4	47.40	0	0.00	47.50	4	5,038	0.08%
2023/07/11	3	47.00	3	47.20	47.30	0	4,997	0.00%
2023/07/10	2	46.35	2	46.95	46.05	0	4,919	0.00%
2023/07/07	4	47.13	3	47.05	47.30	1	4,812	0.02%
2023/07/06	0	0.00	2	48.20	48.20	-2	4,772	-0.04%
2023/07/05	1	47.70	5	47.50	47.75	-4	4,694	-0.09%
2023/07/04	6	46.76	6	47.35	47.05	0	4,681	0.00%
2023/07/03	3	46.70	11	46.88	47.20	-8	4,655	-0.17%
2023/06/29	15	46.09	2	45.73	46.20	13	4,640	0.28%
2023/06/28	8	46.52	16	46.45	46.80	-8	4,514	-0.18%
2023/06/27	4	44.39	20	44.37	44.50	-16	4,337	-0.37%
2023/06/26	5	43.40	12.1	43.81	44.15	-7.1	4,197	-0.17%
2023/06/21	1	42.95	2	42.85	43.20	-1	4,175	-0.02%
2023/06/19	1	42.10	0	0.00	42.15	1	4,180	0.02%
2023/06/16	1	42.10	1	42.60	42.35	0	4,337	0.00%
2023/06/14	0	0.00	1	42.60	42.50	-1	4,289	-0.02%
2023/06/12	2	42.00	0	0.00	42.00	2	4,258	0.05%
2023/06/09	13	41.57	13	42.08	42.20	0	4,246	0.00%
2023/06/08	1	41.60	0	0.00	41.65	1	4,211	0.02%
2023/06/07	9	41.83	18	41.81	42.00	-9	4,177	-0.22%
2023/06/06	0	0.00	1	40.55	40.60	-1	4,037	-0.02%
2023/06/05	3	40.40	18.2	40.45	40.45	-15.2	4,008	-0.38%
2023/06/02	3	39.70	14	39.82	39.70	-11	3,934	-0.28%
2023/06/01	3	39.50	2	39.53	39.75	1	3,952	0.03%
2023/05/31	2	38.85	12	38.90	39.15	-10	3,925	-0.25%
2023/05/30	11	39.31	17	39.63	39.55	-6	3,822	-0.16%
2023/05/29	0	0.00	16	39.55	39.75	-16	3,788	-0.42%
2023/05/26	12	39.60	3	39.58	39.15	9	3,754	0.24%
2023/05/25	9	40.06	6	39.99	40.20	3	3,676	0.08%
2023/05/24	6.1	39.25	6	39.48	39.60	0.1	3,587	0.00%
2023/05/23	23	38.76	5	38.65	38.80	18	3,503	0.51%
2023/05/22	0	0.00	7	38.29	38.50	-7	3,467	-0.20%
2023/05/19	0	0.00	2	37.80	37.85	-2	3,393	-0.06%
2023/05/17	13	37.83	2	37.98	37.55	11	3,354	0.33%
2023/05/16	0	0.00	3.8	37.45	37.50	-3.8	3,265	-0.12%
2023/05/15	3	37.50	2	38.00	37.40	1	3,211	0.03%
2023/05/12	1	37.05	3	37.53	37.65	-2	3,149	-0.06%
2023/05/11	2	37.10	2	37.38	37.15	0	3,069	0.00%
2023/05/10	13	37.25	14	37.51	37.65	-1	2,987	-0.03%
2023/05/09	2	36.30	0	0.00	36.40	2	2,823	0.07%
2023/05/08	1	36.80	2	37.18	36.85	-1	2,788	-0.04%
2023/05/05	16	37.31	14	37.24	36.45	2	2,680	0.07%
2023/05/04	6	35.69	4.9	36.12	37.30	1.1	2,307	0.05%
2023/05/03	1	33.85	1	34.15	33.95	0	2,159	0.00%
2023/05/02	0	0.00	2	34.10	34.15	-2	2,163	-0.09%
2023/04/28	1	33.70	3	33.95	33.80	-2	2,157	-0.09%
2023/04/27	1	33.00	5	33.44	33.65	-4	2,147	-0.19%
2023/04/26	2	32.85	1	33.10	33.10	1	2,137	0.05%
2023/04/25	5	33.34	2	34.00	32.95	3	2,123	0.14%
2023/04/24	1	33.15	2	33.60	33.70	-1	2,101	-0.05%
2023/04/21	3	33.65	3	34.20	33.25	0	2,086	0.00%
2023/04/20	4	33.90	16	33.98	33.90	-12	2,048	-0.59%
2023/04/19	5	34.00	3	34.35	34.15	2	2,032	0.10%
2023/04/18	5	34.18	0	0.00	34.15	5	1,998	0.25%
2023/04/17	2	34.15	3	34.42	34.55	-1	1,963	-0.05%
2023/04/14	8	34.05	1	34.35	34.10	7	1,923	0.36%
2023/04/13	9	34.03	0	0.00	34.00	9	1,886	0.48%
2023/04/12	1	34.00	2	34.20	34.25	-1	1,864	-0.05%
2023/04/11	5	34.28	2	34.25	34.30	3	1,843	0.16%
2023/04/10	6	33.77	1	33.90	33.75	5	1,732	0.29%
2023/04/07	2	33.70	4	33.76	33.85	-2	1,708	-0.12%
2023/04/06	3	33.05	0	0.00	33.35	3	1,661	0.18%
2023/03/31	2	33.73	8	33.84	33.85	-6	1,612	-0.37%
2023/03/30	4	33.41	1	33.35	33.35	3	1,504	0.20%
2023/03/29	1	32.95	2	33.40	33.20	-1	1,489	-0.07%
2023/03/28	1	32.70	0	0.00	32.60	1	1,460	0.07%
2023/03/27	7	33.24	0	0.00	33.05	7	1,428	0.49%
2023/03/24	3	33.52	0	0.00	33.30	3	1,413	0.21%
2023/03/22	1	33.10	0	0.00	33.10	1	1,330	0.08%
2023/03/21	4	33.26	6	32.80	33.50	-2	1,244	-0.16%
2023/03/20	1	31.75	0	0.00	31.75	1	1,054	0.09%
2023/03/17	0	0.00	1	31.50	31.45	-1	1,051	-0.10%
2023/03/16	4	31.20	6	30.94	30.95	-2	1,044	-0.19%
2023/03/15	4	31.69	1	31.90	31.50	3	1,024	0.29%
2023/03/14	1	31.40	0	0.00	31.45	1	1,023	0.10%
2023/03/13	5	31.81	2	31.63	31.80	3	1,003	0.30%
2023/03/10	0	0.00	9	31.37	31.35	-9	965	-0.93%
2023/03/07	2	31.60	0	0.00	31.60	2	950	0.21%
2023/03/03	3	30.35	0	0.00	30.45	3	861	0.35%
2023/02/21	3	29.85	2	29.75	29.75	1	823	0.12%
2023/02/17	3	29.95	4	29.85	29.95	-1	852	-0.12%
2023/02/16	2	29.85	0	0.00	29.85	2	861	0.23%
2023/02/15	2	29.90	0	0.00	29.80	2	932	0.21%
2023/01/09	1	28.15	0	0.00	28.10	1	1,160	0.09%
2022/12/07	1	28.60	0	0.00	28.60	1	1,255	0.08%
2022/12/02	5	30.55	5	30.40	30.30	0	1,216	0.00%
2022/11/15	0	0.00	5	29.85	29.85	-5	1,158	-0.43%
2022/11/11	5	29.65	0	0.00	29.55	5	1,146	0.44%
2022/10/06	0	0.00	2	26.35	26.50	-2	1,206	-0.17%
2022/09/30	0	0.00	0.1	25.30	25.35	-0.1	1,220	-0.01%
2022/09/29	0	0.00	0.1	25.50	25.25	-0.1	1,226	0.00%
2022/09/23	1	26.80	0	0.00	26.85	1	1,263	0.08%
2022/09/06	0	0.00	1	27.55	27.40	-1	1,689	-0.06%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/18	0	0.00	1	29.10	29.10	-1	2,486	-0.04%
2022/08/17	1	29.45	1	29.40	29.40	0	2,493	0.00%
2022/08/16	0	0.00	5	29.20	29.25	-5	2,394	-0.21%
2022/08/15	1	28.80	0	0.00	28.80	1	2,364	0.04%
2022/08/11	5	28.85	0	0.00	29.00	5	2,333	0.21%
2022/08/05	1	29.65	2	29.30	29.40	-1	2,206	-0.05%
2022/08/04	1	29.15	0	0.00	29.05	1	2,209	0.05%
2022/07/28	1	29.00	0	0.00	29.00	1	2,268	0.04%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/14	1	27.50	0	0.00	27.50	1	2,434	0.04%
2022/07/07	1	26.85	0	0.00	27.05	1	3,176	0.03%
2022/07/04	2	26.70	2	26.65	26.55	0	3,218	0.00%
2022/06/30	2	28.45	12	28.52	28.60	-10	3,219	-0.31%
2022/06/24	1	30.50	0	0.00	30.20	1	3,240	0.03%
2022/06/23	0	0.00	3	29.60	29.75	-3	3,278	-0.09%
2022/06/20	0	0.00	3	30.25	29.90	-3	3,255	-0.09%
2022/06/16	3	33.35	8	33.53	32.35	-5	3,187	-0.16%
2022/06/14	2	31.90	0	0.00	31.90	2	2,997	0.07%
2022/06/13	0	0.00	3	31.73	31.70	-3	2,998	-0.10%
2022/06/08	0	0.00	1	33.20	33.35	-1	2,911	-0.03%
2022/06/06	3	33.67	0	0.00	33.50	3	2,857	0.10%
2022/06/02	22	33.82	15	34.43	34.10	7	2,810	0.25%
2022/06/01	0	0.00	1	32.20	32.35	-1	2,504	-0.04%
2022/05/30	0	0.00	2	31.83	31.80	-2	2,449	-0.08%
2022/05/27	1	31.35	0	0.00	31.40	1	2,441	0.04%
2022/05/26	4	32.26	1	31.80	31.80	3	2,416	0.12%
2022/05/23	0	0.00	3	31.10	31.10	-3	2,312	-0.13%
2022/05/10	2	30.13	0	0.00	30.25	2	2,468	0.08%
2022/05/03	0	0.00	5	32.65	32.45	-5	2,489	-0.20%
2022/04/22	0	0.00	3	33.98	33.60	-3	2,462	-0.12%
2022/04/21	1	33.85	9	34.02	33.75	-8	2,474	-0.32%
2022/04/19	7	33.11	6	33.33	32.95	1	2,446	0.04%
2022/04/18	0	0.00	2	32.95	32.70	-2	2,459	-0.08%
2022/04/15	0	0.00	6	33.79	33.95	-6	2,426	-0.25%
2022/04/14	40	34.94	5	34.91	34.30	35	2,404	1.46%
2022/04/13	2	33.85	1	33.15	33.90	1	1,924	0.05%
2022/04/11	0	0.00	1	31.05	31.00	-1	1,832	-0.05%
2022/04/07	1	32.85	0	0.00	32.20	1	1,863	0.05%
2022/04/01	1	33.85	0	0.00	33.90	1	1,989	0.05%
2022/03/24	1	34.30	0	0.00	34.35	1	2,329	0.04%
2022/03/16	1	33.25	0	0.00	33.15	1	2,700	0.04%
2022/03/14	1	34.20	0	0.00	34.15	1	3,549	0.03%
2022/03/08	1	33.60	1	33.30	33.15	0	4,042	0.00%
2022/03/03	1	35.70	0	0.00	35.60	1	4,129	0.02%
2022/02/25	1	35.35	0	0.00	35.65	1	4,343	0.02%
2022/02/24	1	36.30	0	0.00	35.35	1	4,384	0.02%
2022/02/18	15	35.90	0	0.00	35.90	15	4,646	0.32%
2022/02/17	2	35.93	0	0.00	35.70	2	4,699	0.04%
2022/02/16	0	0.00	1	35.50	35.40	-1	4,750	-0.02%
2022/02/15	1	35.00	0	0.00	34.65	1	4,766	0.02%
2022/02/09	1	35.90	1	35.95	36.25	0	4,881	0.00%
2022/01/26	7	35.14	1	34.90	35.15	6	5,190	0.12%
2022/01/24	1	35.30	0	0.00	35.65	1	5,359	0.02%
2022/01/19	0.2	36.40	0	0.00	36.50	0.2	5,629	0.00%
2022/01/18	5	36.90	0	0.00	36.55	5	5,639	0.09%
2022/01/17	0	0.00	1	36.70	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	2	36.15	0	0.00	36.20	2	5,610	0.04%
2022/01/11	1	36.70	3	36.35	36.40	-2	5,642	-0.04%
2022/01/10	2	36.80	2	36.85	36.90	0	5,634	0.00%
2022/01/06	13	37.39	0	0.00	37.40	13	5,641	0.23%
2022/01/03	3	38.35	0	0.00	38.20	3	5,697	0.05%
2021/12/30	1	38.50	0	0.00	38.60	1	5,768	0.02%
2021/12/29	0.8	38.80	0	0.00	38.95	0.8	5,828	0.01%
2021/12/28	0	0.00	13	39.55	39.10	-13	5,831	-0.22%
2021/12/27	22	39.27	31	39.18	39.00	-9	5,740	-0.16%
2021/12/24	2	38.60	0	0.00	38.20	2	5,696	0.04%
2021/12/23	0	0.00	3	37.65	37.55	-3	5,638	-0.05%
2021/12/21	3	37.45	0	0.00	37.40	3	5,647	0.05%
2021/12/15	8	37.56	0	0.00	37.45	8	5,545	0.14%
2021/12/14	3	37.27	0	0.00	37.25	3	5,515	0.05%
2021/12/13	12	38.81	0	0.00	38.25	12	5,440	0.22%
2021/12/10	1	39.20	0	0.00	38.85	1	5,412	0.02%
2021/12/08	6	40.74	6.9	40.46	41.60	-0.9	5,041	-0.02%
2021/12/07	1	39.15	0	0.00	38.75	1	4,536	0.02%
2021/12/06	0	0.00	1	38.80	38.40	-1	4,408	-0.02%
2021/12/02	1	37.70	1	38.60	37.70	0	4,195	0.00%
2021/11/29	1	36.00	0	0.00	36.80	1	4,188	0.02%
2021/11/26	3	37.68	0	0.00	37.35	3	4,199	0.07%
2021/11/25	2	38.50	1	38.90	38.35	1	4,177	0.02%
2021/11/24	2	38.20	0	0.00	38.50	2	4,211	0.05%
2021/11/22	0	0.00	0	37.45	38.00	0	4,188	0.00%
2021/11/19	0	0.00	4.5	37.18	37.20	-4.5	4,210	-0.11%
2021/11/18	2	38.70	3	38.87	37.85	-1	4,200	-0.02%
2021/11/16	0.2	37.55	0	0.00	37.60	0.2	4,151	0.00%
2021/11/15	2	38.10	4	38.18	38.40	-2	4,129	-0.05%
2021/11/11	0	0.00	1	37.30	37.30	-1	4,281	-0.02%
2021/11/10	0	0.00	1	38.20	37.85	-1	4,364	-0.02%
2021/11/05	2	38.20	0	0.00	37.10	2	4,832	0.04%
2021/11/04	9.5	37.39	12	37.86	38.00	-2.5	4,843	-0.05%
2021/11/03	4	36.58	26	36.91	36.85	-22	4,895	-0.45%
2021/11/02	3	36.25	7	36.16	35.60	-4	4,847	-0.08%
2021/11/01	2	35.65	0	0.00	35.40	2	4,760	0.04%
2021/10/29	2	34.95	1	34.50	35.35	1	4,908	0.02%
2021/10/28	4.8	35.34	6.4	35.10	34.60	-1.6	5,044	-0.03%
2021/10/27	3	33.50	1	34.75	34.75	2	5,276	0.04%
2021/10/26	0.2	32.80	1	32.75	32.75	-0.8	5,404	-0.02%
2021/10/21	0.2	32.95	1	33.10	32.85	-0.8	5,703	-0.01%
2021/10/20	0.1	33.90	1.8	33.72	33.55	-1.8	5,783	-0.03%
2021/10/08	2	30.80	0	0.00	30.80	2	6,082	0.03%
2021/10/07	2	31.55	9	31.40	31.30	-7	7,076	-0.10%
2021/10/06	10	31.94	1	31.40	31.10	9	7,813	0.12%
2021/10/05	1	31.95	2	31.30	31.90	-1	7,953	-0.01%
2021/09/27	1	32.50	0	0.00	32.60	1	8,505	0.01%
2021/09/24	1	33.70	4	33.45	33.15	-3	9,105	-0.03%
2021/09/23	0	0.00	1.3	32.29	32.35	-1.3	9,144	-0.01%
2021/09/22	1	31.25	0	0.00	31.05	1	9,534	0.01%
2021/09/08	1	30.90	0	0.00	30.85	1	10,699	0.01%
2021/09/07	2	31.50	0	0.00	31.55	2	10,766	0.02%
2021/09/06	1	32.35	0	0.00	31.90	1	10,908	0.01%
2021/08/30	1	33.80	2	33.55	33.35	-1	11,271	-0.01%
2021/08/26	0	0.00	1	32.85	33.25	-1	11,234	-0.01%
2021/08/25	1	33.25	3	33.10	33.10	-2	11,338	-0.02%
2021/08/24	3	32.50	0	0.00	32.50	3	11,467	0.03%
2021/08/23	0	0.00	1	32.50	32.70	-1	11,562	-0.01%
2021/08/20	4	31.38	0	0.00	31.50	4	11,539	0.03%
2021/08/19	1	32.10	0	0.00	31.40	1	11,588	0.01%
2021/08/18	1	32.00	1	32.70	32.80	0	11,624	0.00%
2021/08/17	1	31.30	5	31.97	31.30	-4	11,842	-0.03%
2021/08/16	2	33.13	0	0.00	32.75	2	11,849	0.02%
2021/08/13	2	34.43	4	34.09	33.95	-2	11,822	-0.02%
2021/08/12	1	35.20	0	0.00	35.20	1	11,806	0.01%
2021/08/11	0	0.00	2	35.60	35.05	-2	12,117	-0.02%
2021/08/10	0	0.00	2	36.65	36.55	-2	12,109	-0.02%
2021/08/09	9	35.95	0	0.00	35.95	9	12,111	0.07%
2021/08/06	10	37.20	0	0.00	37.20	10	12,112	0.08%
2021/08/05	0	0.00	7	36.86	37.30	-7	11,922	-0.06%
2021/08/03	0	0.00	1	36.85	36.85	-1	12,084	-0.01%
2021/08/02	12	36.28	8	36.23	36.40	4	12,072	0.03%
2021/07/30	5	35.50	5	35.63	35.45	0	11,974	0.00%
2021/07/29	0	0.00	8	35.55	35.65	-8	12,025	-0.07%
2021/07/28	16	34.99	5	35.72	35.45	11	12,152	0.09%
2021/07/27	9	36.24	0	0.00	35.65	9	12,288	0.07%
2021/07/26	24	36.61	26	36.94	36.75	-2	12,343	-0.02%
2021/07/23	0	0.00	3	35.92	35.55	-3	12,578	-0.02%
2021/07/22	1	34.75	4	34.24	34.40	-3	12,838	-0.02%
2021/07/21	0	0.00	5	34.55	33.30	-5	12,832	-0.04%
2021/07/20	11	34.02	0	0.00	34.00	11	12,912	0.09%
2021/07/19	2	34.93	2	34.80	34.90	0	12,937	0.00%
2021/07/16	1	35.70	0	0.00	35.35	1	13,121	0.01%
2021/07/15	4	35.00	20	35.30	35.20	-16	13,165	-0.12%
2021/07/14	48	39.69	24	39.45	35.55	24	13,131	0.18%
2021/07/13	16	38.59	29	37.73	39.35	-13	12,255	-0.11%
2021/07/12	2	35.70	0	0.00	35.80	2	11,596	0.02%
2021/07/07	0	0.00	3	34.50	34.65	-3	11,594	-0.03%
2021/07/06	6	35.28	10	35.15	35.05	-4	11,704	-0.03%
2021/07/05	5	36.16	4	35.94	35.80	1	11,852	0.01%
2021/07/02	0	0.00	3	35.57	34.95	-3	11,797	-0.03%
2021/07/01	7	35.94	8	36.23	34.80	-1	11,781	-0.01%
2021/06/30	1	34.00	14	34.47	34.75	-13	11,284	-0.12%
2021/06/29	16	34.62	0	0.00	34.50	16	11,136	0.14%
2021/06/23	0	0.00	30	33.55	34.10	-30	10,711	-0.28%
2021/06/22	0	0.00	10	32.85	32.65	-10	10,780	-0.09%
2021/06/21	0	0.00	1	32.40	32.30	-1	11,991	-0.01%
2021/06/18	15	33.20	3	33.15	33.20	12	12,188	0.10%
2021/06/17	13	33.81	16	33.74	33.65	-3	12,287	-0.02%
2021/06/16	30	32.80	25	32.35	32.80	5	12,266	0.04%
2021/06/15	25	33.35	10	32.80	33.35	15	12,663	0.12%
2021/06/10	5	32.98	2	32.50	32.50	3	12,714	0.02%
2021/06/09	2	32.63	0	0.00	32.25	2	12,670	0.02%
2021/06/08	7	31.86	1	31.95	31.85	6	12,606	0.05%
2021/06/07	1	31.10	0	0.00	31.50	1	12,654	0.01%
2021/06/02	0	0.00	1	32.20	31.70	-1	12,999	-0.01%
2021/06/01	1	32.55	0	0.00	32.65	1	13,120	0.01%
2021/05/31	0	0.00	4	32.25	32.20	-4	13,123	-0.03%
2021/05/28	0	0.00	1	31.75	31.50	-1	13,203	-0.01%
2021/05/26	1	31.05	0	0.00	31.20	1	14,731	0.01%
2021/05/25	9	31.43	6	31.58	31.50	3	14,771	0.02%
2021/05/19	6	29.61	5	29.81	29.85	1	15,364	0.01%
2021/05/18	0	0.00	1	27.95	28.35	-1	15,190	-0.01%
2021/05/17	1	25.70	0	0.00	25.80	1	15,148	0.01%
2021/05/14	5	28.80	5	28.15	28.45	0	15,049	0.00%
2021/05/13	1	28.55	0	0.00	28.35	1	14,977	0.01%
2021/05/12	1	28.30	0	0.00	28.40	1	15,139	0.01%
2021/05/11	10	29.45	4	31.40	30.10	6	14,962	0.04%
2021/05/10	3	32.75	1	32.65	32.70	2	14,811	0.01%
2021/05/07	4	33.15	4	32.63	33.40	0	14,822	0.00%
2021/05/05	0	0.00	13	33.25	32.90	-13	14,775	-0.09%
2021/05/04	1	32.50	23	34.12	32.80	-22	14,681	-0.15%
2021/05/03	30	35.36	16	34.79	35.30	14	14,512	0.10%
2021/04/29	20	36.31	321	37.34	35.40	-301	14,359	-2.10%	大賣/鉅額交易
2021/04/28	313	36.64	34	36.35	36.70	279	13,913	2.01%	大買/鉅額交易
2021/04/27	1	34.10	3	33.85	33.75	-2	13,619	-0.01%
2021/04/26	0	0.00	16	35.34	34.50	-16	13,771	-0.12%
2021/04/23	31	34.51	0	0.00	34.50	31	13,707	0.23%
2021/04/22	16	34.54	5.2	34.03	33.50	10.8	13,883	0.08%
2021/04/21	17	34.87	0	0.00	35.10	17	13,962	0.12%
2021/04/20	12	34.56	36	34.55	34.25	-24	13,870	-0.17%
2021/04/19	32	34.03	0	0.00	34.05	32	13,816	0.23%
2021/04/16	1	33.30	11	33.33	33.35	-10	13,858	-0.07%
2021/04/15	1	32.80	0	0.00	32.60	1	13,906	0.01%
2021/04/14	11	31.25	1	32.45	32.15	10	13,938	0.07%
2021/04/13	1	33.90	3	33.12	32.80	-2	13,967	-0.01%
2021/04/12	0	0.00	21	33.65	33.45	-21	13,970	-0.15%
2021/04/09	2	34.15	7	33.97	34.10	-5	13,870	-0.04%
2021/04/08	8	33.33	4	33.44	33.55	4	13,661	0.03%
2021/04/07	15	32.72	19	32.56	32.85	-4	13,537	-0.03%
2021/04/06	26	32.31	2	32.35	32.25	24	13,476	0.18%
2021/04/01	2	31.80	11	31.79	31.75	-9	13,464	-0.07%
2021/03/31	0	0.00	4	31.79	31.70	-4	13,526	-0.03%
2021/03/30	1	31.65	3	32.00	32.00	-2	13,573	-0.01%
2021/03/29	12	31.40	0	0.00	31.30	12	13,504	0.09%
2021/03/26	2	31.60	0	0.00	31.70	2	13,511	0.01%
2021/03/25	13	31.82	2	32.25	31.40	11	13,605	0.08%
2021/03/24	268	33.31	271	33.11	32.70	-3	13,600	-0.02%	大買/大賣/
2021/03/23	0	0.00	36	30.40	31.00	-36	12,386	-0.29%
2021/03/22	36	30.25	1	30.05	30.25	35	12,194	0.29%
2021/03/19	2	30.15	5	30.36	30.50	-3	12,191	-0.02%
2021/03/18	19	30.10	17	30.23	30.00	2	12,147	0.02%
2021/03/17	22	29.32	14	29.55	29.10	8	11,943	0.07%
2021/03/16	1	28.80	2	29.00	28.80	-1	12,073	-0.01%
2021/03/15	3	28.45	2	29.00	29.00	1	12,463	0.01%
2021/03/12	3	28.58	1	28.65	28.60	2	12,568	0.02%
2021/03/11	1	28.50	0	0.00	28.75	1	13,343	0.01%
2021/03/10	5	28.72	6	28.68	28.35	-1	13,647	-0.01%
2021/03/09	1	27.60	0	0.00	28.00	1	13,935	0.01%
2021/03/08	2	28.60	6	28.03	27.95	-4	13,984	-0.03%
2021/03/05	1	28.70	4	28.69	28.45	-3	14,005	-0.02%
2021/03/04	2	28.78	1	28.90	28.80	1	14,031	0.01%
2021/03/03	2	28.40	8	28.41	28.40	-6	14,210	-0.04%
2021/03/02	49	29.49	48	29.50	28.70	1	14,358	0.01%
2021/02/26	44	28.04	99	28.15	28.10	-55	13,726	-0.40%
2021/02/25	0	0.00	1	27.05	26.95	-1	13,054	-0.01%
2021/02/24	21	26.84	3	26.92	26.65	18	13,159	0.14%
2021/02/23	16	27.75	96	27.45	27.40	-80	13,079	-0.61%
2021/02/22	10	26.15	3	26.20	26.55	7	12,617	0.06%
2021/02/19	30	25.94	0	0.00	26.15	30	12,705	0.24%
2021/02/18	21	25.01	2	25.68	26.05	19	13,038	0.15%
2021/02/04	0	0.00	2	24.60	24.35	-2	13,579	-0.01%
2021/02/03	7	24.99	5	24.92	24.85	2	13,631	0.01%
2021/02/01	0	0.00	1	24.00	23.90	-1	13,654	-0.01%
2021/01/29	2	24.03	2	24.20	23.65	0	13,663	0.00%
2021/01/27	0	0.00	1	24.05	24.00	-1	13,791	-0.01%
2021/01/25	2	23.40	1	23.50	23.90	1	14,129	0.01%
2021/01/22	2	23.93	0	0.00	24.10	2	14,149	0.01%
2021/01/21	0	0.00	2	24.48	24.15	-2	14,222	-0.01%
2021/01/20	1	24.80	0	0.00	24.75	1	14,240	0.01%
2021/01/19	10	26.65	19	26.62	25.85	-9	14,219	-0.06%
2021/01/18	0	0.00	3	25.90	25.60	-3	14,175	-0.02%
2021/01/15	10	26.05	10	26.45	26.35	0	14,279	0.00%
2021/01/14	76	27.15	5	26.30	27.20	71	14,786	0.48%
2021/01/11	10	26.05	5	26.28	26.25	5	15,595	0.03%
2021/01/08	0	0.00	16	26.05	25.60	-16	15,511	-0.10%
2021/01/07	1	25.55	0	0.00	25.55	1	15,580	0.01%
2021/01/06	0	0.00	5	25.18	25.30	-5	15,616	-0.03%
2021/01/05	4	26.20	28	25.88	26.20	-24	15,576	-0.15%
2021/01/04	1	25.70	14	25.75	25.50	-13	15,507	-0.08%
2020/12/31	0	0.00	2	25.20	25.25	-2	15,490	-0.01%
2020/12/30	2	25.60	0	0.00	25.35	2	15,492	0.01%
2020/12/29	40	25.73	45	25.83	25.75	-5	15,499	-0.03%
2020/12/28	40	25.75	2	25.80	25.75	38	15,443	0.25%
2020/12/25	2	25.55	0	0.00	25.10	2	15,368	0.01%
2020/12/23	2	24.85	4	24.85	24.85	-2	15,214	-0.01%
2020/12/22	1	25.50	4.1	25.70	24.80	-3.1	15,269	-0.02%
2020/12/21	4	25.70	3	25.62	25.70	1	15,191	0.01%
2020/12/18	10	26.44	1	26.25	26.50	9	15,033	0.06%
2020/12/17	1	25.50	5	25.40	25.40	-4	14,779	-0.03%
2020/12/14	3	26.13	0	0.00	26.05	3	14,594	0.02%
2020/12/11	8	26.05	1	26.00	26.10	7	14,537	0.05%
2020/12/10	16	27.13	0	0.00	27.05	16	14,332	0.11%
2020/12/09	5	27.17	79	27.04	27.80	-74	14,215	-0.52%
2020/12/08	5	26.10	0	0.00	26.15	5	13,847	0.04%
2020/12/07	36	27.04	46	27.04	26.50	-10	13,754	-0.07%
2020/12/04	12	25.23	5	25.20	25.65	7	12,973	0.05%
2020/12/03	30	25.03	60	24.88	24.50	-30	12,803	-0.23%
2020/12/02	0	0.00	2	24.20	24.15	-2	12,762	-0.02%
2020/12/01	30	24.20	2	23.75	24.20	28	13,696	0.20%
2020/11/30	8	24.14	12	24.27	23.70	-4	14,329	-0.03%
2020/11/27	9	24.25	43	24.33	24.10	-34	14,307	-0.24%
2020/11/26	53	23.99	21	23.43	24.00	32	14,206	0.23%
2020/11/25	3	23.35	24	23.43	23.10	-21	13,931	-0.15%
2020/11/24	1	23.55	0	0.00	23.25	1	13,896	0.01%
2020/11/23	3	23.43	0	0.00	23.55	3	13,828	0.02%
2020/11/20	0	0.00	3	23.25	23.25	-3	13,763	-0.02%
2020/11/19	5	23.35	54	23.30	23.15	-49	13,842	-0.35%
2020/11/18	58	23.10	0	0.00	23.10	58	14,019	0.41%
2020/11/17	1	23.55	6	23.63	23.45	-5	14,150	-0.04%
2020/11/16	19	23.45	62	23.47	23.95	-43	14,077	-0.31%
2020/11/13	50	22.80	0	0.00	22.80	50	13,799	0.36%
2020/11/12	10	22.60	0	0.00	22.40	10	14,186	0.07%
2020/11/11	21	22.26	0	0.00	22.65	21	14,869	0.14%
2020/11/10	81	22.82	1	23.00	22.25	80	15,658	0.51%
2020/11/09	1	22.45	0	0.00	22.40	1	16,236	0.01%
2020/11/06	8	22.42	15	22.25	22.05	-7	16,698	-0.04%
2020/11/05	14	22.34	4	22.20	22.20	10	16,657	0.06%
2020/11/03	15	22.96	11	22.99	22.10	4	16,534	0.02%
2020/10/30	0	0.00	10	22.35	21.65	-10	16,540	-0.06%
2020/10/29	0	0.00	50	21.65	22.35	-50	16,403	-0.30%
2020/10/28	2	22.70	13	22.35	22.15	-11	16,304	-0.07%
2020/10/27	2	23.20	30	23.17	22.85	-28	16,142	-0.17%
2020/10/26	0	0.00	7	23.21	22.90	-7	15,990	-0.04%
2020/10/23	0	0.00	1	23.60	23.55	-1	15,775	-0.01%
2020/10/22	23	23.87	9	23.86	23.75	14	15,613	0.09%
2020/10/21	48	23.32	132	23.73	24.45	-84	14,920	-0.56%	大賣/
2020/10/20	0	0.00	1	22.20	22.25	-1	14,004	-0.01%
2020/10/19	14	22.36	11	22.50	21.90	3	13,998	0.02%
2020/10/16	0	0.00	1	21.65	21.60	-1	13,910	-0.01%
2020/10/15	17	22.07	1	21.90	21.90	16	13,897	0.12%
2020/10/14	1	22.10	2	21.88	21.80	-1	13,729	-0.01%
2020/10/13	11	21.53	2	21.80	21.30	9	13,649	0.07%
2020/10/08	2	21.35	3	21.33	21.25	-1	13,593	-0.01%
2020/10/06	20	21.08	0	0.00	20.95	20	13,778	0.15%
2020/10/05	1	20.65	0	0.00	20.60	1	13,761	0.01%
2020/09/29	20	20.00	0	0.00	19.75	20	13,818	0.14%
2020/09/28	20	19.68	2	19.85	19.75	18	13,934	0.13%
2020/09/25	0	0.00	1	19.05	18.95	-1	14,248	-0.01%
2020/09/24	1	19.80	0	0.00	19.65	1	14,786	0.01%
2020/09/23	2	20.15	0	0.00	20.15	2	14,746	0.01%
2020/09/21	0	0.00	1	21.00	20.70	-1	14,647	-0.01%
2020/09/18	3	21.15	0	0.00	21.15	3	14,606	0.02%
2020/09/17	1	21.00	0	0.00	21.15	1	14,567	0.01%
2020/09/16	0	0.00	6	21.15	20.70	-6	14,510	-0.04%
2020/09/15	70	21.19	0	0.00	21.15	70	14,397	0.49%
2020/09/14	3	21.13	8	21.26	21.10	-5	14,325	-0.03%
2020/09/10	1	20.65	1	20.85	20.90	0	14,005	0.00%
2020/09/09	2	20.55	1	20.65	20.60	1	13,882	0.01%
2020/09/08	3	21.40	41	21.22	20.60	-38	13,778	-0.28%
2020/09/07	1	22.00	314	22.27	21.15	-313	13,579	-2.30%	大賣/鉅額交易
2020/09/04	9	22.89	53	22.68	22.50	-44	13,177	-0.33%
2020/09/03	83	21.89	55	22.04	22.55	28	12,118	0.23%
2020/09/02	5	20.69	28	20.50	20.50	-23	11,319	-0.20%
2020/09/01	301	20.86	14	20.84	20.85	287	11,092	2.59%	大買/鉅額交易
2020/08/31	1	19.95	11	20.04	20.00	-10	10,852	-0.09%
2020/08/28	51	20.23	4	20.25	20.10	47	10,805	0.43%
2020/08/27	0	0.00	6	19.97	19.80	-6	10,709	-0.06%
2020/08/26	1	20.25	23	20.23	20.25	-22	10,649	-0.21%
2020/08/25	65	20.48	17	20.48	20.25	48	10,562	0.45%
2020/08/24	12	20.84	64	20.58	20.55	-52	10,492	-0.50%
2020/08/21	58	21.06	11	20.60	21.00	47	10,543	0.45%
2020/08/20	691	19.85	738	19.53	19.35	-47	10,259	-0.46%	大買/大賣/
2020/08/19	487	21.84	465	21.60	21.45	22	9,813	0.22%	大買/大賣/
2020/08/18	86	21.64	71	21.76	21.70	15	9,455	0.16%
2020/08/17	354	21.61	318	22.07	21.70	36	8,947	0.40%	大買/大賣/
2020/08/14	26	19.92	8	20.43	20.55	18	8,193	0.22%
2020/08/13	149	19.23	241	19.36	19.60	-92	7,372	-1.25%	大買/大賣/
2020/08/12	6	17.81	7	17.89	17.85	-1	6,571	-0.02%
2020/08/06	0	0.00	3	17.40	17.15	-3	5,891	-0.05%
2020/08/05	70	17.01	17	17.09	17.00	53	5,686	0.93%
2020/07/27	4	16.10	2	15.70	15.70	2	5,373	0.04%
2020/07/20	0	0.00	50	15.85	16.00	-50	4,878	-1.02%
2020/07/16	0	0.00	2	16.20	16.30	-2	4,788	-0.04%
2020/07/15	3	15.87	0	0.00	15.70	3	4,691	0.06%
2020/07/14	11	16.10	0	0.00	16.25	11	4,620	0.24%
2020/07/13	6	16.61	0	0.00	16.50	6	4,581	0.13%
2020/07/10	0	0.00	5	15.60	15.55	-5	4,387	-0.11%
2020/07/09	14	16.01	0	0.00	15.80	14	4,346	0.32%
2020/07/08	21	16.02	7	16.07	16.05	14	4,320	0.32%
2020/07/07	3	15.70	0	0.00	15.75	3	4,218	0.07%
2020/07/06	5	16.00	10	16.16	16.25	-5	4,102	-0.12%
2020/07/03	117	15.68	103	15.87	16.10	14	3,749	0.37%	大買/大賣/
2020/06/24	2	14.30	10	14.30	14.25	-8	3,058	-0.26%
2020/06/19	10	14.45	20	14.43	14.25	-10	3,219	-0.31%
2020/06/18	0	0.00	10	14.10	14.20	-10	3,212	-0.31%
2020/06/09	0	0.00	1	14.90	14.75	-1	3,343	-0.03%
2020/06/08	3	14.85	0	0.00	14.80	3	3,357	0.09%
2020/06/05	3	14.95	0	0.00	14.85	3	3,345	0.09%
2020/06/03	8	15.15	6	14.98	14.85	2	3,328	0.06%
2020/06/02	0	0.00	21	15.04	15.10	-21	3,309	-0.63%
2020/06/01	2	15.10	7	15.11	15.05	-5	3,234	-0.15%
2020/05/29	0	0.00	5	15.10	15.15	-5	3,239	-0.15%
2020/05/28	17	14.86	4	14.68	14.60	13	3,215	0.40%
2020/05/27	3	14.10	3	14.15	14.50	0	2,900	0.00%
2020/05/12	20	14.15	0	0.00	14.15	20	2,725	0.73%
2020/05/11	15	14.33	15	14.60	14.50	0	2,716	0.00%
2020/05/08	1	14.05	0	0.00	13.95	1	2,612	0.04%
2020/04/29	0	0.00	40	14.05	14.00	-40	2,688	-1.49%
2020/04/15	0	0.00	8	13.85	14.05	-8	2,660	-0.30%
2020/04/14	0	0.00	2	13.65	13.60	-2	2,641	-0.08%
2020/04/13	10	13.45	0	0.00	13.40	10	2,646	0.38%
2020/04/09	0	0.00	2	13.50	13.10	-2	2,664	-0.08%
2020/03/30	0	0.00	20	11.75	11.90	-20	2,755	-0.73%
2020/03/27	2	12.30	4	12.23	12.00	-2	2,758	-0.07%
2020/03/26	25	12.03	5	12.07	12.25	20	2,701	0.74%
2020/03/25	2	11.65	0	0.00	11.65	2	2,607	0.08%
2020/03/24	0	0.00	2	10.95	10.90	-2	2,598	-0.08%
2020/03/20	2	10.55	2	10.70	10.90	0	2,583	0.00%
2020/03/19	2	10.10	24	10.19	10.10	-22	2,578	-0.85%
2020/03/18	2	11.45	3	11.25	11.20	-1	2,579	-0.04%
2020/03/17	0	0.00	2	11.55	11.30	-2	2,596	-0.08%
2020/03/16	1	12.35	0	0.00	11.85	1	2,576	0.04%
2020/03/13	4	11.85	2	11.80	12.45	2	2,541	0.08%
2020/03/12	10	13.32	3	13.27	13.00	7	2,460	0.28%
2020/03/06	1	15.20	0	0.00	15.15	1	2,358	0.04%
2020/03/05	3	15.58	0	0.00	15.50	3	2,348	0.13%
2020/03/04	1	15.55	0	0.00	15.55	1	2,319	0.04%
2020/03/03	0	0.00	5	15.30	15.45	-5	2,240	-0.22%
2020/03/02	1	14.55	12	14.36	14.65	-11	2,205	-0.50%
2020/02/27	2	14.48	0	0.00	14.10	2	2,181	0.09%
2020/02/26	0	0.00	2	14.70	14.70	-2	2,174	-0.09%
2020/02/21	1	15.05	0	0.00	15.10	1	2,175	0.05%
2020/02/20	2	15.23	0	0.00	15.15	2	2,186	0.09%
2020/02/19	0	0.00	2	15.25	15.25	-2	2,209	-0.09%
2020/02/18	1	15.10	1	15.25	15.15	0	2,244	0.00%
2020/02/17	1	15.10	1	15.30	15.15	0	2,267	0.00%
2020/02/13	37	15.53	7	15.51	15.30	30	2,315	1.30%
2020/02/12	0	0.00	30	14.87	15.10	-30	2,271	-1.32%
2020/02/10	10	14.65	1	14.65	14.60	9	2,319	0.39%
2020/02/07	1	14.50	0	0.00	14.55	1	2,333	0.04%
2020/02/06	1	14.60	15	14.70	14.95	-14	2,303	-0.61%
2020/02/05	15	14.30	1	14.45	14.65	14	2,258	0.62%
2020/02/04	3	14.40	0	0.00	14.30	3	2,227	0.13%
2020/02/03	0	0.00	2	13.95	13.85	-2	2,262	-0.09%
2020/01/30	25	14.85	0	0.00	14.85	25	2,290	1.09%
2020/01/20	2	16.50	3	16.47	16.45	-1	2,238	-0.04%
2020/01/17	0	0.00	1	16.50	16.40	-1	2,265	-0.04%
2020/01/16	1	16.35	0	0.00	16.35	1	2,281	0.04%
2020/01/15	1	16.40	0	0.00	16.30	1	2,347	0.04%
2020/01/14	1	16.50	1	16.65	16.50	0	2,347	0.00%
2020/01/13	3	16.50	1	16.55	16.60	2	2,354	0.08%
2020/01/09	2	16.50	2	16.68	16.45	0	2,379	0.00%
2020/01/08	0	0.00	1	16.45	16.50	-1	2,340	-0.04%
2020/01/06	1	16.85	3	16.70	16.70	-2	2,496	-0.08%
2020/01/03	2	17.13	0	0.00	17.10	2	2,475	0.08%
2019/12/31	20	17.40	0	0.00	17.15	20	2,437	0.82%
2019/12/30	0	0.00	2	17.25	17.35	-2	2,399	-0.08%
2019/12/27	2	17.13	0	0.00	17.10	2	2,378	0.08%
2019/12/26	8	17.24	2	17.15	17.15	6	2,370	0.25%
2019/12/25	8	17.32	8	17.28	17.30	0	2,331	0.00%
2019/12/24	0	0.00	30	16.93	16.90	-30	2,304	-1.30%
2019/12/23	1	17.00	1	17.15	16.90	0	2,308	0.00%
2019/12/20	1	17.00	6	17.00	17.10	-5	2,328	-0.21%
2019/12/19	8	17.20	15	17.14	17.05	-7	2,402	-0.29%
2019/12/18	0	0.00	6	17.05	17.05	-6	2,503	-0.24%
2019/12/16	0	0.00	2	17.08	16.95	-2	2,545	-0.08%
2019/12/13	8	17.01	0	0.00	16.85	8	2,549	0.31%
2019/12/12	2	16.95	1	16.75	16.85	1	2,490	0.04%
2019/12/11	0	0.00	1	16.75	16.65	-1	2,517	-0.04%
2019/12/06	1	16.65	1	16.75	16.65	0	2,582	0.00%
2019/12/05	20	16.60	1	16.65	16.65	19	2,640	0.72%
2019/12/03	0	0.00	3	16.57	16.60	-3	2,798	-0.11%
2019/11/29	1	16.90	0	0.00	16.80	1	2,829	0.04%
2019/11/28	43	17.24	0	0.00	17.05	43	2,865	1.50%
2019/11/27	25	17.17	4	17.19	17.25	21	3,005	0.70%
2019/11/20	2	17.03	0	0.00	17.00	2	3,159	0.06%
2019/11/19	1	17.20	1	17.30	17.10	0	3,220	0.00%
2019/11/18	2	17.23	0	0.00	17.20	2	3,263	0.06%
2019/11/15	0	0.00	5	17.12	17.15	-5	3,523	-0.14%
2019/11/14	2	16.75	0	0.00	16.75	2	3,623	0.06%
2019/11/12	0	0.00	15	16.55	16.65	-15	3,623	-0.41%
2019/11/08	0	0.00	2	17.03	17.10	-2	3,655	-0.05%
2019/11/07	1	16.90	0	0.00	16.85	1	3,675	0.03%
2019/11/06	1	17.15	1	17.40	17.00	0	3,689	0.00%
2019/11/05	1	17.30	0	0.00	17.30	1	3,694	0.03%
2019/11/04	2	17.33	0	0.00	17.35	2	3,743	0.05%
2019/10/28	0	0.00	15	17.35	17.35	-15	4,491	-0.33%
2019/10/25	1	17.25	0	0.00	17.25	1	4,847	0.02%
2019/10/24	2	17.45	0	0.00	17.55	2	5,018	0.04%
2019/10/23	7	17.71	8	17.59	17.45	-1	5,050	-0.02%
2019/10/22	2	17.60	1	17.70	17.55	1	5,024	0.02%
2019/10/21	1	17.40	1	17.55	17.50	0	5,084	0.00%
2019/10/18	1	17.60	0	0.00	17.45	1	5,098	0.02%
2019/10/17	1	17.80	2	17.73	17.60	-1	5,101	-0.02%
2019/10/16	3	17.53	0	0.00	17.45	3	5,103	0.06%
2019/10/15	0	0.00	1	17.75	17.70	-1	5,090	-0.02%
2019/10/14	2	17.30	5	17.29	17.45	-3	4,968	-0.06%
2019/10/09	4	16.65	2	16.80	16.65	2	4,946	0.04%
2019/10/01	0	0.00	2	17.15	17.05	-2	5,142	-0.04%
2019/09/27	3	17.05	0	0.00	16.95	3	5,152	0.06%
2019/09/26	1	17.50	0	0.00	17.45	1	5,165	0.02%
2019/09/25	1	17.50	11	17.38	17.55	-10	5,176	-0.19%
2019/09/24	3	17.70	1	18.15	17.45	2	5,157	0.04%
2019/09/23	2	17.75	8	17.68	17.90	-6	5,077	-0.12%
2019/09/20	1	17.25	0	0.00	17.05	1	4,954	0.02%
2019/09/19	0	0.00	1	17.35	17.35	-1	4,939	-0.02%
2019/09/18	2	17.23	0	0.00	17.15	2	4,919	0.04%
2019/09/17	3	17.35	1	17.60	17.40	2	4,944	0.04%
2019/09/16	0	0.00	1	17.70	17.50	-1	4,938	-0.02%
2019/09/12	0	0.00	2	17.33	17.45	-2	4,896	-0.04%
2019/09/11	1	17.05	0	0.00	17.10	1	4,939	0.02%
2019/09/10	0	0.00	10	17.15	17.20	-10	4,935	-0.20%
2019/09/09	3	17.37	0	0.00	17.20	3	4,941	0.06%
2019/09/06	2	17.83	0	0.00	17.75	2	4,924	0.04%
2019/09/05	10	18.00	12	17.91	17.90	-2	4,887	-0.04%
2019/09/04	1	17.70	1	17.80	17.70	0	4,820	0.00%
2019/09/03	0	0.00	2	17.73	17.70	-2	4,833	-0.04%
2019/09/02	1	17.50	2	17.68	17.60	-1	4,796	-0.02%
2019/08/30	1	17.95	1	17.50	17.65	0	4,754	0.00%
2019/08/29	10	17.65	7	17.59	17.70	3	4,613	0.07%
2019/08/28	2	17.10	0	0.00	17.15	2	4,503	0.04%
2019/08/27	1	17.15	1	17.20	17.10	0	4,477	0.00%
2019/08/26	0	0.00	1	16.90	16.95	-1	4,466	-0.02%
2019/08/23	2	17.40	1	17.35	17.40	1	4,412	0.02%
2019/08/22	3	17.50	2	17.48	17.40	1	4,386	0.02%
2019/08/21	3	17.17	2	17.28	17.30	1	4,350	0.02%
2019/08/20	32	17.82	22	17.60	17.10	10	4,303	0.23%
2019/08/19	30	17.10	0	0.00	17.20	30	4,031	0.74%
2019/08/16	1	16.40	0	0.00	16.35	1	3,906	0.03%
2019/08/14	1	16.10	1	16.05	16.00	0	3,928	0.00%
2019/08/12	1	16.00	1	16.15	16.15	0	3,897	0.00%
2019/08/08	10	15.65	4	15.55	15.75	6	3,939	0.15%
2019/08/07	4	15.39	0	0.00	15.15	4	3,955	0.10%
2019/08/06	1	15.15	4	15.30	15.45	-3	4,096	-0.07%
2019/07/31	3	17.17	3	17.32	17.05	0	3,958	0.00%
2019/07/30	23	17.53	17	17.33	18.10	6	3,798	0.16%
2019/07/29	16	16.78	16	16.88	17.60	0	3,453	0.00%
2019/07/26	2	15.85	2	15.95	16.00	0	3,119	0.00%
2019/07/25	0	0.00	2	15.55	15.55	-2	2,956	-0.07%
2019/07/24	2	15.65	0	0.00	15.70	2	2,931	0.07%
2019/07/23	0	0.00	1	15.60	15.65	-1	2,973	-0.03%
2019/07/12	1	15.50	5	15.32	15.45	-4	3,417	-0.12%
2019/07/11	2	14.98	0	0.00	15.00	2	3,463	0.06%
2019/07/03	2	15.10	2	15.10	14.85	0	3,560	0.00%
2019/07/02	0	0.00	2	14.93	14.90	-2	3,524	-0.06%
2019/07/01	0	0.00	2	14.85	14.75	-2	3,580	-0.06%
2019/06/28	4	14.60	2	14.65	14.55	2	3,598	0.06%
2019/06/27	1	14.70	4	14.78	14.70	-3	3,630	-0.08%
2019/06/26	2	14.65	1	14.70	14.60	1	3,626	0.03%
2019/06/25	4	14.70	1	14.95	14.60	3	3,639	0.08%
2019/06/24	0	0.00	2	14.85	14.85	-2	3,654	-0.05%
2019/06/21	5	14.62	2	14.70	14.70	3	3,641	0.08%
2019/06/20	1	14.70	1	14.80	14.70	0	3,649	0.00%
2019/06/19	0	0.00	3	14.63	14.70	-3	3,661	-0.08%
2019/06/18	3	14.50	0	0.00	14.35	3	3,585	0.08%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/14	0	0.00	7	14.34	14.35	-7	3,572	-0.20%
2019/06/13	2	14.15	1	14.25	14.10	1	3,534	0.03%
2019/06/12	6	14.17	2	14.15	14.15	4	3,516	0.11%
2019/06/11	0	0.00	2	14.15	14.20	-2	3,482	-0.06%
2019/05/28	1	14.15	0	0.00	13.65	1	3,394	0.03%
2019/05/24	1	14.30	1	14.40	14.30	0	3,396	0.00%
2019/05/23	1	14.40	3	14.40	14.35	-2	3,556	-0.06%
2019/05/22	1	14.75	2	14.78	14.65	-1	3,612	-0.03%
2019/05/20	2	14.50	1	14.70	14.50	1	3,558	0.03%
2019/05/17	3	14.72	11	14.49	14.50	-8	3,557	-0.22%
2019/05/16	11	15.19	12	14.90	14.85	-1	3,535	-0.03%
2019/05/15	1	14.85	0	0.00	14.90	1	3,471	0.03%
2019/05/14	46	14.59	34	14.98	15.00	12	3,483	0.34%
2019/05/13	1	14.15	0	0.00	14.15	1	3,335	0.03%
2019/05/10	0	0.00	1	14.70	14.50	-1	3,307	-0.03%
2019/05/09	5	14.97	3	14.80	14.50	2	3,278	0.06%
2019/05/03	0	0.00	10	14.75	15.00	-10	3,006	-0.33%
2019/05/02	0	0.00	3	14.67	14.70	-3	2,953	-0.10%
2019/04/30	1	14.40	0	0.00	14.45	1	2,912	0.03%
2019/04/29	9	14.63	10	14.68	14.60	-1	2,888	-0.03%
2019/04/25	3	14.35	0	0.00	14.45	3	2,775	0.11%
2019/04/22	8	15.36	8	15.32	15.15	0	2,729	0.00%
2019/04/19	0	0.00	1	14.75	14.90	-1	2,433	-0.04%
2019/04/17	3	14.63	6	14.55	14.60	-3	2,288	-0.13%
2019/04/16	2	14.05	3	14.25	14.25	-1	2,112	-0.05%
2019/04/12	1	13.95	1	14.15	13.95	0	2,024	0.00%
2019/04/10	0	0.00	2	13.95	13.90	-2	1,922	-0.10%
2019/04/08	0	0.00	3	13.75	13.80	-3	1,858	-0.16%
2019/04/03	5	13.76	0	0.00	13.85	5	1,842	0.27%
2019/03/22	2	14.10	0	0.00	14.00	2	1,579	0.13%
2019/02/27	0	0.00	1	13.85	13.75	-1	1,759	-0.06%
2019/02/22	8	14.35	4	14.28	14.20	4	1,743	0.23%
2019/02/21	0	0.00	7	14.31	14.40	-7	1,627	-0.43%
2019/02/19	2	14.05	2	14.18	14.05	0	1,646	0.00%
2019/02/13	6	13.90	0	0.00	14.10	6	1,588	0.38%
2019/02/12	0	0.00	5	13.30	13.50	-5	1,505	-0.33%
2019/01/24	0	0.00	1	12.95	13.05	-1	1,659	-0.06%
2019/01/16	3	13.25	8	13.14	13.20	-5	1,758	-0.28%
2019/01/11	1	12.90	5	13.00	12.70	-4	1,677	-0.24%
2019/01/10	1	12.80	0	0.00	12.75	1	1,666	0.06%
2018/12/26	0	0.00	5	12.80	12.40	-5	1,844	-0.27%
2018/12/20	5	12.50	0	0.00	12.35	5	1,940	0.26%
2018/12/06	8	13.10	8	13.15	13.10	0	2,479	0.00%
2018/11/21	0	0.00	1	13.10	13.05	-1	2,567	-0.04%
2018/11/16	3	12.73	3	12.70	12.70	0	2,691	0.00%
2018/11/02	0	0.00	7	12.56	12.25	-7	3,002	-0.23%
2018/11/01	11	12.19	9	12.17	12.15	2	2,947	0.07%
2018/10/17	1	11.90	0	0.00	11.75	1	3,220	0.03%
2018/10/11	10	11.65	0	0.00	11.30	10	3,348	0.30%
2018/10/08	0	0.00	5	12.50	12.60	-5	3,418	-0.15%
2018/10/05	10	12.85	0	0.00	12.75	10	3,485	0.29%
2018/09/19	0	0.00	1	14.00	13.70	-1	5,119	-0.02%
2018/09/17	8	14.05	0	0.00	14.00	8	5,046	0.16%
2018/09/14	0	0.00	10	13.40	14.05	-10	4,885	-0.20%
2018/09/12	10	12.95	0	0.00	12.90	10	4,829	0.21%
2018/09/07	0	0.00	2	13.70	13.55	-2	4,913	-0.04%
2018/09/04	1	14.55	0	0.00	14.60	1	5,117	0.02%
2018/08/13	0	0.00	7	14.80	14.80	-7	7,387	-0.09%
2018/08/09	7	15.70	40	15.70	15.75	-33	7,516	-0.44%
2018/08/07	0	0.00	45	15.72	15.70	-45	7,867	-0.57%
2018/07/27	0	0.00	1	16.40	16.40	-1	8,896	-0.01%
2018/07/26	6	16.52	0	0.00	16.45	6	8,851	0.07%
2018/07/25	10	16.50	1	16.55	16.50	9	8,828	0.10%
2018/07/23	7	16.15	0	0.00	16.30	7	8,770	0.08%
2018/07/16	0	0.00	20	16.15	16.00	-20	8,603	-0.23%
2018/07/11	1	15.90	19	15.89	15.85	-18	8,438	-0.21%
2018/07/05	0	0.00	4	16.60	16.35	-4	8,428	-0.05%
2018/07/04	72	17.39	62	17.04	16.90	10	8,378	0.12%
2018/07/03	20	18.25	2	18.35	17.00	18	8,024	0.22%
2018/07/02	5	16.61	0	0.00	16.70	5	7,037	0.07%
2018/06/25	0	0.00	1	15.05	14.95	-1	6,743	-0.01%
2018/06/15	0	0.00	2	16.70	16.65	-2	6,587	-0.03%
2018/06/11	2	17.25	2	17.05	16.95	0	6,291	0.00%
2018/06/08	8	17.30	11	17.15	17.00	-3	6,170	-0.05%
2018/06/07	8	16.90	10	16.62	16.45	-2	5,851	-0.03%
2018/06/06	1	16.75	0	0.00	16.75	1	5,703	0.02%
2018/06/05	0	0.00	11	15.92	15.90	-11	5,536	-0.20%
2018/06/01	0	0.00	3	16.15	16.20	-3	5,385	-0.06%
2018/05/31	5	16.73	1	16.85	16.40	4	5,333	0.07%
2018/05/30	1	16.80	2	16.65	16.75	-1	5,218	-0.02%
2018/05/29	3	17.38	8	17.02	16.80	-5	5,201	-0.10%
2018/05/28	34	17.23	33	16.95	17.45	1	4,999	0.02%
2018/05/25	37	16.67	29	16.45	16.65	8	4,676	0.17%
2018/05/24	46	16.60	17	16.60	16.85	29	4,495	0.65%
2018/05/23	0	0.00	12	15.27	15.90	-12	3,979	-0.30%
2018/05/22	0	0.00	1	15.25	15.50	-1	3,850	-0.03%
2018/05/21	9	15.27	0	0.00	15.40	9	3,757	0.24%
2018/05/18	0	0.00	9	14.83	14.65	-9	3,614	-0.25%
2018/05/17	2	14.80	1	14.85	14.95	1	3,540	0.03%
2018/05/16	5	15.48	2	16.10	15.75	3	3,412	0.09%
2018/05/15	5	16.06	1	16.40	15.90	4	3,291	0.12%
2018/05/14	16	15.24	22	15.28	15.75	-6	2,946	-0.20%
2018/05/11	13	14.30	2	14.68	14.35	11	2,490	0.44%
2018/05/10	75	14.05	0	0.00	14.00	75	2,220	3.38%
2018/05/08	2	13.73	2	13.98	13.50	0	2,053	0.00%
2018/05/07	2	13.90	2	13.55	13.90	0	1,947	0.00%
2018/04/30	1	12.75	5	12.80	12.55	-4	1,696	-0.24%
2018/04/26	5	11.70	0	0.00	11.70	5	1,608	0.31%
2018/04/17	0	0.00	5	13.60	13.20	-5	1,537	-0.33%
2018/04/16	11	13.55	1	13.40	13.55	10	1,562	0.64%
2018/04/13	1	13.25	1	13.65	13.35	0	1,479	0.00%
2018/03/31	0	0.00	5	13.05	12.90	-5	1,444	-0.35%
2018/03/21	0	0.00	5	13.05	13.05	-5	1,758	-0.28%
2018/03/14	2	13.00	5	13.20	13.20	-3	1,751	-0.17%
2018/03/06	5	13.10	0	0.00	12.90	5	1,734	0.29%
2018/03/02	2	13.15	14	12.96	12.95	-12	1,760	-0.68%
2018/02/27	1	12.50	0	0.00	12.45	1	1,673	0.06%
2018/02/26	0	0.00	1	12.80	12.70	-1	1,674	-0.06%
2018/02/09	10	10.80	0	0.00	11.00	10	1,799	0.56%
2018/01/17	3	12.80	0	0.00	12.85	3	2,995	0.10%
2018/01/10	1	12.90	0	0.00	12.95	1	4,210	0.02%