精成科 (6191)-凱基-嘉義券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
70.4
漲跌
▼0.6
漲幅
-0.85%
成交量
6,068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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/04/16	0	0.00	1	69.20	69.00	-1	5,072	-0.02%
2024/04/12	11	70.10	0	0.00	69.70	11	4,968	0.22%
2024/04/11	0.5	70.60	0	0.00	70.80	0.5	4,920	0.01%
2024/04/08	0	0.00	1	71.50	71.90	-1	4,898	-0.02%
2024/04/03	0	0.00	12	71.70	72.00	-12	4,898	-0.24%
2024/04/02	1	72.40	0	0.00	72.60	1	4,894	0.02%
2024/04/01	2	72.95	2	72.75	72.70	0	4,893	0.00%
2024/03/29	4	72.93	1	72.40	72.70	3	4,908	0.06%
2024/03/28	5	76.10	7	73.73	73.70	-2	4,829	-0.04%
2024/03/27	1	73.00	1	73.40	73.20	0	4,646	0.00%
2024/03/26	1	71.40	3	71.53	69.40	-2	4,591	-0.04%
2024/03/25	2	71.55	6	71.70	71.20	-4	4,596	-0.09%
2024/03/22	3	72.83	1	72.00	71.40	2	4,705	0.04%
2024/03/21	3.1	75.11	3	74.40	73.60	0.1	4,720	0.00%
2024/03/20	20	72.35	17	74.99	76.10	3	4,459	0.07%
2024/03/19	0	0.00	5	68.50	69.20	-5	3,975	-0.13%
2024/03/18	3	66.30	0	0.00	66.40	3	3,794	0.08%
2024/03/12	1	64.20	0	0.00	64.60	1	3,825	0.03%
2024/03/11	2	63.50	0	0.00	63.50	2	3,882	0.05%
2024/03/06	2	68.50	4	68.40	68.60	-2	4,252	-0.05%
2024/03/05	1	68.20	2	67.85	68.70	-1	4,495	-0.02%
2024/03/04	0	66.50	0	0.00	66.30	0	4,448	0.00%
2024/03/01	3	66.40	0	0.00	66.00	3	4,454	0.07%
2024/02/27	2	66.50	0	0.00	66.30	2	4,396	0.05%
2024/02/26	0	67.40	0	0.00	67.50	0	4,382	0.00%
2024/02/23	0	69.00	0	0.00	68.10	0	4,407	0.00%
2024/02/22	0	68.90	0	0.00	68.10	0	4,525	0.00%
2024/02/21	5	69.00	6	68.67	68.90	-1	4,550	-0.02%
2024/02/20	1	69.52	0	0.00	69.30	1	4,590	0.02%
2024/02/19	1	69.47	0	0.00	69.80	1	4,588	0.02%
2024/02/16	12	69.92	15	69.43	69.20	-3	4,599	-0.07%
2024/02/15	7	67.20	8.5	65.44	69.20	-1.5	4,553	-0.03%
2024/02/02	0	0.00	4	64.60	64.70	-4	4,505	-0.09%
2024/02/01	0	64.30	0	0.00	64.90	0	4,540	0.00%
2024/01/25	0	64.30	7	64.20	63.50	-7	5,147	-0.14%
2024/01/24	7	65.84	6	64.70	64.70	1	5,724	0.02%
2024/01/22	7	64.90	0	0.00	64.90	7	5,958	0.12%
2024/01/17	0	65.70	0	0.00	65.20	0	5,970	0.00%
2024/01/16	0	65.00	0	0.00	65.50	0	5,952	0.00%
2024/01/15	0	63.30	0	0.00	65.00	0	5,946	0.00%
2024/01/10	2	62.00	0	0.00	62.90	2	6,019	0.03%
2024/01/09	4	63.40	0	63.20	63.20	4	6,001	0.07%
2023/12/27	0	0.00	3	64.03	64.30	-3	6,348	-0.05%
2023/12/25	3	63.97	0	0.00	63.70	3	6,357	0.05%
2023/12/22	0	0.00	4	64.98	64.90	-4	6,298	-0.06%
2023/12/21	3	64.00	3	64.10	64.00	0	6,269	0.00%
2023/12/20	5	64.98	0	0.00	64.80	5	6,269	0.08%
2023/12/19	0.5	64.70	1	66.10	65.30	-0.5	6,272	-0.01%
2023/12/15	10	75.26	7	74.76	72.90	3	6,063	0.05%
2023/12/14	7	72.99	5	73.12	73.40	2	5,987	0.03%
2023/12/12	1	70.90	2	70.30	70.30	-1	6,040	-0.02%
2023/12/11	2	72.40	12	71.10	70.70	-10	6,083	-0.16%
2023/12/08	3	72.40	1	71.80	72.20	2	6,121	0.03%
2023/12/07	2	71.60	1	72.00	71.50	1	6,167	0.02%
2023/12/06	1	70.90	0	0.00	71.00	1	6,245	0.02%
2023/12/04	0	0.00	9	71.48	70.10	-9	6,681	-0.13%
2023/12/01	13	70.54	20	70.29	70.50	-7	6,663	-0.11%
2023/11/30	5	66.38	6	67.55	69.00	-1	6,466	-0.01%
2023/11/29	1	63.90	1	64.00	64.20	0	6,214	0.00%
2023/11/22	2	62.00	0	0.00	61.80	2	6,400	0.03%
2023/11/21	13	64.91	2	64.95	62.80	11	6,460	0.17%
2023/11/20	1	63.70	0	0.00	64.60	1	6,567	0.02%
2023/11/17	2	64.15	1	64.30	64.50	1	6,575	0.02%
2023/11/15	0	0.00	1	63.40	63.30	-1	6,703	-0.01%
2023/11/14	2	63.10	3	62.70	63.00	-1	6,751	-0.01%
2023/11/13	0	0.00	1.1	61.83	61.90	-1.1	6,837	-0.02%
2023/11/10	2	62.60	0	0.00	62.00	2	6,927	0.03%
2023/11/09	1	63.20	1	63.40	63.40	0	7,017	0.00%
2023/11/08	0	0.00	0.1	63.40	62.50	-0.1	7,052	0.00%
2023/11/07	7	64.06	11	63.49	63.40	-4	7,139	-0.06%
2023/11/06	5	64.00	3	63.47	64.00	2	7,240	0.03%
2023/11/03	18	64.01	16.1	62.41	62.40	1.9	7,229	0.03%
2023/11/02	8	63.06	12.1	63.47	63.90	-4.1	7,160	-0.06%
2023/11/01	20.3	58.32	26	60.03	61.20	-5.7	6,866	-0.08%
2023/10/31	0	0.00	4.9	60.87	61.60	-4.9	6,314	-0.08%
2023/10/30	1	55.80	1	56.00	56.00	0	6,142	0.00%
2023/10/26	1	54.90	0	0.00	54.90	1	6,275	0.02%
2023/10/20	0.1	53.50	0	0.00	53.90	0.1	6,629	0.00%
2023/10/18	1	54.50	0	54.00	54.30	1	6,673	0.01%
2023/10/17	0	0.00	3	56.60	55.40	-3	6,673	-0.04%
2023/10/16	1	55.70	3	55.80	56.00	-2	6,859	-0.03%
2023/10/13	4	57.15	1	56.70	56.60	3	7,113	0.04%
2023/10/11	2	57.55	1	57.30	57.40	1	7,465	0.01%
2023/10/06	5	59.92	1	59.70	57.80	4	7,486	0.05%
2023/10/05	0	62.00	0	0.00	61.90	0	7,397	0.00%
2023/10/04	2	62.60	2	62.70	62.70	0	7,446	0.00%
2023/10/03	2	63.70	1	63.50	63.10	1	7,513	0.01%
2023/10/02	5	63.60	2	63.80	64.60	3	7,555	0.04%
2023/09/26	2	62.65	4	62.35	62.20	-2	7,565	-0.03%
2023/09/25	1	60.50	1	62.20	62.20	0	7,573	0.00%
2023/09/22	2	58.70	0	0.00	59.60	2	7,532	0.03%
2023/09/21	3	60.17	1	60.20	59.60	2	7,598	0.03%
2023/09/20	5	61.92	3	61.33	61.30	2	7,734	0.03%
2023/09/19	2	62.65	3	62.70	62.80	-1	7,802	-0.01%
2023/09/18	2	62.75	1	62.50	62.30	1	7,809	0.01%
2023/09/15	15	62.27	19	62.25	61.90	-4	7,808	-0.05%
2023/09/14	0	0.00	1	61.10	61.80	-1	7,723	-0.01%
2023/09/13	2	60.00	1	59.30	60.40	1	7,665	0.01%
2023/09/11	6	59.08	7	58.76	58.70	-1	7,563	-0.01%
2023/09/08	3	61.70	5	61.88	61.00	-2	7,459	-0.03%
2023/09/07	3	61.33	1	60.20	60.90	2	7,295	0.03%
2023/09/06	5	59.32	5	59.40	60.50	0	6,934	0.00%
2023/09/05	2	57.90	4	58.30	58.60	-2	6,852	-0.03%
2023/09/04	17	55.94	16	56.10	56.10	1	6,782	0.01%
2023/08/30	10	55.60	35	55.10	54.90	-25	6,913	-0.36%
2023/08/29	11	55.33	10	55.10	55.10	1	6,913	0.01%
2023/08/28	1	56.30	1	55.80	55.90	0	6,888	0.00%
2023/08/25	7	57.01	5	57.60	57.40	2	6,919	0.03%
2023/08/24	17	55.79	18	56.30	55.90	-1	6,840	-0.01%
2023/08/23	18	58.90	8	58.80	58.80	10	6,610	0.15%
2023/08/22	7	58.46	8	58.80	58.80	-1	6,650	-0.02%
2023/08/21	2	57.55	0.6	57.80	58.00	1.4	6,629	0.02%
2023/08/18	15	56.40	10	55.80	55.80	5	6,599	0.08%
2023/08/17	2	55.35	0	0.00	56.20	2	6,552	0.03%
2023/08/16	0	0.00	1	53.80	54.10	-1	6,509	-0.02%
2023/08/15	5	53.00	0.1	53.14	53.40	4.9	6,428	0.08%
2023/08/11	16	51.73	12	52.10	52.10	4	6,321	0.06%
2023/08/10	5.1	51.51	5	51.90	52.10	0.1	6,240	0.00%
2023/08/07	0	0.00	1	50.80	50.90	-1	6,165	-0.02%
2023/08/04	0	0.00	3	47.45	49.05	-3	6,241	-0.05%
2023/08/02	1	49.30	1	48.00	48.25	0	6,212	0.00%
2023/08/01	4	50.23	0	0.00	50.40	4	6,216	0.06%
2023/07/28	0	0.00	2	50.40	51.20	-2	6,583	-0.03%
2023/07/27	3	50.67	6	50.67	50.70	-3	6,498	-0.05%
2023/07/26	0	0.00	7	51.34	51.10	-7	6,442	-0.11%
2023/07/25	6	50.90	3.1	51.74	51.40	2.9	6,337	0.05%
2023/07/24	2	48.40	0	0.00	49.10	2	6,126	0.03%
2023/07/21	0	0.00	2	48.40	48.45	-2	6,069	-0.03%
2023/07/20	1	48.00	0	0.00	48.20	1	6,029	0.02%
2023/07/19	30	48.24	0	0.00	48.10	30	5,952	0.50%
2023/07/18	4	49.14	2	50.15	50.80	2	5,773	0.03%
2023/07/17	1.1	53.17	3.1	52.63	52.50	-2	5,479	-0.04%
2023/07/14	1	49.45	0	0.00	49.45	1	5,214	0.02%
2023/07/13	0	0.00	2	48.70	47.95	-2	5,110	-0.04%
2023/07/12	0	0.00	1	47.40	47.50	-1	5,038	-0.02%
2023/07/10	9	46.45	0	0.00	46.05	9	4,919	0.18%
2023/07/06	1.1	48.10	0	0.00	48.20	1.1	4,772	0.02%
2023/07/05	1	47.85	9	47.82	47.75	-8	4,694	-0.17%
2023/07/04	10	47.35	4	47.25	47.05	6	4,681	0.13%
2023/07/03	3	47.30	5	47.10	47.20	-2	4,655	-0.04%
2023/06/30	3	45.80	3	45.68	45.90	0	4,678	0.00%
2023/06/28	5	45.67	2	47.10	46.80	3	4,514	0.07%
2023/06/27	0	0.00	2	45.00	44.50	-2	4,337	-0.05%
2023/06/21	0	0.00	4	43.05	43.20	-4	4,175	-0.10%
2023/06/16	1	42.20	1.8	42.40	42.35	-0.8	4,337	-0.02%
2023/06/15	2	42.30	0	0.00	42.60	2	4,317	0.05%
2023/06/13	0	0.00	2	42.10	42.25	-2	4,282	-0.05%
2023/06/12	0	0.00	10	42.35	42.00	-10	4,258	-0.23%
2023/06/09	20	42.10	12	42.03	42.20	8	4,246	0.19%
2023/06/08	1	41.65	0	0.00	41.65	1	4,211	0.02%
2023/06/07	2	42.20	2.1	41.37	42.00	-0.1	4,177	0.00%
2023/06/05	0.1	40.40	2	40.40	40.45	-1.9	4,008	-0.05%
2023/06/02	6	39.76	0	0.00	39.70	6	3,934	0.15%
2023/05/31	2	38.70	1	38.60	39.15	1	3,925	0.03%
2023/05/23	1	38.70	1	38.60	38.80	0	3,503	0.00%
2023/05/22	0	0.00	2.2	38.40	38.50	-2.2	3,467	-0.06%
2023/05/17	1	38.05	2	37.65	37.55	-1	3,354	-0.03%
2023/05/16	0	0.00	1	37.70	37.50	-1	3,265	-0.03%
2023/05/10	2	37.30	1	37.50	37.65	1	2,987	0.03%
2023/05/09	1	36.65	2	36.35	36.40	-1	2,823	-0.04%
2023/05/08	2	36.70	0	0.00	36.85	2	2,788	0.07%
2023/05/05	1	36.75	1	36.70	36.45	0	2,680	0.00%
2023/05/04	0	0.00	6	36.89	37.30	-6	2,307	-0.26%
2023/04/25	2	32.95	0	0.00	32.95	2	2,123	0.09%
2023/04/21	1	33.30	0	0.00	33.25	1	2,086	0.05%
2023/04/20	1	33.80	0	0.00	33.90	1	2,048	0.05%
2023/04/18	0	0.00	3	34.15	34.15	-3	1,998	-0.15%
2023/04/17	4	34.45	3	34.55	34.55	1	1,963	0.05%
2023/04/13	2	34.05	0	0.00	34.00	2	1,886	0.11%
2023/04/12	0	0.00	3	34.25	34.25	-3	1,864	-0.16%
2023/04/11	5	34.28	2	34.28	34.30	3	1,843	0.16%
2023/04/10	0	0.00	5	33.75	33.75	-5	1,732	-0.29%
2023/04/07	0	33.85	0	0.00	33.85	0	1,708	0.00%
2023/04/06	0	0.00	3	33.05	33.35	-3	1,661	-0.18%
2023/03/31	3	33.82	0	0.00	33.85	3	1,612	0.19%
2023/03/27	0	0.00	2	33.15	33.05	-2	1,428	-0.14%
2023/03/22	2	33.35	1	32.95	33.10	1	1,330	0.08%
2023/03/21	1	33.00	4	33.16	33.50	-3	1,244	-0.24%
2023/03/17	0	31.35	0	0.00	31.45	0	1,051	0.00%
2023/03/16	0	0.00	1	31.85	30.95	-1	1,044	-0.10%
2023/03/15	1	31.50	0	0.00	31.50	1	1,024	0.10%
2023/03/10	0	0.00	1	31.25	31.35	-1	965	-0.10%
2023/03/08	0	31.65	0	0.00	31.80	0	968	0.00%
2023/03/07	1	31.35	0	0.00	31.60	1	950	0.11%
2023/03/02	0	29.95	0	0.00	30.00	0	832	0.00%
2023/02/23	0	30.15	2	30.23	30.20	-2	832	-0.24%
2023/02/21	0	29.90	0	0.00	29.75	0	823	0.00%
2023/02/15	0	0.00	4	29.90	29.80	-4	932	-0.43%
2023/02/10	0	29.50	0	0.00	28.85	0	969	0.00%
2023/02/08	0	0.00	2	29.63	29.65	-2	1,017	-0.20%
2023/02/02	0	0.00	1	29.65	29.70	-1	1,151	-0.09%
2023/02/01	0	0.00	1	29.05	29.25	-1	1,131	-0.09%
2023/01/31	1	28.60	0	0.00	28.75	1	1,117	0.09%
2022/12/29	0	0.00	3	27.45	27.40	-3	1,226	-0.24%
2022/12/19	3	28.32	0	0.00	28.20	3	1,275	0.24%
2022/12/09	1	28.90	0	0.00	28.85	1	1,271	0.08%
2022/11/21	0	0.00	6	29.14	29.10	-6	1,201	-0.50%
2022/11/17	0	0.00	1	30.15	30.00	-1	1,185	-0.08%
2022/11/11	6	30.13	0	0.00	29.55	6	1,146	0.52%
2022/11/10	0	0.00	1	29.40	29.55	-1	1,172	-0.09%
2022/11/09	2	29.25	0	0.00	29.35	2	1,170	0.17%
2022/11/03	4	28.76	8	28.75	28.95	-4	1,200	-0.33%
2022/11/02	1	27.90	0	0.00	27.80	1	1,169	0.09%
2022/11/01	0	0.00	3	26.60	27.35	-3	1,185	-0.25%
2022/10/13	3	24.40	2	24.15	23.80	1	1,199	0.08%
2022/09/27	3	25.25	0	0.00	25.55	3	1,230	0.24%
2022/09/19	0	0.00	1	27.40	27.30	-1	1,331	-0.08%
2022/09/14	1	27.80	0	0.00	27.75	1	1,377	0.07%
2022/08/22	1	28.95	0	0.00	28.95	1	2,322	0.04%
2022/08/17	1	29.40	6	29.35	29.40	-5	2,493	-0.20%
2022/08/15	0	0.00	1	28.80	28.80	-1	2,364	-0.04%
2022/08/11	1	28.95	0	0.00	29.00	1	2,333	0.04%
2022/08/10	0	0.00	1	27.80	28.20	-1	2,270	-0.04%
2022/08/08	2	28.93	0	0.00	28.90	2	2,254	0.09%
2022/08/05	1	29.40	0	0.00	29.40	1	2,206	0.05%
2022/08/01	0	0.00	1	29.65	29.65	-1	2,272	-0.04%
2022/07/20	6	29.19	0	0.00	29.15	6	2,351	0.26%
2022/07/15	0	0.00	1	27.90	28.10	-1	2,431	-0.04%
2022/07/11	1	27.40	1	27.15	27.20	0	2,554	0.00%
2022/07/08	1	27.70	0	0.00	27.55	1	3,058	0.03%
2022/07/07	0	0.00	1	26.70	27.05	-1	3,176	-0.03%
2022/07/06	0	0.00	1	26.25	26.00	-1	3,199	-0.03%
2022/07/01	0	0.00	1	26.75	26.55	-1	3,242	-0.03%
2022/06/24	0	0.00	1	30.50	30.20	-1	3,240	-0.03%
2022/06/22	1	31.00	1	29.85	29.80	0	3,263	0.00%
2022/06/16	2	33.38	1	32.85	32.35	1	3,187	0.03%
2022/06/13	0	0.00	4	32.13	31.70	-4	2,998	-0.13%
2022/06/10	4	33.46	2	33.43	33.15	2	2,976	0.07%
2022/06/02	6	33.84	10	34.38	34.10	-4	2,810	-0.14%
2022/06/01	0	0.00	5	32.10	32.35	-5	2,504	-0.20%
2022/05/30	1	31.95	1	31.90	31.80	0	2,449	0.00%
2022/05/26	6	32.05	6	32.12	31.80	0	2,416	0.00%
2022/05/24	4	30.55	0	0.00	30.35	4	2,291	0.17%
2022/05/16	0	0.00	1	30.30	30.20	-1	2,468	-0.04%
2022/05/11	1	29.55	0	0.00	29.60	1	2,477	0.04%
2022/05/10	0	0.00	1	29.70	30.25	-1	2,468	-0.04%
2022/05/05	7	33.16	6	33.23	32.95	1	2,465	0.04%
2022/04/28	1	32.60	1	32.80	32.40	0	2,513	0.00%
2022/04/27	1	31.05	2	31.25	31.35	-1	2,459	-0.04%
2022/04/25	2	32.58	1	32.35	32.00	1	2,458	0.04%
2022/04/21	1	33.80	0	0.00	33.75	1	2,474	0.04%
2022/04/19	5	33.45	3	33.35	32.95	2	2,446	0.08%
2022/04/15	3	33.95	0	0.00	33.95	3	2,426	0.12%
2022/04/14	28	34.75	20	34.52	34.30	8	2,404	0.33%
2022/03/29	1	34.10	0	0.00	34.10	1	2,298	0.04%
2022/03/28	0	0.00	4	34.38	34.80	-4	2,305	-0.17%
2022/03/15	1	33.65	2	33.90	33.45	-1	3,034	-0.03%
2022/03/11	0	34.25	0	0.00	34.15	0	3,714	0.00%
2022/03/10	1	34.20	0	0.00	34.35	1	3,896	0.03%
2022/03/09	1	33.50	0	0.00	33.70	1	3,969	0.03%
2022/03/07	0	0.00	1	34.15	34.10	-1	4,088	-0.02%
2022/03/02	0	35.80	0	0.00	35.75	0	4,187	0.00%
2022/02/23	0.1	36.45	2	36.50	36.45	-1.9	4,420	-0.04%
2022/02/22	0	0.00	1	36.60	36.80	-1	4,493	-0.02%
2022/02/21	0	0.00	3	36.37	36.60	-3	4,631	-0.06%
2022/02/17	1	35.60	0	0.00	35.70	1	4,699	0.02%
2022/02/14	0	37.25	0	0.00	34.95	0	4,786	0.00%
2022/02/11	1	35.75	0	0.00	35.70	1	4,842	0.02%
2022/02/08	0	0.00	1	36.50	36.40	-1	4,932	-0.02%
2022/01/26	0	0.00	1	35.40	35.15	-1	5,190	-0.02%
2022/01/21	1	35.80	0	0.00	35.90	1	5,403	0.02%
2022/01/18	1	36.90	0	0.00	36.55	1	5,639	0.02%
2022/01/17	1	36.65	1	36.80	36.80	0	5,628	0.00%
2022/01/14	1	35.50	0	0.00	35.50	1	5,606	0.02%
2022/01/12	0	36.20	0	0.00	36.20	0	5,610	0.00%
2022/01/11	1	36.69	1	36.35	36.40	0	5,642	0.00%
2022/01/10	0	36.90	1	36.70	36.90	-1	5,634	-0.02%
2022/01/07	1	36.90	0	0.00	36.95	1	5,646	0.02%
2022/01/06	0	0.00	2	37.40	37.40	-2	5,641	-0.04%
2022/01/05	2	37.68	0	0.00	37.65	2	5,650	0.04%
2022/01/04	2	38.28	0	0.00	38.05	2	5,657	0.04%
2022/01/03	0	38.20	1	38.30	38.20	-1	5,697	-0.02%
2021/12/29	2	38.85	7	38.85	38.95	-5	5,828	-0.09%
2021/12/28	3	39.17	2	39.28	39.10	1	5,831	0.02%
2021/12/27	7	39.30	2	39.40	39.00	5	5,740	0.09%
2021/12/24	1	38.40	4	38.18	38.20	-3	5,696	-0.05%
2021/12/23	4	37.50	4	37.65	37.55	0	5,638	0.00%
2021/12/22	1	37.40	1	37.30	37.30	0	5,653	0.00%
2021/12/17	1	37.15	1	37.05	37.05	0	5,606	0.00%
2021/12/16	10.3	37.16	10	37.45	37.45	0.3	5,577	0.00%
2021/12/15	10	37.30	10	37.50	37.45	0	5,545	0.00%
2021/12/14	3	37.63	0	0.00	37.25	3	5,515	0.05%
2021/12/13	3	38.52	0	0.00	38.25	3	5,440	0.06%
2021/12/10	3	38.80	12	38.86	38.85	-9	5,412	-0.17%
2021/12/09	17.4	40.64	3	39.90	39.65	14.4	5,331	0.27%
2021/12/08	8	41.23	23.6	40.88	41.60	-15.6	5,041	-0.31%
2021/12/07	4	38.79	2	39.55	38.75	2	4,536	0.04%
2021/12/06	7	38.87	1	39.45	38.40	6	4,408	0.14%
2021/12/03	0	0.00	3	38.37	38.65	-3	4,258	-0.07%
2021/12/02	2	37.60	0	0.00	37.70	2	4,195	0.05%
2021/12/01	0	0.00	4	38.34	38.20	-4	4,204	-0.10%
2021/11/29	2	35.93	3	36.67	36.80	-1	4,188	-0.02%
2021/11/26	12	38.09	10	37.31	37.35	2	4,199	0.05%
2021/11/25	2	39.00	0	0.00	38.35	2	4,177	0.05%
2021/11/24	0	0.00	11	38.20	38.50	-11	4,211	-0.26%
2021/11/22	0	0.00	4	38.00	38.00	-4	4,188	-0.10%
2021/11/19	27.5	37.91	19	38.12	37.20	8.5	4,210	0.20%
2021/11/18	16.8	38.80	9.3	38.99	37.85	7.5	4,200	0.18%
2021/11/16	0	0.00	1	38.15	37.60	-1	4,151	-0.02%
2021/11/15	2	38.20	12.8	37.96	38.40	-10.8	4,129	-0.26%
2021/11/12	0	0.00	2	37.30	37.40	-2	4,175	-0.05%
2021/11/10	1	38.05	0	0.00	37.85	1	4,364	0.02%
2021/11/08	0.1	36.85	1	36.95	37.00	-0.9	4,764	-0.02%
2021/11/05	7	37.16	3	37.13	37.10	4	4,832	0.08%
2021/11/04	15.1	37.89	12	37.79	38.00	3.1	4,843	0.06%
2021/11/03	3.1	37.09	5	36.81	36.85	-1.9	4,895	-0.04%
2021/11/02	2	36.27	14	35.97	35.60	-12	4,847	-0.25%
2021/11/01	1	35.35	0	0.00	35.40	1	4,760	0.02%
2021/10/29	0.1	35.10	1	35.20	35.35	-0.9	4,908	-0.02%
2021/10/28	14	35.40	0	0.00	34.60	14	5,044	0.28%
2021/10/27	1	33.80	1	34.00	34.75	0	5,276	0.00%
2021/10/26	1	32.70	0	0.00	32.75	1	5,404	0.02%
2021/10/22	1	32.40	0	0.00	32.25	1	5,605	0.02%
2021/10/21	3.8	33.17	0	0.00	32.85	3.8	5,703	0.07%
2021/10/20	2.1	33.68	0	0.00	33.55	2.1	5,783	0.04%
2021/10/08	1	31.00	0	0.00	30.80	1	6,082	0.02%
2021/10/07	0	0.00	2	31.50	31.30	-2	7,076	-0.03%
2021/10/06	0	0.00	1	32.30	31.10	-1	7,813	-0.01%
2021/10/05	2	31.43	0	0.00	31.90	2	7,953	0.03%
2021/09/30	7	33.34	17	33.30	33.25	-10	8,173	-0.12%
2021/09/29	0	0.00	8	32.99	33.20	-8	8,202	-0.10%
2021/09/28	1	31.95	7	32.09	32.50	-6	8,354	-0.07%
2021/09/27	5	32.62	0	0.00	32.60	5	8,505	0.06%
2021/09/24	13	33.65	2	33.80	33.15	11	9,105	0.12%
2021/09/22	1	30.70	0	0.00	31.05	1	9,534	0.01%
2021/09/15	1	31.00	0	0.00	31.05	1	9,973	0.01%
2021/09/13	0	0.00	4	31.80	31.70	-4	10,307	-0.04%
2021/09/10	0	0.00	2	31.90	31.90	-2	10,396	-0.02%
2021/09/08	2	31.25	1	31.15	30.85	1	10,699	0.01%
2021/09/07	2	31.60	0	0.00	31.55	2	10,766	0.02%
2021/09/06	3	32.95	8	32.35	31.90	-5	10,908	-0.05%
2021/09/03	0	0.00	1	33.15	33.15	-1	10,936	-0.01%
2021/09/02	3	33.53	4	33.15	33.10	-1	11,091	-0.01%
2021/09/01	9	33.50	3	33.57	33.65	6	11,238	0.05%
2021/08/30	6	33.68	7	33.79	33.35	-1	11,271	-0.01%
2021/08/27	1	33.00	0	0.00	32.90	1	11,229	0.01%
2021/08/25	4	33.04	0	0.00	33.10	4	11,338	0.04%
2021/08/24	1	32.50	0	0.00	32.50	1	11,467	0.01%
2021/08/23	10	32.93	40	32.90	32.70	-30	11,562	-0.26%
2021/08/20	1	31.15	1	31.50	31.50	0	11,539	0.00%
2021/08/19	0	0.00	2	31.60	31.40	-2	11,588	-0.02%
2021/08/18	1	32.00	0	0.00	32.80	1	11,624	0.01%
2021/08/17	2	32.78	1	31.65	31.30	1	11,842	0.01%
2021/08/16	19	32.98	1	32.75	32.75	18	11,849	0.15%
2021/08/13	2	34.20	0	0.00	33.95	2	11,822	0.02%
2021/08/11	5	36.27	6	35.30	35.05	-1	12,117	-0.01%
2021/08/10	7	36.47	6	36.34	36.55	1	12,109	0.01%
2021/08/06	25	37.23	7	37.54	37.20	18	12,112	0.15%
2021/08/05	2	37.20	4	36.86	37.30	-2	11,922	-0.02%
2021/08/04	2	36.50	2	36.88	36.40	0	11,955	0.00%
2021/08/03	0	0.00	7	36.73	36.85	-7	12,084	-0.06%
2021/08/02	16	36.25	14	36.25	36.40	2	12,072	0.02%
2021/07/30	1	35.90	11	35.34	35.45	-10	11,974	-0.08%
2021/07/29	11	35.30	3	35.53	35.65	8	12,025	0.07%
2021/07/28	3	34.73	1	34.80	35.45	2	12,152	0.02%
2021/07/27	5	36.11	37	35.59	35.65	-32	12,288	-0.26%
2021/07/26	35	37.39	15	37.26	36.75	20	12,343	0.16%
2021/07/23	3	36.10	2	35.90	35.55	1	12,578	0.01%
2021/07/22	7	34.65	4	34.55	34.40	3	12,838	0.02%
2021/07/21	2	33.85	6	33.50	33.30	-4	12,832	-0.03%
2021/07/19	1	34.85	0	0.00	34.90	1	12,937	0.01%
2021/07/16	18	35.49	7	35.34	35.35	11	13,121	0.08%
2021/07/15	2	34.88	2	35.10	35.20	0	13,165	0.00%
2021/07/14	24	38.62	20	39.91	35.55	4	13,131	0.03%
2021/07/13	31	37.57	33	38.30	39.35	-2	12,255	-0.02%
2021/07/12	1	35.85	9	35.43	35.80	-8	11,596	-0.07%
2021/07/09	1	35.50	6	35.57	34.90	-5	11,514	-0.04%
2021/07/08	0	0.00	3	35.47	35.45	-3	11,576	-0.03%
2021/07/07	7	34.71	1	35.00	34.65	6	11,594	0.05%
2021/07/06	2.2	35.41	1	35.10	35.05	1.2	11,704	0.01%
2021/07/05	10.8	35.86	12	35.80	35.80	-1.2	11,852	-0.01%
2021/07/02	7	34.93	8	35.23	34.95	-1	11,797	-0.01%
2021/07/01	29	35.80	19	35.72	34.80	10	11,781	0.08%
2021/06/30	3	34.33	11	34.14	34.75	-8	11,284	-0.07%
2021/06/29	42	35.03	39	34.85	34.50	3	11,136	0.03%
2021/06/28	12	34.39	1	33.95	34.40	11	10,778	0.10%
2021/06/25	2	33.50	11	33.96	33.40	-9	10,796	-0.08%
2021/06/24	8	33.93	13	33.96	33.95	-5	10,849	-0.05%
2021/06/23	12	33.94	23	33.97	34.10	-11	10,711	-0.10%
2021/06/22	0	0.00	4	32.93	32.65	-4	10,780	-0.04%
2021/06/21	5	32.52	0	0.00	32.30	5	11,991	0.04%
2021/06/18	7	33.28	1	33.55	33.20	6	12,188	0.05%
2021/06/17	5	33.25	9	33.66	33.65	-4	12,287	-0.03%
2021/06/16	4	32.73	2.2	32.65	32.80	1.8	12,266	0.01%
2021/06/15	7	33.24	2	33.28	33.35	5	12,663	0.04%
2021/06/10	11	32.64	10	32.79	32.50	1	12,714	0.01%
2021/06/09	0	0.00	3	32.32	32.25	-3	12,670	-0.02%
2021/06/07	1	30.95	0	0.00	31.50	1	12,654	0.01%
2021/06/04	4	31.71	2	31.45	31.45	2	12,799	0.02%
2021/06/03	2	31.65	2	31.93	32.05	0	12,866	0.00%
2021/06/02	1	32.50	1	32.25	31.70	0	12,999	0.00%
2021/06/01	19	33.08	11.1	33.28	32.65	7.9	13,120	0.06%
2021/05/31	2	32.35	5	32.26	32.20	-3	13,123	-0.02%
2021/05/28	0	0.00	5	31.70	31.50	-5	13,203	-0.04%
2021/05/27	2	31.30	1	31.40	30.90	1	13,926	0.01%
2021/05/26	1	31.25	0	0.00	31.20	1	14,731	0.01%
2021/05/25	21.1	31.37	188	30.66	31.50	-166.9	14,771	-1.13%	大賣/鉅額交易
2021/05/24	2	29.80	5	29.91	29.95	-3	14,668	-0.02%
2021/05/20	1	29.10	1	28.75	28.75	0	15,279	0.00%
2021/05/19	186	29.83	17	30.01	29.85	169	15,364	1.10%	大買/鉅額交易
2021/05/18	1	26.70	0	0.00	28.35	1	15,190	0.01%
2021/05/17	5	26.02	0	0.00	25.80	5	15,148	0.03%
2021/05/14	4	28.99	2	29.30	28.45	2	15,049	0.01%
2021/05/13	5	28.18	5	28.58	28.35	0	14,977	0.00%
2021/05/12	8	29.10	3	28.72	28.40	5	15,139	0.03%
2021/05/11	1	29.45	3	29.70	30.10	-2	14,962	-0.01%
2021/05/07	2	32.90	2	33.00	33.40	0	14,822	0.00%
2021/05/06	0	0.00	4	33.05	31.95	-4	14,811	-0.03%
2021/05/05	18	33.83	14	33.99	32.90	4	14,775	0.03%
2021/05/04	15	33.76	9	34.09	32.80	6	14,681	0.04%
2021/05/03	13.1	34.62	11	34.79	35.30	2.1	14,512	0.01%
2021/04/29	21	36.26	32	35.85	35.40	-11	14,359	-0.08%
2021/04/28	9	35.81	25	35.57	36.70	-16	13,913	-0.11%
2021/04/27	6	33.88	0	0.00	33.75	6	13,619	0.04%
2021/04/26	5.1	35.04	13	34.62	34.50	-7.9	13,771	-0.06%
2021/04/23	0	0.00	2	33.75	34.50	-2	13,707	-0.01%
2021/04/22	6	34.33	3	33.77	33.50	3	13,883	0.02%
2021/04/21	1	35.05	1	35.00	35.10	0	13,962	0.00%
2021/04/20	0	0.00	3	34.40	34.25	-3	13,870	-0.02%
2021/04/19	0	0.00	6	33.85	34.05	-6	13,816	-0.04%
2021/04/16	2	32.80	11.5	33.11	33.35	-9.5	13,858	-0.07%
2021/04/15	8	32.46	11	32.58	32.60	-3	13,906	-0.02%
2021/04/14	16	32.11	7	32.31	32.15	9	13,938	0.06%
2021/04/13	9	32.74	24	33.18	32.80	-15	13,967	-0.11%
2021/04/12	8	33.71	4	33.79	33.45	4	13,970	0.03%
2021/04/09	2	34.00	5	34.21	34.10	-3	13,870	-0.02%
2021/04/08	1	33.20	3	33.52	33.55	-2	13,661	-0.01%
2021/04/07	13	32.85	0	0.00	32.85	13	13,537	0.10%
2021/04/06	1	32.35	14	32.23	32.25	-13	13,476	-0.10%
2021/03/31	5	31.72	10	31.88	31.70	-5	13,526	-0.04%
2021/03/30	0	0.00	6	31.84	32.00	-6	13,573	-0.04%
2021/03/29	6	31.38	5	31.30	31.30	1	13,504	0.01%
2021/03/26	3	31.68	9	31.79	31.70	-6	13,511	-0.04%
2021/03/25	21	31.85	12	31.62	31.40	9	13,605	0.07%
2021/03/24	61.5	32.61	55	32.81	32.70	6.5	13,600	0.05%
2021/03/23	8	30.10	10	30.52	31.00	-2	12,386	-0.02%
2021/03/22	4	30.18	3	30.20	30.25	1	12,194	0.01%
2021/03/19	7	30.40	9	29.99	30.50	-2	12,191	-0.02%
2021/03/18	38	29.97	26	30.15	30.00	12	12,147	0.10%
2021/03/17	16	29.27	11	29.34	29.10	5	11,943	0.04%
2021/03/16	13	29.18	0	0.00	28.80	13	12,073	0.11%
2021/03/15	5	28.71	10	28.83	29.00	-5	12,463	-0.04%
2021/03/12	4	28.75	2	28.55	28.60	2	12,568	0.02%
2021/03/11	2	28.50	32	28.55	28.75	-30	13,343	-0.22%
2021/03/10	5	28.40	11	28.72	28.35	-6	13,647	-0.04%
2021/03/09	1	27.65	4	27.53	28.00	-3	13,935	-0.02%
2021/03/08	6	28.23	4	28.40	27.95	2	13,984	0.01%
2021/03/05	38	28.86	18	28.90	28.45	20	14,005	0.14%
2021/03/04	5	28.75	12	28.74	28.80	-7	14,031	-0.05%
2021/03/03	24	28.64	3.2	28.66	28.40	20.8	14,210	0.15%
2021/03/02	32	29.56	26	29.49	28.70	6	14,358	0.04%
2021/02/26	165	27.91	142	28.31	28.10	23	13,726	0.17%	大買/大賣/
2021/02/25	0	0.00	0.7	26.80	26.95	-0.7	13,054	-0.01%
2021/02/24	2	26.75	0.2	26.80	26.65	1.8	13,159	0.01%
2021/02/23	7	27.93	14	27.25	27.40	-7	13,079	-0.05%
2021/02/22	4.2	26.38	1	26.10	26.55	3.2	12,617	0.03%
2021/02/19	0.5	26.20	1	26.30	26.15	-0.5	12,705	0.00%
2021/02/18	1	25.90	2	25.58	26.05	-1	13,038	-0.01%
2021/02/17	2	24.88	2	24.90	24.90	0	13,491	0.00%
2021/02/05	0	0.00	6	24.18	24.15	-6	13,541	-0.04%
2021/02/03	28.2	25.06	30	25.05	24.85	-1.8	13,631	-0.01%
2021/02/02	2	24.25	5	24.37	24.20	-3	13,605	-0.02%
2021/02/01	0	0.00	3	24.12	23.90	-3	13,654	-0.02%
2021/01/29	1	23.85	0	0.00	23.65	1	13,663	0.01%
2021/01/28	6	24.11	10	24.19	24.40	-4	13,720	-0.03%
2021/01/27	0	0.00	2	24.05	24.00	-2	13,791	-0.01%
2021/01/26	3	23.65	0	0.00	23.55	3	14,159	0.02%
2021/01/25	1	23.55	2	23.68	23.90	-1	14,129	-0.01%
2021/01/22	2	24.15	0	0.00	24.10	2	14,149	0.01%
2021/01/21	3	24.72	2	24.58	24.15	1	14,222	0.01%
2021/01/20	3	25.05	11.2	25.11	24.75	-8.2	14,240	-0.06%
2021/01/19	5	26.07	8.2	26.57	25.85	-3.2	14,219	-0.02%
2021/01/18	1	25.30	11	25.65	25.60	-10	14,175	-0.07%
2021/01/15	10.2	26.41	7	26.35	26.35	3.2	14,279	0.02%
2021/01/14	0	0.00	18	26.59	27.20	-18	14,786	-0.12%
2021/01/12	6	26.20	1	25.55	25.55	5	15,476	0.03%
2021/01/11	10.2	26.27	4	26.10	26.25	6.2	15,595	0.04%
2021/01/08	4	25.86	4	25.86	25.60	0	15,511	0.00%
2021/01/07	0	0.00	5	25.80	25.55	-5	15,580	-0.03%
2021/01/06	3	25.50	19	25.24	25.30	-16	15,616	-0.10%
2021/01/05	0	0.00	4	26.10	26.20	-4	15,576	-0.03%
2021/01/04	0	0.00	1	25.55	25.50	-1	15,507	-0.01%
2020/12/30	7	25.56	5	25.65	25.35	2	15,492	0.01%
2020/12/29	5	25.50	0	0.00	25.75	5	15,499	0.03%
2020/12/28	16	25.67	7	25.74	25.75	9	15,443	0.06%
2020/12/25	0	0.00	1	25.50	25.10	-1	15,368	-0.01%
2020/12/24	0	0.00	6	25.25	25.25	-6	15,292	-0.04%
2020/12/23	3	24.88	2	24.75	24.85	1	15,214	0.01%
2020/12/22	8	25.14	8	25.11	24.80	0	15,269	0.00%
2020/12/21	3	25.40	13	25.71	25.70	-10	15,191	-0.07%
2020/12/18	28	26.02	25	26.16	26.50	3	15,033	0.02%
2020/12/17	1	25.35	9	25.40	25.40	-8	14,779	-0.05%
2020/12/16	0	0.00	2	25.95	25.75	-2	14,749	-0.01%
2020/12/15	2	25.65	7	25.51	25.40	-5	14,713	-0.03%
2020/12/14	1	26.20	1	26.40	26.05	0	14,594	0.00%
2020/12/11	5	26.22	2	26.28	26.10	3	14,537	0.02%
2020/12/10	5	27.41	4	27.03	27.05	1	14,332	0.01%
2020/12/09	7	27.24	5	27.28	27.80	2	14,215	0.01%
2020/12/08	1	26.35	15	26.23	26.15	-14	13,847	-0.10%
2020/12/07	13	26.82	3	27.20	26.50	10	13,754	0.07%
2020/12/04	6	25.36	16	24.94	25.65	-10	12,973	-0.08%
2020/12/03	7	24.82	7	24.91	24.50	0	12,803	0.00%
2020/12/02	2	24.10	0	0.00	24.15	2	12,762	0.02%
2020/12/01	1	23.90	11	24.10	24.20	-10	13,696	-0.07%
2020/11/30	12	23.91	12	23.94	23.70	0	14,329	0.00%
2020/11/27	19	24.18	6	24.03	24.10	13	14,307	0.09%
2020/11/26	3	23.58	10	23.79	24.00	-7	14,206	-0.05%
2020/11/25	2	23.05	26	23.13	23.10	-24	13,931	-0.17%
2020/11/24	4	23.60	13	23.50	23.25	-9	13,896	-0.06%
2020/11/23	8	23.47	0	0.00	23.55	8	13,828	0.06%
2020/11/19	7	23.17	0	0.00	23.15	7	13,842	0.05%
2020/11/18	17	23.13	5	23.10	23.10	12	14,019	0.09%
2020/11/17	36	23.67	12	23.59	23.45	24	14,150	0.17%
2020/11/16	22	23.38	1	23.40	23.95	21	14,077	0.15%
2020/11/13	4	22.35	9	22.47	22.80	-5	13,799	-0.04%
2020/11/11	20	22.56	4	22.55	22.65	16	14,869	0.11%
2020/11/10	0	0.00	2	22.73	22.25	-2	15,658	-0.01%
2020/11/09	10	22.40	23	22.35	22.40	-13	16,236	-0.08%
2020/11/06	2	22.30	20	22.30	22.05	-18	16,698	-0.11%
2020/11/05	10	22.23	9	22.32	22.20	1	16,657	0.01%
2020/11/04	1	21.80	6	22.22	22.30	-5	16,608	-0.03%
2020/11/03	2	22.48	0	0.00	22.10	2	16,534	0.01%
2020/11/02	0	0.00	4	21.51	21.90	-4	16,295	-0.02%
2020/10/30	4	22.25	0	0.00	21.65	4	16,540	0.02%
2020/10/29	16	22.23	4	22.23	22.35	12	16,403	0.07%
2020/10/28	0	0.00	10	22.60	22.15	-10	16,304	-0.06%
2020/10/27	11	23.16	3	23.15	22.85	8	16,142	0.05%
2020/10/26	14	22.99	6	23.09	22.90	8	15,990	0.05%
2020/10/23	7	23.68	3	23.58	23.55	4	15,775	0.03%
2020/10/22	26	23.87	22	23.70	23.75	4	15,613	0.03%
2020/10/21	10	22.97	19	23.64	24.45	-9	14,920	-0.06%
2020/10/19	5	22.70	34	22.45	21.90	-29	13,998	-0.21%
2020/10/16	0	0.00	22	21.62	21.60	-22	13,910	-0.16%
2020/10/15	23	22.03	1	21.90	21.90	22	13,897	0.16%
2020/10/14	3	21.97	0	0.00	21.80	3	13,729	0.02%
2020/10/13	0	0.00	5	21.40	21.30	-5	13,649	-0.04%
2020/10/12	0	0.00	2	21.45	21.25	-2	13,585	-0.01%
2020/10/08	0	0.00	2	21.38	21.25	-2	13,593	-0.01%
2020/10/05	0	0.00	1	20.55	20.60	-1	13,761	-0.01%
2020/09/30	1	20.10	0	0.00	20.30	1	13,768	0.01%
2020/09/29	10	19.90	1	20.10	19.75	9	13,818	0.07%
2020/09/28	1	19.75	0	0.00	19.75	1	13,934	0.01%
2020/09/25	0	0.00	10	18.60	18.95	-10	14,248	-0.07%
2020/09/24	0	0.00	8	19.67	19.65	-8	14,786	-0.05%
2020/09/22	0	0.00	4	20.25	20.20	-4	14,708	-0.03%
2020/09/21	12	20.85	0	0.00	20.70	12	14,647	0.08%
2020/09/18	2	21.15	0	0.00	21.15	2	14,606	0.01%
2020/09/17	20	20.80	44	21.06	21.15	-24	14,567	-0.16%
2020/09/16	26	20.94	8	20.70	20.70	18	14,510	0.12%
2020/09/15	10	21.32	3	21.38	21.15	7	14,397	0.05%
2020/09/14	0	0.00	23	21.42	21.10	-23	14,325	-0.16%
2020/09/11	5	20.42	7	20.30	20.15	-2	14,108	-0.01%
2020/09/10	5	21.09	7	20.88	20.90	-2	14,005	-0.01%
2020/09/09	7	20.18	4	20.60	20.60	3	13,882	0.02%
2020/09/08	51	21.35	11	21.18	20.60	40	13,778	0.29%
2020/09/07	14	22.51	14	21.69	21.15	0	13,579	0.00%
2020/09/04	24	22.28	35	22.56	22.50	-11	13,177	-0.08%
2020/09/03	34	21.73	42	22.02	22.55	-8	12,118	-0.07%
2020/09/02	7	20.56	7	20.56	20.50	0	11,319	0.00%
2020/09/01	14	20.62	6	20.62	20.85	8	11,092	0.07%
2020/08/31	0	0.00	1	20.00	20.00	-1	10,852	-0.01%
2020/08/28	2	20.10	4	20.18	20.10	-2	10,805	-0.02%
2020/08/27	8	20.04	10	19.77	19.80	-2	10,709	-0.02%
2020/08/26	14	20.46	8	20.25	20.25	6	10,649	0.06%
2020/08/25	8	20.39	8	20.41	20.25	0	10,562	0.00%
2020/08/24	19	20.93	5	20.69	20.55	14	10,492	0.13%
2020/08/21	6	20.38	6.6	20.82	21.00	-0.6	10,543	-0.01%
2020/08/20	30	20.17	21	19.50	19.35	9	10,259	0.09%
2020/08/19	16	21.28	19	21.42	21.45	-3	9,813	-0.03%
2020/08/18	37	21.75	24	21.93	21.70	13	9,455	0.14%
2020/08/17	36	21.69	18	21.56	21.70	18	8,947	0.20%
2020/08/14	59	20.07	96.3	19.78	20.55	-37.3	8,193	-0.45%
2020/08/13	261	19.49	218	19.45	19.60	43	7,372	0.58%	大買/大賣/
2020/08/12	40	17.85	42	17.78	17.85	-2	6,571	-0.03%
2020/08/10	1	16.45	0	0.00	16.55	1	5,991	0.02%
2020/08/07	9	17.15	0	0.00	17.10	9	5,947	0.15%
2020/08/06	10	17.55	12	17.42	17.15	-2	5,891	-0.03%
2020/08/05	11	17.29	11	16.79	17.00	0	5,686	0.00%
2020/08/04	1	16.00	0	0.00	16.00	1	5,469	0.02%
2020/07/27	11	15.83	6	15.95	15.70	5	5,373	0.09%
2020/07/23	0	0.00	1	16.15	16.25	-1	5,194	-0.02%
2020/07/22	1	16.35	2	16.35	16.45	-1	5,113	-0.02%
2020/07/21	1	16.15	0	0.00	16.15	1	4,957	0.02%
2020/07/16	0	0.00	1	16.00	16.30	-1	4,788	-0.02%
2020/07/14	0	0.00	3	16.15	16.25	-3	4,620	-0.06%
2020/07/13	10	16.46	8	16.34	16.50	2	4,581	0.04%
2020/07/10	0	0.00	8	15.68	15.55	-8	4,387	-0.18%
2020/07/08	11	15.78	5	16.00	16.05	6	4,320	0.14%
2020/07/07	6	15.74	16	15.99	15.75	-10	4,218	-0.24%
2020/07/06	14	16.14	115	16.17	16.25	-101	4,102	-2.46%	大賣/鉅額交易
2020/07/03	826	16.07	704	16.07	16.10	122	3,749	3.25%	大買/大賣/鉅額交易
2020/07/02	11	14.55	0	0.00	14.65	11	3,103	0.35%
2020/06/30	0	0.00	10	14.10	14.05	-10	3,063	-0.33%
2020/06/29	10	14.00	8	14.05	13.95	2	3,068	0.07%
2020/06/24	0	0.00	10	14.20	14.25	-10	3,058	-0.33%
2020/06/23	1	14.05	0	0.00	14.05	1	3,093	0.03%
2020/06/19	11	14.36	0	0.00	14.25	11	3,219	0.34%
2020/06/17	1	14.10	0	0.00	14.05	1	3,206	0.03%
2020/06/04	0	0.00	2	14.75	14.75	-2	3,345	-0.06%
2020/06/03	0	0.00	10	15.05	14.85	-10	3,328	-0.30%
2020/06/02	1	14.95	0	0.00	15.10	1	3,309	0.03%
2020/06/01	0	0.00	5	15.25	15.05	-5	3,234	-0.15%
2020/05/29	8	14.46	5	14.65	15.15	3	3,239	0.09%
2020/05/28	24	14.69	60	14.87	14.60	-36	3,215	-1.12%
2020/05/20	5	13.75	0	0.00	13.60	5	2,823	0.18%
2020/05/12	0	0.00	3	14.30	14.15	-3	2,725	-0.11%
2020/05/11	3	14.40	0	0.00	14.50	3	2,716	0.11%
2020/05/08	5	14.05	0	0.00	13.95	5	2,612	0.19%
2020/05/04	20	14.00	0	0.00	13.90	20	2,703	0.74%
2020/04/30	0	0.00	7	14.25	14.25	-7	2,705	-0.26%
2020/04/29	30	14.00	3	14.05	14.00	27	2,688	1.00%
2020/04/28	10	13.85	0	0.00	13.85	10	2,685	0.37%
2020/04/27	0	0.00	4	14.03	14.20	-4	2,725	-0.15%
2020/04/23	0	0.00	10	14.00	13.80	-10	2,688	-0.37%
2020/04/21	15	13.60	40	13.62	13.40	-25	2,683	-0.93%
2020/04/20	10	13.80	10	13.90	13.85	0	2,661	0.00%
2020/04/15	2	13.95	5	14.10	14.05	-3	2,660	-0.11%
2020/04/14	0	0.00	3	13.60	13.60	-3	2,641	-0.11%
2020/04/13	2	13.50	0	0.00	13.40	2	2,646	0.08%
2020/04/10	0	0.00	7	13.30	13.30	-7	2,646	-0.26%
2020/03/26	5	12.20	0	0.00	12.25	5	2,701	0.19%
2020/03/17	1	11.40	1	11.30	11.30	0	2,596	0.00%
2020/03/05	10	15.70	0	0.00	15.50	10	2,348	0.43%
2020/03/04	1	15.55	20	15.55	15.55	-19	2,319	-0.82%
2020/03/02	8	14.40	8	14.49	14.65	0	2,205	0.00%
2020/02/20	20	15.35	0	0.00	15.15	20	2,186	0.91%
2020/02/18	0	0.00	10	15.20	15.15	-10	2,244	-0.45%
2020/02/13	22	15.55	20	15.67	15.30	2	2,315	0.09%
2020/02/12	10	14.85	0	0.00	15.10	10	2,271	0.44%
2020/02/04	0	0.00	2	14.20	14.30	-2	2,227	-0.09%
2020/01/16	0	0.00	2	16.30	16.35	-2	2,281	-0.09%
2020/01/09	64	16.59	64	16.60	16.45	0	2,379	0.00%
2020/01/06	0	0.00	5	16.75	16.70	-5	2,496	-0.20%
2019/12/30	5	17.35	0	0.00	17.35	5	2,399	0.21%
2019/12/25	3	17.30	0	0.00	17.30	3	2,331	0.13%
2019/12/23	1	16.90	0	0.00	16.90	1	2,308	0.04%
2019/12/03	3	16.60	0	0.00	16.60	3	2,798	0.11%
2019/11/18	1	17.45	1	17.30	17.20	0	3,263	0.00%
2019/11/14	8	16.80	18	16.81	16.75	-10	3,623	-0.28%
2019/11/13	28	16.88	16	16.90	16.65	12	3,641	0.33%
2019/11/11	6	16.80	6	16.50	16.50	0	3,648	0.00%
2019/10/30	6	17.15	6	17.25	17.25	0	3,966	0.00%
2019/10/25	10	17.40	10	17.25	17.25	0	4,847	0.00%
2019/10/17	2	17.60	2	17.60	17.60	0	5,101	0.00%
2019/10/16	0	0.00	3	17.75	17.45	-3	5,103	-0.06%
2019/10/15	27	17.70	24	17.70	17.70	3	5,090	0.06%
2019/10/14	0	0.00	3	17.38	17.45	-3	4,968	-0.06%
2019/09/27	5	17.45	5	16.95	16.95	0	5,152	0.00%
2019/09/26	0	0.00	7	17.60	17.45	-7	5,165	-0.14%
2019/09/25	8	17.62	1	17.40	17.55	7	5,176	0.14%
2019/09/24	2	18.05	0	0.00	17.45	2	5,157	0.04%
2019/09/23	14	17.64	10	17.55	17.90	4	5,077	0.08%
2019/09/16	0	0.00	10	17.65	17.50	-10	4,938	-0.20%
2019/09/12	0	0.00	4	17.20	17.45	-4	4,896	-0.08%
2019/09/10	1	17.20	0	0.00	17.20	1	4,935	0.02%
2019/09/09	11	17.39	0	0.00	17.20	11	4,941	0.22%
2019/09/06	0	0.00	15	17.80	17.75	-15	4,924	-0.30%
2019/09/05	2	18.15	1	18.15	17.90	1	4,887	0.02%
2019/09/04	6	17.76	0	0.00	17.70	6	4,820	0.12%
2019/09/03	0	0.00	1	17.65	17.70	-1	4,833	-0.02%
2019/08/30	4	18.06	0	0.00	17.65	4	4,754	0.08%
2019/08/29	0	0.00	2	17.70	17.70	-2	4,613	-0.04%
2019/08/28	10	17.18	5	17.25	17.15	5	4,503	0.11%
2019/08/27	0	0.00	7	17.19	17.10	-7	4,477	-0.16%
2019/08/26	1	16.95	0	0.00	16.95	1	4,466	0.02%
2019/08/23	2	17.43	6	17.52	17.40	-4	4,412	-0.09%
2019/08/22	1	17.55	26	17.55	17.40	-25	4,386	-0.57%
2019/08/21	10	17.40	17	17.20	17.30	-7	4,350	-0.16%
2019/08/20	5	17.37	14	17.64	17.10	-9	4,303	-0.21%
2019/08/19	31	16.80	31	16.89	17.20	0	4,031	0.00%
2019/08/15	0	0.00	8	16.05	16.05	-8	3,928	-0.20%
2019/08/14	9	16.14	0	0.00	16.00	9	3,928	0.23%
2019/08/13	20	15.95	20	15.85	15.80	0	3,906	0.00%
2019/08/12	15	16.00	30	16.15	16.15	-15	3,897	-0.38%
2019/08/07	1	15.40	0	0.00	15.15	1	3,955	0.03%
2019/08/05	35	15.88	10	15.60	15.55	25	4,070	0.61%
2019/08/02	20	15.90	0	0.00	15.90	20	4,036	0.50%
2019/08/01	15	16.97	10	17.40	16.60	5	4,063	0.12%
2019/07/31	18	17.28	8	17.39	17.05	10	3,958	0.25%
2019/07/30	10	17.30	10	17.55	18.10	0	3,798	0.00%
2019/07/29	0	0.00	5	17.32	17.60	-5	3,453	-0.14%
2019/07/26	2	16.10	56	16.08	16.00	-54	3,119	-1.73%
2019/07/24	14	15.79	0	0.00	15.70	14	2,931	0.48%
2019/07/23	0	0.00	11	15.50	15.65	-11	2,973	-0.37%
2019/07/22	10	15.40	0	0.00	15.40	10	2,935	0.34%
2019/07/19	0	0.00	3	15.25	15.25	-3	2,961	-0.10%
2019/07/18	0	0.00	35	15.15	15.15	-35	3,010	-1.16%
2019/07/17	0	0.00	10	15.50	15.50	-10	3,021	-0.33%
2019/07/16	10	15.30	10	15.50	15.30	0	3,312	0.00%
2019/07/15	13	15.31	0	0.00	15.40	13	3,411	0.38%
2019/07/12	20	15.35	30	15.28	15.45	-10	3,417	-0.29%
2019/07/11	10	15.00	0	0.00	15.00	10	3,463	0.29%
2019/07/10	30	15.12	4	15.20	15.15	26	3,509	0.74%
2019/07/04	5	15.00	10	15.00	15.10	-5	3,538	-0.14%
2019/07/03	40	15.04	0	0.00	14.85	40	3,560	1.12%
2019/06/25	0	0.00	10	14.62	14.60	-10	3,639	-0.27%
2019/06/24	14	14.81	4	14.85	14.85	10	3,654	0.27%
2019/06/19	0	0.00	10	14.60	14.70	-10	3,661	-0.27%
2019/06/18	10	14.40	5	14.50	14.35	5	3,585	0.14%
2019/06/14	0	0.00	10	14.30	14.35	-10	3,572	-0.28%
2019/06/05	10	14.10	0	0.00	13.85	10	3,433	0.29%
2019/05/29	1	13.65	1	13.75	13.65	0	3,411	0.00%
2019/05/28	5	13.90	1	13.75	13.65	4	3,394	0.12%
2019/05/22	0	0.00	1	14.80	14.65	-1	3,612	-0.03%
2019/05/16	0	0.00	1	15.05	14.85	-1	3,535	-0.03%
2019/05/15	10	15.00	10	15.15	14.90	0	3,471	0.00%
2019/05/14	5	14.60	8	14.56	15.00	-3	3,483	-0.09%
2019/05/13	6	14.40	9	14.21	14.15	-3	3,335	-0.09%
2019/05/10	0	0.00	5	14.50	14.50	-5	3,307	-0.15%
2019/05/09	16	14.88	14	14.60	14.50	2	3,278	0.06%
2019/05/07	8	14.75	8	14.70	14.70	0	3,119	0.00%
2019/05/06	25	14.70	25	14.69	14.60	0	3,105	0.00%
2019/05/03	8	14.65	32	14.83	15.00	-24	3,006	-0.80%
2019/05/02	8	14.60	8	14.75	14.70	0	2,953	0.00%
2019/04/29	10	14.63	10	14.60	14.60	0	2,888	0.00%
2019/04/26	0	0.00	1	14.30	14.25	-1	2,794	-0.04%
2019/04/24	25	14.69	0	0.00	14.40	25	2,802	0.89%
2019/04/22	37	15.31	29	15.39	15.15	8	2,729	0.29%
2019/04/19	0	0.00	3	14.72	14.90	-3	2,433	-0.12%
2019/04/18	4	14.50	0	0.00	14.15	4	2,321	0.17%
2019/04/16	0	0.00	11	14.20	14.25	-11	2,112	-0.52%
2019/04/12	1	14.10	30	14.00	13.95	-29	2,024	-1.43%
2019/04/11	30	13.80	0	0.00	14.00	30	1,973	1.52%
2019/04/09	0	0.00	30	13.90	14.05	-30	1,879	-1.60%
2019/04/08	22	13.70	0	0.00	13.80	22	1,858	1.18%
2019/04/03	5	13.80	20	13.80	13.85	-15	1,842	-0.81%
2019/04/02	10	13.40	0	0.00	13.55	10	1,762	0.57%
2019/03/27	0	0.00	12	13.40	13.30	-12	1,654	-0.73%
2019/03/26	21	13.63	0	0.00	13.55	21	1,629	1.29%
2019/03/22	0	0.00	16	14.07	14.00	-16	1,579	-1.01%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/05	0	13.65	0	0.00	13.75	0	1,751	0.00%
2019/02/25	0	0.00	0.7	14.05	14.10	-0.7	1,747	-0.04%
2019/02/22	55	14.34	20	14.25	14.20	35	1,743	2.01%
2019/02/21	0	0.00	10	14.40	14.40	-10	1,627	-0.61%
2019/02/20	0	0.00	1	14.05	14.05	-1	1,579	-0.06%
2019/02/19	12	14.17	0	0.00	14.05	12	1,646	0.73%
2019/02/18	2	13.95	1	14.00	14.25	1	1,627	0.06%
2019/02/15	23	13.80	23	13.95	14.10	0	1,623	0.00%
2019/02/14	0	0.00	23	14.07	13.95	-23	1,608	-1.43%
2019/02/13	5	14.14	24	14.00	14.10	-19	1,588	-1.20%
2019/02/11	0	0.00	1	13.00	13.10	-1	1,488	-0.07%
2019/01/25	0	0.00	1	13.15	13.15	-1	1,620	-0.06%
2019/01/17	1	13.10	0	0.00	13.05	1	1,764	0.06%
2019/01/08	6	12.50	6	12.50	12.50	0	1,679	0.00%
2019/01/03	0	0.00	1	12.50	12.40	-1	1,771	-0.06%
2018/12/27	0	0.00	1	12.65	12.60	-1	1,855	-0.05%
2018/12/26	10	12.55	10	12.40	12.40	0	1,844	0.00%
2018/12/07	0	0.00	8	13.31	13.70	-8	2,492	-0.32%
2018/12/06	1	13.15	1	13.85	13.10	0	2,479	0.00%
2018/12/05	1	13.65	0	0.00	13.75	1	2,485	0.04%
2018/12/03	7	13.84	0	0.00	13.85	7	2,503	0.28%
2018/11/30	1	13.45	8	13.50	13.45	-7	2,462	-0.28%
2018/11/29	7	13.35	1	13.60	13.35	6	2,479	0.24%
2018/11/21	10	13.05	3	13.03	13.05	7	2,567	0.27%
2018/11/20	1	13.15	4	13.09	13.10	-3	2,734	-0.11%
2018/11/19	0	0.00	1	12.95	12.90	-1	2,700	-0.04%
2018/11/15	1	12.15	1	12.30	12.30	0	2,661	0.00%
2018/11/12	11	12.13	11	12.11	12.15	0	2,738	0.00%
2018/11/09	7	12.14	10	12.12	12.10	-3	2,773	-0.11%
2018/11/08	0	0.00	1	12.20	12.20	-1	2,802	-0.04%
2018/11/07	4	12.20	0	0.00	12.25	4	2,845	0.14%
2018/11/05	2	12.15	0	0.00	12.05	2	2,895	0.07%
2018/11/02	7	12.68	6	12.25	12.25	1	3,002	0.03%
2018/10/31	7	11.66	12	11.72	11.65	-5	2,947	-0.17%
2018/10/30	6	11.45	1	11.40	11.40	5	2,927	0.17%
2018/10/29	6	11.33	5	11.45	11.40	1	2,934	0.03%
2018/10/26	8	11.26	9	11.33	11.30	-1	2,959	-0.03%
2018/10/25	5	11.25	5	11.15	11.05	0	2,952	0.00%
2018/10/24	6	11.55	7	11.74	11.75	-1	2,954	-0.03%
2018/10/23	6	11.75	6	11.60	11.55	0	3,000	0.00%
2018/10/19	7	11.56	6	11.65	11.60	1	3,104	0.03%
2018/10/18	0	0.00	1	11.80	11.75	-1	3,185	-0.03%
2018/10/16	5	11.85	5	11.65	11.65	0	3,330	0.00%
2018/10/12	1	11.15	1	11.40	11.50	0	3,345	0.00%
2018/10/11	1	11.30	2	11.50	11.30	-1	3,348	-0.03%
2018/10/04	0	0.00	2	13.55	13.40	-2	3,479	-0.06%
2018/10/03	1	13.80	0	0.00	13.75	1	3,499	0.03%
2018/10/01	10	13.45	10	13.45	13.45	0	3,521	0.00%
2018/09/28	10	13.60	10	13.45	13.45	0	3,599	0.00%
2018/09/27	1	13.60	0	0.00	13.50	1	3,695	0.03%
2018/09/25	10	13.90	10	13.85	13.85	0	5,006	0.00%
2018/09/21	11	13.77	13	14.06	14.15	-2	5,222	-0.04%
2018/09/19	6	13.70	16	13.89	13.70	-10	5,119	-0.20%
2018/09/18	10	13.80	9	13.59	13.55	1	5,063	0.02%
2018/09/17	3	14.10	0	0.00	14.00	3	5,046	0.06%
2018/09/07	0	0.00	14	13.43	13.55	-14	4,913	-0.28%
2018/09/05	10	14.70	10	14.35	14.35	0	5,044	0.00%
2018/09/03	6	14.90	8	14.40	14.40	-2	5,247	-0.04%
2018/08/29	10	14.85	0	0.00	14.90	10	5,795	0.17%
2018/08/28	5	14.88	2	14.95	14.80	3	5,863	0.05%
2018/08/27	0	0.00	3	15.00	15.00	-3	5,881	-0.05%
2018/08/24	7	14.30	7	14.40	14.35	0	5,810	0.00%
2018/08/23	0	0.00	7	14.50	14.55	-7	5,917	-0.12%
2018/08/21	1	14.45	0	0.00	14.20	1	6,183	0.02%
2018/08/16	10	14.30	10	14.55	14.60	0	7,144	0.00%
2018/08/15	0	0.00	3	14.50	14.30	-3	7,235	-0.04%
2018/08/14	13	14.87	10	15.10	15.10	3	7,301	0.04%
2018/08/13	20	15.10	20	15.20	14.80	0	7,387	0.00%
2018/08/10	38	15.86	20	15.83	15.75	18	7,420	0.24%
2018/08/09	33	15.69	20	15.73	15.75	13	7,516	0.17%
2018/08/08	2	15.60	0	0.00	15.70	2	7,522	0.03%
2018/08/07	2	15.68	0	0.00	15.70	2	7,867	0.03%
2018/08/03	7	15.50	0	0.00	15.45	7	8,549	0.08%
2018/08/02	2	15.55	0	0.00	15.45	2	8,616	0.02%
2018/07/30	2	16.00	0	0.00	15.90	2	8,946	0.02%
2018/07/26	0	0.00	10	16.60	16.45	-10	8,851	-0.11%
2018/07/25	0	0.00	1	16.30	16.50	-1	8,828	-0.01%
2018/07/24	0	0.00	1	16.10	16.10	-1	8,815	-0.01%
2018/07/23	14	16.14	0	0.00	16.30	14	8,770	0.16%
2018/07/18	1	15.90	0	0.00	15.85	1	8,652	0.01%
2018/07/17	0	0.00	1	16.00	16.00	-1	8,647	-0.01%
2018/07/16	2	16.30	0	0.00	16.00	2	8,603	0.02%
2018/07/13	11	16.29	13	16.36	16.35	-2	8,501	-0.02%
2018/07/12	0	0.00	1	16.30	16.30	-1	8,446	-0.01%
2018/07/11	4	15.90	4	16.18	15.85	0	8,438	0.00%
2018/07/06	5	15.94	0	0.00	16.00	5	8,502	0.06%
2018/07/05	12	16.85	17	16.79	16.35	-5	8,428	-0.06%
2018/07/04	33	17.05	23	17.29	16.90	10	8,378	0.12%
2018/07/03	80	18.01	108	18.12	17.00	-28	8,024	-0.35%	大賣/
2018/07/02	21	16.68	20	16.85	16.70	1	7,037	0.01%
2018/06/28	0	0.00	2	15.10	15.00	-2	6,772	-0.03%
2018/06/26	9	14.73	0	0.00	15.15	9	6,772	0.13%
2018/06/20	3	15.43	11	15.13	15.35	-8	6,681	-0.12%
2018/06/15	4	16.70	0	0.00	16.65	4	6,587	0.06%
2018/06/14	11	16.79	0	0.00	16.55	11	6,557	0.17%
2018/06/13	14	17.31	0	0.00	16.90	14	6,484	0.22%
2018/06/12	2	16.88	1	16.80	17.20	1	6,396	0.02%
2018/06/11	11	16.82	20	17.08	16.95	-9	6,291	-0.14%
2018/06/08	24	17.09	20	17.33	17.00	4	6,170	0.06%
2018/06/06	0	0.00	1	16.35	16.75	-1	5,703	-0.02%
2018/06/05	0	0.00	1	16.00	15.90	-1	5,536	-0.02%
2018/05/31	6	16.90	6	16.40	16.40	0	5,333	0.00%
2018/05/30	1	16.75	0	0.00	16.75	1	5,218	0.02%
2018/05/29	10	17.00	0	0.00	16.80	10	5,201	0.19%
2018/05/28	30	16.86	40	17.16	17.45	-10	4,999	-0.20%
2018/05/25	10	16.85	0	0.00	16.65	10	4,676	0.21%
2018/05/24	35	16.69	35	16.88	16.85	0	4,495	0.00%
2018/05/22	1	15.00	0	0.00	15.50	1	3,850	0.03%
2018/05/21	30	15.17	30	15.25	15.40	0	3,757	0.00%
2018/05/16	2	16.00	0	0.00	15.75	2	3,412	0.06%
2018/05/15	11	16.14	16	16.04	15.90	-5	3,291	-0.15%
2018/05/14	70	15.62	80	15.58	15.75	-10	2,946	-0.34%
2018/05/11	23	14.75	24	14.68	14.35	-1	2,490	-0.04%
2018/05/10	13	13.97	14	14.09	14.00	-1	2,220	-0.05%
2018/05/07	20	13.15	22	13.26	13.90	-2	1,947	-0.10%
2018/05/02	0	0.00	5	12.90	12.90	-5	1,751	-0.29%
2018/04/30	17	12.81	11	12.89	12.55	6	1,696	0.35%
2018/04/27	0	0.00	3	11.92	12.05	-3	1,609	-0.19%
2018/04/26	1	12.05	0	0.00	11.70	1	1,608	0.06%
2018/04/25	1	11.95	8	12.11	12.00	-7	1,592	-0.44%
2018/04/24	1	12.30	2	12.40	12.25	-1	1,571	-0.06%
2018/04/23	0	0.00	3	12.67	12.70	-3	1,547	-0.19%
2018/04/20	1	13.05	0	0.00	12.90	1	1,533	0.07%
2018/04/19	2	13.08	2	13.15	13.05	0	1,554	0.00%
2018/04/18	1	13.05	0	0.00	13.00	1	1,552	0.06%
2018/04/17	3	13.28	0	0.00	13.20	3	1,537	0.20%
2018/04/16	16	13.46	12	13.50	13.55	4	1,562	0.26%
2018/04/13	33	13.43	31	13.45	13.35	2	1,479	0.14%
2018/04/12	0	0.00	3	12.90	12.80	-3	1,434	-0.21%
2018/04/11	1	12.95	0	0.00	12.85	1	1,445	0.07%
2018/04/10	20	13.05	20	13.00	12.95	0	1,452	0.00%
2018/04/09	4	12.70	0	0.00	12.50	4	1,416	0.28%
2018/04/02	2	12.90	0	0.00	12.85	2	1,424	0.14%
2018/03/30	21	13.10	20	13.00	12.80	1	1,453	0.07%
2018/03/20	0	0.00	1	13.00	13.00	-1	1,744	-0.06%
2018/03/07	0	0.00	1	13.00	13.15	-1	1,749	-0.06%
2018/03/05	1	12.65	0	0.00	12.65	1	1,692	0.06%
2018/03/02	0	0.00	11	13.07	12.95	-11	1,760	-0.62%
2018/02/27	11	12.74	0	0.00	12.45	11	1,673	0.66%
2018/01/26	0	0.00	1	13.00	13.10	-1	2,191	-0.05%
2018/01/11	0	0.00	0.3	12.85	12.85	-0.3	3,779	-0.01%
2018/01/10	20	13.00	20	13.10	12.95	0	4,210	0.00%
2018/01/08	2	13.70	0	0.00	13.50	2	4,352	0.05%
2018/01/04	0	0.00	1	13.45	13.40	-1	4,446	-0.02%
2018/01/03	0	0.00	2	13.35	13.30	-2	4,445	-0.04%