精成科 (6191)-富邦-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
69.5
漲跌
--
漲幅
0.00%
成交量
1,697張
產業
上市電子零組件類股
524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－富邦-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

富邦-嘉義券商分點個股進出
富邦-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
2024/04/25	2	69.25	1	69.10	69.50	1	5,197	0.02%
2024/04/23	1	66.70	3	66.70	67.80	-2	5,208	-0.04%
2024/04/22	2	68.85	0	0.00	67.20	2	5,212	0.04%
2024/04/19	4	70.40	3	70.63	70.40	1	5,171	0.02%
2024/04/18	2	69.20	2	71.00	71.00	0	5,113	0.00%
2024/04/17	3	69.70	3	69.87	70.00	0	5,085	0.00%
2024/04/16	2	68.60	3	70.17	69.00	-1	5,072	-0.02%
2024/04/15	8	69.79	0	0.00	69.60	8	5,015	0.16%
2024/04/12	12	70.49	0	0.00	69.70	12	4,968	0.24%
2024/04/11	1	70.50	4	70.28	70.80	-3	4,920	-0.06%
2024/04/10	6	70.77	2	71.05	70.50	4	4,923	0.08%
2024/04/09	3	71.70	8	71.76	72.20	-5	4,895	-0.10%
2024/04/08	0	72.10	20	71.34	71.90	-20	4,898	-0.41%
2024/04/03	3	72.00	3	71.80	72.00	0	4,898	0.00%
2024/04/02	10	71.96	21	72.07	72.60	-11	4,894	-0.22%
2024/04/01	15	72.57	3	72.93	72.70	12	4,893	0.25%
2024/03/29	37	73.35	14	73.44	72.70	23	4,908	0.47%
2024/03/28	41	74.87	37.1	75.05	73.70	3.9	4,829	0.08%
2024/03/27	9.1	73.01	5	72.28	73.20	4.1	4,646	0.09%
2024/03/26	11.1	70.53	27	70.56	69.40	-15.9	4,591	-0.35%
2024/03/25	11	71.90	7	71.23	71.20	4	4,596	0.09%
2024/03/22	13	72.50	13	72.22	71.40	0	4,705	0.00%
2024/03/21	28	74.46	316	75.58	73.60	-288	4,720	-6.10%	大賣/鉅額交易
2024/03/20	976.2	75.86	678.1	75.61	76.10	298.1	4,459	6.68%	大買/大賣/鉅額交易
2024/03/19	4	69.63	6	68.80	69.20	-2	3,975	-0.05%
2024/03/18	0	0.00	3	66.30	66.40	-3	3,794	-0.08%
2024/03/15	1	65.20	3	65.27	64.90	-2	3,791	-0.05%
2024/03/14	2	65.30	4	64.63	65.30	-2	3,792	-0.05%
2024/03/13	8	64.88	1	64.90	64.60	7	3,798	0.18%
2024/03/12	1	64.30	1	64.40	64.60	0	3,825	0.00%
2024/03/11	1	63.50	3.1	63.64	63.50	-2.1	3,882	-0.05%
2024/03/08	49	66.41	50	66.12	64.10	-1	3,929	-0.03%
2024/03/07	17	67.79	4	68.58	67.60	13	3,999	0.33%
2024/03/06	1	68.50	0	0.00	68.60	1	4,252	0.02%
2024/03/05	20.1	68.07	20	68.35	68.70	0.1	4,495	0.00%
2024/03/04	0	0.00	0.2	66.40	66.30	-0.2	4,448	0.00%
2024/02/29	0	0.00	2	65.90	65.30	-2	4,433	-0.05%
2024/02/27	2.1	66.84	4	67.38	66.30	-1.9	4,396	-0.04%
2024/02/26	3	68.30	2	67.35	67.50	1	4,382	0.02%
2024/02/23	3	68.40	4	68.70	68.10	-1	4,407	-0.02%
2024/02/22	8	68.66	2	68.10	68.10	6	4,525	0.13%
2024/02/21	7	69.31	7	68.61	68.90	0	4,550	0.00%
2024/02/20	8	69.64	1	69.50	69.30	7	4,590	0.15%
2024/02/19	2	69.10	13	69.58	69.80	-11	4,588	-0.24%
2024/02/16	4	69.53	3	69.60	69.20	1	4,599	0.02%
2024/02/15	8	68.98	17	67.75	69.20	-9	4,553	-0.20%
2024/02/05	1	64.30	2	64.20	64.30	-1	4,455	-0.02%
2024/02/02	3	64.50	0	0.00	64.70	3	4,505	0.07%
2024/02/01	0	0.00	2	64.40	64.90	-2	4,540	-0.04%
2024/01/31	2	63.90	4	64.38	63.90	-2	4,574	-0.04%
2024/01/30	2	64.40	0	0.00	64.30	2	4,625	0.04%
2024/01/29	0	0.00	2	65.50	65.50	-2	4,679	-0.04%
2024/01/26	1	65.00	0	0.00	64.80	1	4,802	0.02%
2024/01/25	15	64.06	5	63.94	63.50	10	5,147	0.19%
2024/01/24	9.3	65.85	5	65.10	64.70	4.3	5,724	0.08%
2024/01/23	5	65.64	2	65.40	65.80	3	5,960	0.05%
2024/01/22	7	65.03	2	65.50	64.90	5	5,958	0.08%
2024/01/19	13	64.77	3	64.20	64.30	10	5,961	0.17%
2024/01/18	0	0.00	3.1	64.81	65.10	-3.1	5,978	-0.05%
2024/01/17	3	65.93	10	65.30	65.20	-7	5,970	-0.12%
2024/01/16	1.1	64.88	1	65.30	65.50	0.1	5,952	0.00%
2024/01/15	6	65.37	0	0.00	65.00	6	5,946	0.10%
2024/01/12	0	0.00	4.7	62.70	63.00	-4.7	5,930	-0.08%
2024/01/11	0	0.00	1	63.60	63.50	-1	5,941	-0.02%
2024/01/10	5	62.60	1	62.10	62.90	4	6,019	0.07%
2024/01/09	3	63.50	0	0.00	63.20	3	6,001	0.05%
2024/01/08	6	64.00	1	64.20	64.10	5	6,040	0.08%
2024/01/05	2	64.50	2	65.00	64.50	0	6,074	0.00%
2024/01/04	10	65.00	10	64.80	65.10	0	6,078	0.00%
2024/01/03	4	65.15	1	65.30	65.10	3	6,124	0.05%
2023/12/29	18	64.25	2	64.50	64.50	16	6,259	0.26%
2023/12/28	3	63.93	1	63.90	63.70	2	6,278	0.03%
2023/12/27	1	65.00	3	64.30	64.30	-2	6,348	-0.03%
2023/12/26	6	63.77	5	63.76	64.30	1	6,403	0.02%
2023/12/25	11	64.10	9	63.50	63.70	2	6,357	0.03%
2023/12/22	1	64.90	0	0.00	64.90	1	6,298	0.02%
2023/12/21	2	64.00	0	0.00	64.00	2	6,269	0.03%
2023/12/20	4	65.05	2	65.30	64.80	2	6,269	0.03%
2023/12/19	69	64.98	0	0.00	65.30	69	6,272	1.10%
2023/12/18	43	69.75	5.2	70.46	68.00	37.8	6,152	0.61%
2023/12/15	41	74.15	35	75.26	72.90	6	6,063	0.10%
2023/12/14	7	73.07	22	73.15	73.40	-15	5,987	-0.25%
2023/12/13	0.5	70.80	3.1	71.13	71.10	-2.7	5,957	-0.04%
2023/12/12	19.2	70.96	5	70.72	70.30	14.2	6,040	0.24%
2023/12/11	13	71.79	1	72.50	70.70	12	6,083	0.20%
2023/12/08	6	72.38	7	72.01	72.20	-1	6,121	-0.02%
2023/12/07	6	71.20	5.4	71.59	71.50	0.6	6,167	0.01%
2023/12/06	39	71.06	63	71.03	71.00	-24	6,245	-0.38%
2023/12/05	90.2	69.42	22	69.05	70.00	68.2	6,364	1.07%
2023/12/04	27	71.31	15.4	70.98	70.10	11.6	6,681	0.17%
2023/12/01	39	69.64	76	69.48	70.50	-37	6,663	-0.56%
2023/11/30	35	67.03	94	66.55	69.00	-59	6,466	-0.91%
2023/11/29	72	64.30	11	64.44	64.20	61	6,214	0.98%
2023/11/28	35	62.95	3	63.10	63.20	32	6,221	0.51%
2023/11/27	10	62.05	1	62.10	61.90	9	6,258	0.14%
2023/11/24	1	61.80	0.2	62.00	61.50	0.8	6,290	0.01%
2023/11/23	5	61.50	0	0.00	61.50	5	6,357	0.08%
2023/11/22	11.1	61.89	2	61.90	61.80	9.1	6,400	0.14%
2023/11/21	45.2	64.47	149	63.83	62.80	-103.8	6,460	-1.61%	大賣/鉅額交易
2023/11/20	2.1	64.55	22	64.76	64.60	-19.9	6,567	-0.30%
2023/11/17	156	64.44	5	64.46	64.50	151	6,575	2.30%	大買/鉅額交易
2023/11/16	0	0.00	9	62.74	63.10	-9	6,614	-0.14%
2023/11/15	5	63.58	12	63.35	63.30	-7	6,703	-0.10%
2023/11/14	7	62.74	8	63.00	63.00	-1	6,751	-0.01%
2023/11/13	2	62.30	3	62.10	61.90	-1	6,837	-0.01%
2023/11/10	10	62.28	6.9	62.32	62.00	3.1	6,927	0.04%
2023/11/09	46	63.17	12.3	63.31	63.40	33.7	7,017	0.48%
2023/11/08	8	62.88	9	62.92	62.50	-1	7,052	-0.01%
2023/11/07	11	63.85	6	63.97	63.40	5	7,139	0.07%
2023/11/06	3	63.70	13	63.45	64.00	-10	7,240	-0.14%
2023/11/03	22.5	62.82	91.1	64.51	62.40	-68.6	7,229	-0.95%
2023/11/02	154	64.19	86	64.19	63.90	68	7,160	0.95%	大買/
2023/11/01	65	59.86	81	59.46	61.20	-16	6,866	-0.23%
2023/10/31	162	61.17	201	61.06	61.60	-39	6,314	-0.62%	大買/大賣/
2023/10/26	0	0.00	1	54.20	54.90	-1	6,275	-0.02%
2023/10/25	5	55.50	0	0.00	55.60	5	6,317	0.08%
2023/10/24	10	54.68	3	54.83	55.70	7	6,364	0.11%
2023/10/23	2	54.50	0	0.00	54.30	2	6,446	0.03%
2023/10/20	2.2	53.46	10	53.40	53.90	-7.8	6,629	-0.12%
2023/10/19	1	54.50	0	0.00	55.00	1	6,661	0.02%
2023/10/18	1	54.20	16.7	53.89	54.30	-15.7	6,673	-0.24%
2023/10/17	13	56.48	0	0.00	55.40	13	6,673	0.19%
2023/10/16	1	55.90	22	55.78	56.00	-21	6,859	-0.31%
2023/10/13	24	56.86	6	57.48	56.60	18	7,113	0.25%
2023/10/12	4	58.00	0	0.00	58.00	4	7,355	0.05%
2023/10/11	2	57.10	2.8	57.35	57.40	-0.8	7,465	-0.01%
2023/10/06	15	59.27	5	58.76	57.80	10	7,486	0.13%
2023/10/05	7	62.09	0	0.00	61.90	7	7,397	0.09%
2023/10/04	7	62.13	107	61.88	62.70	-100	7,446	-1.34%	大賣/
2023/10/03	27.3	64.38	41	65.34	63.10	-13.7	7,513	-0.18%
2023/10/02	116.5	64.35	50	63.41	64.60	66.5	7,555	0.88%	大買/
2023/09/28	4	62.08	3	62.03	62.00	1	7,521	0.01%
2023/09/27	2	61.50	34	61.14	61.70	-32	7,551	-0.42%
2023/09/26	27	62.41	23	62.33	62.20	4	7,565	0.05%
2023/09/25	12	61.93	12	61.95	62.20	0	7,573	0.00%
2023/09/22	15	58.70	11.5	58.46	59.60	3.5	7,532	0.05%
2023/09/21	20	59.69	26	59.78	59.60	-6	7,598	-0.08%
2023/09/20	28	61.81	23	61.62	61.30	5	7,734	0.06%
2023/09/19	6.2	62.81	5.3	63.05	62.80	0.9	7,802	0.01%
2023/09/18	10	62.25	6.2	62.66	62.30	3.8	7,809	0.05%
2023/09/15	16	62.25	10.1	62.30	61.90	5.9	7,808	0.08%
2023/09/14	8	61.71	18	61.34	61.80	-10	7,723	-0.13%
2023/09/13	7	59.91	2	60.60	60.40	5	7,665	0.07%
2023/09/12	12	59.19	2	59.40	59.40	10	7,623	0.13%
2023/09/11	91.1	58.88	18	58.54	58.70	73.1	7,563	0.97%
2023/09/08	10	61.09	5	61.24	61.00	5	7,459	0.07%
2023/09/07	49	62.66	96	61.14	60.90	-47	7,295	-0.64%
2023/09/06	31	59.51	17.6	60.45	60.50	13.4	6,934	0.19%
2023/09/05	5	57.78	13.1	57.90	58.60	-8.1	6,852	-0.12%
2023/09/04	1	56.20	2	56.35	56.10	-1	6,782	-0.01%
2023/09/01	11	55.85	27	55.99	55.60	-16	6,899	-0.23%
2023/08/31	1	55.40	5	56.34	56.80	-4	6,881	-0.06%
2023/08/30	13	55.58	1.1	55.45	54.90	11.9	6,913	0.17%
2023/08/29	9	54.63	7.1	54.92	55.10	2	6,913	0.03%
2023/08/28	37	56.19	11	55.92	55.90	26	6,888	0.38%
2023/08/25	7	57.19	18	56.88	57.40	-11	6,919	-0.16%
2023/08/24	66	55.81	117.3	55.38	55.90	-51.3	6,840	-0.75%	大賣/
2023/08/23	23	58.77	21	58.82	58.80	2	6,610	0.03%
2023/08/22	7.1	58.74	6	58.87	58.80	1.1	6,650	0.02%
2023/08/21	7	57.13	6	56.90	58.00	1	6,629	0.02%
2023/08/18	8.2	56.08	9	55.92	55.80	-0.8	6,599	-0.01%
2023/08/17	19	55.05	25.1	54.69	56.20	-6.1	6,552	-0.09%
2023/08/16	14	53.26	32	53.54	54.10	-18	6,509	-0.28%
2023/08/15	35	53.13	30.9	52.93	53.40	4.1	6,428	0.06%
2023/08/14	8.1	51.51	12.2	52.00	51.70	-4.1	6,322	-0.06%
2023/08/11	9.1	52.28	5	51.76	52.10	4.1	6,321	0.06%
2023/08/10	7.1	52.16	7	52.20	52.10	0.1	6,240	0.00%
2023/08/09	7	51.80	12	51.63	51.80	-5	6,149	-0.08%
2023/08/08	9	51.60	7	51.13	51.60	2	6,153	0.03%
2023/08/07	4	50.90	5	50.19	50.90	-1	6,165	-0.02%
2023/08/04	2	48.15	3	48.63	49.05	-1	6,241	-0.02%
2023/08/02	6	48.45	12	49.06	48.25	-6	6,212	-0.10%
2023/08/01	12.2	50.40	11	50.43	50.40	1.2	6,216	0.02%
2023/07/31	14	51.01	30	51.60	51.30	-16	6,527	-0.25%
2023/07/28	25.1	50.11	1	49.40	51.20	24.1	6,583	0.37%
2023/07/27	8.1	50.55	6	50.75	50.70	2.1	6,498	0.03%
2023/07/26	17.2	51.03	4	51.58	51.10	13.2	6,442	0.20%
2023/07/25	19	51.38	16	51.51	51.40	3	6,337	0.05%
2023/07/24	4	49.14	2	48.65	49.10	2	6,126	0.03%
2023/07/21	10.1	48.30	21	48.28	48.45	-10.9	6,069	-0.18%
2023/07/20	2	48.85	0	0.00	48.20	2	6,029	0.03%
2023/07/19	7	48.63	3	49.07	48.10	4	5,952	0.07%
2023/07/18	19.2	49.91	10	50.26	50.80	9.2	5,773	0.16%
2023/07/17	20	52.31	8	52.21	52.50	12	5,479	0.22%
2023/07/14	22	48.66	3.8	48.92	49.45	18.2	5,214	0.35%
2023/07/13	3	47.88	2	48.25	47.95	1	5,110	0.02%
2023/07/12	11.2	47.60	10	47.84	47.50	1.2	5,038	0.02%
2023/07/11	9	47.25	0	0.00	47.30	9	4,997	0.18%
2023/07/10	3	46.12	2	46.05	46.05	1	4,919	0.02%
2023/07/07	4	46.96	5	46.82	47.30	-1	4,812	-0.02%
2023/07/06	0	0.00	6	48.45	48.20	-6	4,772	-0.13%
2023/07/05	3	47.52	0	0.00	47.75	3	4,694	0.06%
2023/07/04	3	47.15	0	0.00	47.05	3	4,681	0.06%
2023/07/03	1	46.95	1.8	47.24	47.20	-0.8	4,655	-0.02%
2023/06/30	1	46.00	0	0.00	45.90	1	4,678	0.02%
2023/06/29	10	46.03	15	45.98	46.20	-5	4,640	-0.11%
2023/06/28	14	46.76	16	46.79	46.80	-2	4,514	-0.04%
2023/06/27	3	44.45	4	44.30	44.50	-1	4,337	-0.02%
2023/06/26	0	0.00	1	43.50	44.15	-1	4,197	-0.02%
2023/06/21	3	43.20	6	42.71	43.20	-3	4,175	-0.07%
2023/06/19	4	41.90	0	0.00	42.15	4	4,180	0.10%
2023/06/16	0	0.00	5	42.50	42.35	-5	4,337	-0.12%
2023/06/15	0	0.00	5	42.40	42.60	-5	4,317	-0.12%
2023/06/13	0	0.00	5	42.11	42.25	-5	4,282	-0.12%
2023/06/12	0	0.00	2	42.05	42.00	-2	4,258	-0.05%
2023/06/09	6	41.85	12	41.57	42.20	-6	4,246	-0.14%
2023/06/07	30	41.97	23.6	42.15	42.00	6.4	4,177	0.15%
2023/06/06	0	0.00	9	40.66	40.60	-9	4,037	-0.22%
2023/06/05	8	40.41	1	40.40	40.45	7	4,008	0.17%
2023/05/31	1	38.80	1	39.20	39.15	0	3,925	0.00%
2023/05/30	5	39.50	0	0.00	39.55	5	3,822	0.13%
2023/05/29	0	0.00	2	39.50	39.75	-2	3,788	-0.05%
2023/05/25	0	0.00	7	39.87	40.20	-7	3,676	-0.19%
2023/05/24	1	39.70	0	0.00	39.60	1	3,587	0.03%
2023/05/23	2	38.75	1	38.40	38.80	1	3,503	0.03%
2023/05/22	0	38.15	3	38.33	38.50	-3	3,467	-0.09%
2023/05/19	2	37.95	1	37.80	37.85	1	3,393	0.03%
2023/05/18	8	37.75	10	37.70	37.75	-2	3,357	-0.06%
2023/05/17	1	37.50	0	0.00	37.55	1	3,354	0.03%
2023/05/15	0	0.00	1	37.40	37.40	-1	3,211	-0.03%
2023/05/12	1	37.60	22	37.55	37.65	-21	3,149	-0.67%
2023/05/11	0.5	37.15	2	37.40	37.15	-1.5	3,069	-0.05%
2023/05/10	2	37.65	1	37.70	37.65	1	2,987	0.03%
2023/05/09	6	36.48	0	0.00	36.40	6	2,823	0.21%
2023/05/08	3	37.45	8	36.94	36.85	-5	2,788	-0.18%
2023/05/05	2	37.30	114.1	37.51	36.45	-112.1	2,680	-4.18%	大賣/鉅額交易
2023/05/04	114	36.94	9	36.48	37.30	105	2,307	4.55%	大買/鉅額交易
2023/05/02	0	0.00	16	34.06	34.15	-16	2,163	-0.74%
2023/04/28	3.1	33.89	0	0.00	33.80	3.1	2,157	0.14%
2023/04/27	0	0.00	20	33.15	33.65	-20	2,147	-0.93%
2023/04/26	0	0.00	2	33.10	33.10	-2	2,137	-0.09%
2023/04/21	0	0.00	2	33.60	33.25	-2	2,086	-0.10%
2023/04/19	0.1	34.05	3	34.07	34.15	-2.9	2,032	-0.14%
2023/04/18	3	34.15	4	34.21	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	31	34.36	34.55	-31	1,963	-1.58%
2023/04/14	30	34.35	30	34.10	34.10	0	1,923	0.00%
2023/04/13	0	0.00	5	34.17	34.00	-5	1,886	-0.27%
2023/04/12	0	0.00	1	34.15	34.25	-1	1,864	-0.05%
2023/04/11	201	33.99	203	34.24	34.30	-2	1,843	-0.11%	大買/大賣/
2023/04/07	4	33.75	0.5	33.57	33.85	3.5	1,708	0.20%
2023/04/06	0	0.00	2	33.45	33.35	-2	1,661	-0.12%
2023/03/31	20	33.86	15	33.87	33.85	5	1,612	0.31%
2023/03/30	4	33.35	0	0.00	33.35	4	1,504	0.27%
2023/03/24	5	33.58	1	33.45	33.30	4	1,413	0.28%
2023/03/23	0	0.00	1	33.30	33.10	-1	1,356	-0.07%
2023/03/22	1	32.95	2	33.80	33.10	-1	1,330	-0.08%
2023/03/21	13	33.25	5	33.13	33.50	8	1,244	0.64%
2023/03/20	0	0.00	2	31.65	31.75	-2	1,054	-0.19%
2023/03/16	0	0.00	9	30.95	30.95	-9	1,044	-0.86%
2023/03/14	0	0.00	2	31.62	31.45	-2	1,023	-0.20%
2023/03/13	46	31.83	3	31.80	31.80	43	1,003	4.29%
2023/03/09	0	31.80	0	0.00	31.50	0	961	0.00%
2023/03/07	0	0.00	8	31.65	31.60	-8	950	-0.84%
2023/03/06	2	31.40	2	31.50	31.40	0	921	0.00%
2023/03/03	0.5	30.35	0	0.00	30.45	0.5	861	0.06%
2023/02/23	0	0.00	2	30.17	30.20	-2	832	-0.24%
2023/02/20	1	29.95	15.9	30.05	29.95	-14.9	842	-1.77%
2023/02/15	16	30.08	1	29.90	29.80	15	932	1.61%
2023/02/14	0	0.00	3	29.20	29.15	-3	923	-0.32%
2023/02/13	5	28.60	0	0.00	28.85	5	952	0.53%
2023/02/08	0	0.00	3	29.60	29.65	-3	1,017	-0.29%
2023/02/06	0	0.00	1	29.65	29.55	-1	1,108	-0.09%
2023/02/02	0	0.00	12	29.55	29.70	-12	1,151	-1.04%
2023/01/16	0	0.00	1	27.75	27.60	-1	1,111	-0.09%
2023/01/13	0	0.00	1	27.80	27.75	-1	1,115	-0.09%
2023/01/12	1	28.00	0	0.00	27.90	1	1,133	0.09%
2023/01/05	1	27.80	0	0.00	27.80	1	1,182	0.08%
2022/12/29	0	0.00	2	27.40	27.40	-2	1,226	-0.16%
2022/12/26	0	0.00	2	28.20	28.05	-2	1,236	-0.16%
2022/12/23	0	0.00	0	27.90	27.60	0	1,231	0.00%
2022/12/21	5	27.85	0	0.00	27.60	5	1,258	0.40%
2022/12/13	0	0.00	5	28.80	28.65	-5	1,265	-0.40%
2022/12/12	0	0.00	1	29.10	28.80	-1	1,270	-0.08%
2022/12/09	1	28.90	0	0.00	28.85	1	1,271	0.08%
2022/12/08	3	29.00	5	29.02	28.95	-2	1,259	-0.16%
2022/12/02	0	0.00	1	30.55	30.30	-1	1,216	-0.08%
2022/11/30	1	30.00	2	29.83	30.05	-1	1,182	-0.08%
2022/11/29	6	29.18	3	29.25	29.40	3	1,169	0.26%
2022/11/28	1	29.15	0	0.00	29.20	1	1,167	0.09%
2022/11/21	0	0.00	2	29.30	29.10	-2	1,201	-0.17%
2022/11/18	2	29.83	0	0.00	29.60	2	1,194	0.17%
2022/11/16	0	0.00	1	29.85	29.80	-1	1,171	-0.09%
2022/11/15	0	0.00	3	30.15	29.85	-3	1,158	-0.26%
2022/11/14	0	0.00	1	29.70	29.75	-1	1,151	-0.09%
2022/11/11	54	30.07	53	30.28	29.55	1	1,146	0.09%
2022/11/10	0	0.00	2	29.40	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	2	29.40	29.35	-2	1,170	-0.17%
2022/11/04	2	29.00	23	28.98	29.00	-21	1,219	-1.72%
2022/11/03	33.2	28.82	12	28.83	28.95	21.2	1,200	1.76%
2022/11/01	9	27.32	11	27.30	27.35	-2	1,185	-0.17%
2022/10/27	0	0.00	1	25.10	25.30	-1	1,170	-0.09%
2022/10/19	2	25.50	0	0.00	25.30	2	1,180	0.17%
2022/10/18	0	0.00	0.8	25.75	25.65	-0.8	1,178	-0.07%
2022/10/14	1	24.30	0	0.00	24.95	1	1,191	0.08%
2022/10/07	6	26.29	6	26.46	26.40	0	1,204	0.00%
2022/10/06	0	0.00	1	26.45	26.50	-1	1,206	-0.08%
2022/09/28	6	24.64	0	0.00	24.40	6	1,230	0.49%
2022/09/27	2	25.50	0	0.00	25.55	2	1,230	0.16%
2022/09/26	23	26.03	0	0.00	25.40	23	1,245	1.85%
2022/09/23	0	0.00	0.1	26.75	26.85	-0.1	1,263	-0.01%
2022/09/22	0	0.00	0.1	27.09	27.00	-0.1	1,297	-0.01%
2022/09/21	0	0.00	0.1	27.40	27.25	-0.1	1,302	0.00%
2022/09/20	0	0.00	0.2	27.53	27.65	-0.2	1,316	-0.01%
2022/09/19	0	0.00	0.2	27.39	27.30	-0.2	1,331	-0.01%
2022/09/16	0	0.00	10.1	27.85	27.85	-10.1	1,338	-0.75%
2022/09/15	0	0.00	0.1	28.10	28.00	-0.1	1,358	0.00%
2022/09/14	1	27.70	0.1	27.71	27.75	0.9	1,377	0.06%
2022/09/13	0	0.00	0.1	28.03	28.00	-0.1	1,392	-0.01%
2022/09/12	0	0.00	0.1	27.75	27.85	-0.1	1,428	0.00%
2022/09/07	0	0.00	2	27.05	27.00	-2	1,630	-0.12%
2022/09/05	0	0.00	1	27.90	27.85	-1	1,695	-0.06%
2022/08/31	5	29.15	0	0.00	29.15	5	1,799	0.28%
2022/08/30	3	28.80	0	0.00	28.80	3	1,830	0.16%
2022/08/26	1	29.25	2	29.25	29.30	-1	1,922	-0.05%
2022/08/25	0	0.00	1	28.90	28.80	-1	2,238	-0.04%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/22	2	28.90	0	0.00	28.95	2	2,322	0.09%
2022/08/18	1	29.10	0	0.00	29.10	1	2,486	0.04%
2022/08/17	53	29.26	52	29.38	29.40	1	2,493	0.04%
2022/08/16	0	0.00	1	29.20	29.25	-1	2,394	-0.04%
2022/08/15	0	0.00	1	28.90	28.80	-1	2,364	-0.04%
2022/08/12	0	0.00	2	28.73	28.80	-2	2,350	-0.09%
2022/08/11	36	28.91	34	28.90	29.00	2	2,333	0.09%
2022/08/10	1	27.40	5	27.62	28.20	-4	2,270	-0.18%
2022/08/09	2	27.40	0	0.00	27.45	2	2,272	0.09%
2022/08/08	4	28.86	0	0.00	28.90	4	2,254	0.18%
2022/08/05	20	29.64	19	29.40	29.40	1	2,206	0.05%
2022/08/04	1	28.70	0	0.00	29.05	1	2,209	0.05%
2022/07/28	0	0.00	1	29.00	29.00	-1	2,268	-0.04%
2022/07/19	0	28.90	0	0.00	29.10	0	2,379	0.00%
2022/07/15	0	28.00	1	27.90	28.10	-1	2,431	-0.04%
2022/07/14	0	0.00	1	27.30	27.50	-1	2,434	-0.04%
2022/07/13	2	26.78	1.5	26.98	27.00	0.5	2,458	0.02%
2022/07/12	1	26.40	0	0.00	26.10	1	2,503	0.04%
2022/07/11	0	27.60	0	0.00	27.20	0	2,554	0.00%
2022/07/08	11	27.73	14	27.60	27.55	-3	3,058	-0.10%
2022/07/07	0	0.00	1	26.60	27.05	-1	3,176	-0.03%
2022/07/06	1.6	26.44	0	0.00	26.00	1.6	3,199	0.05%
2022/07/05	16	27.17	16	27.11	27.10	0	3,222	0.00%
2022/07/04	21	26.98	19	26.55	26.55	2	3,218	0.06%
2022/07/01	20	27.89	29	26.86	26.55	-9	3,242	-0.28%
2022/06/30	10	28.70	10	28.50	28.60	0	3,219	0.00%
2022/06/29	1	29.60	0	0.00	29.80	1	3,199	0.03%
2022/06/27	10	30.70	0	0.00	30.65	10	3,228	0.31%
2022/06/22	0	0.00	2	30.25	29.80	-2	3,263	-0.06%
2022/06/21	5	30.30	0	0.00	30.80	5	3,253	0.15%
2022/06/20	0	0.00	2	30.85	29.90	-2	3,255	-0.06%
2022/06/17	2	31.55	2	31.50	31.85	0	3,217	0.00%
2022/06/16	22	33.60	10	33.33	32.35	12	3,187	0.38%
2022/06/15	4	32.95	5	32.53	32.65	-1	3,045	-0.03%
2022/06/14	2	31.65	0	0.00	31.90	2	2,997	0.07%
2022/06/13	2	31.75	0	0.00	31.70	2	2,998	0.07%
2022/06/10	70	33.33	80	33.49	33.15	-10	2,976	-0.34%
2022/06/09	11	33.14	2	33.25	33.15	9	2,930	0.31%
2022/06/08	21	33.65	22	33.65	33.35	-1	2,911	-0.03%
2022/06/07	0	0.00	1	33.10	33.35	-1	2,886	-0.03%
2022/06/06	5	33.56	20.2	33.42	33.50	-15.2	2,857	-0.53%
2022/06/02	142	34.40	125.2	34.46	34.10	16.8	2,810	0.60%	大買/大賣/
2022/06/01	2	32.38	2	32.03	32.35	0	2,504	0.00%
2022/05/31	2	31.68	0	0.00	31.05	2	2,460	0.08%
2022/05/30	0	0.00	0	31.80	31.80	0	2,449	0.00%
2022/05/27	0	0.00	0.8	31.56	31.40	-0.8	2,441	-0.03%
2022/05/26	37	31.91	38	32.07	31.80	-1	2,416	-0.04%
2022/05/24	0.7	30.70	0	0.00	30.35	0.7	2,291	0.03%
2022/05/23	1	31.35	0	0.00	31.10	1	2,312	0.04%
2022/05/20	1	31.10	0	0.00	31.05	1	2,392	0.04%
2022/05/19	1	30.80	0	0.00	30.95	1	2,430	0.04%
2022/05/18	1	31.40	0	0.00	31.25	1	2,437	0.04%
2022/05/17	1	31.00	0	0.00	31.10	1	2,468	0.04%
2022/05/16	8	30.09	9	30.18	30.20	-1	2,468	-0.04%
2022/05/12	5	28.90	0	0.00	28.85	5	2,487	0.20%
2022/05/09	4	30.65	10	30.60	30.55	-6	2,480	-0.24%
2022/04/29	0	0.00	11	32.81	32.75	-11	2,506	-0.44%
2022/04/28	17	32.74	7	32.81	32.40	10	2,513	0.40%
2022/04/27	1	31.30	1	31.20	31.35	0	2,459	0.00%
2022/04/26	0	0.00	1	32.30	32.10	-1	2,442	-0.04%
2022/04/25	2	32.15	9	32.29	32.00	-7	2,458	-0.28%
2022/04/22	1	34.15	2	33.70	33.60	-1	2,462	-0.04%
2022/04/21	4	33.83	1	33.70	33.75	3	2,474	0.12%
2022/04/19	2	33.50	0	0.00	32.95	2	2,446	0.08%
2022/04/18	1	33.35	0	0.00	32.70	1	2,459	0.04%
2022/04/15	0	0.00	16	33.74	33.95	-16	2,426	-0.66%
2022/04/14	72.1	34.79	76	34.93	34.30	-3.9	2,404	-0.16%
2022/04/13	43	32.92	76	32.54	33.90	-33	1,924	-1.72%
2022/04/12	30	31.10	0	0.00	30.85	30	1,836	1.63%
2022/04/08	1	32.50	0	0.00	32.35	1	1,825	0.05%
2022/04/07	4	32.83	1	32.85	32.20	3	1,863	0.16%
2022/04/06	5.5	33.37	0	0.00	33.35	5.5	1,866	0.29%
2022/04/01	3	33.80	0	0.00	33.90	3	1,989	0.15%
2022/03/31	1.5	34.04	0	0.00	34.10	1.5	2,197	0.07%
2022/03/30	0	34.55	11.2	34.56	34.55	-11.2	2,310	-0.49%
2022/03/29	3	34.33	0	0.00	34.10	3	2,298	0.13%
2022/03/28	6	34.48	1	34.80	34.80	5	2,305	0.22%
2022/03/25	10	34.30	0	0.00	34.40	10	2,288	0.44%
2022/03/24	10	34.15	0	0.00	34.35	10	2,329	0.43%
2022/03/23	1.1	34.41	3	34.52	34.55	-1.9	2,362	-0.08%
2022/03/21	5	34.15	0	0.00	34.20	5	2,444	0.20%
2022/03/18	0	0.00	3	33.85	33.55	-3	2,528	-0.12%
2022/03/16	1	33.00	0	0.00	33.15	1	2,700	0.04%
2022/03/15	4	33.45	0	0.00	33.45	4	3,034	0.13%
2022/03/11	9	34.09	0	0.00	34.15	9	3,714	0.24%
2022/03/10	6	34.40	1	34.55	34.35	5	3,896	0.13%
2022/03/08	1.8	33.72	11	33.15	33.15	-9.2	4,042	-0.23%
2022/02/25	0	35.62	0	0.00	35.65	0	4,343	0.00%
2022/02/24	0	36.01	5	35.40	35.35	-5	4,384	-0.11%
2022/02/22	49	36.76	46	36.71	36.80	3	4,493	0.07%
2022/02/21	0	0.00	1	36.10	36.60	-1	4,631	-0.02%
2022/02/18	0	36.00	0	0.00	35.90	0	4,646	0.00%
2022/02/17	1	35.75	0	0.00	35.70	1	4,699	0.02%
2022/02/16	0	0.00	1	35.50	35.40	-1	4,750	-0.02%
2022/02/15	1.1	35.01	0	0.00	34.65	1.1	4,766	0.02%
2022/02/11	0.7	35.79	0	0.00	35.70	0.7	4,842	0.01%
2022/02/10	0.3	36.00	0	0.00	36.10	0.3	4,866	0.01%
2022/02/09	1	36.10	0	0.00	36.25	1	4,881	0.02%
2022/02/08	0	0.00	1	36.50	36.40	-1	4,932	-0.02%
2022/02/07	0	0.00	6	35.80	35.95	-6	5,065	-0.12%
2022/01/25	6.4	35.20	1	35.40	35.10	5.4	5,340	0.10%
2022/01/24	1	35.55	0	0.00	35.65	1	5,359	0.02%
2022/01/21	0	0.00	18	36.13	35.90	-18	5,403	-0.33%
2022/01/18	1	37.00	1	36.70	36.55	0	5,639	0.00%
2022/01/17	0	0.00	1	36.50	36.80	-1	5,628	-0.02%
2022/01/14	12	35.40	0	0.00	35.50	12	5,606	0.21%
2022/01/13	0	0.00	2	36.20	36.20	-2	5,596	-0.04%
2022/01/12	1	36.15	2	36.30	36.20	-1	5,610	-0.02%
2022/01/11	2	36.65	2	36.55	36.40	0	5,642	0.00%
2022/01/07	2	37.03	1	37.15	36.95	1	5,646	0.02%
2022/01/06	2	37.43	0	0.00	37.40	2	5,641	0.04%
2022/01/05	3	37.68	5	37.65	37.65	-2	5,650	-0.04%
2022/01/04	1.2	38.34	13	38.05	38.05	-11.8	5,657	-0.21%
2022/01/03	1	38.30	0	38.20	38.20	1	5,697	0.02%
2021/12/30	0	0.00	19	38.58	38.60	-19	5,768	-0.33%
2021/12/29	1	39.40	1	39.00	38.95	0	5,828	0.00%
2021/12/28	7	39.26	1.1	39.56	39.10	5.9	5,831	0.10%
2021/12/27	13.2	39.20	32	39.19	39.00	-18.8	5,740	-0.33%
2021/12/24	14	38.19	23.2	38.51	38.20	-9.1	5,696	-0.16%
2021/12/23	0	0.00	4	37.69	37.55	-4	5,638	-0.07%
2021/12/22	4	37.45	1	37.40	37.30	3	5,653	0.05%
2021/12/21	8.2	37.49	0	0.00	37.40	8.2	5,647	0.14%
2021/12/20	6.1	37.38	0	0.00	37.65	6.1	5,633	0.11%
2021/12/17	2	37.18	19.7	37.19	37.05	-17.7	5,606	-0.32%
2021/12/16	0	0.00	10	37.47	37.45	-10	5,577	-0.18%
2021/12/15	2	37.40	2.2	37.50	37.45	-0.2	5,545	0.00%
2021/12/14	15	37.59	21	37.46	37.25	-6	5,515	-0.11%
2021/12/13	1.1	38.39	17.3	38.29	38.25	-16.3	5,440	-0.30%
2021/12/10	25.2	39.24	2	39.10	38.85	23.2	5,412	0.43%
2021/12/09	34.2	39.95	37.8	39.95	39.65	-3.5	5,331	-0.07%
2021/12/08	62.1	41.06	50	40.59	41.60	12.1	5,041	0.24%
2021/12/07	7.2	39.22	15.8	39.39	38.75	-8.7	4,536	-0.19%
2021/12/06	51.7	39.17	35	38.95	38.40	16.7	4,408	0.38%
2021/12/03	19.1	38.66	1	38.00	38.65	18.1	4,258	0.43%
2021/12/02	2	38.50	2	38.03	37.70	0	4,195	0.00%
2021/12/01	23	38.27	22.9	38.33	38.20	0.1	4,204	0.00%
2021/11/30	0	0.00	11.2	37.34	37.65	-11.2	4,179	-0.27%
2021/11/29	0	0.00	3	35.80	36.80	-3	4,188	-0.07%
2021/11/26	2	38.50	3	37.93	37.35	-1	4,199	-0.02%
2021/11/25	18	38.84	2	38.55	38.35	16	4,177	0.38%
2021/11/24	1	38.30	37.5	38.22	38.50	-36.5	4,211	-0.87%
2021/11/23	0.1	37.50	31	37.92	37.50	-30.9	4,181	-0.74%
2021/11/22	127.1	37.91	96	37.81	38.00	31.1	4,188	0.74%	大買/
2021/11/19	2	37.45	7	37.42	37.20	-5	4,210	-0.12%
2021/11/18	10.1	38.80	11.9	38.57	37.85	-1.9	4,200	-0.04%
2021/11/17	2	37.73	12	37.88	37.75	-10	4,074	-0.25%
2021/11/16	23	38.25	24	38.33	37.60	-1	4,151	-0.02%
2021/11/15	85	37.88	88.8	38.07	38.40	-3.8	4,129	-0.09%
2021/11/12	1	37.30	7	37.69	37.40	-6	4,175	-0.14%
2021/11/11	2	37.50	5	37.88	37.30	-3	4,281	-0.07%
2021/11/09	1	37.25	0	0.00	37.25	1	4,589	0.02%
2021/11/08	2.2	36.90	1	36.90	37.00	1.2	4,764	0.02%
2021/11/05	1.3	37.00	7.4	37.49	37.10	-6.1	4,832	-0.13%
2021/11/04	5	37.84	16	38.03	38.00	-11	4,843	-0.23%
2021/11/03	1	37.00	5	37.06	36.85	-4	4,895	-0.08%
2021/11/02	1.1	36.10	12	36.29	35.60	-10.9	4,847	-0.23%
2021/10/29	11	34.87	2	35.30	35.35	9	4,908	0.18%
2021/10/28	14.5	35.29	25	35.28	34.60	-10.5	5,044	-0.21%
2021/10/27	26.2	34.28	16.4	34.21	34.75	9.8	5,276	0.19%
2021/10/26	4.9	32.77	18	33.06	32.75	-13.1	5,404	-0.24%
2021/10/25	5	33.05	0	0.00	33.00	5	5,514	0.09%
2021/10/22	1.9	32.37	0	0.00	32.25	1.9	5,605	0.03%
2021/10/21	2.2	33.04	0	0.00	32.85	2.2	5,703	0.04%
2021/10/20	2.1	33.68	0	0.00	33.55	2.1	5,783	0.04%
2021/10/08	1	31.45	1	30.80	30.80	0	6,082	0.00%
2021/10/06	1	31.90	3	31.62	31.10	-2	7,813	-0.03%
2021/10/05	0.1	31.85	0	0.00	31.90	0.1	7,953	0.00%
2021/10/04	2	32.05	5	32.27	31.80	-3	8,042	-0.04%
2021/10/01	6	32.63	1	32.40	32.40	5	8,144	0.06%
2021/09/30	17	33.24	17	33.11	33.25	0	8,173	0.00%
2021/09/29	5	32.95	3	32.70	33.20	2	8,202	0.02%
2021/09/28	5	31.95	5	32.00	32.50	0	8,354	0.00%
2021/09/27	5	32.80	8	32.45	32.60	-3	8,505	-0.04%
2021/09/24	6	33.33	1	33.65	33.15	5	9,105	0.05%
2021/09/23	0	0.00	7	32.07	32.35	-7	9,144	-0.08%
2021/09/22	1	30.50	1	31.10	31.05	0	9,534	0.00%
2021/09/17	0	0.00	2	31.00	31.40	-2	9,643	-0.02%
2021/09/16	0	0.00	2	31.00	30.90	-2	9,729	-0.02%
2021/09/14	1	31.35	0	0.00	31.35	1	10,226	0.01%
2021/09/13	0	0.00	2	31.80	31.70	-2	10,307	-0.02%
2021/09/10	5	31.94	0	0.00	31.90	5	10,396	0.05%
2021/09/09	3	31.45	0	0.00	31.55	3	10,474	0.03%
2021/09/08	3	30.87	2	30.85	30.85	1	10,699	0.01%
2021/09/06	0	0.00	1	32.60	31.90	-1	10,908	-0.01%
2021/09/02	1	33.15	0	0.00	33.10	1	11,091	0.01%
2021/09/01	0	0.00	4	33.38	33.65	-4	11,238	-0.04%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/26	0	0.00	5	33.10	33.25	-5	11,234	-0.04%
2021/08/25	0	0.00	1	33.00	33.10	-1	11,338	-0.01%
2021/08/24	0	0.00	14	32.65	32.50	-14	11,467	-0.12%
2021/08/23	39	32.76	37.5	32.93	32.70	1.5	11,562	0.01%
2021/08/19	1	32.35	1	31.85	31.40	0	11,588	0.00%
2021/08/18	6	32.28	38	31.25	32.80	-32	11,624	-0.28%
2021/08/17	6	32.17	3	31.38	31.30	3	11,842	0.03%
2021/08/16	0	0.00	3	32.55	32.75	-3	11,849	-0.03%
2021/08/13	24	34.60	7	34.77	33.95	17	11,822	0.14%
2021/08/12	2	35.45	1	35.50	35.20	1	11,806	0.01%
2021/08/11	20	35.52	11	35.30	35.05	9	12,117	0.07%
2021/08/10	19.5	36.49	18	36.65	36.55	1.5	12,109	0.01%
2021/08/09	50	36.34	29	36.22	35.95	21	12,111	0.17%
2021/08/06	58	37.37	94	37.62	37.20	-36	12,112	-0.30%
2021/08/05	94.8	37.29	129	37.21	37.30	-34.2	11,922	-0.29%	大賣/
2021/08/04	4.5	36.58	10	36.53	36.40	-5.5	11,955	-0.05%
2021/08/03	1.7	36.56	4.1	36.44	36.85	-2.4	12,084	-0.02%
2021/08/02	61.1	36.15	47	36.41	36.40	14.1	12,072	0.12%
2021/07/30	4	35.93	1	35.60	35.45	3	11,974	0.03%
2021/07/29	0	0.00	3	35.40	35.65	-3	12,025	-0.02%
2021/07/28	3	35.00	5.1	34.74	35.45	-2.1	12,152	-0.02%
2021/07/27	7	35.91	21	35.76	35.65	-14	12,288	-0.11%
2021/07/26	99.1	36.93	60	36.70	36.75	39.1	12,343	0.32%
2021/07/23	11	35.83	9	35.63	35.55	2	12,578	0.02%
2021/07/22	0	0.00	4	35.00	34.40	-4	12,838	-0.03%
2021/07/21	31	33.58	6	33.87	33.30	25	12,832	0.19%
2021/07/20	6	34.13	7	34.24	34.00	-1	12,912	-0.01%
2021/07/19	9	34.92	8	34.95	34.90	1	12,937	0.01%
2021/07/16	24	35.44	9	35.73	35.35	15	13,121	0.11%
2021/07/15	17	35.05	29.1	34.94	35.20	-12.1	13,165	-0.09%
2021/07/14	148.1	37.43	1,035	38.45	35.55	-886.9	13,131	-6.75%	大買/大賣/鉅額交易
2021/07/13	2,349	38.67	1,397	38.55	39.35	952	12,255	7.77%	大買/大賣/鉅額交易
2021/07/12	97	35.53	88	35.60	35.80	9	11,596	0.08%
2021/07/09	11	35.25	13	35.25	34.90	-2	11,514	-0.02%
2021/07/08	1	35.60	9	35.42	35.45	-8	11,576	-0.07%
2021/07/07	10	35.10	19	34.82	34.65	-9	11,594	-0.08%
2021/07/06	50	35.39	8	35.33	35.05	42	11,704	0.36%
2021/07/05	21	36.01	18	35.83	35.80	3	11,852	0.03%
2021/07/02	1	34.85	2	35.30	34.95	-1	11,797	-0.01%
2021/07/01	159	36.01	103	36.11	34.80	56	11,781	0.48%	大買/大賣/
2021/06/30	6	33.97	4	34.33	34.75	2	11,284	0.02%
2021/06/29	246	35.07	254	35.12	34.50	-8	11,136	-0.07%	大買/大賣/
2021/06/28	0	0.00	52	33.69	34.40	-52	10,778	-0.48%
2021/06/25	4	34.05	5.1	33.90	33.40	-1.1	10,796	-0.01%
2021/06/24	68	33.85	59	33.98	33.95	9	10,849	0.08%
2021/06/23	113.5	33.80	86	33.66	34.10	27.5	10,711	0.26%	大買/
2021/06/22	7	32.80	0	0.00	32.65	7	10,780	0.06%
2021/06/21	13	32.13	7	32.51	32.30	6	11,991	0.05%
2021/06/18	1	33.20	3	33.32	33.20	-2	12,188	-0.02%
2021/06/17	44.5	33.58	47	33.57	33.65	-2.5	12,287	-0.02%
2021/06/16	4	32.94	5.6	32.71	32.80	-1.6	12,266	-0.01%
2021/06/15	3	33.28	32	33.08	33.35	-29	12,663	-0.23%
2021/06/11	1	32.10	1	32.60	31.95	0	12,703	0.00%
2021/06/10	9	32.71	7.2	32.70	32.50	1.8	12,714	0.01%
2021/06/09	35	32.25	7	32.56	32.25	28	12,670	0.22%
2021/06/08	0	0.00	8	31.90	31.85	-8	12,606	-0.06%
2021/06/07	2	31.45	3	31.17	31.50	-1	12,654	-0.01%
2021/06/03	0	0.00	31	31.81	32.05	-31	12,866	-0.24%
2021/06/02	10	31.92	12	32.13	31.70	-2	12,999	-0.02%
2021/06/01	71.1	32.89	54.2	33.00	32.65	16.9	13,120	0.13%
2021/05/31	2	32.40	0	0.00	32.20	2	13,123	0.02%
2021/05/28	0	0.00	5	31.56	31.50	-5	13,203	-0.04%
2021/05/27	1	31.45	16	31.25	30.90	-15	13,926	-0.11%
2021/05/26	1	30.80	13	31.02	31.20	-12	14,731	-0.08%
2021/05/25	194	31.07	188	31.26	31.50	6	14,771	0.04%	大買/大賣/
2021/05/24	10.1	29.05	13	29.83	29.95	-3	14,668	-0.02%
2021/05/21	10	29.16	36	29.11	29.25	-26	15,180	-0.17%
2021/05/20	13	29.50	4	29.35	28.75	9	15,279	0.06%
2021/05/19	145	29.91	150	30.01	29.85	-5	15,364	-0.03%	大買/大賣/
2021/05/18	12	27.15	18	27.88	28.35	-6	15,190	-0.04%
2021/05/17	7.3	26.26	10.5	27.14	25.80	-3.2	15,148	-0.02%
2021/05/14	7	28.89	22	29.08	28.45	-15	15,049	-0.10%
2021/05/13	17	28.31	11	28.55	28.35	6	14,977	0.04%
2021/05/12	42	28.06	36.1	28.27	28.40	5.9	15,139	0.04%
2021/05/11	7	30.01	13	30.07	30.10	-6	14,962	-0.04%
2021/05/10	3	32.90	0	0.00	32.70	3	14,811	0.02%
2021/05/07	1	32.50	2	32.93	33.40	-1	14,822	-0.01%
2021/05/06	0	0.00	33.7	33.00	31.95	-33.7	14,811	-0.23%
2021/05/05	200	33.70	163	33.76	32.90	37	14,775	0.25%	大買/大賣/
2021/05/04	12	32.50	9	34.10	32.80	3	14,681	0.02%
2021/05/03	3.1	34.92	23.3	34.83	35.30	-20.2	14,512	-0.14%
2021/04/29	47	36.17	6	35.84	35.40	41	14,359	0.29%
2021/04/28	68	35.94	79.3	35.91	36.70	-11.3	13,913	-0.08%
2021/04/27	20	33.91	0	0.00	33.75	20	13,619	0.15%
2021/04/26	5	34.74	1	34.80	34.50	4	13,771	0.03%
2021/04/23	4	34.23	22	34.23	34.50	-18	13,707	-0.13%
2021/04/22	34	35.12	26	33.82	33.50	8	13,883	0.06%
2021/04/21	39	34.75	8	35.01	35.10	31	13,962	0.22%
2021/04/20	9	34.44	1	34.30	34.25	8	13,870	0.06%
2021/04/19	8.1	33.85	3	33.55	34.05	5.1	13,816	0.04%
2021/04/16	2.3	33.10	2	33.35	33.35	0.3	13,858	0.00%
2021/04/15	4	32.56	20	32.61	32.60	-16	13,906	-0.12%
2021/04/14	10	32.00	2	32.90	32.15	8	13,938	0.06%
2021/04/13	5	32.96	37	32.73	32.80	-32	13,967	-0.23%
2021/04/12	9	34.09	36	33.56	33.45	-27	13,970	-0.19%
2021/04/09	18	34.16	25	34.10	34.10	-7	13,870	-0.05%
2021/04/08	107	33.50	100	33.56	33.55	7	13,661	0.05%	大買/
2021/04/07	123	33.00	149	32.93	32.85	-26	13,537	-0.19%	大買/大賣/
2021/04/06	5	32.36	5	32.36	32.25	0	13,476	0.00%
2021/04/01	3	31.70	1	31.65	31.75	2	13,464	0.01%
2021/03/31	10	31.90	17	31.79	31.70	-7	13,526	-0.05%
2021/03/30	3	32.00	14	31.82	32.00	-11	13,573	-0.08%
2021/03/29	9	31.34	6	31.27	31.30	3	13,504	0.02%
2021/03/26	15	31.73	31	31.63	31.70	-16	13,511	-0.12%
2021/03/25	40	31.73	34	31.64	31.40	6	13,605	0.04%
2021/03/24	1,776	33.08	1,735.3	33.23	32.70	40.7	13,600	0.30%	大買/大賣/
2021/03/23	62	30.72	38.5	30.60	31.00	23.5	12,386	0.19%
2021/03/22	5	30.11	4	30.14	30.25	1	12,194	0.01%
2021/03/19	24	30.11	28	30.23	30.50	-4	12,191	-0.03%
2021/03/18	338	29.75	346	30.03	30.00	-8	12,147	-0.07%	大買/大賣/
2021/03/17	203	29.50	211	29.41	29.10	-8	11,943	-0.07%	大買/大賣/
2021/03/16	9	29.05	23	29.43	28.80	-14	12,073	-0.12%
2021/03/15	25	28.96	2.5	28.81	29.00	22.5	12,463	0.18%
2021/03/12	1	28.55	59	28.87	28.60	-58	12,568	-0.46%
2021/03/11	69	28.70	7	28.66	28.75	62	13,343	0.46%
2021/03/10	10	28.65	29	29.13	28.35	-19	13,647	-0.14%
2021/03/09	2	27.98	8.3	27.67	28.00	-6.3	13,935	-0.05%
2021/03/08	7.3	28.07	17	28.09	27.95	-9.7	13,984	-0.07%
2021/03/05	124	28.98	143	28.97	28.45	-19	14,005	-0.14%	大買/大賣/
2021/03/04	13	28.66	16	28.84	28.80	-3	14,031	-0.02%
2021/03/03	14	28.50	6	28.43	28.40	8	14,210	0.06%
2021/03/02	509.5	29.79	462	29.98	28.70	47.5	14,358	0.33%	大買/大賣/
2021/02/26	76	28.33	108	28.36	28.10	-32	13,726	-0.23%	大賣/
2021/02/25	10	26.77	0	0.00	26.95	10	13,054	0.08%
2021/02/24	12	26.73	15	26.88	26.65	-3	13,159	-0.02%
2021/02/23	232	27.97	273	27.80	27.40	-41	13,079	-0.31%	大買/大賣/
2021/02/22	0	0.00	12	26.19	26.55	-12	12,617	-0.10%
2021/02/19	6	26.30	9	26.23	26.15	-3	12,705	-0.02%
2021/02/18	65	25.68	50	26.07	26.05	15	13,038	0.12%
2021/02/17	7	24.81	2	24.80	24.90	5	13,491	0.04%
2021/02/05	1	24.35	3	24.25	24.15	-2	13,541	-0.01%
2021/02/04	1	24.40	2	24.38	24.35	-1	13,579	-0.01%
2021/02/03	616	24.89	614	25.04	24.85	2	13,631	0.01%	大買/大賣/
2021/02/02	0	0.00	2	24.10	24.20	-2	13,605	-0.01%
2021/02/01	0	0.00	3	24.08	23.90	-3	13,654	-0.02%
2021/01/29	0	0.00	8	24.34	23.65	-8	13,663	-0.06%
2021/01/28	100	24.09	91	24.23	24.40	9	13,720	0.07%
2021/01/27	4	24.08	10	24.30	24.00	-6	13,791	-0.04%
2021/01/26	10	24.10	2	23.58	23.55	8	14,159	0.06%
2021/01/25	2	23.53	1	23.70	23.90	1	14,129	0.01%
2021/01/22	11	24.12	11	24.00	24.10	0	14,149	0.00%
2021/01/21	5	24.74	8	24.38	24.15	-3	14,222	-0.02%
2021/01/20	32	25.40	11	25.65	24.75	21	14,240	0.15%
2021/01/19	7	26.32	0	0.00	25.85	7	14,219	0.05%
2021/01/18	3	25.80	0.1	25.20	25.60	2.9	14,175	0.02%
2021/01/15	74	26.19	85	26.17	26.35	-11	14,279	-0.08%
2021/01/14	47.1	26.77	57	26.81	27.20	-9.9	14,786	-0.07%
2021/01/13	1	25.80	2	26.05	25.90	-1	15,460	-0.01%
2021/01/12	18	25.91	2	25.63	25.55	16	15,476	0.10%
2021/01/11	0	0.00	8	26.25	26.25	-8	15,595	-0.05%
2021/01/08	8	25.93	9	25.67	25.60	-1	15,511	-0.01%
2021/01/07	0	0.00	3	25.72	25.55	-3	15,580	-0.02%
2021/01/06	4	25.51	12	25.82	25.30	-8	15,616	-0.05%
2021/01/05	118	25.91	103	26.06	26.20	15	15,576	0.10%	大買/大賣/
2021/01/04	9	25.48	14	25.48	25.50	-5	15,507	-0.03%
2020/12/30	1	25.60	0	0.00	25.35	1	15,492	0.01%
2020/12/29	3	25.68	1	25.80	25.75	2	15,499	0.01%
2020/12/28	5	25.52	0	0.00	25.75	5	15,443	0.03%
2020/12/25	2	25.35	3	24.98	25.10	-1	15,368	-0.01%
2020/12/24	2	25.25	4	25.34	25.25	-2	15,292	-0.01%
2020/12/23	3	24.85	0	0.00	24.85	3	15,214	0.02%
2020/12/22	3	25.10	3	24.82	24.80	0	15,269	0.00%
2020/12/21	3	25.57	16	25.64	25.70	-13	15,191	-0.09%
2020/12/18	254	25.95	253	26.14	26.50	1	15,033	0.01%	大買/大賣/
2020/12/17	0	0.00	7	25.40	25.40	-7	14,779	-0.05%
2020/12/16	9	25.94	0	0.00	25.75	9	14,749	0.06%
2020/12/15	2	25.28	6	25.82	25.40	-4	14,713	-0.03%
2020/12/14	8	26.24	5	26.25	26.05	3	14,594	0.02%
2020/12/11	20	26.11	20	25.84	26.10	0	14,537	0.00%
2020/12/10	32	27.31	0	0.00	27.05	32	14,332	0.22%
2020/12/09	35	27.28	28	27.30	27.80	7	14,215	0.05%
2020/12/08	2	26.10	16	26.39	26.15	-14	13,847	-0.10%
2020/12/07	86	26.98	141	26.57	26.50	-55	13,754	-0.40%	大賣/
2020/12/04	81	25.33	9	25.28	25.65	72	12,973	0.55%
2020/12/03	36	25.01	33	25.01	24.50	3	12,803	0.02%
2020/12/01	12	24.03	15	24.04	24.20	-3	13,696	-0.02%
2020/11/30	11	23.91	6	23.92	23.70	5	14,329	0.03%
2020/11/27	33	24.18	22	24.05	24.10	11	14,307	0.08%
2020/11/26	4	23.15	7	23.54	24.00	-3	14,206	-0.02%
2020/11/25	2	23.38	6	23.00	23.10	-4	13,931	-0.03%
2020/11/24	6	23.67	5	23.31	23.25	1	13,896	0.01%
2020/11/23	3	23.65	8	23.52	23.55	-5	13,828	-0.04%
2020/11/20	4	23.34	0	0.00	23.25	4	13,763	0.03%
2020/11/19	5	23.28	5	23.32	23.15	0	13,842	0.00%
2020/11/18	17	23.20	0	0.00	23.10	17	14,019	0.12%
2020/11/17	21	23.57	10	23.61	23.45	11	14,150	0.08%
2020/11/16	32	23.37	4	23.54	23.95	28	14,077	0.20%
2020/11/13	2	22.53	1	22.80	22.80	1	13,799	0.01%
2020/11/12	3	22.70	0	0.00	22.40	3	14,186	0.02%
2020/11/11	1	22.30	0	0.00	22.65	1	14,869	0.01%
2020/11/10	3	22.60	4	22.63	22.25	-1	15,658	-0.01%
2020/11/09	7	22.50	7	22.40	22.40	0	16,236	0.00%
2020/11/05	3	22.25	2	22.20	22.20	1	16,657	0.01%
2020/11/04	5	22.25	2	22.20	22.30	3	16,608	0.02%
2020/11/03	205	22.79	203	22.82	22.10	2	16,534	0.01%	大買/大賣/
2020/11/02	3	21.87	9	21.89	21.90	-6	16,295	-0.04%
2020/10/30	1	22.50	0	0.00	21.65	1	16,540	0.01%
2020/10/29	1	21.95	0	0.00	22.35	1	16,403	0.01%
2020/10/28	17	22.24	21	22.50	22.15	-4	16,304	-0.02%
2020/10/27	1	23.10	0	0.00	22.85	1	16,142	0.01%
2020/10/26	0	0.00	3	23.18	22.90	-3	15,990	-0.02%
2020/10/23	2	23.60	2	23.75	23.55	0	15,775	0.00%
2020/10/22	98	24.03	317	24.12	23.75	-219	15,613	-1.40%	大賣/鉅額交易
2020/10/21	961	23.87	751.7	23.80	24.45	209.3	14,920	1.40%	大買/大賣/鉅額交易
2020/10/20	0	0.00	1	22.20	22.25	-1	14,004	-0.01%
2020/10/19	25	22.27	24	22.35	21.90	1	13,998	0.01%
2020/10/16	1	21.90	3	21.72	21.60	-2	13,910	-0.01%
2020/10/15	25	22.42	20	22.48	21.90	5	13,897	0.04%
2020/10/14	1	22.00	22	21.93	21.80	-21	13,729	-0.15%
2020/10/13	12	21.33	10	21.44	21.30	2	13,649	0.01%
2020/10/12	1	21.25	0	0.00	21.25	1	13,585	0.01%
2020/10/08	1	21.30	2	21.45	21.25	-1	13,593	-0.01%
2020/10/07	0	0.00	1	21.20	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	2	20.95	20.95	-2	13,778	-0.01%
2020/10/05	1	20.65	0	0.00	20.60	1	13,761	0.01%
2020/09/30	0	0.00	31	19.65	20.30	-31	13,768	-0.23%
2020/09/29	2	19.90	0	0.00	19.75	2	13,818	0.01%
2020/09/25	6	19.23	0	0.00	18.95	6	14,248	0.04%
2020/09/24	0	0.00	1	20.00	19.65	-1	14,786	-0.01%
2020/09/23	8	19.96	0	0.00	20.15	8	14,746	0.05%
2020/09/22	0	0.00	10	20.30	20.20	-10	14,708	-0.07%
2020/09/21	8	21.15	0	0.00	20.70	8	14,647	0.05%
2020/09/17	0	0.00	2	20.90	21.15	-2	14,567	-0.01%
2020/09/16	2	20.80	12	21.05	20.70	-10	14,510	-0.07%
2020/09/15	26	21.28	10	21.15	21.15	16	14,397	0.11%
2020/09/14	4	21.08	18	21.04	21.10	-14	14,325	-0.10%
2020/09/11	5	20.56	4	20.25	20.15	1	14,108	0.01%
2020/09/10	2	21.10	1	21.35	20.90	1	14,005	0.01%
2020/09/09	12	20.56	12	20.35	20.60	0	13,882	0.00%
2020/09/08	3	20.92	1	20.60	20.60	2	13,778	0.01%
2020/09/07	24	21.89	18	21.55	21.15	6	13,579	0.04%
2020/09/04	106	22.62	52	22.73	22.50	54	13,177	0.41%	大買/
2020/09/03	559	22.12	577	22.25	22.55	-18	12,118	-0.15%	大買/大賣/
2020/09/02	17	20.59	29	20.54	20.50	-12	11,319	-0.11%
2020/09/01	43	20.57	22	20.64	20.85	21	11,092	0.19%
2020/08/31	0	0.00	21	19.99	20.00	-21	10,852	-0.19%
2020/08/28	10	20.26	0	0.00	20.10	10	10,805	0.09%
2020/08/27	17	19.88	1	19.65	19.80	16	10,709	0.15%
2020/08/26	2	20.70	1	20.25	20.25	1	10,649	0.01%
2020/08/25	3	20.47	20	20.48	20.25	-17	10,562	-0.16%
2020/08/24	9	20.44	28	20.46	20.55	-19	10,492	-0.18%
2020/08/21	149	20.56	146	20.61	21.00	3	10,543	0.03%	大買/大賣/
2020/08/20	113	19.79	96	19.95	19.35	17	10,259	0.17%	大買/
2020/08/19	26	21.82	71	21.64	21.45	-45	9,813	-0.46%
2020/08/18	16	21.80	13	21.58	21.70	3	9,455	0.03%
2020/08/17	535	21.73	632	21.68	21.70	-97	8,947	-1.08%	大買/大賣/
2020/08/14	142	20.16	198	19.87	20.55	-56	8,193	-0.68%	大買/大賣/
2020/08/13	1,038	19.40	810	19.34	19.60	228	7,372	3.09%	大買/大賣/鉅額交易
2020/08/12	133	17.58	141	17.63	17.85	-8	6,571	-0.12%	大買/大賣/
2020/08/11	2	16.55	0	0.00	16.55	2	6,010	0.03%
2020/08/06	0	0.00	12	17.21	17.15	-12	5,891	-0.20%
2020/08/05	67	16.80	65	16.74	17.00	2	5,686	0.04%
2020/08/04	5	16.00	0	0.00	16.00	5	5,469	0.09%
2020/08/03	1	15.70	3	15.78	15.90	-2	5,459	-0.04%
2020/07/31	3	15.50	2	15.60	15.50	1	5,405	0.02%
2020/07/30	2	15.70	9	15.58	15.65	-7	5,394	-0.13%
2020/07/29	2	15.23	5	15.29	15.20	-3	5,379	-0.06%
2020/07/28	3	15.32	4	15.90	15.10	-1	5,383	-0.02%
2020/07/27	61	15.88	69	15.92	15.70	-8	5,373	-0.15%
2020/07/24	24	15.71	50	15.61	15.55	-26	5,273	-0.49%
2020/07/23	4	16.10	11	16.21	16.25	-7	5,194	-0.13%
2020/07/22	0	0.00	8	16.38	16.45	-8	5,113	-0.16%
2020/07/21	7	16.16	17	16.20	16.15	-10	4,957	-0.20%
2020/07/20	6	15.95	17	16.04	16.00	-11	4,878	-0.23%
2020/07/17	15	15.97	1	16.25	15.90	14	4,837	0.29%
2020/07/16	6	16.08	19	16.12	16.30	-13	4,788	-0.27%
2020/07/15	12	16.10	6	16.04	15.70	6	4,691	0.13%
2020/07/14	9	16.15	7	16.27	16.25	2	4,620	0.04%
2020/07/13	97	16.38	118	16.35	16.50	-21	4,581	-0.46%	大賣/
2020/07/10	14	15.63	27	15.92	15.55	-13	4,387	-0.30%
2020/07/09	21	15.87	2	16.15	15.80	19	4,346	0.44%
2020/07/08	91	15.90	92	15.96	16.05	-1	4,320	-0.02%
2020/07/07	4	15.68	4	15.95	15.75	0	4,218	0.00%
2020/07/06	47	16.29	73	16.16	16.25	-26	4,102	-0.63%
2020/07/03	361	16.01	298	16.04	16.10	63	3,749	1.68%	大買/大賣/
2020/07/02	0	0.00	2	14.45	14.65	-2	3,103	-0.06%
2020/07/01	0	0.00	3	14.20	14.20	-3	3,063	-0.10%
2020/06/24	0	0.00	3	14.25	14.25	-3	3,058	-0.10%
2020/06/22	0	0.00	2	14.30	14.15	-2	3,183	-0.06%
2020/06/19	0	0.00	90	14.32	14.25	-90	3,219	-2.80%
2020/06/18	90	14.18	0	0.00	14.20	90	3,212	2.80%
2020/06/17	0	0.00	28	14.15	14.05	-28	3,206	-0.87%
2020/06/09	125	14.86	125	14.94	14.75	0	3,343	0.00%	大買/大賣/
2020/06/08	10	14.94	0	0.00	14.80	10	3,357	0.30%
2020/06/05	65	14.97	46	15.05	14.85	19	3,345	0.57%
2020/06/04	2	14.90	0	0.00	14.75	2	3,345	0.06%
2020/06/02	0	0.00	1	14.90	15.10	-1	3,309	-0.03%
2020/06/01	7	15.17	0	0.00	15.05	7	3,234	0.22%
2020/05/29	0	0.00	4	14.45	15.15	-4	3,239	-0.12%
2020/05/28	27	14.78	27	14.69	14.60	0	3,215	0.00%
2020/05/26	2	13.50	0	0.00	13.45	2	2,822	0.07%
2020/05/22	0	0.00	1	13.65	13.35	-1	2,827	-0.04%
2020/05/21	1	13.65	0	0.00	13.70	1	2,828	0.04%
2020/05/20	1	13.70	1	13.60	13.60	0	2,823	0.00%
2020/05/14	1	13.40	0	0.00	13.40	1	2,718	0.04%
2020/05/13	3	13.93	0	0.00	14.00	3	2,666	0.11%
2020/05/12	0	0.00	9	14.12	14.15	-9	2,725	-0.33%
2020/05/11	3	14.70	2	14.45	14.50	1	2,716	0.04%
2020/05/08	0	0.00	14	14.10	13.95	-14	2,612	-0.54%
2020/05/05	0	0.00	3	14.10	13.85	-3	2,675	-0.11%
2020/05/04	16	13.95	0	0.00	13.90	16	2,703	0.59%
2020/04/30	0	0.00	4	14.23	14.25	-4	2,705	-0.15%
2020/04/29	0	0.00	1	14.05	14.00	-1	2,688	-0.04%
2020/04/28	5	14.15	0	0.00	13.85	5	2,685	0.19%
2020/04/27	5	13.92	600	13.96	14.20	-595	2,725	-21.83%	大賣/鉅額交易
2020/04/23	1	13.70	0	0.00	13.80	1	2,688	0.04%
2020/04/21	7	13.62	0	0.00	13.40	7	2,683	0.26%
2020/04/20	3	13.90	0	0.00	13.85	3	2,661	0.11%
2020/04/17	0	0.00	10	14.00	13.85	-10	2,667	-0.37%
2020/04/15	12	14.02	37	14.09	14.05	-25	2,660	-0.94%
2020/04/13	39	13.45	39	13.45	13.40	0	2,646	0.00%
2020/04/06	0	0.00	22	11.91	12.15	-22	2,656	-0.83%
2020/03/31	35	12.15	0	0.00	11.80	35	2,698	1.30%
2020/03/27	0	0.00	5	12.37	12.00	-5	2,758	-0.18%
2020/03/26	5	12.10	1	12.25	12.25	4	2,701	0.15%
2020/03/25	0	0.00	10	11.60	11.65	-10	2,607	-0.38%
2020/03/24	15	10.92	1	10.95	10.90	14	2,598	0.54%
2020/03/19	160	10.10	7	10.10	10.10	153	2,578	5.93%	大買/鉅額交易
2020/03/18	30	11.40	0	0.00	11.20	30	2,579	1.16%
2020/03/17	60	11.40	0	0.00	11.30	60	2,596	2.31%
2020/03/13	90	12.00	0	0.00	12.45	90	2,541	3.54%
2020/03/12	90	13.00	0	0.00	13.00	90	2,460	3.66%
2020/03/09	0	0.00	80	14.70	14.50	-80	2,370	-3.37%
2020/03/05	0	0.00	1	15.65	15.50	-1	2,348	-0.04%
2020/03/04	14	15.44	10	15.60	15.55	4	2,319	0.17%
2020/03/03	123	15.49	128	15.54	15.45	-5	2,240	-0.22%	大買/大賣/
2020/03/02	17	14.59	21	14.55	14.65	-4	2,205	-0.18%
2020/02/26	0	0.00	29	14.65	14.70	-29	2,174	-1.33%
2020/02/24	10	14.80	0	0.00	14.75	10	2,180	0.46%
2020/02/17	0	0.00	5	15.25	15.15	-5	2,267	-0.22%
2020/02/13	5	15.45	0	0.00	15.30	5	2,315	0.22%
2020/02/11	10	14.65	0	0.00	14.65	10	2,280	0.44%
2020/02/10	15	14.55	15	14.60	14.60	0	2,319	0.00%
2020/02/07	2	14.60	0	0.00	14.55	2	2,333	0.09%
2020/02/05	53	14.41	53	14.48	14.65	0	2,258	0.00%
2020/02/04	0	0.00	2	14.10	14.30	-2	2,227	-0.09%
2020/02/03	1	13.70	1	13.80	13.85	0	2,262	0.00%
2020/01/31	0	0.00	1	14.90	14.60	-1	2,271	-0.04%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/17	0	0.00	2	16.45	16.40	-2	2,265	-0.09%
2020/01/10	1	16.40	0	0.00	16.35	1	2,361	0.04%
2020/01/09	1	16.65	4	16.54	16.45	-3	2,379	-0.13%
2020/01/07	0	0.00	2	16.60	16.45	-2	2,449	-0.08%
2020/01/06	2	16.70	1	16.80	16.70	1	2,496	0.04%
2020/01/02	0	0.00	2	17.20	17.15	-2	2,457	-0.08%
2019/12/31	1	17.50	0	0.00	17.15	1	2,437	0.04%
2019/12/30	2	17.35	0	0.00	17.35	2	2,399	0.08%
2019/12/26	38	17.43	5	17.40	17.15	33	2,370	1.39%
2019/12/25	4	17.30	0	0.00	17.30	4	2,331	0.17%
2019/12/23	0	0.00	5	17.05	16.90	-5	2,308	-0.22%
2019/12/18	0	0.00	5	17.05	17.05	-5	2,503	-0.20%
2019/12/17	0	0.00	2	17.00	16.95	-2	2,523	-0.08%
2019/12/13	22	16.98	10	17.03	16.85	12	2,549	0.47%
2019/12/12	5	16.79	0	0.00	16.85	5	2,490	0.20%
2019/12/10	1	16.60	0	0.00	16.55	1	2,543	0.04%
2019/12/06	0	0.00	4	16.55	16.65	-4	2,582	-0.15%
2019/12/02	1	16.60	0	0.00	16.50	1	2,813	0.04%
2019/11/29	0	0.00	3	16.80	16.80	-3	2,829	-0.11%
2019/11/28	3	17.20	0	0.00	17.05	3	2,865	0.10%
2019/11/27	10	17.12	0	0.00	17.25	10	3,005	0.33%
2019/11/26	0	0.00	3	16.95	17.05	-3	3,048	-0.10%
2019/11/21	1	16.75	0	0.00	16.90	1	3,126	0.03%
2019/11/19	0	0.00	10	17.10	17.10	-10	3,220	-0.31%
2019/11/15	10	17.10	5	17.05	17.15	5	3,523	0.14%
2019/11/13	4	16.90	0	0.00	16.65	4	3,641	0.11%
2019/11/12	0	0.00	5	16.60	16.65	-5	3,623	-0.14%
2019/11/08	2	16.80	0	0.00	17.10	2	3,655	0.05%
2019/11/07	48	16.95	37	16.95	16.85	11	3,675	0.30%
2019/11/06	0	0.00	4	17.15	17.00	-4	3,689	-0.11%
2019/11/05	0	0.00	4	17.35	17.30	-4	3,694	-0.11%
2019/11/04	12	17.30	17	17.36	17.35	-5	3,743	-0.13%
2019/10/31	5	17.35	0	0.00	17.20	5	3,888	0.13%
2019/10/30	5	17.29	0	0.00	17.25	5	3,966	0.13%
2019/10/29	0	0.00	5	17.42	17.10	-5	4,101	-0.12%
2019/10/28	10	17.30	0	0.00	17.35	10	4,491	0.22%
2019/10/25	1	17.30	0	0.00	17.25	1	4,847	0.02%
2019/10/24	19	17.50	1	17.50	17.55	18	5,018	0.36%
2019/10/23	26	17.80	0	0.00	17.45	26	5,050	0.51%
2019/10/22	1	17.55	22	17.60	17.55	-21	5,024	-0.42%
2019/10/21	3	17.45	0	0.00	17.50	3	5,084	0.06%
2019/10/18	7	17.57	0	0.00	17.45	7	5,098	0.14%
2019/10/17	0	0.00	6	17.67	17.60	-6	5,101	-0.12%
2019/10/16	0	0.00	2	17.45	17.45	-2	5,103	-0.04%
2019/10/15	4	17.70	6	17.73	17.70	-2	5,090	-0.04%
2019/10/14	25	16.99	39	17.24	17.45	-14	4,968	-0.28%
2019/10/09	5	16.71	1	16.65	16.65	4	4,946	0.08%
2019/10/08	1	16.85	0	0.00	16.75	1	5,050	0.02%
2019/10/04	1	16.90	0	0.00	16.85	1	5,116	0.02%
2019/10/03	92	17.00	0	0.00	16.95	92	5,132	1.79%
2019/10/02	4	16.96	0	0.00	17.10	4	5,128	0.08%
2019/10/01	1	17.05	0	0.00	17.05	1	5,142	0.02%
2019/09/27	10	17.05	0	0.00	16.95	10	5,152	0.19%
2019/09/25	10	17.45	10	17.60	17.55	0	5,176	0.00%
2019/09/24	9	17.81	34	18.03	17.45	-25	5,157	-0.48%
2019/09/23	31	17.89	13	17.52	17.90	18	5,077	0.35%
2019/09/17	4	17.55	4	17.60	17.40	0	4,944	0.00%
2019/09/16	11	17.65	0	0.00	17.50	11	4,938	0.22%
2019/09/11	0	0.00	8	17.05	17.10	-8	4,939	-0.16%
2019/09/10	5	17.20	0	0.00	17.20	5	4,935	0.10%
2019/09/09	0	0.00	40	17.51	17.20	-40	4,941	-0.81%
2019/09/06	1	17.75	0	0.00	17.75	1	4,924	0.02%
2019/09/05	0	0.00	13	18.01	17.90	-13	4,887	-0.27%
2019/09/04	0	0.00	50	17.80	17.70	-50	4,820	-1.04%
2019/09/03	60	17.67	0	0.00	17.70	60	4,833	1.24%
2019/09/02	4	17.55	2	17.60	17.60	2	4,796	0.04%
2019/08/30	7	17.91	14.3	17.95	17.65	-7.3	4,754	-0.15%
2019/08/29	30	17.47	20	17.40	17.70	10	4,613	0.22%
2019/08/27	22	17.20	2	17.20	17.10	20	4,477	0.45%
2019/08/23	10	17.50	0	0.00	17.40	10	4,412	0.23%
2019/08/22	90	17.55	5	17.55	17.40	85	4,386	1.94%
2019/08/21	2	17.15	0	0.00	17.30	2	4,350	0.05%
2019/08/20	24	17.66	25	17.80	17.10	-1	4,303	-0.02%
2019/08/19	2	17.18	20	17.18	17.20	-18	4,031	-0.45%
2019/08/16	9	16.30	0	0.00	16.35	9	3,906	0.23%
2019/08/14	4	16.20	0	0.00	16.00	4	3,928	0.10%
2019/08/13	15	15.90	0	0.00	15.80	15	3,906	0.38%
2019/08/12	2	16.08	0	0.00	16.15	2	3,897	0.05%
2019/08/08	1	15.70	0	0.00	15.75	1	3,939	0.03%
2019/08/06	4	15.54	0	0.00	15.45	4	4,096	0.10%
2019/08/05	0	0.00	29	15.68	15.55	-29	4,070	-0.71%
2019/08/02	1	16.10	9	16.09	15.90	-8	4,036	-0.20%
2019/08/01	1	16.80	0	0.00	16.60	1	4,063	0.02%
2019/07/31	4	17.33	0	0.00	17.05	4	3,958	0.10%
2019/07/30	106	17.29	112	17.36	18.10	-6	3,798	-0.16%	大買/大賣/
2019/07/29	15	17.04	12.1	17.15	17.60	2.9	3,453	0.08%
2019/07/26	21	16.25	33	16.17	16.00	-12	3,119	-0.38%
2019/07/24	4	15.70	0	0.00	15.70	4	2,931	0.14%
2019/07/23	0	0.00	4	15.80	15.65	-4	2,973	-0.13%
2019/07/17	0	0.00	2	15.43	15.50	-2	3,021	-0.07%
2019/07/15	1	15.40	0	0.00	15.40	1	3,411	0.03%
2019/07/12	0	0.00	1	15.40	15.45	-1	3,417	-0.03%
2019/07/11	1	15.00	0	0.00	15.00	1	3,463	0.03%
2019/07/08	1	14.90	0	0.00	14.95	1	3,489	0.03%
2019/07/05	4	15.00	0	0.00	14.85	4	3,522	0.11%
2019/07/04	7	15.00	1	15.00	15.10	6	3,538	0.17%
2019/07/03	13	14.97	1	15.10	14.85	12	3,560	0.34%
2019/07/02	2	14.95	1	14.90	14.90	1	3,524	0.03%
2019/06/28	0	0.00	1.1	14.68	14.55	-1.1	3,598	-0.03%
2019/06/27	1	14.70	5	14.79	14.70	-4	3,630	-0.11%
2019/06/26	1	14.60	0	0.00	14.60	1	3,626	0.03%
2019/06/25	17	14.85	0	0.00	14.60	17	3,639	0.47%
2019/06/24	34	14.80	34	14.85	14.85	0	3,654	0.00%
2019/06/20	2	14.70	0	0.00	14.70	2	3,649	0.05%
2019/06/18	4	14.48	0	0.00	14.35	4	3,585	0.11%
2019/06/14	0	0.00	1	14.30	14.35	-1	3,572	-0.03%
2019/06/13	11	14.19	10	14.20	14.10	1	3,534	0.03%
2019/06/12	0	0.00	20	14.20	14.15	-20	3,516	-0.57%
2019/06/11	20	14.20	1	14.05	14.20	19	3,482	0.55%
2019/06/06	5	13.65	0	0.00	13.65	5	3,436	0.15%
2019/06/05	3	13.97	0.8	13.90	13.85	2.2	3,433	0.06%
2019/06/04	6	13.98	0	0.00	13.90	6	3,429	0.17%
2019/06/03	4	14.00	0	0.00	13.90	4	3,439	0.12%
2019/05/31	0	0.00	10	14.10	14.10	-10	3,437	-0.29%
2019/05/29	51	13.75	52	13.83	13.65	-1	3,411	-0.03%
2019/05/28	3	13.75	2	13.93	13.65	1	3,394	0.03%
2019/05/27	2	14.15	0	0.00	14.10	2	3,388	0.06%
2019/05/23	11	14.35	10	14.35	14.35	1	3,556	0.03%
2019/05/22	101	14.85	100	14.85	14.65	1	3,612	0.03%	大買/
2019/05/21	2	14.40	0	0.00	14.50	2	3,554	0.06%
2019/05/20	0	0.00	1	14.40	14.50	-1	3,558	-0.03%
2019/05/16	6	15.00	1	15.10	14.85	5	3,535	0.14%
2019/05/15	20	15.03	2	14.95	14.90	18	3,471	0.52%
2019/05/14	27	14.60	14	14.58	15.00	13	3,483	0.37%
2019/05/13	1	14.25	2	14.20	14.15	-1	3,335	-0.03%
2019/05/10	11	14.55	4	14.50	14.50	7	3,307	0.21%
2019/05/09	11	14.82	71	15.12	14.50	-60	3,278	-1.83%
2019/05/08	70	14.99	0	0.00	15.00	70	3,147	2.22%
2019/05/07	0	0.00	2	14.80	14.70	-2	3,119	-0.06%
2019/05/06	104	14.67	118	14.73	14.60	-14	3,105	-0.45%	大買/大賣/
2019/05/03	31	14.95	0	0.00	15.00	31	3,006	1.03%
2019/05/02	2	14.75	0	0.00	14.70	2	2,953	0.07%
2019/04/30	1	14.45	0	0.00	14.45	1	2,912	0.03%
2019/04/29	0	0.00	5	14.55	14.60	-5	2,888	-0.17%
2019/04/26	45	14.30	30	14.30	14.25	15	2,794	0.54%
2019/04/24	1	14.60	0	0.00	14.40	1	2,802	0.04%
2019/04/23	5	14.80	0	0.00	14.85	5	2,750	0.18%
2019/04/22	123	15.39	120	15.44	15.15	3	2,729	0.11%	大買/大賣/
2019/04/19	0	0.00	1	14.90	14.90	-1	2,433	-0.04%
2019/04/18	20	14.23	7	14.30	14.15	13	2,321	0.56%
2019/04/17	7	14.55	0	0.00	14.60	7	2,288	0.31%
2019/04/16	0	0.00	16	14.10	14.25	-16	2,112	-0.76%
2019/04/15	5	14.00	1.2	13.99	13.95	3.8	2,046	0.19%
2019/04/12	15	14.00	17	14.09	13.95	-2	2,024	-0.10%
2019/04/11	19	13.93	18	13.95	14.00	1	1,973	0.05%
2019/04/08	0	0.00	1	13.80	13.80	-1	1,858	-0.05%
2019/04/03	1	13.70	8	13.71	13.85	-7	1,842	-0.38%
2019/03/28	0	0.00	1	13.00	13.00	-1	1,673	-0.06%
2019/03/27	0	0.00	2	13.40	13.30	-2	1,654	-0.12%
2019/03/25	35	13.75	55	13.75	13.65	-20	1,597	-1.25%
2019/03/22	22	14.02	0	0.00	14.00	22	1,579	1.39%
2019/03/21	16	13.95	1	13.95	13.95	15	1,537	0.98%
2019/03/19	48	13.85	50	13.92	13.80	-2	1,540	-0.13%
2019/03/18	0	0.00	1	13.70	13.70	-1	1,512	-0.07%
2019/03/13	4	13.64	0	0.00	13.60	4	1,559	0.26%
2019/03/11	2	13.60	0	0.00	13.60	2	1,606	0.12%
2019/03/08	2	13.33	0	0.00	13.45	2	1,652	0.12%
2019/02/27	0	0.00	2	13.75	13.75	-2	1,759	-0.11%
2019/02/25	0	0.00	1	14.20	14.10	-1	1,747	-0.06%
2019/02/22	4	14.44	3	14.50	14.20	1	1,743	0.06%
2019/02/21	2	14.35	2	14.35	14.40	0	1,627	0.00%
2019/02/19	3	14.20	4	14.19	14.05	-1	1,646	-0.06%
2019/02/18	2	14.00	8	14.03	14.25	-6	1,627	-0.37%
2019/02/15	3	13.70	2	14.10	14.10	1	1,623	0.06%
2019/02/14	2	13.95	0	0.00	13.95	2	1,608	0.12%
2019/02/13	128	13.80	130	13.85	14.10	-2	1,588	-0.13%	大買/大賣/
2019/02/12	0	0.00	1	13.30	13.50	-1	1,505	-0.07%
2019/02/11	3	13.05	0	0.00	13.10	3	1,488	0.20%
2019/01/29	0	0.00	1	13.10	13.10	-1	1,517	-0.07%
2019/01/24	1	13.00	0	0.00	13.05	1	1,659	0.06%
2019/01/23	4	12.95	0	0.00	12.95	4	1,683	0.24%
2019/01/22	5	13.00	0	0.00	13.00	5	1,701	0.29%
2019/01/18	2	13.05	0	0.00	13.05	2	1,747	0.11%
2019/01/17	1	13.05	0	0.00	13.05	1	1,764	0.06%
2019/01/16	1	13.10	2	13.28	13.20	-1	1,758	-0.06%
2019/01/15	1	12.90	5.2	12.94	12.85	-4.2	1,685	-0.25%
2019/01/10	0	0.00	27	12.85	12.75	-27	1,666	-1.62%
2019/01/09	50	12.80	23	12.79	12.75	27	1,683	1.60%
2019/01/08	0	0.00	1	12.55	12.50	-1	1,679	-0.06%
2019/01/04	0	0.00	4	12.20	12.20	-4	1,715	-0.23%
2018/12/26	13	12.77	8	12.90	12.40	5	1,844	0.27%
2018/12/17	50	13.30	50	13.25	13.20	0	2,095	0.00%
2018/12/07	4	13.45	0	0.00	13.70	4	2,492	0.16%
2018/12/04	2	13.80	0	0.00	13.70	2	2,494	0.08%
2018/12/03	0	0.00	10	13.80	13.85	-10	2,503	-0.40%
2018/11/28	75	13.56	69	13.59	13.50	6	2,473	0.24%
2018/11/21	40	13.10	40	13.10	13.05	0	2,567	0.00%
2018/11/20	52	13.36	53	13.37	13.10	-1	2,734	-0.04%
2018/11/19	1	12.85	0	0.00	12.90	1	2,700	0.04%
2018/11/16	39	12.70	38	12.74	12.70	1	2,691	0.04%
2018/11/05	0	0.00	1	12.05	12.05	-1	2,895	-0.03%
2018/11/02	49	12.59	49	12.70	12.25	0	3,002	0.00%
2018/11/01	20	12.20	21	12.25	12.15	-1	2,947	-0.03%
2018/10/30	23	11.47	19	11.45	11.40	4	2,927	0.14%
2018/10/29	1	11.50	0	0.00	11.40	1	2,934	0.03%
2018/10/22	27	11.70	28	11.75	11.90	-1	3,044	-0.03%
2018/10/19	0	0.00	2	11.55	11.60	-2	3,104	-0.06%
2018/10/11	1	11.35	0	0.00	11.30	1	3,348	0.03%
2018/10/09	20	12.85	20	12.80	12.55	0	3,334	0.00%
2018/10/03	6	13.75	4	13.78	13.75	2	3,499	0.06%
2018/09/28	0.2	13.50	0	0.00	13.45	0.2	3,599	0.01%
2018/09/21	2	14.18	1	14.00	14.15	1	5,222	0.02%
2018/09/19	35	13.89	39	13.96	13.70	-4	5,119	-0.08%
2018/09/18	4	13.73	0	0.00	13.55	4	5,063	0.08%
2018/09/17	10	14.04	9.2	14.18	14.00	0.8	5,046	0.02%
2018/09/12	5	12.95	0	0.00	12.90	5	4,829	0.10%
2018/09/06	0	0.00	10	14.30	14.25	-10	4,962	-0.20%
2018/09/05	63	14.61	54	14.69	14.35	9	5,044	0.18%
2018/09/03	73	14.90	78	14.94	14.40	-5	5,247	-0.10%
2018/08/31	7	14.89	26	14.91	14.85	-19	5,516	-0.34%
2018/08/28	1	14.95	10	14.88	14.80	-9	5,863	-0.15%
2018/08/27	103	14.65	90	14.67	15.00	13	5,881	0.22%	大買/
2018/08/23	2	14.50	2	14.60	14.55	0	5,917	0.00%
2018/08/22	8	14.46	0	0.00	14.40	8	6,025	0.13%
2018/08/21	23	14.40	23	14.32	14.20	0	6,183	0.00%
2018/08/17	3	14.63	5	14.50	14.50	-2	6,652	-0.03%
2018/08/14	0	0.00	13	14.87	15.10	-13	7,301	-0.18%
2018/08/13	4	14.94	0	0.00	14.80	4	7,387	0.05%
2018/08/10	2	15.85	0	0.00	15.75	2	7,420	0.03%
2018/08/09	44	15.69	30	15.65	15.75	14	7,516	0.19%
2018/08/03	0	0.00	3	15.50	15.45	-3	8,549	-0.04%
2018/08/02	3	15.57	1	15.65	15.45	2	8,616	0.02%
2018/08/01	2	15.93	0	0.00	15.85	2	8,657	0.02%
2018/07/27	0	0.00	2	16.45	16.40	-2	8,896	-0.02%
2018/07/26	21	16.60	21	16.55	16.45	0	8,851	0.00%
2018/07/25	81	16.35	80	16.45	16.50	1	8,828	0.01%
2018/07/24	0	0.00	10	16.10	16.10	-10	8,815	-0.11%
2018/07/23	41	16.15	30	16.22	16.30	11	8,770	0.13%
2018/07/18	1	16.00	0	0.00	15.85	1	8,652	0.01%
2018/07/16	5	16.37	16	16.08	16.00	-11	8,603	-0.13%
2018/07/13	8	16.56	17	16.49	16.35	-9	8,501	-0.11%
2018/07/12	9	16.27	0	0.00	16.30	9	8,446	0.11%
2018/07/11	3	16.00	1	15.80	15.85	2	8,438	0.02%
2018/07/06	1	15.90	5	16.45	16.00	-4	8,502	-0.05%
2018/07/04	26	17.61	26	17.60	16.90	0	8,378	0.00%
2018/07/03	166	17.35	57	17.70	17.00	109	8,024	1.36%	大買/鉅額交易
2018/07/02	99	15.83	97	15.87	16.70	2	7,037	0.03%
2018/06/27	0	0.00	2	15.20	15.15	-2	6,796	-0.03%
2018/06/26	1	14.80	0	0.00	15.15	1	6,772	0.01%
2018/06/21	0	0.00	1	15.70	15.50	-1	6,700	-0.01%
2018/06/20	3	15.37	3	15.40	15.35	0	6,681	0.00%
2018/06/19	5	16.00	0	0.00	15.90	5	6,620	0.08%
2018/06/15	0	0.00	5	16.70	16.65	-5	6,587	-0.08%
2018/06/14	1	16.60	10	17.00	16.55	-9	6,557	-0.14%
2018/06/13	1	16.90	5	17.40	16.90	-4	6,484	-0.06%
2018/06/12	37	17.00	27	16.82	17.20	10	6,396	0.16%
2018/06/11	58	17.04	53	17.21	16.95	5	6,291	0.08%
2018/06/08	117	17.29	103	17.31	17.00	14	6,170	0.23%	大買/大賣/
2018/06/07	80	17.20	78	17.16	16.45	2	5,851	0.03%
2018/06/06	14	16.57	13	16.74	16.75	1	5,703	0.02%
2018/06/05	0	0.00	14	15.96	15.90	-14	5,536	-0.25%
2018/06/04	10	16.55	1	16.45	16.20	9	5,428	0.17%
2018/06/01	0	0.00	14	16.08	16.20	-14	5,385	-0.26%
2018/05/31	3	16.62	17	16.51	16.40	-14	5,333	-0.26%
2018/05/30	5	16.66	1	16.90	16.75	4	5,218	0.08%
2018/05/29	17	16.61	16	16.70	16.80	1	5,201	0.02%
2018/05/28	15	16.82	14	17.14	17.45	1	4,999	0.02%
2018/05/25	9	16.46	9	16.50	16.65	0	4,676	0.00%
2018/05/24	341	17.03	353	17.08	16.85	-12	4,495	-0.27%	大買/大賣/
2018/05/23	1	15.60	9	15.36	15.90	-8	3,979	-0.20%
2018/05/22	10	15.40	9	15.48	15.50	1	3,850	0.03%
2018/05/21	74	15.16	72	15.20	15.40	2	3,757	0.05%
2018/05/17	0	0.00	18	14.96	14.95	-18	3,540	-0.51%
2018/05/15	186	15.95	198	16.10	15.90	-12	3,291	-0.36%	大買/大賣/
2018/05/14	789	15.11	715	15.16	15.75	74	2,946	2.51%	大買/大賣/
2018/05/11	45	14.97	26	14.26	14.35	19	2,490	0.76%
2018/05/10	246	14.11	245	14.19	14.00	1	2,220	0.05%	大買/大賣/
2018/05/09	378	13.99	378	13.80	13.70	0	2,130	0.00%	大買/大賣/
2018/05/08	12	13.58	6	13.57	13.50	6	2,053	0.29%
2018/05/07	7	13.88	3	13.70	13.90	4	1,947	0.21%
2018/05/04	0	0.00	2.3	12.70	12.75	-2.3	1,725	-0.13%
2018/05/02	10	12.77	9	12.90	12.90	1	1,751	0.06%
2018/04/30	29	12.61	29	12.72	12.55	0	1,696	0.00%
2018/04/25	1	12.10	0	0.00	12.00	1	1,592	0.06%
2018/04/24	0	0.00	2	12.35	12.25	-2	1,571	-0.13%
2018/04/19	0	0.00	1	13.10	13.05	-1	1,554	-0.06%
2018/04/17	0	0.00	1	13.60	13.20	-1	1,537	-0.07%
2018/04/16	8	13.52	5	13.60	13.55	3	1,562	0.19%
2018/04/13	1	13.40	4	13.43	13.35	-3	1,479	-0.20%
2018/03/30	73	13.00	73	13.08	12.80	0	1,453	0.00%
2018/03/29	18	12.75	18	12.70	12.60	0	1,461	0.00%
2018/03/27	0	0.00	3	12.60	12.60	-3	1,581	-0.19%
2018/03/23	2	12.45	0	0.00	12.45	2	1,604	0.12%
2018/03/20	2	12.95	1	12.90	13.00	1	1,744	0.06%
2018/03/19	0	0.00	1	13.10	12.95	-1	1,749	-0.06%
2018/03/16	1	13.05	0	0.00	13.00	1	1,734	0.06%
2018/03/15	1	13.15	0	0.00	13.10	1	1,737	0.06%
2018/03/14	40	13.20	40	13.18	13.20	0	1,751	0.00%
2018/03/08	9	13.20	6	13.15	13.15	3	1,762	0.17%
2018/03/07	5	13.00	7	13.04	13.15	-2	1,749	-0.11%
2018/03/06	65	13.01	63	13.18	12.90	2	1,734	0.12%
2018/03/02	6	12.93	6	13.13	12.95	0	1,760	0.00%
2018/02/26	25	12.68	25	12.75	12.70	0	1,674	0.00%
2018/02/23	0	0.00	11	12.55	12.35	-11	1,661	-0.66%
2018/02/22	1	12.10	0	12.15	12.15	1	1,701	0.06%
2018/02/08	0	0.00	2	11.45	11.30	-2	1,784	-0.11%
2018/02/07	0	0.00	2	11.40	11.40	-2	1,796	-0.11%
2018/01/26	35	13.01	25	13.05	13.10	10	2,191	0.46%
2018/01/12	0	0.00	2	12.90	12.90	-2	3,446	-0.06%
2018/01/10	0	0.00	8	13.00	12.95	-8	4,210	-0.19%
2018/01/08	2	13.75	0	0.00	13.50	2	4,352	0.05%