精成科 (6191)-安泰券商分點個股進出

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
52.9
漲跌
▼1.2
漲幅
-2.22%
成交量
2,976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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/09	2.4	54.56	0	0.00	54.40	2.4	2,497	0.10%
2024/12/06	2	55.30	0	0.00	55.10	2	2,499	0.08%
2024/12/03	0	0.00	0.6	54.80	54.80	-0.6	2,470	-0.02%
2024/12/02	2	55.00	0	0.00	54.50	2	2,465	0.08%
2024/11/29	0	0.00	1	54.90	55.00	-1	2,457	-0.04%
2024/11/26	0	0.00	0	57.40	56.80	0	2,441	0.00%
2024/11/25	1	57.50	0	0.00	57.30	1	2,430	0.04%
2024/11/22	0	0.00	17	57.22	57.60	-17	2,431	-0.70%
2024/11/19	2	56.80	2	56.60	56.60	0	2,302	0.00%
2024/11/15	2	55.00	0	0.00	55.00	2	2,208	0.09%
2024/11/14	9	54.41	0	0.00	54.10	9	2,173	0.41%
2024/11/13	6	56.03	0	0.00	55.60	6	2,135	0.28%
2024/11/12	1	56.00	0	0.00	55.80	1	2,123	0.05%
2024/11/11	5	57.10	0	0.00	56.80	5	2,099	0.24%
2024/11/08	4	59.53	156	59.02	58.40	-152	2,052	-7.41%	大賣/鉅額交易
2024/11/06	0	0.00	20	58.50	58.40	-20	2,042	-0.98%
2024/11/05	0.1	58.80	0	0.00	58.50	0.1	2,067	0.00%
2024/11/04	5	59.40	2	59.50	58.70	3	2,120	0.14%
2024/11/01	5	58.00	0	0.00	58.90	5	2,181	0.23%
2024/10/29	15	58.30	0	0.00	58.20	15	2,132	0.70%
2024/10/28	1.1	59.31	0	0.00	59.20	1.1	2,119	0.05%
2024/10/25	0	0.00	62	60.20	60.10	-62	2,110	-2.94%
2024/10/24	1	60.60	10	60.70	60.00	-9	2,118	-0.42%
2024/10/23	4	60.88	20	60.90	60.60	-16	2,133	-0.75%
2024/10/22	4	60.18	11	60.05	59.90	-7	2,125	-0.33%
2024/10/21	3.1	59.78	4	59.60	59.80	-0.9	2,152	-0.04%
2024/10/11	11	59.45	0	0.00	59.50	11	2,209	0.50%
2024/10/09	0	0.00	6	59.45	59.70	-6	2,244	-0.27%
2024/09/30	5	61.80	0	0.00	60.40	5	2,529	0.20%
2024/09/27	0	0.00	2	62.30	61.60	-2	2,622	-0.08%
2024/09/24	1	61.80	1	62.00	61.60	0	2,889	0.00%
2024/09/20	8	61.44	0	0.00	61.50	8	2,877	0.28%
2024/09/19	1	58.90	1	59.60	59.50	0	2,806	0.00%
2024/09/13	1	58.50	0	0.00	58.50	1	2,750	0.04%
2024/09/12	2	58.80	0	0.00	58.50	2	2,750	0.07%
2024/09/11	2	58.90	0	0.00	58.10	2	2,763	0.07%
2024/09/05	0	0.00	1	59.90	58.20	-1	2,721	-0.04%
2024/09/04	1	58.10	0	0.00	59.80	1	2,730	0.04%
2024/08/30	2	63.30	0	0.00	63.10	2	2,741	0.07%
2024/08/29	1	62.60	0	0.00	62.30	1	2,743	0.04%
2024/08/27	1	62.20	0	0.00	62.60	1	2,874	0.03%
2024/08/19	16	62.60	0	0.00	62.60	16	3,126	0.51%
2024/08/01	330	64.48	0	0.00	64.80	330	3,447	9.57%	大買/鉅額交易
2024/07/23	3	61.97	0	0.00	62.20	3	3,601	0.08%
2024/07/18	1	65.80	0	0.00	65.60	1	3,570	0.03%
2024/07/17	1	67.40	0	0.00	67.10	1	3,542	0.03%
2024/07/16	1	67.90	1	67.30	67.90	0	3,601	0.00%
2024/07/15	1	67.10	0	0.00	66.50	1	3,675	0.03%
2024/07/12	2	67.10	0	0.00	67.00	2	3,681	0.05%
2024/07/09	2	68.50	1	71.00	67.90	1	3,771	0.03%
2024/07/08	11	73.03	24	75.03	72.10	-13	3,718	-0.35%
2024/07/05	0	0.00	417	75.24	74.80	-417	3,670	-11.36%	大賣/鉅額交易
2024/07/04	0	0.00	22	76.62	76.80	-22	3,664	-0.60%
2024/07/03	0	0.00	11	77.55	75.90	-11	3,645	-0.30%
2024/07/02	0	0.00	112	73.48	75.60	-112	3,572	-3.13%	大賣/鉅額交易
2024/06/28	0	0.00	14	73.70	74.30	-14	3,482	-0.40%
2024/06/27	0	0.00	11	72.03	72.50	-11	3,404	-0.32%
2024/06/26	1	70.30	0	0.00	71.00	1	3,547	0.03%
2024/06/25	5	68.90	208	70.10	70.30	-203	3,814	-5.32%	大賣/鉅額交易
2024/06/24	6	69.58	2	70.50	69.90	4	3,921	0.10%
2024/06/20	2	69.55	0.5	69.80	69.40	1.5	4,059	0.04%
2024/06/14	1	70.50	0	0.00	70.40	1	5,356	0.02%
2024/06/11	1	70.70	0	0.00	70.50	1	5,416	0.02%
2024/06/06	1	71.80	0	0.00	72.00	1	5,446	0.02%
2024/06/05	1	73.20	1	74.00	72.50	0	5,455	0.00%
2024/06/04	1	72.10	0	0.00	72.60	1	5,549	0.02%
2024/06/03	2	75.00	0	0.00	72.40	2	5,596	0.04%
2024/05/31	0	0.00	13.4	74.84	74.30	-13.4	5,597	-0.24%
2024/05/27	2	72.05	1	72.00	71.90	1	5,603	0.02%
2024/05/24	2	73.20	0	0.00	73.00	2	5,607	0.04%
2024/05/15	0	0.00	2	74.75	72.90	-2	5,482	-0.04%
2024/05/13	0	0.00	1	70.70	70.60	-1	5,498	-0.02%
2024/05/09	5	72.40	0	0.00	72.60	5	5,430	0.09%
2024/05/08	0	0.00	7	74.97	75.00	-7	5,347	-0.13%
2024/05/06	0	0.00	2	74.40	74.20	-2	5,283	-0.04%
2024/05/02	0	0.00	2	72.90	72.70	-2	5,272	-0.04%
2024/04/30	0	0.00	4	73.40	73.10	-4	5,283	-0.08%
2024/04/29	0	0.00	12	72.70	73.10	-12	5,240	-0.23%
2024/04/22	1	67.80	0	0.00	67.20	1	5,212	0.02%
2024/04/19	2	68.50	5	71.50	70.40	-3	5,171	-0.06%
2024/04/18	0	0.00	1	70.20	71.00	-1	5,113	-0.02%
2024/04/15	0	0.00	5	69.20	69.60	-5	5,015	-0.10%
2024/04/12	2	70.00	0	0.00	69.70	2	4,968	0.04%
2024/04/10	1	70.60	2	70.80	70.50	-1	4,923	-0.02%
2024/04/09	5	72.00	0	0.00	72.20	5	4,895	0.10%
2024/04/03	1	71.80	2	72.00	72.00	-1	4,898	-0.02%
2024/04/02	12	71.79	0	0.00	72.60	12	4,894	0.25%
2024/03/29	8	73.65	2	72.90	72.70	6	4,908	0.12%
2024/03/28	2	74.10	4	75.43	73.70	-2	4,829	-0.04%
2024/03/27	102	73.21	9	72.93	73.20	93	4,646	2.00%	大買/
2024/03/26	1	69.30	8	70.25	69.40	-7	4,591	-0.15%
2024/03/25	4	71.98	0	0.00	71.20	4	4,596	0.09%
2024/03/22	9	71.77	2.2	72.59	71.40	6.8	4,705	0.14%
2024/03/21	43	74.34	7	73.76	73.60	36	4,720	0.76%
2024/03/20	11.2	71.63	47	74.42	76.10	-35.8	4,459	-0.80%
2024/03/19	10	68.90	5	69.24	69.20	5	3,975	0.13%
2024/03/18	0	0.00	1	66.30	66.40	-1	3,794	-0.03%
2024/03/15	0.1	65.20	1	65.30	64.90	-0.9	3,791	-0.02%
2024/03/14	0	0.00	1	65.60	65.30	-1	3,792	-0.03%
2024/03/13	1	64.60	0	0.00	64.60	1	3,798	0.03%
2024/03/12	2	64.25	0	0.00	64.60	2	3,825	0.05%
2024/03/11	0	0.00	25	63.52	63.50	-25	3,882	-0.64%
2024/03/08	1	64.10	0	0.00	64.10	1	3,929	0.03%
2024/03/07	22	68.39	2	67.65	67.60	20	3,999	0.50%
2024/03/06	0	0.00	1	68.50	68.60	-1	4,252	-0.02%
2024/03/05	6	68.57	3	68.57	68.70	3	4,495	0.07%
2024/03/04	3	66.30	0	0.00	66.30	3	4,448	0.07%
2024/03/01	4	66.63	0	0.00	66.00	4	4,454	0.09%
2024/02/27	1	66.30	0	0.00	66.30	1	4,396	0.02%
2024/02/26	0	0.00	1	67.60	67.50	-1	4,382	-0.02%
2024/02/23	3	68.50	7	68.64	68.10	-4	4,407	-0.09%
2024/02/22	1	68.40	1	68.90	68.10	0	4,525	0.00%
2024/02/21	0	0.00	5	68.50	68.90	-5	4,550	-0.11%
2024/02/16	3	69.50	1	69.30	69.20	2	4,599	0.04%
2024/02/05	4	63.98	0	0.00	64.30	4	4,455	0.09%
2024/01/31	0	0.00	5	64.10	63.90	-5	4,574	-0.11%
2024/01/30	11	64.50	0	0.00	64.30	11	4,625	0.24%
2024/01/29	5	65.40	0	0.00	65.50	5	4,679	0.11%
2024/01/23	0	0.00	6	65.55	65.80	-6	5,960	-0.10%
2024/01/19	5	64.62	0	0.00	64.30	5	5,961	0.08%
2024/01/17	7	65.60	2	65.35	65.20	5	5,970	0.08%
2024/01/16	0	0.00	32	65.23	65.50	-32	5,952	-0.54%
2024/01/15	0	0.00	1	65.10	65.00	-1	5,946	-0.02%
2024/01/12	2	62.75	0	0.00	63.00	2	5,930	0.03%
2024/01/10	2	62.20	54	62.13	62.90	-52	6,019	-0.86%
2024/01/09	1	63.30	50	63.40	63.20	-49	6,001	-0.82%
2024/01/08	0	0.00	1	64.10	64.10	-1	6,040	-0.02%
2024/01/04	2	65.00	0	0.00	65.10	2	6,078	0.03%
2024/01/03	0	0.00	1	65.40	65.10	-1	6,124	-0.02%
2023/12/29	1	64.50	4	64.65	64.50	-3	6,259	-0.05%
2023/12/28	1	63.90	2	63.85	63.70	-1	6,278	-0.02%
2023/12/27	3	64.07	5	64.74	64.30	-2	6,348	-0.03%
2023/12/26	1	63.50	2	64.10	64.30	-1	6,403	-0.02%
2023/12/25	11	63.78	0	0.00	63.70	11	6,357	0.17%
2023/12/22	2	64.40	3	65.27	64.90	-1	6,298	-0.02%
2023/12/21	3	64.07	0	0.00	64.00	3	6,269	0.05%
2023/12/20	3.2	64.85	2	66.20	64.80	1.2	6,269	0.02%
2023/12/19	13	65.04	10	65.33	65.30	3	6,272	0.05%
2023/12/18	8	70.55	0	0.00	68.00	8	6,152	0.13%
2023/12/15	0.6	73.70	3	74.23	72.90	-2.4	6,063	-0.04%
2023/12/14	0	0.00	0.1	73.40	73.40	-0.1	5,987	0.00%
2023/12/12	0	0.00	4	70.30	70.30	-4	6,040	-0.07%
2023/12/11	0	0.00	0.3	70.90	70.70	-0.3	6,083	0.00%
2023/12/07	0	0.00	2	71.70	71.50	-2	6,167	-0.03%
2023/12/05	5	70.20	6	68.72	70.00	-1	6,364	-0.02%
2023/12/04	0	0.00	2	70.80	70.10	-2	6,681	-0.03%
2023/12/01	2	69.30	2	69.70	70.50	0	6,663	0.00%
2023/11/30	4	65.58	24	67.50	69.00	-20	6,466	-0.31%
2023/11/29	3	63.90	1	64.60	64.20	2	6,214	0.03%
2023/11/28	0	0.00	2	62.85	63.20	-2	6,221	-0.03%
2023/11/27	0	0.00	3	62.00	61.90	-3	6,258	-0.05%
2023/11/23	0.4	61.87	0	0.00	61.50	0.4	6,357	0.01%
2023/11/22	3	62.37	10	61.90	61.80	-7	6,400	-0.11%
2023/11/21	1	62.70	11	63.21	62.80	-10	6,460	-0.15%
2023/11/20	11	64.00	0	0.00	64.60	11	6,567	0.17%
2023/11/17	1	64.60	0	0.00	64.50	1	6,575	0.02%
2023/11/16	1.1	62.71	5	63.02	63.10	-3.9	6,614	-0.06%
2023/11/15	0	0.00	1	64.10	63.30	-1	6,703	-0.01%
2023/11/14	10	62.55	0	0.00	63.00	10	6,751	0.15%
2023/11/13	0	0.00	2	61.90	61.90	-2	6,837	-0.03%
2023/11/10	2	63.30	2	62.00	62.00	0	6,927	0.00%
2023/11/09	2	63.10	0	0.00	63.40	2	7,017	0.03%
2023/11/08	1.2	62.97	0	0.00	62.50	1.2	7,052	0.02%
2023/11/07	0	0.00	2	64.50	63.40	-2	7,139	-0.03%
2023/11/06	1	63.60	0	0.00	64.00	1	7,240	0.01%
2023/11/03	0	0.00	3	63.57	62.40	-3	7,229	-0.04%
2023/11/02	2	63.95	3	63.03	63.90	-1	7,160	-0.01%
2023/11/01	2	61.00	5	65.40	61.20	-3	6,866	-0.04%
2023/10/31	2	61.60	5.7	61.56	61.60	-3.7	6,314	-0.06%
2023/10/27	0	0.00	1	56.10	56.00	-1	6,205	-0.02%
2023/10/26	10	55.50	0	0.00	54.90	10	6,275	0.16%
2023/10/25	1	56.20	1	56.00	55.60	0	6,317	0.00%
2023/10/24	2	55.15	0	0.00	55.70	2	6,364	0.03%
2023/10/23	1	54.80	0	0.00	54.30	1	6,446	0.02%
2023/10/20	2	53.65	0	0.00	53.90	2	6,629	0.03%
2023/10/19	5	54.84	2	55.05	55.00	3	6,661	0.05%
2023/10/18	1	54.30	1	53.90	54.30	0	6,673	0.00%
2023/10/16	1	56.00	20	56.00	56.00	-19	6,859	-0.28%
2023/10/13	0	0.00	1	56.90	56.60	-1	7,113	-0.01%
2023/10/12	10	58.10	0	0.00	58.00	10	7,355	0.14%
2023/10/11	1	58.00	0	0.00	57.40	1	7,465	0.01%
2023/10/06	18	59.44	21	59.49	57.80	-3	7,486	-0.04%
2023/10/04	1	61.70	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1	63.60	5	63.20	63.10	-4	7,513	-0.05%
2023/10/02	3	64.03	5	64.32	64.60	-2	7,555	-0.03%
2023/09/28	0	0.00	1	62.30	62.00	-1	7,521	-0.01%
2023/09/26	11	62.09	0	0.00	62.20	11	7,565	0.15%
2023/09/25	3	61.40	23	61.84	62.20	-20	7,573	-0.26%
2023/09/22	3	57.83	13	58.77	59.60	-10	7,532	-0.13%
2023/09/21	12	60.04	2	59.60	59.60	10	7,598	0.13%
2023/09/20	2	61.50	0	0.00	61.30	2	7,734	0.03%
2023/09/19	10	63.03	2	62.95	62.80	8	7,802	0.10%
2023/09/15	11	62.00	0.9	61.80	61.90	10.1	7,808	0.13%
2023/09/14	0	0.00	8	61.70	61.80	-8	7,723	-0.10%
2023/09/13	2	59.85	2	59.80	60.40	0	7,665	0.00%
2023/09/12	0	0.00	2	59.70	59.40	-2	7,623	-0.03%
2023/09/11	4	58.85	5	58.84	58.70	-1	7,563	-0.01%
2023/09/08	0	0.00	1.9	60.95	61.00	-1.9	7,459	-0.03%
2023/09/07	7	61.17	10	61.60	60.90	-3	7,295	-0.04%
2023/09/06	2	59.90	7	59.80	60.50	-5	6,934	-0.07%
2023/09/05	15	57.34	3	58.23	58.60	12	6,852	0.18%
2023/09/01	0	0.00	2	56.00	55.60	-2	6,899	-0.03%
2023/08/31	2	55.30	2	55.40	56.80	0	6,881	0.00%
2023/08/30	0	0.00	6	55.80	54.90	-6	6,913	-0.09%
2023/08/29	0	0.00	1	54.80	55.10	-1	6,913	-0.01%
2023/08/25	0	0.00	1	57.10	57.40	-1	6,919	-0.01%
2023/08/24	4	56.18	4	55.63	55.90	0	6,840	0.00%
2023/08/22	5	58.44	0	0.00	58.80	5	6,650	0.08%
2023/08/21	2	57.40	2	57.80	58.00	0	6,629	0.00%
2023/08/18	0	0.00	2	56.40	55.80	-2	6,599	-0.03%
2023/08/17	2	54.00	3	54.63	56.20	-1	6,552	-0.02%
2023/08/16	1	53.00	5	53.36	54.10	-4	6,509	-0.06%
2023/08/15	2	52.40	13.8	53.21	53.40	-11.8	6,428	-0.18%
2023/08/14	1	50.70	1	50.40	51.70	0	6,322	0.00%
2023/08/11	1	52.40	3.6	52.46	52.10	-2.6	6,321	-0.04%
2023/08/10	5	52.08	14	52.46	52.10	-9	6,240	-0.14%
2023/08/08	2	51.00	6	51.38	51.60	-4	6,153	-0.07%
2023/08/07	7	49.36	11	50.31	50.90	-4	6,165	-0.06%
2023/08/04	1	48.30	6	47.88	49.05	-5	6,241	-0.08%
2023/08/02	2	48.58	3	48.30	48.25	-1	6,212	-0.02%
2023/08/01	3	50.00	0	0.00	50.40	3	6,216	0.05%
2023/07/31	1	50.50	8	51.40	51.30	-7	6,527	-0.11%
2023/07/28	9	50.23	7	50.93	51.20	2	6,583	0.03%
2023/07/27	6	50.73	1	50.50	50.70	5	6,498	0.08%
2023/07/26	8	50.99	1	51.10	51.10	7	6,442	0.11%
2023/07/25	107	51.39	10	51.00	51.40	97	6,337	1.53%	大買/
2023/07/24	7	48.64	4	48.86	49.10	3	6,126	0.05%
2023/07/21	1	48.30	0	0.00	48.45	1	6,069	0.02%
2023/07/20	4	48.66	2	49.50	48.20	2	6,029	0.03%
2023/07/19	306	49.23	20	48.97	48.10	286	5,952	4.80%	大買/鉅額交易
2023/07/18	12	49.30	65	49.57	50.80	-53	5,773	-0.92%
2023/07/17	11	52.65	2	53.25	52.50	9	5,479	0.16%
2023/07/14	0	0.00	102	48.85	49.45	-102	5,214	-1.96%	大賣/鉅額交易
2023/07/13	4	48.11	150	47.78	47.95	-146	5,110	-2.86%	大賣/鉅額交易
2023/07/12	1	47.65	1.8	47.33	47.50	-0.8	5,038	-0.02%
2023/07/11	1	47.15	50	47.25	47.30	-49	4,997	-0.98%
2023/07/10	3	45.90	300	45.84	46.05	-297	4,919	-6.04%	大賣/鉅額交易
2023/07/07	4	47.39	4	46.96	47.30	0	4,812	0.00%
2023/07/06	3	48.35	2	48.18	48.20	1	4,772	0.02%
2023/07/05	1	47.80	0	0.00	47.75	1	4,694	0.02%
2023/07/04	2	47.25	1	46.95	47.05	1	4,681	0.02%
2023/07/03	4	47.25	0	0.00	47.20	4	4,655	0.09%
2023/06/30	62	46.35	5	45.50	45.90	57	4,678	1.22%
2023/06/29	8.3	46.18	0	0.00	46.20	8.3	4,640	0.18%
2023/06/28	9	46.40	5	47.00	46.80	4	4,514	0.09%
2023/06/27	5.2	44.61	0	0.00	44.50	5.2	4,337	0.12%
2023/06/26	9	43.38	3	43.40	44.15	6	4,197	0.14%
2023/06/21	4	43.10	4	43.16	43.20	0	4,175	0.00%
2023/06/20	1	42.00	4	42.05	42.20	-3	4,117	-0.07%
2023/06/19	1	41.90	10	42.00	42.15	-9	4,180	-0.22%
2023/06/16	5	42.20	0	0.00	42.35	5	4,337	0.12%
2023/06/15	1	42.50	0	0.00	42.60	1	4,317	0.02%
2023/06/14	2	42.48	0	0.00	42.50	2	4,289	0.05%
2023/06/13	10	41.98	2	42.20	42.25	8	4,282	0.19%
2023/06/12	15	41.83	8	41.90	42.00	7	4,258	0.16%
2023/06/09	3	41.78	14	42.04	42.20	-11	4,246	-0.26%
2023/06/08	1	41.55	4	41.68	41.65	-3	4,211	-0.07%
2023/06/07	77	42.05	5	41.62	42.00	72	4,177	1.72%
2023/06/06	10	40.50	1	40.60	40.60	9	4,037	0.22%
2023/06/05	180.5	40.43	2	40.43	40.45	178.5	4,008	4.45%	大買/鉅額交易
2023/06/01	131	39.74	3	39.57	39.75	128	3,952	3.24%	大買/鉅額交易
2023/05/31	1	38.75	0	0.00	39.15	1	3,925	0.03%
2023/05/29	4	39.56	2.8	39.60	39.75	1.2	3,788	0.03%
2023/05/26	6.4	39.87	5	39.25	39.15	1.4	3,754	0.04%
2023/05/25	2	39.85	1	40.00	40.20	1	3,676	0.03%
2023/05/24	4	39.00	4	39.28	39.60	0	3,587	0.00%
2023/05/23	0	0.00	3	38.68	38.80	-3	3,503	-0.09%
2023/05/22	5	38.15	1	38.30	38.50	4	3,467	0.12%
2023/05/19	0	0.00	3	37.80	37.85	-3	3,393	-0.09%
2023/05/18	1	37.50	0	0.00	37.75	1	3,357	0.03%
2023/05/17	8	37.74	1	37.75	37.55	7	3,354	0.21%
2023/05/16	12	37.29	4	37.54	37.50	8	3,265	0.25%
2023/05/15	51	37.55	1	38.05	37.40	50	3,211	1.56%
2023/05/12	0	0.00	3	37.55	37.65	-3	3,149	-0.10%
2023/05/11	8	37.26	6	37.48	37.15	2	3,069	0.07%
2023/05/10	124	37.55	10	37.45	37.65	114	2,987	3.82%	大買/鉅額交易
2023/05/09	1	36.55	0	0.00	36.40	1	2,823	0.04%
2023/05/08	5	36.60	8	37.15	36.85	-3	2,788	-0.11%
2023/05/05	17	36.85	0	0.00	36.45	17	2,680	0.63%
2023/05/04	0	0.00	10	36.96	37.30	-10	2,307	-0.43%
2023/04/28	0	0.00	5	33.75	33.80	-5	2,157	-0.23%
2023/04/27	0	0.00	1	33.60	33.65	-1	2,147	-0.05%
2023/04/21	1	33.60	0	0.00	33.25	1	2,086	0.05%
2023/04/20	0	0.00	1	34.10	33.90	-1	2,048	-0.05%
2023/04/18	0	0.00	1	34.55	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	1	34.35	34.55	-1	1,963	-0.05%
2023/04/13	0	0.00	2	34.15	34.00	-2	1,886	-0.11%
2023/04/11	1	34.25	11	34.30	34.30	-10	1,843	-0.54%
2023/04/10	0	0.00	5	33.85	33.75	-5	1,732	-0.29%
2023/04/07	0	0.00	61	33.85	33.85	-61	1,708	-3.57%
2023/03/31	1	33.90	50	33.80	33.85	-49	1,612	-3.04%
2023/03/30	0.5	33.35	10	33.35	33.35	-9.5	1,504	-0.63%
2023/03/29	0	0.00	30	33.20	33.20	-30	1,489	-2.01%
2023/03/28	1	32.60	6	32.79	32.60	-5	1,460	-0.34%
2023/03/27	0	0.00	2	33.10	33.05	-2	1,428	-0.14%
2023/03/22	6	33.08	7	33.27	33.10	-1	1,330	-0.08%
2023/03/21	6	33.08	45	33.52	33.50	-39	1,244	-3.13%
2023/03/20	0	0.00	1	31.70	31.75	-1	1,054	-0.09%
2023/03/16	0	0.00	1	31.55	30.95	-1	1,044	-0.10%
2023/03/13	1	31.85	56	31.75	31.80	-55	1,003	-5.48%
2023/03/10	5	31.60	20	31.50	31.35	-15	965	-1.55%
2023/03/08	0	0.00	30	31.70	31.80	-30	968	-3.10%
2023/03/07	0	0.00	50	31.53	31.60	-50	950	-5.26%
2023/03/06	5	31.35	12	31.58	31.40	-7	921	-0.76%
2023/03/02	0	0.00	20	29.91	30.00	-20	832	-2.40%
2023/03/01	0	0.00	30	29.80	29.80	-30	828	-3.62%
2023/02/24	0	0.00	1	30.05	30.00	-1	832	-0.12%
2023/02/23	0	0.00	10	30.15	30.20	-10	832	-1.20%
2023/02/22	0	0.00	33	29.57	29.60	-33	810	-4.07%
2023/02/21	1	29.80	40	29.85	29.75	-39	823	-4.74%
2023/02/20	0	0.00	22	30.01	29.95	-22	842	-2.61%
2023/02/16	2	29.83	0	0.00	29.85	2	861	0.23%
2023/02/15	1	30.00	0	0.00	29.80	1	932	0.11%
2023/02/07	6	29.69	5	29.65	29.60	1	1,074	0.09%
2023/02/02	8	29.50	0	0.00	29.70	8	1,151	0.69%
2023/02/01	0	0.00	10	28.95	29.25	-10	1,131	-0.88%
2023/01/31	30	28.75	0	0.00	28.75	30	1,117	2.68%
2023/01/03	0	0.00	40	27.63	27.70	-40	1,204	-3.32%
2022/12/30	0	0.00	1	27.55	27.55	-1	1,212	-0.08%
2022/12/21	5	27.70	10	27.80	27.60	-5	1,258	-0.40%
2022/12/20	1	27.80	0	0.00	27.60	1	1,258	0.08%
2022/12/19	0	0.00	80	28.29	28.20	-80	1,275	-6.27%
2022/12/14	10	28.98	0	0.00	28.95	10	1,270	0.79%
2022/12/08	0	0.00	100	28.57	28.95	-100	1,259	-7.94%
2022/12/07	6	29.13	0	0.00	28.60	6	1,255	0.48%
2022/12/06	10	29.70	0	0.00	29.20	10	1,246	0.80%
2022/12/05	0.1	30.10	0	0.00	30.10	0.1	1,227	0.01%
2022/12/01	0	0.00	10	30.25	30.20	-10	1,196	-0.84%
2022/11/25	0	0.00	1	29.65	29.40	-1	1,174	-0.09%
2022/11/23	1	29.45	40	29.49	29.25	-39	1,180	-3.30%
2022/11/22	0	0.00	1	29.25	29.45	-1	1,193	-0.08%
2022/11/17	40	30.00	0	0.00	30.00	40	1,185	3.38%
2022/11/16	0	0.00	8	29.84	29.80	-8	1,171	-0.68%
2022/11/14	0	0.00	2	29.60	29.75	-2	1,151	-0.17%
2022/11/11	0	0.00	1	30.35	29.55	-1	1,146	-0.09%
2022/11/10	2	29.20	0	0.00	29.55	2	1,172	0.17%
2022/11/09	20	29.15	4	29.25	29.35	16	1,170	1.37%
2022/11/08	30	29.12	1	29.20	28.70	29	1,158	2.50%
2022/11/07	92	29.21	0	0.00	28.95	92	1,170	7.86%
2022/11/04	2	28.90	10	28.90	29.00	-8	1,219	-0.66%
2022/11/03	84	28.53	11	28.63	28.95	73	1,200	6.08%
2022/11/02	20	27.90	1	28.00	27.80	19	1,169	1.62%
2022/11/01	45	27.22	2	27.30	27.35	43	1,185	3.63%
2022/10/31	50	25.62	0	0.00	25.80	50	1,155	4.33%
2022/10/06	0	0.00	1	26.55	26.50	-1	1,206	-0.08%
2022/10/03	1	25.30	0	0.00	25.30	1	1,204	0.08%
2022/09/26	6	25.91	0	0.00	25.40	6	1,245	0.48%
2022/09/15	0	0.00	3	28.00	28.00	-3	1,358	-0.22%
2022/09/13	20	28.10	0	0.00	28.00	20	1,392	1.44%
2022/09/05	2	27.90	1	27.85	27.85	1	1,695	0.06%
2022/09/02	0	0.00	5	28.60	28.50	-5	1,718	-0.29%
2022/08/29	10	28.40	0	0.00	28.40	10	1,859	0.54%
2022/08/23	10	28.65	0	0.00	28.65	10	2,313	0.43%
2022/08/22	10	29.00	1	29.00	28.95	9	2,322	0.39%
2022/08/18	1	29.10	20	29.10	29.10	-19	2,486	-0.76%
2022/08/17	4	29.39	91	29.34	29.40	-87	2,493	-3.49%
2022/08/16	112	29.07	5	29.20	29.25	107	2,394	4.47%	大買/鉅額交易
2022/08/15	0.1	28.90	0	0.00	28.80	0.1	2,364	0.00%
2022/08/12	0	0.00	2	28.60	28.80	-2	2,350	-0.09%
2022/08/11	2	29.00	0	0.00	29.00	2	2,333	0.09%
2022/08/08	1	28.95	5	29.00	28.90	-4	2,254	-0.18%
2022/08/05	0	0.00	11	29.45	29.40	-11	2,206	-0.50%
2022/08/03	10	28.75	0	0.00	28.70	10	2,212	0.45%
2022/08/02	5	29.00	25	29.00	29.00	-20	2,235	-0.89%
2022/07/21	0	0.00	3	29.50	29.55	-3	2,355	-0.13%
2022/07/20	10	29.35	0	0.00	29.15	10	2,351	0.43%
2022/07/19	0	0.00	2	29.03	29.10	-2	2,379	-0.08%
2022/07/18	1	28.70	1	28.50	28.65	0	2,392	0.00%
2022/07/15	0	0.00	0.2	28.00	28.10	-0.2	2,431	-0.01%
2022/07/14	5	26.90	2	27.20	27.50	3	2,434	0.12%
2022/07/12	1	26.25	0	0.00	26.10	1	2,503	0.04%
2022/07/08	0	0.00	3	27.80	27.55	-3	3,058	-0.10%
2022/07/07	1	26.30	0	0.00	27.05	1	3,176	0.03%
2022/07/06	0	0.00	2	26.60	26.00	-2	3,199	-0.06%
2022/07/04	5	27.00	0	0.00	26.55	5	3,218	0.16%
2022/07/01	3	27.18	0	0.00	26.55	3	3,242	0.09%
2022/06/30	1	28.60	1	28.70	28.60	0	3,219	0.00%
2022/06/28	13	30.02	8	30.20	30.10	5	3,208	0.16%
2022/06/24	0	0.00	9	30.55	30.20	-9	3,240	-0.28%
2022/06/23	1	29.75	1	29.90	29.75	0	3,278	0.00%
2022/06/22	0	0.00	1	30.60	29.80	-1	3,263	-0.03%
2022/06/21	1	30.80	3	30.80	30.80	-2	3,253	-0.06%
2022/06/20	21	30.89	1	30.10	29.90	20	3,255	0.61%
2022/06/17	10	31.65	10	31.95	31.85	0	3,217	0.00%
2022/06/16	1	33.25	8	33.42	32.35	-7	3,187	-0.22%
2022/06/15	5	32.56	22	32.80	32.65	-17	3,045	-0.56%
2022/06/14	1	31.90	11	31.86	31.90	-10	2,997	-0.33%
2022/06/13	83	31.89	0	0.00	31.70	83	2,998	2.77%
2022/06/10	5	33.45	9	33.45	33.15	-4	2,976	-0.13%
2022/06/09	10	32.95	2	33.15	33.15	8	2,930	0.27%
2022/06/08	1	33.65	0	0.00	33.35	1	2,911	0.03%
2022/06/07	10	33.05	0	0.00	33.35	10	2,886	0.35%
2022/06/06	0	0.00	6	33.25	33.50	-6	2,857	-0.21%
2022/06/02	10	34.47	14	33.90	34.10	-4	2,810	-0.14%
2022/06/01	10	32.36	32	32.29	32.35	-22	2,504	-0.88%
2022/05/30	1	31.85	12	31.86	31.80	-11	2,449	-0.45%
2022/05/27	20	31.48	0	0.00	31.40	20	2,441	0.82%
2022/05/26	13	32.15	18	32.00	31.80	-5	2,416	-0.21%
2022/05/25	5	30.90	11	30.91	31.35	-6	2,282	-0.26%
2022/05/24	51	30.45	6	30.66	30.35	45	2,291	1.96%
2022/05/20	3	31.05	0	0.00	31.05	3	2,392	0.13%
2022/05/19	3	30.60	6	30.45	30.95	-3	2,430	-0.12%
2022/05/17	5	30.88	2	30.80	31.10	3	2,468	0.12%
2022/05/12	5	29.60	0	0.00	28.85	5	2,487	0.20%
2022/05/09	5	30.72	0	0.00	30.55	5	2,480	0.20%
2022/05/03	0	0.00	1	32.50	32.45	-1	2,489	-0.04%
2022/04/29	1	32.30	0	0.00	32.75	1	2,506	0.04%
2022/04/28	1	32.90	1	32.55	32.40	0	2,513	0.00%
2022/04/26	1	32.05	0	0.00	32.10	1	2,442	0.04%
2022/04/21	0	0.00	9	33.84	33.75	-9	2,474	-0.36%
2022/04/20	1	32.90	0	0.00	33.00	1	2,439	0.04%
2022/04/18	3	33.30	2	32.70	32.70	1	2,459	0.04%
2022/04/15	1	33.90	5	33.93	33.95	-4	2,426	-0.16%
2022/04/14	17	34.74	22	34.67	34.30	-5	2,404	-0.21%
2022/04/13	5	31.00	9	32.63	33.90	-4	1,924	-0.21%
2022/04/12	5	30.75	7	31.14	30.85	-2	1,836	-0.11%
2022/04/11	6	31.09	0	0.00	31.00	6	1,832	0.33%
2022/04/08	7	32.35	5	32.40	32.35	2	1,825	0.11%
2022/04/07	1	33.05	0	0.00	32.20	1	1,863	0.05%
2022/04/06	3	33.40	0	0.00	33.35	3	1,866	0.16%
2022/03/28	2	34.40	0	0.00	34.80	2	2,305	0.09%
2022/03/25	5	34.40	0	0.00	34.40	5	2,288	0.22%
2022/03/24	0	0.00	1	34.20	34.35	-1	2,329	-0.04%
2022/03/23	61	34.45	1	34.50	34.55	60	2,362	2.54%
2022/03/22	1	34.20	0	0.00	34.20	1	2,396	0.04%
2022/03/18	100	33.85	50	33.85	33.55	50	2,528	1.98%
2022/03/16	5	33.20	0	0.00	33.15	5	2,700	0.19%
2022/03/10	0	0.00	2	34.50	34.35	-2	3,896	-0.05%
2022/03/09	3	33.35	1	33.60	33.70	2	3,969	0.05%
2022/03/08	4	33.45	0	0.00	33.15	4	4,042	0.10%
2022/03/07	0	0.00	1	34.10	34.10	-1	4,088	-0.02%
2022/03/04	2	35.25	0	0.00	35.25	2	4,085	0.05%
2022/03/03	10	35.65	0	0.00	35.60	10	4,129	0.24%
2022/03/01	1	35.85	0	0.00	35.80	1	4,262	0.02%
2022/02/25	5	35.62	2	35.58	35.65	3	4,343	0.07%
2022/02/24	0	0.00	5.1	35.43	35.35	-5.1	4,384	-0.12%
2022/02/22	6	36.70	6	36.88	36.80	0	4,493	0.00%
2022/02/21	5	36.60	0	0.00	36.60	5	4,631	0.11%
2022/02/18	0.2	35.80	1.1	36.09	35.90	-0.9	4,646	-0.02%
2022/02/17	0	0.00	5	35.90	35.70	-5	4,699	-0.11%
2022/02/16	0	0.00	1	35.50	35.40	-1	4,750	-0.02%
2022/02/15	2	34.75	0	0.00	34.65	2	4,766	0.04%
2022/02/14	0.5	35.00	0	0.00	34.95	0.5	4,786	0.01%
2022/02/10	0.6	36.10	20	36.10	36.10	-19.4	4,866	-0.40%
2022/02/09	5.4	36.06	35	36.11	36.25	-29.6	4,881	-0.61%
2022/02/08	0	0.00	82	36.50	36.40	-82	4,932	-1.66%
2022/02/07	6	35.46	30	36.10	35.95	-24	5,065	-0.47%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/21	13	36.14	0	0.00	35.90	13	5,403	0.24%
2022/01/19	12	36.45	1	36.20	36.50	11	5,629	0.20%
2022/01/18	1	36.95	1	36.90	36.55	0	5,639	0.00%
2022/01/17	20	36.61	12	36.68	36.80	8	5,628	0.14%
2022/01/14	12	35.42	0	0.00	35.50	12	5,606	0.21%
2022/01/13	10	36.25	10	36.35	36.20	0	5,596	0.00%
2022/01/11	1	36.60	0	0.00	36.40	1	5,642	0.02%
2022/01/10	0.2	36.90	0	0.00	36.90	0.2	5,634	0.00%
2022/01/07	1	37.10	7	37.39	36.95	-6	5,646	-0.11%
2022/01/06	10	37.50	0	0.00	37.40	10	5,641	0.18%
2022/01/05	7	37.89	0	0.00	37.65	7	5,650	0.12%
2022/01/04	1	38.50	0	0.00	38.05	1	5,657	0.02%
2022/01/03	3	38.30	0	0.00	38.20	3	5,697	0.05%
2021/12/30	0.1	38.55	5	38.90	38.60	-4.9	5,768	-0.09%
2021/12/29	5	38.92	0	0.00	38.95	5	5,828	0.09%
2021/12/28	7	39.39	2	39.40	39.10	5	5,831	0.09%
2021/12/27	5	39.21	24	39.23	39.00	-19	5,740	-0.33%
2021/12/24	0	0.00	35	38.19	38.20	-35	5,696	-0.61%
2021/12/23	22	37.60	0	0.00	37.55	22	5,638	0.39%
2021/12/22	1	37.50	0	0.00	37.30	1	5,653	0.02%
2021/12/20	0	0.00	1	37.90	37.65	-1	5,633	-0.02%
2021/12/17	10.5	37.25	0	0.00	37.05	10.5	5,606	0.19%
2021/12/15	1.5	37.45	8	37.32	37.45	-6.5	5,545	-0.12%
2021/12/14	10.1	37.29	1	37.75	37.25	9.1	5,515	0.16%
2021/12/13	12	38.39	40	38.40	38.25	-28	5,440	-0.51%
2021/12/10	2	38.75	61	39.20	38.85	-59	5,412	-1.09%
2021/12/09	7.1	39.67	0	0.00	39.65	7.1	5,331	0.13%
2021/12/08	11	40.92	36	40.43	41.60	-25	5,041	-0.50%
2021/12/07	4	39.01	12	39.32	38.75	-8	4,536	-0.18%
2021/12/06	105	38.57	2	39.23	38.40	103	4,408	2.34%	大買/鉅額交易
2021/12/03	60	37.88	6	38.59	38.65	54	4,258	1.27%
2021/12/02	26.1	38.40	5	38.60	37.70	21.1	4,195	0.50%
2021/12/01	84	38.11	0	0.00	38.20	84	4,204	2.00%
2021/11/30	40	37.50	1	37.60	37.65	39	4,179	0.93%
2021/11/29	23	36.87	0.8	36.75	36.80	22.2	4,188	0.53%
2021/11/26	24.1	38.11	0	0.00	37.35	24.1	4,199	0.57%
2021/11/25	125	38.88	1	38.60	38.35	124	4,177	2.97%	大買/鉅額交易
2021/11/24	80	37.98	3	38.30	38.50	77	4,211	1.83%
2021/11/23	126.1	38.04	0	0.00	37.50	126.1	4,181	3.02%	大買/鉅額交易
2021/11/22	3	37.20	0	0.00	38.00	3	4,188	0.07%
2021/11/19	6.4	37.55	0	0.00	37.20	6.4	4,210	0.15%
2021/11/18	1	39.20	4.8	38.67	37.85	-3.8	4,200	-0.09%
2021/11/17	0	0.00	4	37.90	37.75	-4	4,074	-0.10%
2021/11/16	4	37.85	0	0.00	37.60	4	4,151	0.10%
2021/11/15	0	0.00	1.4	38.07	38.40	-1.4	4,129	-0.03%
2021/11/12	0	0.00	2	37.50	37.40	-2	4,175	-0.05%
2021/11/10	1	38.10	2	37.83	37.85	-1	4,364	-0.02%
2021/11/09	0.8	37.00	28.9	37.02	37.25	-28.2	4,589	-0.61%
2021/11/04	0	0.00	7.9	37.65	38.00	-7.9	4,843	-0.16%
2021/11/03	1	37.05	14.6	36.95	36.85	-13.6	4,895	-0.28%
2021/11/02	2.6	36.01	6	36.30	35.60	-3.4	4,847	-0.07%
2021/11/01	5.3	35.26	1	35.10	35.40	4.3	4,760	0.09%
2021/10/29	0.2	35.10	13	35.09	35.35	-12.8	4,908	-0.26%
2021/10/28	3.2	35.20	0	0.00	34.60	3.2	5,044	0.06%
2021/10/27	8.1	33.45	6	34.04	34.75	2.1	5,276	0.04%
2021/10/26	11	32.75	0.6	33.05	32.75	10.4	5,404	0.19%
2021/10/25	0.1	32.50	0	32.95	33.00	0.1	5,514	0.00%
2021/10/22	0	0.00	4	32.50	32.25	-4	5,605	-0.07%
2021/10/21	1.1	33.08	1.8	33.06	32.85	-0.8	5,703	-0.01%
2021/10/20	2.2	33.95	0	0.00	33.55	2.2	5,783	0.04%
2021/10/12	2	30.50	0	0.00	31.50	2	5,919	0.03%
2021/10/08	11	31.09	0	0.00	30.80	11	6,082	0.18%
2021/10/07	1	31.45	0	0.00	31.30	1	7,076	0.01%
2021/10/06	10	31.18	1	31.95	31.10	9	7,813	0.12%
2021/10/05	3	31.60	0	0.00	31.90	3	7,953	0.04%
2021/10/01	1	32.10	1	32.85	32.40	0	8,144	0.00%
2021/09/30	1	33.05	0	0.00	33.25	1	8,173	0.01%
2021/09/29	1	32.50	5	32.95	33.20	-4	8,202	-0.05%
2021/09/28	1	31.80	0	0.00	32.50	1	8,354	0.01%
2021/09/27	0	0.00	1	33.00	32.60	-1	8,505	-0.01%
2021/09/24	0	0.00	18	33.31	33.15	-18	9,105	-0.20%
2021/09/23	4	32.19	7	32.09	32.35	-3	9,144	-0.03%
2021/09/22	1	30.55	1	30.60	31.05	0	9,534	0.00%
2021/09/17	2	31.20	11	30.93	31.40	-9	9,643	-0.09%
2021/09/16	15	30.88	0	0.00	30.90	15	9,729	0.15%
2021/09/15	0	0.00	1	30.95	31.05	-1	9,973	-0.01%
2021/09/10	0	0.00	2	31.88	31.90	-2	10,396	-0.02%
2021/09/09	13	30.74	10	31.12	31.55	3	10,474	0.03%
2021/09/07	5	31.50	0	0.00	31.55	5	10,766	0.05%
2021/09/06	0	0.00	1	32.05	31.90	-1	10,908	-0.01%
2021/09/03	1	33.50	0	0.00	33.15	1	10,936	0.01%
2021/09/02	1	33.30	7	33.80	33.10	-6	11,091	-0.05%
2021/09/01	7	33.67	0	0.00	33.65	7	11,238	0.06%
2021/08/31	1	33.50	0	0.00	33.50	1	11,246	0.01%
2021/08/30	37	33.31	25	33.45	33.35	12	11,271	0.11%
2021/08/27	55	32.91	0	0.00	32.90	55	11,229	0.49%
2021/08/26	3	33.03	5	33.13	33.25	-2	11,234	-0.02%
2021/08/25	115	33.23	10	33.10	33.10	105	11,338	0.93%	大買/鉅額交易
2021/08/24	0	0.00	1	32.60	32.50	-1	11,467	-0.01%
2021/08/23	72	33.16	13	32.94	32.70	59	11,562	0.51%
2021/08/20	3	31.70	0	0.00	31.50	3	11,539	0.03%
2021/08/19	2	32.10	5	31.60	31.40	-3	11,588	-0.03%
2021/08/18	1	30.75	1	32.20	32.80	0	11,624	0.00%
2021/08/17	1	32.10	0	0.00	31.30	1	11,842	0.01%
2021/08/16	1	32.75	0	0.00	32.75	1	11,849	0.01%
2021/08/13	31	34.41	4	34.33	33.95	27	11,822	0.23%
2021/08/11	24	35.53	11	36.23	35.05	13	12,117	0.11%
2021/08/10	0	0.00	10	36.75	36.55	-10	12,109	-0.08%
2021/08/09	22	36.04	3	36.75	35.95	19	12,111	0.16%
2021/08/06	7	37.56	3	37.43	37.20	4	12,112	0.03%
2021/08/05	0	0.00	7	36.99	37.30	-7	11,922	-0.06%
2021/08/04	1	36.40	1	37.15	36.40	0	11,955	0.00%
2021/08/03	1	36.85	2	36.30	36.85	-1	12,084	-0.01%
2021/08/02	2	36.35	1	36.05	36.40	1	12,072	0.01%
2021/07/30	1	35.80	0	0.00	35.45	1	11,974	0.01%
2021/07/28	0	0.00	11	33.96	35.45	-11	12,152	-0.09%
2021/07/27	7	35.78	6	36.38	35.65	1	12,288	0.01%
2021/07/26	0	0.00	10	36.94	36.75	-10	12,343	-0.08%
2021/07/23	0	0.00	7	35.56	35.55	-7	12,578	-0.06%
2021/07/22	15	34.43	12	34.79	34.40	3	12,838	0.02%
2021/07/21	12	33.36	7	34.35	33.30	5	12,832	0.04%
2021/07/20	2	34.35	16	34.16	34.00	-14	12,912	-0.11%
2021/07/19	5	34.90	0	0.00	34.90	5	12,937	0.04%
2021/07/16	12	35.41	20	35.35	35.35	-8	13,121	-0.06%
2021/07/15	17	34.83	6	35.00	35.20	11	13,165	0.08%
2021/07/14	66	37.04	39	36.95	35.55	27	13,131	0.21%
2021/07/13	17	37.99	42.4	38.49	39.35	-25.4	12,255	-0.21%
2021/07/12	1	35.45	23	35.85	35.80	-22	11,596	-0.19%
2021/07/09	21	35.17	10	35.85	34.90	11	11,514	0.10%
2021/07/08	0	0.00	13	35.60	35.45	-13	11,576	-0.11%
2021/07/07	15	34.96	10	34.65	34.65	5	11,594	0.04%
2021/07/06	23	35.29	3	35.38	35.05	20	11,704	0.17%
2021/07/05	9	35.67	22	35.96	35.80	-13	11,852	-0.11%
2021/07/02	14	34.87	24	35.40	34.95	-10	11,797	-0.08%
2021/07/01	46	35.61	22	36.10	34.80	24	11,781	0.20%
2021/06/30	26	33.98	22	34.34	34.75	4	11,284	0.04%
2021/06/29	41	34.85	42	34.57	34.50	-1	11,136	-0.01%
2021/06/28	10	33.50	20	34.15	34.40	-10	10,778	-0.09%
2021/06/24	10	34.13	10	33.95	33.95	0	10,849	0.00%
2021/06/23	2	33.30	11	33.74	34.10	-9	10,711	-0.08%
2021/06/22	0	0.00	1	32.80	32.65	-1	10,780	-0.01%
2021/06/21	41	32.74	0	0.00	32.30	41	11,991	0.34%
2021/06/18	12	33.45	5	33.59	33.20	7	12,188	0.06%
2021/06/17	21	33.70	6	33.73	33.65	15	12,287	0.12%
2021/06/16	1	32.65	0	0.00	32.80	1	12,266	0.01%
2021/06/15	2	32.40	10	32.86	33.35	-8	12,663	-0.06%
2021/06/11	2.6	32.26	8	32.32	31.95	-5.4	12,703	-0.04%
2021/06/10	48	32.52	0	0.00	32.50	48	12,714	0.38%
2021/06/09	5	32.10	1	33.05	32.25	4	12,670	0.03%
2021/06/08	2	31.90	0	0.00	31.85	2	12,606	0.02%
2021/06/07	2	31.45	2	31.38	31.50	0	12,654	0.00%
2021/06/03	2	32.10	6	32.02	32.05	-4	12,866	-0.03%
2021/06/02	1	32.35	2	32.03	31.70	-1	12,999	-0.01%
2021/06/01	2.2	33.08	12	32.88	32.65	-9.8	13,120	-0.07%
2021/05/31	5	32.35	2	32.23	32.20	3	13,123	0.02%
2021/05/28	3	31.65	3	31.57	31.50	0	13,203	0.00%
2021/05/27	2	31.30	4	30.95	30.90	-2	13,926	-0.01%
2021/05/26	35	31.15	1	30.90	31.20	34	14,731	0.23%
2021/05/25	4	31.55	8	31.71	31.50	-4	14,771	-0.03%
2021/05/24	13	29.81	2	30.00	29.95	11	14,668	0.07%
2021/05/21	5	29.20	0	0.00	29.25	5	15,180	0.03%
2021/05/20	6	29.28	0	0.00	28.75	6	15,279	0.04%
2021/05/19	11	29.55	2	29.35	29.85	9	15,364	0.06%
2021/05/18	0	0.00	5	28.35	28.35	-5	15,190	-0.03%
2021/05/17	5	25.75	0	0.00	25.80	5	15,148	0.03%
2021/05/14	1	28.20	0	0.00	28.45	1	15,049	0.01%
2021/05/13	1	27.35	2	27.45	28.35	-1	14,977	-0.01%
2021/05/12	3	28.75	14	28.18	28.40	-11	15,139	-0.07%
2021/05/11	5	30.43	2	31.48	30.10	3	14,962	0.02%
2021/05/10	3	32.77	5	33.20	32.70	-2	14,811	-0.01%
2021/05/07	5	32.70	0	0.00	33.40	5	14,822	0.03%
2021/05/06	3	32.77	7.2	32.68	31.95	-4.2	14,811	-0.03%
2021/05/05	14	34.00	24	33.81	32.90	-10	14,775	-0.07%
2021/05/04	1	32.60	0	0.00	32.80	1	14,681	0.01%
2021/05/03	0	0.00	4	34.59	35.30	-4	14,512	-0.03%
2021/04/29	66	36.50	6	35.68	35.40	60	14,359	0.42%
2021/04/28	2	36.75	9	35.13	36.70	-7	13,913	-0.05%
2021/04/27	1	33.75	5	34.40	33.75	-4	13,619	-0.03%
2021/04/26	1	34.70	2	35.05	34.50	-1	13,771	-0.01%
2021/04/23	5	34.00	3	33.77	34.50	2	13,707	0.01%
2021/04/21	0	0.00	15	34.20	35.10	-15	13,962	-0.11%
2021/04/20	15	34.25	6	34.39	34.25	9	13,870	0.06%
2021/04/19	4	33.53	3	33.38	34.05	1	13,816	0.01%
2021/04/16	0	0.00	40	33.07	33.35	-40	13,858	-0.29%
2021/04/15	0	0.00	1	32.55	32.60	-1	13,906	-0.01%
2021/04/14	5	32.02	3	32.27	32.15	2	13,938	0.01%
2021/04/13	3	33.57	8	33.71	32.80	-5	13,967	-0.04%
2021/04/12	4	33.79	3	33.50	33.45	1	13,970	0.01%
2021/04/09	7	34.07	6	34.04	34.10	1	13,870	0.01%
2021/04/08	0	0.00	6	33.43	33.55	-6	13,661	-0.04%
2021/04/07	12	32.69	6	32.73	32.85	6	13,537	0.04%
2021/04/06	4	32.24	2	32.35	32.25	2	13,476	0.01%
2021/04/01	2	31.80	3	31.80	31.75	-1	13,464	-0.01%
2021/03/31	1	31.70	4	31.85	31.70	-3	13,526	-0.02%
2021/03/30	2	31.95	2	32.00	32.00	0	13,573	0.00%
2021/03/29	8	31.49	0	0.00	31.30	8	13,504	0.06%
2021/03/26	0	0.00	9	31.69	31.70	-9	13,511	-0.07%
2021/03/25	15	31.99	64	31.60	31.40	-49	13,605	-0.36%
2021/03/24	32	32.87	82	32.59	32.70	-50	13,600	-0.37%
2021/03/23	9	30.30	9	30.70	31.00	0	12,386	0.00%
2021/03/22	16	30.07	11	30.15	30.25	5	12,194	0.04%
2021/03/19	0	0.00	6	29.90	30.50	-6	12,191	-0.05%
2021/03/18	17	30.14	123	30.10	30.00	-106	12,147	-0.87%	大賣/鉅額交易
2021/03/17	25	29.46	10	29.20	29.10	15	11,943	0.13%
2021/03/16	0	0.00	5	29.05	28.80	-5	12,073	-0.04%
2021/03/15	10	29.00	6	28.94	29.00	4	12,463	0.03%
2021/03/11	0	0.00	2	28.65	28.75	-2	13,343	-0.01%
2021/03/10	9	28.70	3	28.82	28.35	6	13,647	0.04%
2021/03/09	5	28.05	19	28.05	28.00	-14	13,935	-0.10%
2021/03/08	6	28.31	8	28.22	27.95	-2	13,984	-0.01%
2021/03/05	29	28.94	1	29.00	28.45	28	14,005	0.20%
2021/03/03	15	28.36	0	0.00	28.40	15	14,210	0.11%
2021/03/02	244	29.51	71.3	28.89	28.70	172.7	14,358	1.20%	大買/鉅額交易
2021/02/26	42	28.05	42.9	28.15	28.10	-0.9	13,726	-0.01%
2021/02/25	2	26.80	0	0.00	26.95	2	13,054	0.02%
2021/02/24	7	27.02	10	27.12	26.65	-3	13,159	-0.02%
2021/02/23	5	26.65	84.6	27.43	27.40	-79.6	13,079	-0.61%
2021/02/22	20	26.40	11	26.31	26.55	9	12,617	0.07%
2021/02/19	49	26.11	14	26.22	26.15	35	12,705	0.28%
2021/02/18	12	25.99	1	25.35	26.05	11	13,038	0.08%
2021/02/17	0	0.00	5	24.90	24.90	-5	13,491	-0.04%
2021/02/05	4	24.25	0	0.00	24.15	4	13,541	0.03%
2021/02/04	1	24.50	0	0.00	24.35	1	13,579	0.01%
2021/02/03	3	24.73	2	24.68	24.85	1	13,631	0.01%
2021/02/02	0	0.00	2	24.10	24.20	-2	13,605	-0.01%
2021/01/29	2.2	23.91	8	24.15	23.65	-5.8	13,663	-0.04%
2021/01/28	8	24.19	0	0.00	24.40	8	13,720	0.06%
2021/01/27	1.3	24.11	2	24.10	24.00	-0.7	13,791	-0.01%
2021/01/26	4	23.73	0	0.00	23.55	4	14,159	0.03%
2021/01/25	2	23.90	0	0.00	23.90	2	14,129	0.01%
2021/01/20	3	25.48	1	25.75	24.75	2	14,240	0.01%
2021/01/19	1	25.80	3	26.27	25.85	-2	14,219	-0.01%
2021/01/18	8	25.34	12	25.54	25.60	-4	14,175	-0.03%
2021/01/15	13	26.22	4	26.15	26.35	9	14,279	0.06%
2021/01/14	10	26.87	58	26.35	27.20	-48	14,786	-0.32%
2021/01/13	2	25.90	2	26.00	25.90	0	15,460	0.00%
2021/01/12	1	25.50	0	0.00	25.55	1	15,476	0.01%
2021/01/11	23	25.94	3	26.22	26.25	20	15,595	0.13%
2021/01/08	11	25.56	1	25.95	25.60	10	15,511	0.06%
2021/01/07	1	25.75	11	25.81	25.55	-10	15,580	-0.06%
2021/01/06	2	25.53	0	0.00	25.30	2	15,616	0.01%
2021/01/05	0	0.00	3	25.83	26.20	-3	15,576	-0.02%
2021/01/04	2	25.50	29	25.52	25.50	-27	15,507	-0.17%
2020/12/31	4	25.40	2	25.20	25.25	2	15,490	0.01%
2020/12/30	1	25.50	0	0.00	25.35	1	15,492	0.01%
2020/12/29	2	25.58	9	25.68	25.75	-7	15,499	-0.05%
2020/12/28	3	25.52	5	25.68	25.75	-2	15,443	-0.01%
2020/12/25	1	25.40	0	0.00	25.10	1	15,368	0.01%
2020/12/24	4	25.30	31	25.50	25.25	-27	15,292	-0.18%
2020/12/23	2	24.90	2	24.85	24.85	0	15,214	0.00%
2020/12/22	3	25.55	0	0.00	24.80	3	15,269	0.02%
2020/12/21	8	25.56	3	25.90	25.70	5	15,191	0.03%
2020/12/18	4	26.13	1	25.75	26.50	3	15,033	0.02%
2020/12/17	6	25.43	2	25.45	25.40	4	14,779	0.03%
2020/12/16	5	25.83	5	26.06	25.75	0	14,749	0.00%
2020/12/15	23	25.88	7	25.51	25.40	16	14,713	0.11%
2020/12/14	11	26.05	22	26.48	26.05	-11	14,594	-0.08%
2020/12/11	9	26.63	6	26.55	26.10	3	14,537	0.02%
2020/12/10	30	27.16	16	26.70	27.05	14	14,332	0.10%
2020/12/09	3	27.20	5	27.21	27.80	-2	14,215	-0.01%
2020/12/08	12	26.05	3	26.25	26.15	9	13,847	0.06%
2020/12/07	21	26.47	6	26.87	26.50	15	13,754	0.11%
2020/12/04	2	24.90	42	24.89	25.65	-40	12,973	-0.31%
2020/12/03	4	24.48	19	24.89	24.50	-15	12,803	-0.12%
2020/12/02	3	24.27	14	24.19	24.15	-11	12,762	-0.09%
2020/12/01	17	24.01	4	23.75	24.20	13	13,696	0.09%
2020/11/30	47	23.86	6	24.05	23.70	41	14,329	0.29%
2020/11/27	2	24.00	9	24.08	24.10	-7	14,307	-0.05%
2020/11/26	8	23.65	7	23.46	24.00	1	14,206	0.01%
2020/11/25	2	23.43	12	23.47	23.10	-10	13,931	-0.07%
2020/11/24	20	23.50	6	23.66	23.25	14	13,896	0.10%
2020/11/23	2	23.25	10	23.55	23.55	-8	13,828	-0.06%
2020/11/20	6	23.32	0	0.00	23.25	6	13,763	0.04%
2020/11/19	29	23.23	19	23.28	23.15	10	13,842	0.07%
2020/11/18	15	23.07	2	23.08	23.10	13	14,019	0.09%
2020/11/17	52	23.80	3	23.55	23.45	49	14,150	0.35%
2020/11/16	18	23.70	7	23.47	23.95	11	14,077	0.08%
2020/11/13	5	22.40	0	0.00	22.80	5	13,799	0.04%
2020/11/12	2	22.50	1	22.45	22.40	1	14,186	0.01%
2020/11/11	6	22.34	5	22.45	22.65	1	14,869	0.01%
2020/11/10	1	22.35	2	22.60	22.25	-1	15,658	-0.01%
2020/11/06	1	22.40	3	22.22	22.05	-2	16,698	-0.01%
2020/11/05	3	22.27	32	22.34	22.20	-29	16,657	-0.17%
2020/11/04	27	22.14	21	22.28	22.30	6	16,608	0.04%
2020/11/03	35	23.12	2	23.30	22.10	33	16,534	0.20%
2020/10/30	9	22.06	12	21.89	21.65	-3	16,540	-0.02%
2020/10/29	0	0.00	2	22.08	22.35	-2	16,403	-0.01%
2020/10/28	20	22.40	0	0.00	22.15	20	16,304	0.12%
2020/10/27	2	22.95	1	23.15	22.85	1	16,142	0.01%
2020/10/26	0	0.00	1	23.60	22.90	-1	15,990	-0.01%
2020/10/23	15	23.63	2	23.75	23.55	13	15,775	0.08%
2020/10/22	1	23.60	7	23.71	23.75	-6	15,613	-0.04%
2020/10/21	6	22.83	30	23.65	24.45	-24	14,920	-0.16%
2020/10/20	2	22.08	0	0.00	22.25	2	14,004	0.01%
2020/10/19	11	22.40	5	22.10	21.90	6	13,998	0.04%
2020/10/16	0	0.00	10	22.00	21.60	-10	13,910	-0.07%
2020/10/15	0	0.00	22	22.20	21.90	-22	13,897	-0.16%
2020/10/14	1	21.90	2	21.85	21.80	-1	13,729	-0.01%
2020/10/13	1	21.45	6	21.58	21.30	-5	13,649	-0.04%
2020/10/12	1	21.40	0	0.00	21.25	1	13,585	0.01%
2020/10/08	1	21.40	9	21.29	21.25	-8	13,593	-0.06%
2020/10/07	0	0.00	2	21.25	21.10	-2	13,600	-0.01%
2020/10/06	0	0.00	1	20.95	20.95	-1	13,778	-0.01%
2020/10/05	1	20.45	1	20.50	20.60	0	13,761	0.00%
2020/09/29	1	19.80	0	0.00	19.75	1	13,818	0.01%
2020/09/28	2	19.83	0	0.00	19.75	2	13,934	0.01%
2020/09/25	5	19.08	0	0.00	18.95	5	14,248	0.04%
2020/09/24	3	19.70	0	0.00	19.65	3	14,786	0.02%
2020/09/23	2	19.95	0	0.00	20.15	2	14,746	0.01%
2020/09/22	5	20.30	40	20.20	20.20	-35	14,708	-0.24%
2020/09/21	2	20.80	0	0.00	20.70	2	14,647	0.01%
2020/09/17	3	20.90	27	21.01	21.15	-24	14,567	-0.16%
2020/09/16	0	0.00	3	20.70	20.70	-3	14,510	-0.02%
2020/09/15	1	21.10	0	0.00	21.15	1	14,397	0.01%
2020/09/14	14	21.23	14	21.14	21.10	0	14,325	0.00%
2020/09/11	6	20.35	5	20.71	20.15	1	14,108	0.01%
2020/09/09	1	20.10	1	20.40	20.60	0	13,882	0.00%
2020/09/08	8	20.91	0	0.00	20.60	8	13,778	0.06%
2020/09/07	6	21.73	11	22.24	21.15	-5	13,579	-0.04%
2020/09/04	45	23.00	22	22.85	22.50	23	13,177	0.17%
2020/09/03	17	21.62	38	22.00	22.55	-21	12,118	-0.17%
2020/09/02	24	20.61	1	20.50	20.50	23	11,319	0.20%
2020/09/01	6	20.05	178	20.47	20.85	-172	11,092	-1.55%	大賣/鉅額交易
2020/08/31	1	19.95	3	19.98	20.00	-2	10,852	-0.02%
2020/08/28	0	0.00	5	20.30	20.10	-5	10,805	-0.05%
2020/08/27	158	20.19	54	19.97	19.80	104	10,709	0.97%	大買/鉅額交易
2020/08/26	0	0.00	3	20.40	20.25	-3	10,649	-0.03%
2020/08/25	4	20.40	6	20.38	20.25	-2	10,562	-0.02%
2020/08/24	7	20.97	101	20.45	20.55	-94	10,492	-0.90%	大賣/
2020/08/21	67	20.94	23	21.05	21.00	44	10,543	0.42%
2020/08/20	19	20.01	24	19.48	19.35	-5	10,259	-0.05%
2020/08/19	26	21.53	4	21.56	21.45	22	9,813	0.22%
2020/08/18	36	21.62	20	21.61	21.70	16	9,455	0.17%
2020/08/17	58	21.41	25	21.57	21.70	33	8,947	0.37%
2020/08/14	15	19.93	21.9	20.21	20.55	-6.9	8,193	-0.08%
2020/08/13	136	19.28	164	19.47	19.60	-28	7,372	-0.38%	大買/大賣/
2020/08/12	4	18.00	11	18.03	17.85	-7	6,571	-0.11%
2020/08/10	1	17.00	32	16.94	16.55	-31	5,991	-0.52%
2020/08/07	2	17.10	2	17.20	17.10	0	5,947	0.00%
2020/08/06	20	17.35	36	17.57	17.15	-16	5,891	-0.27%
2020/08/05	3	17.00	152	16.82	17.00	-149	5,686	-2.62%	大賣/鉅額交易
2020/08/04	1	16.00	2	16.03	16.00	-1	5,469	-0.02%
2020/08/03	1	15.80	0	0.00	15.90	1	5,459	0.02%
2020/07/30	0	0.00	40	15.35	15.65	-40	5,394	-0.74%
2020/07/27	2	15.73	31	16.09	15.70	-29	5,373	-0.54%
2020/07/24	1	15.95	10	15.60	15.55	-9	5,273	-0.17%
2020/07/23	2	16.25	30	16.25	16.25	-28	5,194	-0.54%
2020/07/22	100	16.25	67	16.30	16.45	33	5,113	0.65%
2020/07/20	0	0.00	20	15.75	16.00	-20	4,878	-0.41%
2020/07/16	2	15.90	136	16.08	16.30	-134	4,788	-2.80%	大賣/鉅額交易
2020/07/15	2	16.00	44	15.76	15.70	-42	4,691	-0.90%
2020/07/14	20	16.28	2	16.15	16.25	18	4,620	0.39%
2020/07/13	20	16.55	137	16.04	16.50	-117	4,581	-2.55%	大賣/鉅額交易
2020/07/09	0	0.00	60	15.90	15.80	-60	4,346	-1.38%
2020/07/08	4	16.10	76	15.88	16.05	-72	4,320	-1.67%
2020/07/07	5	15.88	170	15.72	15.75	-165	4,218	-3.91%	大賣/鉅額交易
2020/07/06	7	16.14	111	16.50	16.25	-104	4,102	-2.54%	大賣/鉅額交易
2020/07/03	227	16.05	3	15.32	16.10	224	3,749	5.97%	大買/鉅額交易
2020/07/02	90	14.58	4	14.58	14.65	86	3,103	2.77%
2020/06/30	40	14.10	0	0.00	14.05	40	3,063	1.31%
2020/06/29	4	14.03	0	0.00	13.95	4	3,068	0.13%
2020/06/24	2	14.35	0	0.00	14.25	2	3,058	0.07%
2020/06/19	82	14.35	0	0.00	14.25	82	3,219	2.55%
2020/06/15	1	13.95	0	0.00	13.75	1	3,278	0.03%
2020/06/12	3	13.90	20	13.76	14.05	-17	3,282	-0.52%
2020/06/08	40	14.95	0	0.00	14.80	40	3,357	1.19%
2020/06/05	50	14.80	0	0.00	14.85	50	3,345	1.49%
2020/06/04	50	14.90	4	14.95	14.75	46	3,345	1.38%
2020/06/03	70	15.00	2	15.05	14.85	68	3,328	2.04%
2020/06/02	0	0.00	45	15.06	15.10	-45	3,309	-1.36%
2020/06/01	0	0.00	1	15.05	15.05	-1	3,234	-0.03%
2020/05/29	0	0.00	5	14.73	15.15	-5	3,239	-0.15%
2020/05/28	39	14.90	101	14.88	14.60	-62	3,215	-1.93%	大賣/
2020/05/27	0	0.00	5	14.50	14.50	-5	2,900	-0.17%
2020/05/25	0	0.00	10	13.35	13.40	-10	2,815	-0.36%
2020/05/21	0	0.00	20	13.70	13.70	-20	2,828	-0.71%
2020/05/20	1	13.70	0	0.00	13.60	1	2,823	0.04%
2020/05/19	0	0.00	70	13.20	13.40	-70	2,759	-2.54%
2020/05/18	1	13.35	0	0.00	13.10	1	2,743	0.04%
2020/05/11	0	0.00	1	14.60	14.50	-1	2,716	-0.04%
2020/05/08	80	14.14	10	14.00	13.95	70	2,612	2.68%
2020/05/07	0	0.00	13	13.88	14.05	-13	2,609	-0.50%
2020/05/05	2	14.00	0	0.00	13.85	2	2,675	0.07%
2020/04/30	1	14.10	40	14.15	14.25	-39	2,705	-1.44%
2020/04/29	0	0.00	10	14.05	14.00	-10	2,688	-0.37%
2020/04/28	14	14.01	70	13.89	13.85	-56	2,685	-2.09%
2020/04/27	0	0.00	10	14.05	14.20	-10	2,725	-0.37%
2020/04/24	20	13.90	30	13.80	13.80	-10	2,692	-0.37%
2020/04/23	60	13.80	0	0.00	13.80	60	2,688	2.23%
2020/04/21	1	13.50	0	0.00	13.40	1	2,683	0.04%
2020/04/17	14	14.21	100	14.25	13.85	-86	2,667	-3.22%
2020/04/16	20	13.95	2	14.10	14.10	18	2,636	0.68%
2020/04/15	2	14.10	0	0.00	14.05	2	2,660	0.08%
2020/04/14	65	13.60	0	0.00	13.60	65	2,641	2.46%
2020/04/13	110	13.49	0	0.00	13.40	110	2,646	4.16%	大買/鉅額交易
2020/04/10	0	0.00	1	13.10	13.30	-1	2,646	-0.04%
2020/04/09	130	13.28	13	13.13	13.10	117	2,664	4.39%	大買/鉅額交易
2020/04/08	13	12.74	0	0.00	12.90	13	2,636	0.49%
2020/04/07	0	0.00	6	12.36	12.40	-6	2,654	-0.23%
2020/03/30	1	11.60	0	0.00	11.90	1	2,755	0.04%
2020/03/27	7	12.24	2	12.13	12.00	5	2,758	0.18%
2020/03/24	17	10.99	15	11.00	10.90	2	2,598	0.08%
2020/03/13	2	11.90	0	0.00	12.45	2	2,541	0.08%
2020/03/12	10	13.30	1	13.20	13.00	9	2,460	0.37%
2020/03/10	0	0.00	70	14.23	14.50	-70	2,393	-2.92%
2020/03/04	22	15.55	11	15.55	15.55	11	2,319	0.47%
2020/02/27	0	0.00	41	14.00	14.10	-41	2,181	-1.88%
2020/02/26	0	0.00	30	14.63	14.70	-30	2,174	-1.38%
2020/02/24	0	0.00	20	14.80	14.75	-20	2,180	-0.92%
2020/02/18	0	0.00	20	15.15	15.15	-20	2,244	-0.89%
2020/02/17	0	0.00	50	15.10	15.15	-50	2,267	-2.21%
2020/02/13	103	15.53	0	0.00	15.30	103	2,315	4.45%	大買/鉅額交易
2020/02/11	0	0.00	1	14.70	14.65	-1	2,280	-0.04%
2020/02/10	1	14.60	0	0.00	14.60	1	2,319	0.04%
2020/02/04	0	0.00	1	14.25	14.30	-1	2,227	-0.04%
2020/02/03	0	0.00	2	13.40	13.85	-2	2,262	-0.09%
2020/01/31	130	14.70	0	0.00	14.60	130	2,271	5.72%	大買/鉅額交易
2020/01/30	0	0.00	402	14.89	14.85	-402	2,290	-17.55%	大賣/鉅額交易
2020/01/20	0	0.00	50	16.45	16.45	-50	2,238	-2.23%
2020/01/16	0	0.00	2	16.35	16.35	-2	2,281	-0.09%
2020/01/15	0	0.00	23	16.40	16.30	-23	2,347	-0.98%
2020/01/14	5	16.60	0	0.00	16.50	5	2,347	0.21%
2020/01/10	0	0.00	4	16.42	16.35	-4	2,361	-0.17%
2020/01/09	20	16.55	0	0.00	16.45	20	2,379	0.84%
2020/01/08	0	0.00	2	16.15	16.50	-2	2,340	-0.09%
2020/01/07	3	16.50	40	16.60	16.45	-37	2,449	-1.51%
2019/12/31	1	17.40	0	0.00	17.15	1	2,437	0.04%
2019/12/30	0	0.00	100	17.20	17.35	-100	2,399	-4.17%
2019/12/27	0	0.00	5	17.15	17.10	-5	2,378	-0.21%
2019/12/26	140	17.37	0	0.00	17.15	140	2,370	5.90%	大買/鉅額交易
2019/12/20	60	17.10	0	0.00	17.10	60	2,328	2.58%
2019/12/19	0	0.00	15	17.05	17.05	-15	2,402	-0.62%
2019/12/18	5	17.05	0	0.00	17.05	5	2,503	0.20%
2019/12/13	3	17.00	0	0.00	16.85	3	2,549	0.12%
2019/12/10	0	0.00	1	16.55	16.55	-1	2,543	-0.04%
2019/12/04	2	16.50	0	0.00	16.55	2	2,693	0.07%
2019/12/02	0	0.00	0.1	16.45	16.50	-0.1	2,813	0.00%
2019/11/28	0	0.00	10	17.15	17.05	-10	2,865	-0.35%
2019/11/27	1	17.15	1	17.05	17.25	0	3,005	0.00%
2019/11/26	10	17.00	0	0.00	17.05	10	3,048	0.33%
2019/11/19	3	17.10	0	0.00	17.10	3	3,220	0.09%
2019/11/14	0	0.00	7	16.80	16.75	-7	3,623	-0.19%
2019/11/13	2	16.80	0	0.00	16.65	2	3,641	0.05%
2019/10/28	0	0.00	12	17.24	17.35	-12	4,491	-0.27%
2019/10/25	7	17.40	5	17.50	17.25	2	4,847	0.04%
2019/10/24	2	17.55	0	0.00	17.55	2	5,018	0.04%
2019/10/23	5	17.60	1	17.80	17.45	4	5,050	0.08%
2019/10/18	0	0.00	1	17.60	17.45	-1	5,098	-0.02%
2019/10/17	0	0.00	1	17.70	17.60	-1	5,101	-0.02%
2019/10/16	0	0.00	62	17.80	17.45	-62	5,103	-1.21%
2019/10/15	1	17.70	6	17.73	17.70	-5	5,090	-0.10%
2019/10/14	122	17.20	0	0.00	17.45	122	4,968	2.46%	大買/鉅額交易
2019/10/04	0	0.00	100	16.98	16.85	-100	5,116	-1.95%
2019/10/03	0	0.00	128	17.00	16.95	-128	5,132	-2.49%	大賣/鉅額交易
2019/10/01	0	0.00	160	17.04	17.05	-160	5,142	-3.11%	大賣/鉅額交易
2019/09/27	5	17.00	0	0.00	16.95	5	5,152	0.10%
2019/09/24	0	0.00	1	17.75	17.45	-1	5,157	-0.02%
2019/09/23	2	17.60	0	0.00	17.90	2	5,077	0.04%
2019/09/16	0	0.00	5	17.60	17.50	-5	4,938	-0.10%
2019/09/06	40	18.10	2	18.15	17.75	38	4,924	0.77%
2019/09/05	1	17.90	13	17.93	17.90	-12	4,887	-0.25%
2019/09/04	62	17.80	0	0.00	17.70	62	4,820	1.29%
2019/09/03	1	17.60	2	17.60	17.70	-1	4,833	-0.02%
2019/09/02	60	17.70	0	0.00	17.60	60	4,796	1.25%
2019/08/30	84	17.87	5	17.94	17.65	79	4,754	1.66%
2019/08/29	60	17.30	0	0.00	17.70	60	4,613	1.30%
2019/08/28	100	17.35	0	0.00	17.15	100	4,503	2.22%
2019/08/27	130	17.20	0	0.00	17.10	130	4,477	2.90%	大買/鉅額交易
2019/08/23	155	17.48	0	0.00	17.40	155	4,412	3.51%	大買/鉅額交易
2019/08/22	0	0.00	30	17.55	17.40	-30	4,386	-0.68%
2019/08/21	1	17.30	31	17.25	17.30	-30	4,350	-0.69%
2019/08/20	5	17.80	105	17.78	17.10	-100	4,303	-2.32%	大賣/
2019/08/19	60	16.65	0	0.00	17.20	60	4,031	1.49%
2019/08/14	11	16.23	12	16.14	16.00	-1	3,928	-0.03%
2019/08/07	40	15.50	0	0.00	15.15	40	3,955	1.01%
2019/08/06	0	0.00	40	15.00	15.45	-40	4,096	-0.98%
2019/08/02	6	15.97	113	15.87	15.90	-107	4,036	-2.65%	大賣/鉅額交易
2019/08/01	15	16.75	11	16.80	16.60	4	4,063	0.10%
2019/07/31	0	0.00	40	17.50	17.05	-40	3,958	-1.01%
2019/07/30	3	17.90	40	18.05	18.10	-37	3,798	-0.97%
2019/07/29	5	16.50	175	17.35	17.60	-170	3,453	-4.92%	大賣/鉅額交易
2019/07/26	0	0.00	8	16.08	16.00	-8	3,119	-0.26%
2019/07/25	43	15.46	0	0.00	15.55	43	2,956	1.45%
2019/07/24	104	15.80	40	15.70	15.70	64	2,931	2.18%	大買/
2019/07/23	140	15.53	13	15.80	15.65	127	2,973	4.27%	大買/鉅額交易
2019/07/22	0	0.00	1	15.30	15.40	-1	2,935	-0.03%
2019/07/19	100	15.33	60	15.30	15.25	40	2,961	1.35%
2019/07/17	0	0.00	50	15.45	15.50	-50	3,021	-1.65%
2019/07/15	2	15.40	6	15.55	15.40	-4	3,411	-0.12%
2019/07/12	60	15.07	2	15.30	15.45	58	3,417	1.70%
2019/07/11	30	15.00	1	15.05	15.00	29	3,463	0.84%
2019/07/10	0	0.00	12	15.10	15.15	-12	3,509	-0.34%
2019/07/09	0	0.00	10	14.95	15.05	-10	3,469	-0.29%
2019/07/05	12	15.00	0.7	14.80	14.85	11.3	3,522	0.32%
2019/07/04	0	0.00	31	15.00	15.10	-31	3,538	-0.88%
2019/07/03	1	15.05	10	15.15	14.85	-9	3,560	-0.25%
2019/07/02	0	0.00	10	14.90	14.90	-10	3,524	-0.28%
2019/07/01	40	14.90	0	0.00	14.75	40	3,580	1.12%
2019/06/27	0	0.00	30	14.70	14.70	-30	3,630	-0.83%
2019/06/26	0	0.00	2	14.55	14.60	-2	3,626	-0.06%
2019/06/24	10	14.80	0	0.00	14.85	10	3,654	0.27%
2019/06/21	0	0.00	50	14.60	14.70	-50	3,641	-1.37%
2019/06/20	110	14.85	2	14.80	14.70	108	3,649	2.96%	大買/鉅額交易
2019/06/19	100	14.55	0	0.00	14.70	100	3,661	2.73%
2019/06/18	100	14.59	5	14.75	14.35	95	3,585	2.65%
2019/06/14	5	14.30	1	14.35	14.35	4	3,572	0.11%
2019/06/12	5	14.10	0	0.00	14.15	5	3,516	0.14%
2019/05/28	0	0.00	60	13.80	13.65	-60	3,394	-1.77%
2019/05/23	0	0.00	81	14.43	14.35	-81	3,556	-2.28%
2019/05/22	4	14.81	0	0.00	14.65	4	3,612	0.11%
2019/05/21	3	14.27	4	14.41	14.50	-1	3,554	-0.03%
2019/05/20	0	0.00	20	14.40	14.50	-20	3,558	-0.56%
2019/05/17	12	14.75	1	14.60	14.50	11	3,557	0.31%
2019/05/16	30	15.13	12	15.16	14.85	18	3,535	0.51%
2019/05/15	2	15.10	3	15.12	14.90	-1	3,471	-0.03%
2019/05/14	2	14.65	9	14.96	15.00	-7	3,483	-0.20%
2019/05/10	59	14.74	5	14.82	14.50	54	3,307	1.63%
2019/05/09	116	14.84	25	14.83	14.50	91	3,278	2.78%	大買/
2019/05/08	50	14.89	0	0.00	15.00	50	3,147	1.59%
2019/05/07	0	0.00	2	14.70	14.70	-2	3,119	-0.06%
2019/05/06	23	14.75	2.1	14.60	14.60	20.9	3,105	0.67%
2019/05/03	0	0.00	2	14.90	15.00	-2	3,006	-0.07%
2019/04/29	7	14.67	10	14.63	14.60	-3	2,888	-0.10%
2019/04/26	25	14.25	5	14.20	14.25	20	2,794	0.72%
2019/04/24	10	15.00	11	14.36	14.40	-1	2,802	-0.04%
2019/04/23	2	14.80	0	0.00	14.85	2	2,750	0.07%
2019/04/22	1	15.30	4	15.38	15.15	-3	2,729	-0.11%
2019/04/19	2	14.85	10	14.57	14.90	-8	2,433	-0.33%
2019/04/18	2	14.50	0	0.00	14.15	2	2,321	0.09%
2019/04/17	2	14.25	13	14.50	14.60	-11	2,288	-0.48%
2019/04/16	0	0.00	12	14.30	14.25	-12	2,112	-0.57%
2019/04/12	0	0.00	10	14.00	13.95	-10	2,024	-0.49%
2019/04/11	0	0.00	20	14.00	14.00	-20	1,973	-1.01%
2019/04/09	5	14.00	0	0.00	14.05	5	1,879	0.27%
2019/04/08	0	13.70	0	0.00	13.80	0	1,858	0.00%
2019/04/03	0	13.80	0	0.00	13.85	0	1,842	0.00%
2019/04/02	0	13.50	0	0.00	13.55	0	1,762	0.00%
2019/04/01	0	13.15	2	13.25	13.20	-2	1,719	-0.12%
2019/03/29	0	13.10	0	0.00	13.10	0	1,678	0.00%
2019/03/27	15	13.36	0	0.00	13.30	15	1,654	0.91%
2019/03/26	10	13.65	5	13.65	13.55	5	1,629	0.31%
2019/03/25	1	13.60	10	13.85	13.65	-9	1,597	-0.56%
2019/03/21	5	13.90	0	0.00	13.95	5	1,537	0.33%
2019/03/20	5	13.80	7	13.89	13.90	-2	1,533	-0.13%
2019/03/19	4	13.88	0	0.00	13.80	4	1,540	0.26%
2019/03/15	0	0.00	10	13.60	13.60	-10	1,515	-0.66%
2019/03/14	10	13.50	0	0.00	13.50	10	1,548	0.65%
2019/03/13	3	13.62	0	0.00	13.60	3	1,559	0.19%
2019/03/12	0	0.00	7	13.75	13.75	-7	1,578	-0.44%
2019/03/11	0	0.00	1	13.65	13.60	-1	1,606	-0.06%
2019/03/07	17	13.58	0	0.00	13.50	17	1,662	1.02%
2019/03/05	8	13.70	0	0.00	13.75	8	1,751	0.46%
2019/03/04	0	0.00	10	13.80	13.90	-10	1,753	-0.57%
2019/02/26	18	13.93	6	13.85	13.85	12	1,756	0.68%
2019/02/22	4	14.28	3	14.43	14.20	1	1,743	0.06%
2019/02/21	5	14.00	0	0.00	14.40	5	1,627	0.31%
2019/02/19	5	14.11	2	14.50	14.05	3	1,646	0.18%
2019/02/18	0	0.00	1	14.00	14.25	-1	1,627	-0.06%
2019/02/15	0	0.00	1	13.85	14.10	-1	1,623	-0.06%
2019/02/14	2	13.95	1	14.20	13.95	1	1,608	0.06%
2019/02/13	2	13.85	5	14.00	14.10	-3	1,588	-0.19%
2019/02/12	0	0.00	2	13.35	13.50	-2	1,505	-0.13%
2019/02/11	2	13.00	0	0.00	13.10	2	1,488	0.13%
2019/01/30	5	13.05	0	0.00	13.00	5	1,516	0.33%
2019/01/16	0	0.00	3	13.18	13.20	-3	1,758	-0.17%
2019/01/11	0	0.00	1	13.00	12.70	-1	1,677	-0.06%
2019/01/10	1	12.80	0	0.00	12.75	1	1,666	0.06%
2018/12/28	0	0.00	1	12.60	12.60	-1	1,809	-0.06%
2018/12/26	0	0.00	1	12.90	12.40	-1	1,844	-0.05%
2018/12/21	1	12.30	0	0.00	12.50	1	1,930	0.05%
2018/12/19	1	12.85	0	0.00	12.80	1	1,951	0.05%
2018/12/14	2	13.20	0	0.00	13.20	2	2,102	0.10%
2018/12/13	0	0.00	1	13.50	13.30	-1	2,181	-0.05%
2018/12/10	0	0.00	1	13.45	13.30	-1	2,497	-0.04%
2018/12/07	2	13.25	1	13.60	13.70	1	2,492	0.04%
2018/12/06	1	13.75	1	13.30	13.10	0	2,479	0.00%
2018/12/05	2	13.75	0	0.00	13.75	2	2,485	0.08%
2018/12/04	0	0.00	5	13.90	13.70	-5	2,494	-0.20%
2018/12/03	0	0.00	1	13.80	13.85	-1	2,503	-0.04%
2018/11/30	0	0.00	5	13.45	13.45	-5	2,462	-0.20%
2018/11/29	0	0.00	1	13.35	13.35	-1	2,479	-0.04%
2018/11/26	0	0.00	6	12.98	13.00	-6	2,470	-0.24%
2018/11/23	0	0.00	1	12.80	12.85	-1	2,478	-0.04%
2018/11/21	0	0.00	1	13.15	13.05	-1	2,567	-0.04%
2018/11/16	0	0.00	15	12.65	12.70	-15	2,691	-0.56%
2018/11/14	3	12.27	0	0.00	12.25	3	2,674	0.11%
2018/11/13	1	12.00	0	0.00	12.15	1	2,698	0.04%
2018/11/12	1	12.15	0	0.00	12.15	1	2,738	0.04%
2018/11/08	0	0.00	2	12.50	12.20	-2	2,802	-0.07%
2018/11/07	0	0.00	2	12.00	12.25	-2	2,845	-0.07%
2018/11/06	2	12.05	0	0.00	11.85	2	2,872	0.07%
2018/11/02	8	12.65	2	12.75	12.25	6	3,002	0.20%
2018/11/01	0	0.00	1	11.95	12.15	-1	2,947	-0.03%
2018/10/31	1	11.75	0	0.00	11.65	1	2,947	0.03%
2018/10/30	20	11.50	0	0.00	11.40	20	2,927	0.68%
2018/10/29	1	11.15	1	11.40	11.40	0	2,934	0.00%
2018/10/22	2	11.85	0	0.00	11.90	2	3,044	0.07%
2018/10/17	10	11.80	1	11.90	11.75	9	3,220	0.28%
2018/10/16	1	11.65	0	0.00	11.65	1	3,330	0.03%
2018/10/11	1	11.30	0	0.00	11.30	1	3,348	0.03%
2018/10/09	1	12.65	0	0.00	12.55	1	3,334	0.03%
2018/10/03	15	13.77	10	13.65	13.75	5	3,499	0.14%
2018/10/02	2	13.65	0	0.00	13.45	2	3,489	0.06%
2018/09/28	0	0.00	20	13.45	13.45	-20	3,599	-0.56%
2018/09/27	0	0.00	20	13.50	13.50	-20	3,695	-0.54%
2018/09/21	2	14.08	0	0.00	14.15	2	5,222	0.04%
2018/09/17	74	14.09	3	14.05	14.00	71	5,046	1.41%
2018/09/13	0	0.00	11	13.10	13.10	-11	4,807	-0.23%
2018/09/12	11	13.09	0	0.00	12.90	11	4,829	0.23%
2018/09/11	1	13.00	1	13.20	13.25	0	4,876	0.00%
2018/09/10	0	0.00	1	13.20	13.00	-1	4,902	-0.02%
2018/09/07	1	14.00	0	0.00	13.55	1	4,913	0.02%
2018/09/06	1	14.25	1	14.30	14.25	0	4,962	0.00%
2018/09/05	0	0.00	6	14.48	14.35	-6	5,044	-0.12%
2018/09/04	1	14.45	1	14.65	14.60	0	5,117	0.00%
2018/09/03	2	14.85	0	0.00	14.40	2	5,247	0.04%
2018/08/31	2	14.80	1	14.95	14.85	1	5,516	0.02%
2018/08/29	0	0.00	1	15.10	14.90	-1	5,795	-0.02%
2018/08/28	2	14.95	2	14.93	14.80	0	5,863	0.00%
2018/08/27	3	15.02	14	14.80	15.00	-11	5,881	-0.19%
2018/08/24	2	14.40	0	0.00	14.35	2	5,810	0.03%
2018/08/23	1	14.35	1	14.55	14.55	0	5,917	0.00%
2018/08/22	0	0.00	4	14.45	14.40	-4	6,025	-0.07%
2018/08/21	13	14.38	0	0.00	14.20	13	6,183	0.21%
2018/08/17	1	14.35	1	14.70	14.50	0	6,652	0.00%
2018/08/16	0	0.00	3	14.62	14.60	-3	7,144	-0.04%
2018/08/15	1	14.50	1	14.50	14.30	0	7,235	0.00%
2018/08/14	2	14.75	1	15.10	15.10	1	7,301	0.01%
2018/08/09	2	15.78	0	0.00	15.75	2	7,516	0.03%
2018/08/08	3	15.67	0	0.00	15.70	3	7,522	0.04%
2018/08/07	0	0.00	14	15.78	15.70	-14	7,867	-0.18%
2018/08/06	14	15.61	0	0.00	15.50	14	8,285	0.17%
2018/08/03	1	15.60	1	15.55	15.45	0	8,549	0.00%
2018/08/02	2	15.70	1	15.65	15.45	1	8,616	0.01%
2018/08/01	20	15.81	7	15.94	15.85	13	8,657	0.15%
2018/07/31	2	15.95	2	15.98	15.80	0	8,743	0.00%
2018/07/30	4	15.98	10	16.03	15.90	-6	8,946	-0.07%
2018/07/27	0	0.00	1	16.65	16.40	-1	8,896	-0.01%
2018/07/26	1	16.60	0	0.00	16.45	1	8,851	0.01%
2018/07/25	10	16.30	14	16.46	16.50	-4	8,828	-0.05%
2018/07/24	1	16.00	3	16.17	16.10	-2	8,815	-0.02%
2018/07/23	2	16.15	0	0.00	16.30	2	8,770	0.02%
2018/07/19	0	0.00	1	16.05	15.95	-1	8,640	-0.01%
2018/07/18	1	15.85	0	0.00	15.85	1	8,652	0.01%
2018/07/16	1	16.00	0	0.00	16.00	1	8,603	0.01%
2018/07/13	2	16.35	0	0.00	16.35	2	8,501	0.02%
2018/07/12	2	16.13	0	0.00	16.30	2	8,446	0.02%
2018/07/11	2	15.98	0	0.00	15.85	2	8,438	0.02%
2018/07/10	1	15.95	3	15.95	16.40	-2	8,496	-0.02%
2018/07/09	1	15.90	1	15.90	15.95	0	8,536	0.00%
2018/07/06	1	16.10	1	16.70	16.00	0	8,502	0.00%
2018/07/05	12	16.18	3	16.88	16.35	9	8,428	0.11%
2018/07/04	19	17.29	8	16.96	16.90	11	8,378	0.13%
2018/07/03	21	17.47	31	17.89	17.00	-10	8,024	-0.12%
2018/07/02	10	16.70	1	15.65	16.70	9	7,037	0.13%
2018/06/29	1	15.15	0	0.00	15.35	1	6,789	0.01%
2018/06/27	1	15.15	1	15.15	15.15	0	6,796	0.00%
2018/06/26	5	15.20	1	14.70	15.15	4	6,772	0.06%
2018/06/25	2	15.08	2	15.15	14.95	0	6,743	0.00%
2018/06/22	2	15.28	2	15.45	15.25	0	6,717	0.00%
2018/06/21	1	15.60	1	15.65	15.50	0	6,700	0.00%
2018/06/20	3	15.27	3	15.58	15.35	0	6,681	0.00%
2018/06/19	3	16.03	2	16.20	15.90	1	6,620	0.02%
2018/06/15	11	16.65	1	16.60	16.65	10	6,587	0.15%
2018/06/14	4	16.60	3	16.68	16.55	1	6,557	0.02%
2018/06/13	3	17.23	6	17.25	16.90	-3	6,484	-0.05%
2018/06/12	3	16.92	22	16.81	17.20	-19	6,396	-0.30%
2018/06/11	37	16.97	7	16.97	16.95	30	6,291	0.48%
2018/06/08	13	17.34	2	17.00	17.00	11	6,170	0.18%
2018/06/06	2	16.30	2	16.45	16.75	0	5,703	0.00%
2018/06/04	1	16.30	5	16.30	16.20	-4	5,428	-0.07%
2018/05/31	14	16.69	2	16.85	16.40	12	5,333	0.22%
2018/05/30	4	16.84	0	0.00	16.75	4	5,218	0.08%
2018/05/29	10	17.00	6	16.68	16.80	4	5,201	0.08%
2018/05/28	16	16.66	16	16.97	17.45	0	4,999	0.00%
2018/05/25	18.6	16.44	6	16.55	16.65	12.6	4,676	0.27%
2018/05/24	23	16.36	28	16.77	16.85	-5	4,495	-0.11%
2018/05/23	0	0.00	3	15.75	15.90	-3	3,979	-0.08%
2018/05/22	1	15.10	5	15.25	15.50	-4	3,850	-0.10%
2018/05/21	4	15.13	0	0.00	15.40	4	3,757	0.11%
2018/05/18	6	14.81	2	14.83	14.65	4	3,614	0.11%
2018/05/17	2	15.08	1	14.85	14.95	1	3,540	0.03%
2018/05/16	6	16.04	16	15.61	15.75	-10	3,412	-0.29%
2018/05/15	6	16.03	4	15.68	15.90	2	3,291	0.06%
2018/05/14	25	15.21	41	15.31	15.75	-16	2,946	-0.54%
2018/05/11	10	14.55	30	14.55	14.35	-20	2,490	-0.80%
2018/05/10	14	13.96	4	14.04	14.00	10	2,220	0.45%
2018/05/09	0	0.00	7	13.76	13.70	-7	2,130	-0.33%
2018/05/08	7	13.64	0	0.00	13.50	7	2,053	0.34%
2018/05/07	22	13.95	4	13.80	13.90	18	1,947	0.92%
2018/05/04	1	12.80	1	12.80	12.75	0	1,725	0.00%
2018/04/24	0	0.00	3	12.60	12.25	-3	1,571	-0.19%
2018/04/23	0	0.00	2	12.80	12.70	-2	1,547	-0.13%
2018/04/19	1	13.05	0	0.00	13.05	1	1,554	0.06%
2018/04/17	5	13.25	0	0.00	13.20	5	1,537	0.33%
2018/04/16	3	13.55	3	13.55	13.55	0	1,562	0.00%
2018/04/13	0	0.00	1	13.00	13.35	-1	1,479	-0.07%
2018/04/10	5	13.00	0	0.00	12.95	5	1,452	0.34%
2018/04/03	1	12.75	0	0.00	12.70	1	1,414	0.07%
2018/03/31	1	12.90	0	0.00	12.90	1	1,444	0.07%
2018/03/27	0	0.00	1	12.65	12.60	-1	1,581	-0.06%
2018/03/26	1	12.35	0	0.00	12.40	1	1,586	0.06%
2018/03/22	7	12.85	0	0.00	12.80	7	1,627	0.43%
2018/03/21	0	0.00	1	13.20	13.05	-1	1,758	-0.06%
2018/03/19	10	13.10	10	12.95	12.95	0	1,749	0.00%
2018/03/16	0	0.00	10	13.05	13.00	-10	1,734	-0.58%
2018/03/15	1	13.10	0	0.00	13.10	1	1,737	0.06%
2018/03/14	12	13.16	3	13.12	13.20	9	1,751	0.51%
2018/03/13	0	0.00	13	13.03	12.95	-13	1,721	-0.76%
2018/03/12	10	12.95	0	0.00	13.00	10	1,727	0.58%
2018/03/08	1	13.15	0	0.00	13.15	1	1,762	0.06%
2018/03/07	10	12.95	25	12.98	13.15	-15	1,749	-0.86%
2018/03/06	21	12.94	20	13.08	12.90	1	1,734	0.06%
2018/03/05	10	12.65	12	12.76	12.65	-2	1,692	-0.12%
2018/03/02	24	12.96	13	13.05	12.95	11	1,760	0.62%
2018/02/27	1	12.80	0	0.00	12.45	1	1,673	0.06%
2018/02/23	4	12.50	0	0.00	12.35	4	1,661	0.24%
2018/02/22	0	0.00	23	12.10	12.15	-23	1,701	-1.35%
2018/02/21	23	11.60	0	0.00	11.65	23	1,704	1.35%
2018/02/06	0	0.00	5	11.35	11.15	-5	1,809	-0.28%
2018/02/01	0	0.00	30	12.65	12.70	-30	1,962	-1.53%
2018/01/31	0	12.60	0	0.00	12.65	0	2,014	0.00%
2018/01/29	0	0.00	5	13.00	13.00	-5	2,106	-0.24%
2018/01/26	1	13.10	0	0.00	13.10	1	2,191	0.05%
2018/01/22	2	12.80	0	0.00	12.90	2	2,612	0.08%
2018/01/18	0	12.80	0	0.00	12.80	0	2,905	0.00%
2018/01/09	0	0.00	3	13.50	13.40	-3	4,238	-0.07%
2018/01/08	0	0.00	3	13.55	13.50	-3	4,352	-0.07%
2018/01/02	0	0.00	25	13.46	13.55	-25	4,432	-0.56%