精成科 (6191)-光和券商分點個股進出

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
71.2
漲跌
▼1.3
漲幅
-1.79%
成交量
2,820張
產業
上市電子零組件類股
522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－光和券商分點個股進出

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

光和券商分點個股進出
光和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
2024/05/16	0	0.00	3	73.70	72.50	-3	5,440	-0.06%
2024/05/14	0	0.00	10	72.60	73.80	-10	5,551	-0.18%
2024/05/13	13	70.58	0	0.00	70.60	13	5,498	0.24%
2024/05/10	0	0.00	10	71.60	71.20	-10	5,490	-0.18%
2024/05/08	0	0.00	7	74.41	75.00	-7	5,347	-0.13%
2024/05/07	5	73.50	0	0.00	74.20	5	5,312	0.09%
2024/05/03	5	73.80	0	0.00	73.20	5	5,287	0.09%
2024/05/02	1	72.60	0	0.00	72.70	1	5,272	0.02%
2024/04/30	2	73.40	5	72.50	73.10	-3	5,283	-0.06%
2024/04/29	10	72.02	2	72.35	73.10	8	5,240	0.15%
2024/04/26	0	0.00	1	69.50	69.90	-1	5,180	-0.02%
2024/04/23	1	66.80	0	0.00	67.80	1	5,208	0.02%
2024/04/22	2	67.40	1	67.50	67.20	1	5,212	0.02%
2024/04/10	1	71.00	1	70.80	70.50	0	4,923	0.00%
2024/04/09	1	71.90	0	0.00	72.20	1	4,895	0.02%
2024/04/01	1	72.20	0	0.00	72.70	1	4,893	0.02%
2024/03/29	2	72.40	0	0.00	72.70	2	4,908	0.04%
2024/03/28	4	75.10	3	75.70	73.70	1	4,829	0.02%
2024/03/27	3	71.10	0	0.00	73.20	3	4,646	0.06%
2024/03/22	1	71.60	1	72.30	71.40	0	4,705	0.00%
2024/03/21	2	75.15	0	0.00	73.60	2	4,720	0.04%
2024/03/20	4	71.90	13	75.30	76.10	-9	4,459	-0.20%
2024/03/19	0	0.00	0.1	69.00	69.20	-0.1	3,975	0.00%
2024/03/14	0	0.00	8	65.55	65.30	-8	3,792	-0.21%
2024/03/13	0	0.00	1	64.60	64.60	-1	3,798	-0.03%
2024/03/12	1	64.20	0	0.00	64.60	1	3,825	0.03%
2024/03/11	1	63.30	2	63.50	63.50	-1	3,882	-0.03%
2024/03/08	2	65.20	2	65.55	64.10	0	3,929	0.00%
2024/03/07	0	0.00	11	68.59	67.60	-11	3,999	-0.28%
2024/03/06	2	68.80	1	68.30	68.60	1	4,252	0.02%
2024/03/05	14	67.81	0	0.00	68.70	14	4,495	0.31%
2024/03/04	1	66.40	0	0.00	66.30	1	4,448	0.02%
2024/03/01	1	66.60	0	0.00	66.00	1	4,454	0.02%
2024/02/29	0.2	66.10	0	0.00	65.30	0.2	4,433	0.00%
2024/02/27	0	0.00	3	67.20	66.30	-3	4,396	-0.07%
2024/02/23	3	68.40	0	0.00	68.10	3	4,407	0.07%
2024/02/22	1	68.80	0	0.00	68.10	1	4,525	0.02%
2024/02/20	0	0.00	2	69.20	69.30	-2	4,590	-0.04%
2024/02/19	0	0.00	1	69.20	69.80	-1	4,588	-0.02%
2024/02/16	3	69.90	6	69.83	69.20	-3	4,599	-0.07%
2024/02/15	2	67.85	3	67.67	69.20	-1	4,553	-0.02%
2024/02/05	0	0.00	1	64.40	64.30	-1	4,455	-0.02%
2024/02/01	3	64.57	4	64.28	64.90	-1	4,540	-0.02%
2024/01/31	0.2	64.00	0	0.00	63.90	0.2	4,574	0.00%
2024/01/30	0.2	64.51	0	0.00	64.30	0.2	4,625	0.00%
2024/01/25	0	0.00	1	63.50	63.50	-1	5,147	-0.02%
2024/01/24	13	65.84	11	65.55	64.70	2	5,724	0.03%
2024/01/19	6	64.40	6	64.30	64.30	0	5,961	0.00%
2024/01/17	0	0.00	2	66.10	65.20	-2	5,970	-0.03%
2024/01/11	3	63.37	0	0.00	63.50	3	5,941	0.05%
2024/01/09	0	0.00	6	63.20	63.20	-6	6,001	-0.10%
2024/01/04	0	0.00	2	64.80	65.10	-2	6,078	-0.03%
2024/01/02	0	0.00	2	65.00	65.20	-2	6,245	-0.03%
2023/12/29	1.3	64.60	1	64.70	64.50	0.3	6,259	0.00%
2023/12/28	1.1	64.10	0	0.00	63.70	1.1	6,278	0.02%
2023/12/27	1	64.20	1	65.10	64.30	0	6,348	0.00%
2023/12/26	2	63.60	2	64.30	64.30	0	6,403	0.00%
2023/12/25	0	0.00	2	63.80	63.70	-2	6,357	-0.03%
2023/12/21	3	64.17	4	64.10	64.00	-1	6,269	-0.02%
2023/12/20	4	65.35	0	0.00	64.80	4	6,269	0.06%
2023/12/19	8.1	64.71	1	65.70	65.30	7.1	6,272	0.11%
2023/12/18	3	68.70	10	71.39	68.00	-7	6,152	-0.11%
2023/12/15	0	0.00	3	73.80	72.90	-3	6,063	-0.05%
2023/12/14	8	72.80	12	73.30	73.40	-4	5,987	-0.07%
2023/12/13	7	71.00	0	0.00	71.10	7	5,957	0.12%
2023/12/12	2	70.20	10	70.81	70.30	-8	6,040	-0.13%
2023/12/11	1	71.20	3	70.90	70.70	-2	6,083	-0.03%
2023/12/08	2	72.10	20	71.68	72.20	-18	6,121	-0.29%
2023/12/07	10	71.68	1	72.00	71.50	9	6,167	0.15%
2023/12/06	2	70.80	1	71.10	71.00	1	6,245	0.02%
2023/12/05	2	68.95	3	68.53	70.00	-1	6,364	-0.02%
2023/12/04	33	71.87	18.7	72.20	70.10	14.3	6,681	0.21%
2023/12/01	19	69.37	22	69.84	70.50	-3	6,663	-0.05%
2023/11/30	6	66.50	6	66.77	69.00	0	6,466	0.00%
2023/11/29	3	64.03	0	0.00	64.20	3	6,214	0.05%
2023/11/28	1	63.10	0	0.00	63.20	1	6,221	0.02%
2023/11/27	0	0.00	1	61.89	61.90	-1	6,258	-0.02%
2023/11/24	1	61.90	8	61.68	61.50	-7	6,290	-0.11%
2023/11/21	7	65.16	0	0.00	62.80	7	6,460	0.11%
2023/11/17	0	0.00	6	64.32	64.50	-6	6,575	-0.09%
2023/11/15	9	63.70	8	63.81	63.30	1	6,703	0.02%
2023/11/13	6	62.37	6	62.30	61.90	0	6,837	0.00%
2023/11/10	2	62.25	15	62.19	62.00	-13	6,927	-0.19%
2023/11/09	0	0.00	1	63.10	63.40	-1	7,017	-0.01%
2023/11/08	12	63.73	0	0.00	62.50	12	7,052	0.17%
2023/11/07	3	63.70	3	64.30	63.40	0	7,139	0.00%
2023/11/06	4	63.70	4	63.50	64.00	0	7,240	0.00%
2023/11/03	5	63.78	1	64.10	62.40	4	7,229	0.06%
2023/11/02	22	62.95	23.1	63.35	63.90	-1.1	7,160	-0.02%
2023/11/01	25.1	60.33	18	60.43	61.20	7.1	6,866	0.10%
2023/10/31	4	59.63	15	61.23	61.60	-11	6,314	-0.17%
2023/10/30	10	56.00	13	56.41	56.00	-3	6,142	-0.05%
2023/10/27	13	55.24	10	56.00	56.00	3	6,205	0.05%
2023/10/26	0	0.00	3	54.73	54.90	-3	6,275	-0.05%
2023/10/25	3	56.13	5	55.90	55.60	-2	6,317	-0.03%
2023/10/24	1	55.60	0	0.00	55.70	1	6,364	0.02%
2023/10/23	5	54.60	0	0.00	54.30	5	6,446	0.08%
2023/10/20	0	0.00	2	53.50	53.90	-2	6,629	-0.03%
2023/10/19	6	55.08	3.3	54.95	55.00	2.7	6,661	0.04%
2023/10/18	1	53.70	0	0.00	54.30	1	6,673	0.01%
2023/10/17	2	55.70	0	0.00	55.40	2	6,673	0.03%
2023/10/16	0	0.00	2	55.60	56.00	-2	6,859	-0.03%
2023/10/13	1	57.20	1	56.50	56.60	0	7,113	0.00%
2023/10/11	1	57.20	2	57.30	57.40	-1	7,465	-0.01%
2023/10/06	3	59.17	5	59.34	57.80	-2	7,486	-0.03%
2023/10/05	24	62.93	22	61.90	61.90	2	7,397	0.03%
2023/10/04	1	62.40	0	0.00	62.70	1	7,446	0.01%
2023/10/03	23	63.97	17	63.10	63.10	6	7,513	0.08%
2023/10/02	3	63.80	10	63.83	64.60	-7	7,555	-0.09%
2023/09/28	14	61.91	7	62.00	62.00	7	7,521	0.09%
2023/09/27	20	61.40	25	61.46	61.70	-5	7,551	-0.07%
2023/09/26	0	0.00	1	62.10	62.20	-1	7,565	-0.01%
2023/09/25	11	60.89	9	61.82	62.20	2	7,573	0.03%
2023/09/22	15	58.37	19	58.95	59.60	-4	7,532	-0.05%
2023/09/21	21	59.79	20	60.05	59.60	1	7,598	0.01%
2023/09/20	12	61.93	13	62.14	61.30	-1	7,734	-0.01%
2023/09/19	10	62.30	14.6	62.82	62.80	-4.6	7,802	-0.06%
2023/09/15	10	61.60	16	62.23	61.90	-6	7,808	-0.08%
2023/09/14	3	61.30	1	61.10	61.80	2	7,723	0.03%
2023/09/13	1	59.50	3	59.33	60.40	-2	7,665	-0.03%
2023/09/12	14	58.89	10	59.80	59.40	4	7,623	0.05%
2023/09/11	2.2	58.64	7	59.01	58.70	-4.8	7,563	-0.06%
2023/09/08	6	61.67	1	60.90	61.00	5	7,459	0.07%
2023/09/07	5.4	61.71	5	61.28	60.90	0.4	7,295	0.01%
2023/09/06	2	59.65	1	59.70	60.50	1	6,934	0.01%
2023/09/05	6.5	58.20	4	58.45	58.60	2.5	6,852	0.04%
2023/09/04	4	56.13	1	56.10	56.10	3	6,782	0.04%
2023/09/01	1	55.60	4	55.80	55.60	-3	6,899	-0.04%
2023/08/31	1	55.00	0	0.00	56.80	1	6,881	0.01%
2023/08/30	6	55.35	3	55.50	54.90	3	6,913	0.04%
2023/08/29	6	55.20	5	54.62	55.10	1	6,913	0.01%
2023/08/28	0	0.00	11	56.31	55.90	-11	6,888	-0.16%
2023/08/25	2	56.90	5	56.58	57.40	-3	6,919	-0.04%
2023/08/24	5	55.18	6	55.65	55.90	-1	6,840	-0.01%
2023/08/23	0.3	58.40	5	59.30	58.80	-4.7	6,610	-0.07%
2023/08/22	11	58.40	4	57.80	58.80	7	6,650	0.11%
2023/08/21	2	57.90	1	57.50	58.00	1	6,629	0.02%
2023/08/17	2	54.80	1.7	55.77	56.20	0.3	6,552	0.00%
2023/08/16	7	53.49	2	52.40	54.10	5	6,509	0.08%
2023/08/15	7	53.37	3	53.43	53.40	4	6,428	0.06%
2023/08/14	0	0.00	3	50.33	51.70	-3	6,322	-0.05%
2023/08/11	2	51.65	3	51.67	52.10	-1	6,321	-0.02%
2023/08/10	1	52.40	2	52.20	52.10	-1	6,240	-0.02%
2023/08/08	0	0.00	1	51.30	51.60	-1	6,153	-0.02%
2023/08/07	2	50.55	1	49.00	50.90	1	6,165	0.02%
2023/08/04	1	47.85	1	48.30	49.05	0	6,241	0.00%
2023/08/02	1	48.10	1.1	48.07	48.25	-0.1	6,212	0.00%
2023/08/01	1	50.30	1	50.30	50.40	0	6,216	0.00%
2023/07/31	0	0.00	1	50.40	51.30	-1	6,527	-0.02%
2023/07/28	0	0.00	1	51.00	51.20	-1	6,583	-0.02%
2023/07/27	1	50.30	0	0.00	50.70	1	6,498	0.02%
2023/07/26	1	51.10	0	0.00	51.10	1	6,442	0.02%
2023/07/25	13	51.05	12	51.31	51.40	1	6,337	0.02%
2023/07/24	1	48.75	0	0.00	49.10	1	6,126	0.02%
2023/07/21	2	48.53	1	47.80	48.45	1	6,069	0.02%
2023/07/20	3	48.58	0	0.00	48.20	3	6,029	0.05%
2023/07/19	0	0.00	3	48.15	48.10	-3	5,952	-0.05%
2023/07/18	0	0.00	6	50.25	50.80	-6	5,773	-0.10%
2023/07/17	5	51.76	3	52.73	52.50	2	5,479	0.04%
2023/07/14	1	49.00	0	0.00	49.45	1	5,214	0.02%
2023/07/13	1	47.85	6	47.80	47.95	-5	5,110	-0.10%
2023/07/12	6	47.38	0	0.00	47.50	6	5,038	0.12%
2023/07/10	0	0.00	5	45.89	46.05	-5	4,919	-0.10%
2023/07/07	1	46.25	4	47.10	47.30	-3	4,812	-0.06%
2023/07/06	3	48.20	0	0.00	48.20	3	4,772	0.06%
2023/07/05	2	47.60	0	0.00	47.75	2	4,694	0.04%
2023/07/04	1	46.50	1	46.85	47.05	0	4,681	0.00%
2023/07/03	6	47.28	2.9	46.91	47.20	3.1	4,655	0.07%
2023/06/30	1	45.90	3	45.50	45.90	-2	4,678	-0.04%
2023/06/29	1	46.50	5	45.70	46.20	-4	4,640	-0.09%
2023/06/28	4	46.49	0	0.00	46.80	4	4,514	0.09%
2023/06/27	2	44.05	11	44.65	44.50	-9	4,337	-0.21%
2023/06/26	3	43.75	5	43.50	44.15	-2	4,197	-0.05%
2023/06/21	0	43.18	0	0.00	43.20	0	4,175	0.00%
2023/06/19	0	0.00	9	42.30	42.15	-9	4,180	-0.22%
2023/06/16	3	42.37	10	42.50	42.35	-7	4,337	-0.16%
2023/06/15	0	0.00	1	42.45	42.60	-1	4,317	-0.02%
2023/06/13	4	42.06	4	42.13	42.25	0	4,282	0.00%
2023/06/12	0	0.00	5	41.90	42.00	-5	4,258	-0.12%
2023/06/09	11	41.86	6	42.00	42.20	5	4,246	0.12%
2023/06/08	1	41.65	0	0.00	41.65	1	4,211	0.02%
2023/06/07	6	41.93	5	41.50	42.00	1	4,177	0.02%
2023/06/06	0	0.00	5	40.60	40.60	-5	4,037	-0.12%
2023/06/05	1	40.50	1	40.20	40.45	0	4,008	0.00%
2023/06/02	1	39.85	2	40.00	39.70	-1	3,934	-0.03%
2023/06/01	1	39.50	10	39.75	39.75	-9	3,952	-0.23%
2023/05/31	1	38.55	4	38.94	39.15	-3	3,925	-0.08%
2023/05/29	0	0.00	0	39.50	39.75	0	3,788	0.00%
2023/05/26	3	39.35	1	39.20	39.15	2	3,754	0.05%
2023/05/25	0	0.00	14.9	40.07	40.20	-14.9	3,676	-0.41%
2023/05/24	10	39.45	24	39.53	39.60	-14	3,587	-0.39%
2023/05/23	0	0.00	1	38.45	38.80	-1	3,503	-0.03%
2023/05/22	0	0.00	10	38.30	38.50	-10	3,467	-0.29%
2023/05/19	0	37.80	0	0.00	37.85	0	3,393	0.00%
2023/05/18	3	37.75	0	0.00	37.75	3	3,357	0.09%
2023/05/17	2	37.65	0	37.90	37.55	2	3,354	0.06%
2023/05/16	1	37.70	2	37.60	37.50	-1	3,265	-0.03%
2023/05/15	13	37.77	0	0.00	37.40	13	3,211	0.40%
2023/05/12	3	37.57	2	37.30	37.65	1	3,149	0.03%
2023/05/11	0	0.00	5	37.10	37.15	-5	3,069	-0.16%
2023/05/10	2	37.45	3	37.58	37.65	-1	2,987	-0.03%
2023/05/09	0	0.00	8	36.38	36.40	-8	2,823	-0.28%
2023/05/08	3	36.53	0	0.00	36.85	3	2,788	0.11%
2023/05/05	2	37.15	1	36.50	36.45	1	2,680	0.04%
2023/05/04	1	35.35	6.8	37.09	37.30	-5.8	2,307	-0.25%
2023/04/25	1	33.00	2	32.90	32.95	-1	2,123	-0.05%
2023/04/24	1	33.65	0	0.00	33.70	1	2,101	0.05%
2023/04/21	0	0.00	1	33.80	33.25	-1	2,086	-0.05%
2023/04/20	1	34.15	0	0.00	33.90	1	2,048	0.05%
2023/04/19	0	0.00	1	34.30	34.15	-1	2,032	-0.05%
2023/04/18	2	34.25	0	0.00	34.15	2	1,998	0.10%
2023/04/17	3	34.42	28	34.30	34.55	-25	1,963	-1.27%
2023/04/12	0	0.00	1	34.30	34.25	-1	1,864	-0.05%
2023/04/11	31	34.21	2	34.28	34.30	29	1,843	1.57%
2023/03/31	1	34.00	0	0.00	33.85	1	1,612	0.06%
2023/03/29	0	0.00	1	33.15	33.20	-1	1,489	-0.07%
2023/03/27	0	0.00	3	33.27	33.05	-3	1,428	-0.21%
2023/03/23	0	0.00	0.1	33.05	33.10	-0.1	1,356	-0.01%
2023/03/22	2	33.10	0.1	32.95	33.10	1.9	1,330	0.14%
2023/03/21	0	0.00	1	33.45	33.50	-1	1,244	-0.08%
2023/03/20	0	0.00	1	31.55	31.75	-1	1,054	-0.09%
2023/03/17	1	31.45	0	0.00	31.45	1	1,051	0.10%
2023/03/14	0	0.00	2	31.50	31.45	-2	1,023	-0.20%
2023/03/13	4	31.81	2	31.55	31.80	2	1,003	0.20%
2023/03/10	0	0.00	5	31.50	31.35	-5	965	-0.52%
2023/03/08	0	0.00	4	31.68	31.80	-4	968	-0.41%
2023/03/01	0	30.00	0	0.00	29.80	0	828	0.00%
2023/02/22	2	29.60	0	0.00	29.60	2	810	0.25%
2023/02/15	0	0.00	1	29.80	29.80	-1	932	-0.11%
2023/02/10	1	28.90	0	0.00	28.85	1	969	0.10%
2023/02/08	0	29.65	0	0.00	29.65	0	1,017	0.00%
2023/02/06	0	0.00	20	29.60	29.55	-20	1,108	-1.80%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/02	1	29.45	0	0.00	29.70	1	1,151	0.09%
2023/01/03	0	0.00	1	27.65	27.70	-1	1,204	-0.08%
2022/12/26	20	28.10	0	0.00	28.05	20	1,236	1.62%
2022/12/15	1	28.90	0	0.00	28.95	1	1,271	0.08%
2022/12/07	6	28.90	0	0.00	28.60	6	1,255	0.48%
2022/12/05	3	30.20	0	0.00	30.10	3	1,227	0.24%
2022/11/14	0	0.00	2	29.80	29.75	-2	1,151	-0.17%
2022/11/09	0.1	29.30	0	0.00	29.35	0.1	1,170	0.01%
2022/11/07	2	29.20	0	0.00	28.95	2	1,170	0.17%
2022/11/04	0	0.00	1	29.00	29.00	-1	1,219	-0.08%
2022/11/03	1	28.80	1	28.60	28.95	0	1,200	0.00%
2022/11/02	1	27.75	1	28.05	27.80	0	1,169	0.00%
2022/11/01	1	27.35	3	26.65	27.35	-2	1,185	-0.17%
2022/10/31	0	0.00	7	25.75	25.80	-7	1,155	-0.61%
2022/10/24	10	25.55	0	0.00	25.35	10	1,190	0.84%
2022/10/13	3	24.50	0	0.00	23.80	3	1,199	0.25%
2022/10/06	0	0.00	1	26.45	26.50	-1	1,206	-0.08%
2022/09/28	3	24.80	0	0.00	24.40	3	1,230	0.24%
2022/09/23	0	0.00	2	27.05	26.85	-2	1,263	-0.16%
2022/09/22	5	27.00	0	0.00	27.00	5	1,297	0.39%
2022/09/19	0	0.00	6	27.36	27.30	-6	1,331	-0.45%
2022/09/16	0.1	28.00	1	28.05	27.85	-0.9	1,338	-0.07%
2022/09/12	0	0.00	6	27.85	27.85	-6	1,428	-0.42%
2022/09/08	3	27.20	0	0.00	27.55	3	1,469	0.20%
2022/09/07	6	27.00	0	0.00	27.00	6	1,630	0.37%
2022/08/19	1	29.35	0	0.00	29.35	1	2,350	0.04%
2022/08/17	12	29.50	2	29.35	29.40	10	2,493	0.40%
2022/08/15	1	28.90	0	0.00	28.80	1	2,364	0.04%
2022/08/12	1	28.70	3	28.65	28.80	-2	2,350	-0.09%
2022/08/11	3	28.95	5	28.87	29.00	-2	2,333	-0.09%
2022/08/09	2	27.53	0	0.00	27.45	2	2,272	0.09%
2022/08/08	2	28.98	0	0.00	28.90	2	2,254	0.09%
2022/08/05	0	0.00	14	29.40	29.40	-14	2,206	-0.63%
2022/08/04	0	0.00	1	28.95	29.05	-1	2,209	-0.05%
2022/08/02	1	29.10	0	0.00	29.00	1	2,235	0.04%
2022/08/01	14	29.65	0	0.00	29.65	14	2,272	0.62%
2022/07/29	1	29.65	1	29.65	29.60	0	2,270	0.00%
2022/07/22	1	29.45	0	0.00	29.55	1	2,339	0.04%
2022/07/21	0	0.00	1	29.25	29.55	-1	2,355	-0.04%
2022/07/18	1	28.30	0	0.00	28.65	1	2,392	0.04%
2022/07/14	1	27.50	0	0.00	27.50	1	2,434	0.04%
2022/07/07	0.4	27.00	0	0.00	27.05	0.4	3,176	0.01%
2022/07/05	1	27.30	0	0.00	27.10	1	3,222	0.03%
2022/07/04	0	0.00	1	26.85	26.55	-1	3,218	-0.03%
2022/07/01	1	27.55	0	0.00	26.55	1	3,242	0.03%
2022/06/29	0	0.00	2	29.65	29.80	-2	3,199	-0.06%
2022/06/27	2	30.70	0	0.00	30.65	2	3,228	0.06%
2022/06/23	0	0.00	3	29.62	29.75	-3	3,278	-0.09%
2022/06/21	1	30.75	0	0.00	30.80	1	3,253	0.03%
2022/06/16	3	32.98	1	33.60	32.35	2	3,187	0.06%
2022/06/13	5	31.76	0	0.00	31.70	5	2,998	0.17%
2022/06/10	1	33.30	0	0.00	33.15	1	2,976	0.03%
2022/06/09	5	32.90	0	0.00	33.15	5	2,930	0.17%
2022/06/08	4	33.31	0	0.00	33.35	4	2,911	0.14%
2022/06/07	0	0.00	2	33.45	33.35	-2	2,886	-0.07%
2022/06/02	3	33.48	2	34.60	34.10	1	2,810	0.04%
2022/06/01	0	0.00	2	32.35	32.35	-2	2,504	-0.08%
2022/05/31	0	0.00	10	31.80	31.05	-10	2,460	-0.41%
2022/05/30	1	31.80	0	0.00	31.80	1	2,449	0.04%
2022/05/27	0	0.00	9	31.72	31.40	-9	2,441	-0.37%
2022/05/26	13	32.20	1	31.80	31.80	12	2,416	0.50%
2022/05/25	0	0.00	5	31.00	31.35	-5	2,282	-0.22%
2022/05/20	5	31.15	0	0.00	31.05	5	2,392	0.21%
2022/05/18	0	0.00	1	31.25	31.25	-1	2,437	-0.04%
2022/05/17	5	30.75	0	0.00	31.10	5	2,468	0.20%
2022/05/12	2	29.60	0	0.00	28.85	2	2,487	0.08%
2022/05/10	2	29.80	0	0.00	30.25	2	2,468	0.08%
2022/05/09	5	30.72	1	30.95	30.55	4	2,480	0.16%
2022/04/29	1	32.45	0	0.00	32.75	1	2,506	0.04%
2022/04/28	3	32.72	7	32.61	32.40	-4	2,513	-0.16%
2022/04/27	2	31.00	2	31.10	31.35	0	2,459	0.00%
2022/04/26	0	0.00	1	32.15	32.10	-1	2,442	-0.04%
2022/04/25	2	32.00	0	0.00	32.00	2	2,458	0.08%
2022/04/22	0	0.00	5	33.70	33.60	-5	2,462	-0.20%
2022/04/21	0	0.00	7	33.80	33.75	-7	2,474	-0.28%
2022/04/20	0	0.00	1	32.90	33.00	-1	2,439	-0.04%
2022/04/14	1	34.70	4	34.98	34.30	-3	2,404	-0.12%
2022/04/12	3	30.50	0	0.00	30.85	3	1,836	0.16%
2022/04/11	1	31.00	0	0.00	31.00	1	1,832	0.05%
2022/03/25	0	0.00	15	34.45	34.40	-15	2,288	-0.66%
2022/03/24	0	0.00	38	34.35	34.35	-38	2,329	-1.63%
2022/03/23	0	0.00	34	34.56	34.55	-34	2,362	-1.44%
2022/03/22	0	0.00	4	34.14	34.20	-4	2,396	-0.17%
2022/03/21	3	34.28	18	34.20	34.20	-15	2,444	-0.61%
2022/03/10	5	34.40	0	0.00	34.35	5	3,896	0.13%
2022/03/09	5	33.70	2	33.55	33.70	3	3,969	0.08%
2022/03/08	11.4	33.28	0	0.00	33.15	11.4	4,042	0.28%
2022/03/07	17.2	34.40	0	0.00	34.10	17.2	4,088	0.42%
2022/03/04	26	35.29	0	0.00	35.25	26	4,085	0.64%
2022/03/03	55	35.70	0	0.00	35.60	55	4,129	1.33%
2022/03/02	0	0.00	1	35.55	35.75	-1	4,187	-0.02%
2022/02/24	3	35.63	0	0.00	35.35	3	4,384	0.07%
2022/02/22	5	36.93	6	36.57	36.80	-1	4,493	-0.02%
2022/02/21	0.2	36.25	2	36.60	36.60	-1.8	4,631	-0.04%
2022/02/16	0	0.00	5	35.40	35.40	-5	4,750	-0.11%
2022/02/15	1	34.65	1	35.00	34.65	0	4,766	0.00%
2022/02/14	8.5	34.89	0	0.00	34.95	8.5	4,786	0.18%
2022/02/10	2.5	35.99	10	36.05	36.10	-7.5	4,866	-0.15%
2022/02/09	5.2	36.06	1	36.15	36.25	4.2	4,881	0.09%
2022/02/08	0	0.00	14	36.49	36.40	-14	4,932	-0.28%
2022/02/07	0.2	35.70	8	35.45	35.95	-7.8	5,065	-0.15%
2022/01/26	9	35.19	0	0.00	35.15	9	5,190	0.17%
2022/01/25	14	35.27	1	35.10	35.10	13	5,340	0.24%
2022/01/24	3	35.42	1	35.60	35.65	2	5,359	0.04%
2022/01/21	11	36.07	5	35.90	35.90	6	5,403	0.11%
2022/01/17	1	36.55	14	36.77	36.80	-13	5,628	-0.23%
2022/01/14	1	35.45	0	0.00	35.50	1	5,606	0.02%
2022/01/13	4	36.38	4	36.40	36.20	0	5,596	0.00%
2022/01/12	14	36.24	0	0.00	36.20	14	5,610	0.25%
2022/01/11	3	36.65	0	0.00	36.40	3	5,642	0.05%
2022/01/10	3	36.80	1	36.80	36.90	2	5,634	0.04%
2022/01/07	2	37.00	0	0.00	36.95	2	5,646	0.04%
2022/01/06	2	37.53	2.4	37.48	37.40	-0.4	5,641	-0.01%
2022/01/05	1	37.80	0	0.00	37.65	1	5,650	0.02%
2021/12/30	7	38.50	1	38.70	38.60	6	5,768	0.10%
2021/12/29	1	39.20	0	0.00	38.95	1	5,828	0.02%
2021/12/28	3	39.30	3	39.28	39.10	0	5,831	0.00%
2021/12/27	7	39.14	21	39.20	39.00	-14	5,740	-0.24%
2021/12/24	4	38.16	4	38.58	38.20	0	5,696	0.00%
2021/12/22	3.1	37.46	1.8	37.57	37.30	1.3	5,653	0.02%
2021/12/21	1	37.50	1	37.30	37.40	0	5,647	0.00%
2021/12/20	6	37.01	0	0.00	37.65	6	5,633	0.11%
2021/12/17	7	37.12	1	37.15	37.05	6	5,606	0.11%
2021/12/16	0	0.00	1	37.45	37.45	-1	5,577	-0.02%
2021/12/15	5.2	37.21	4	37.54	37.45	1.2	5,545	0.02%
2021/12/14	6	37.31	2	37.60	37.25	4	5,515	0.07%
2021/12/10	6	38.91	1	39.20	38.85	5	5,412	0.09%
2021/12/09	12	39.97	10	40.46	39.65	2	5,331	0.04%
2021/12/08	7	41.55	20.4	40.61	41.60	-13.4	5,041	-0.27%
2021/12/07	2	38.93	34	38.77	38.75	-32	4,536	-0.71%
2021/12/06	1	38.95	1	38.30	38.40	0	4,408	0.00%
2021/12/03	0.2	38.40	0	0.00	38.65	0.2	4,258	0.01%
2021/12/02	7	37.87	1	37.70	37.70	6	4,195	0.14%
2021/12/01	1	38.15	3	38.07	38.20	-2	4,204	-0.05%
2021/11/30	2	37.40	1	37.45	37.65	1	4,179	0.02%
2021/11/29	1	36.60	0	0.00	36.80	1	4,188	0.02%
2021/11/26	4	37.86	4	38.10	37.35	0	4,199	0.00%
2021/11/25	1	38.50	2	38.38	38.35	-1	4,177	-0.02%
2021/11/24	4	38.35	0	0.00	38.50	4	4,211	0.09%
2021/11/22	0	0.00	50	38.00	38.00	-50	4,188	-1.19%
2021/11/19	51	37.21	0	0.00	37.20	51	4,210	1.21%
2021/11/18	3	39.00	3	38.52	37.85	0	4,200	0.00%
2021/11/17	1.1	37.84	8	37.84	37.75	-6.9	4,074	-0.17%
2021/11/16	3	37.97	1	38.00	37.60	2	4,151	0.05%
2021/11/15	1	38.25	7	37.95	38.40	-6	4,129	-0.15%
2021/11/11	0	0.00	1.8	37.68	37.30	-1.8	4,281	-0.04%
2021/11/10	2	37.83	6	38.05	37.85	-4	4,364	-0.09%
2021/11/09	0	0.00	1	37.05	37.25	-1	4,589	-0.02%
2021/11/05	1	37.60	32.5	37.77	37.10	-31.5	4,832	-0.65%
2021/11/04	21	37.49	12	37.67	38.00	9	4,843	0.19%
2021/11/03	4.2	36.77	8	36.79	36.85	-3.8	4,895	-0.08%
2021/11/02	5	36.26	33.9	36.40	35.60	-28.9	4,847	-0.60%
2021/11/01	0	0.00	5	35.35	35.40	-5	4,760	-0.11%
2021/10/29	0	0.00	4	35.24	35.35	-4	4,908	-0.08%
2021/10/28	2	35.00	8.8	35.17	34.60	-6.8	5,044	-0.13%
2021/10/27	5.5	33.68	38	34.41	34.75	-32.5	5,276	-0.62%
2021/10/26	0.5	32.80	0	0.00	32.75	0.5	5,404	0.01%
2021/10/21	0.1	33.05	1.8	32.95	32.85	-1.8	5,703	-0.03%
2021/10/12	5	30.40	0	0.00	31.50	5	5,919	0.08%
2021/10/08	2	30.90	2	31.05	30.80	0	6,082	0.00%
2021/10/07	7	31.40	0	0.00	31.30	7	7,076	0.10%
2021/10/04	2	32.40	3	32.17	31.80	-1	8,042	-0.01%
2021/10/01	0	0.00	1	32.25	32.40	-1	8,144	-0.01%
2021/09/30	5	33.22	7	33.17	33.25	-2	8,173	-0.02%
2021/09/29	1	32.60	3	32.80	33.20	-2	8,202	-0.02%
2021/09/24	5	33.46	20	33.29	33.15	-15	9,105	-0.16%
2021/09/23	0	0.00	2	31.70	32.35	-2	9,144	-0.02%
2021/09/22	0	0.00	1	30.65	31.05	-1	9,534	-0.01%
2021/09/17	1	31.30	0	0.00	31.40	1	9,643	0.01%
2021/09/16	5	30.85	0	0.00	30.90	5	9,729	0.05%
2021/09/15	0	0.00	3	31.05	31.05	-3	9,973	-0.03%
2021/09/10	7	31.99	1	31.90	31.90	6	10,396	0.06%
2021/09/09	10	31.18	0	0.00	31.55	10	10,474	0.10%
2021/09/08	4	31.60	0	0.00	30.85	4	10,699	0.04%
2021/09/06	7	32.48	8	32.81	31.90	-1	10,908	-0.01%
2021/09/03	10	33.23	1	33.45	33.15	9	10,936	0.08%
2021/09/02	7	33.21	0	0.00	33.10	7	11,091	0.06%
2021/09/01	0	0.00	6	33.63	33.65	-6	11,238	-0.05%
2021/08/31	1	33.20	0	0.00	33.50	1	11,246	0.01%
2021/08/30	0	0.00	8	33.53	33.35	-8	11,271	-0.07%
2021/08/27	1	33.20	5	33.20	32.90	-4	11,229	-0.04%
2021/08/25	0	0.00	16	33.08	33.10	-16	11,338	-0.14%
2021/08/24	2	32.58	0	0.00	32.50	2	11,467	0.02%
2021/08/23	2	33.05	12	33.01	32.70	-10	11,562	-0.09%
2021/08/20	0	0.00	8	31.19	31.50	-8	11,539	-0.07%
2021/08/19	5	31.80	0	0.00	31.40	5	11,588	0.04%
2021/08/18	6	32.40	0	0.00	32.80	6	11,624	0.05%
2021/08/17	6	32.23	0	0.00	31.30	6	11,842	0.05%
2021/08/16	18	33.34	6	33.21	32.75	12	11,849	0.10%
2021/08/13	6	34.38	7	34.20	33.95	-1	11,822	-0.01%
2021/08/12	0	0.00	3	35.30	35.20	-3	11,806	-0.03%
2021/08/11	8	35.31	2	35.95	35.05	6	12,117	0.05%
2021/08/09	5	36.00	5	36.45	35.95	0	12,111	0.00%
2021/08/06	4	37.24	6	37.59	37.20	-2	12,112	-0.02%
2021/08/05	33	36.66	16	36.69	37.30	17	11,922	0.14%
2021/08/04	2	36.60	1	37.00	36.40	1	11,955	0.01%
2021/08/03	0	0.00	1	36.70	36.85	-1	12,084	-0.01%
2021/08/02	7	36.33	9	36.23	36.40	-2	12,072	-0.02%
2021/07/30	0	0.00	1	36.10	35.45	-1	11,974	-0.01%
2021/07/29	1	35.50	5	35.20	35.65	-4	12,025	-0.03%
2021/07/28	4	34.59	9	34.77	35.45	-5	12,152	-0.04%
2021/07/27	6	35.83	0	0.00	35.65	6	12,288	0.05%
2021/07/26	16	36.74	20	36.95	36.75	-4	12,343	-0.03%
2021/07/23	5	35.45	17	35.74	35.55	-12	12,578	-0.10%
2021/07/22	21	34.35	8	34.19	34.40	13	12,838	0.10%
2021/07/21	11	33.81	2	34.05	33.30	9	12,832	0.07%
2021/07/20	12	34.16	0	0.00	34.00	12	12,912	0.09%
2021/07/19	1	34.85	5	34.83	34.90	-4	12,937	-0.03%
2021/07/16	0	0.00	2	35.78	35.35	-2	13,121	-0.02%
2021/07/15	5	34.98	141	35.07	35.20	-136	13,165	-1.03%	大賣/鉅額交易
2021/07/14	43	37.07	13	37.79	35.55	30	13,131	0.23%
2021/07/13	4	37.09	28	37.79	39.35	-24	12,255	-0.20%
2021/07/12	1	35.30	2	35.53	35.80	-1	11,596	-0.01%
2021/07/09	6	35.39	7	35.04	34.90	-1	11,514	-0.01%
2021/07/08	2	35.60	9	35.46	35.45	-7	11,576	-0.06%
2021/07/07	8	34.59	10	34.90	34.65	-2	11,594	-0.02%
2021/07/06	98	35.28	0	0.00	35.05	98	11,704	0.84%
2021/07/05	17	35.72	4	36.23	35.80	13	11,852	0.11%
2021/07/02	3	35.08	1	35.65	34.95	2	11,797	0.02%
2021/07/01	20	35.38	17	35.59	34.80	3	11,781	0.03%
2021/06/30	0	0.00	20.7	34.19	34.75	-20.7	11,284	-0.18%
2021/06/29	4	34.90	37	34.46	34.50	-33	11,136	-0.30%
2021/06/28	3	33.85	17	33.77	34.40	-14	10,778	-0.13%
2021/06/25	12	33.97	1	33.90	33.40	11	10,796	0.10%
2021/06/24	47	34.04	10	33.95	33.95	37	10,849	0.34%
2021/06/23	14	33.91	7	33.69	34.10	7	10,711	0.07%
2021/06/22	0	0.00	5	32.79	32.65	-5	10,780	-0.05%
2021/06/21	3	32.30	2	32.15	32.30	1	11,991	0.01%
2021/06/18	7	33.39	10	33.30	33.20	-3	12,188	-0.02%
2021/06/17	5	33.55	0	0.00	33.65	5	12,287	0.04%
2021/06/16	6	32.65	0	0.00	32.80	6	12,266	0.05%
2021/06/15	2	32.85	0	0.00	33.35	2	12,663	0.02%
2021/06/11	12	32.40	1	32.20	31.95	11	12,703	0.09%
2021/06/10	2	32.65	10	32.35	32.50	-8	12,714	-0.06%
2021/06/09	1	32.20	5	32.55	32.25	-4	12,670	-0.03%
2021/06/08	1	32.00	10	31.95	31.85	-9	12,606	-0.07%
2021/06/07	1	31.05	5	31.07	31.50	-4	12,654	-0.03%
2021/06/04	3	31.45	8	31.45	31.45	-5	12,799	-0.04%
2021/06/03	2	31.85	1	31.70	32.05	1	12,866	0.01%
2021/06/02	6	31.67	6	31.78	31.70	0	12,999	0.00%
2021/06/01	4	32.50	4	32.55	32.65	0	13,120	0.00%
2021/05/31	12	32.23	3	32.32	32.20	9	13,123	0.07%
2021/05/28	3	31.47	0	0.00	31.50	3	13,203	0.02%
2021/05/27	9	31.39	0	0.00	30.90	9	13,926	0.06%
2021/05/26	36	30.99	5	30.93	31.20	31	14,731	0.21%
2021/05/25	14	31.58	20	31.69	31.50	-6	14,771	-0.04%
2021/05/24	0	0.00	34	29.48	29.95	-34	14,668	-0.23%
2021/05/21	5	29.34	10	29.32	29.25	-5	15,180	-0.03%
2021/05/20	4	28.88	2	29.75	28.75	2	15,279	0.01%
2021/05/19	12	29.78	13	29.79	29.85	-1	15,364	-0.01%
2021/05/18	4	27.80	2	26.85	28.35	2	15,190	0.01%
2021/05/17	3	26.07	16	26.36	25.80	-13	15,148	-0.09%
2021/05/14	1	28.00	2	28.40	28.45	-1	15,049	-0.01%
2021/05/13	18	28.45	11	28.68	28.35	7	14,977	0.05%
2021/05/12	34	28.30	4	29.25	28.40	30	15,139	0.20%
2021/05/11	19	30.28	3	30.00	30.10	16	14,962	0.11%
2021/05/07	1	33.00	3	32.87	33.40	-2	14,822	-0.01%
2021/05/06	12	32.01	1	32.75	31.95	11	14,811	0.07%
2021/05/05	2	34.25	2	33.65	32.90	0	14,775	0.00%
2021/05/04	32	32.95	6	33.55	32.80	26	14,681	0.18%
2021/05/03	2	35.30	16	34.80	35.30	-14	14,512	-0.10%
2021/04/29	14	37.03	16	37.06	35.40	-2	14,359	-0.01%
2021/04/28	0	0.00	16.8	35.54	36.70	-16.8	13,913	-0.12%
2021/04/27	4	33.94	49	33.94	33.75	-45	13,619	-0.33%
2021/04/26	10	34.50	5	34.50	34.50	5	13,771	0.04%
2021/04/23	6	33.82	27	34.18	34.50	-21	13,707	-0.15%
2021/04/22	5	35.41	68	33.67	33.50	-63	13,883	-0.45%
2021/04/21	0	0.00	1	34.65	35.10	-1	13,962	-0.01%
2021/04/20	7	34.23	2	34.38	34.25	5	13,870	0.04%
2021/04/19	1	33.95	14	33.46	34.05	-13	13,816	-0.09%
2021/04/16	2	32.80	5	33.13	33.35	-3	13,858	-0.02%
2021/04/15	0	0.00	5	32.61	32.60	-5	13,906	-0.04%
2021/04/14	39	32.96	6	32.13	32.15	33	13,938	0.24%
2021/04/13	12	33.16	47	32.91	32.80	-35	13,967	-0.25%
2021/04/12	21	33.55	35	33.47	33.45	-14	13,970	-0.10%
2021/04/09	4	34.01	17.1	34.06	34.10	-13.1	13,870	-0.09%
2021/04/08	8	33.42	2	33.68	33.55	6	13,661	0.04%
2021/04/07	16	32.56	51	32.80	32.85	-35	13,537	-0.26%
2021/04/06	0	0.00	44	32.36	32.25	-44	13,476	-0.33%
2021/04/01	3	31.72	6	31.73	31.75	-3	13,464	-0.02%
2021/03/31	10	31.81	5	31.83	31.70	5	13,526	0.04%
2021/03/30	1	32.00	10.2	31.73	32.00	-9.2	13,573	-0.07%
2021/03/29	7	31.40	13	31.21	31.30	-6	13,504	-0.04%
2021/03/26	66	31.60	5	31.82	31.70	61	13,511	0.45%
2021/03/25	25	31.80	7	31.70	31.40	18	13,605	0.13%
2021/03/24	14	32.63	88	32.61	32.70	-74	13,600	-0.54%
2021/03/23	15	30.72	18	30.23	31.00	-3	12,386	-0.02%
2021/03/22	13	30.07	1	30.05	30.25	12	12,194	0.10%
2021/03/19	33	29.85	3	30.08	30.50	30	12,191	0.25%
2021/03/18	52	30.13	21	30.16	30.00	31	12,147	0.26%
2021/03/17	26	29.38	15	29.46	29.10	11	11,943	0.09%
2021/03/16	14	28.97	10	28.80	28.80	4	12,073	0.03%
2021/03/15	2	28.73	8	28.98	29.00	-6	12,463	-0.05%
2021/03/12	16	28.92	14	28.58	28.60	2	12,568	0.02%
2021/03/11	6	28.59	4	28.70	28.75	2	13,343	0.01%
2021/03/10	9	28.61	5	28.64	28.35	4	13,647	0.03%
2021/03/09	4	27.88	0	0.00	28.00	4	13,935	0.03%
2021/03/08	27	28.40	10	28.30	27.95	17	13,984	0.12%
2021/03/05	54	28.58	1	29.30	28.45	53	14,005	0.38%
2021/03/04	10	28.52	6	28.68	28.80	4	14,031	0.03%
2021/03/03	9	28.49	2	28.30	28.40	7	14,210	0.05%
2021/03/02	17	29.01	30	29.50	28.70	-13	14,358	-0.09%
2021/02/26	13	28.25	64	27.59	28.10	-51	13,726	-0.37%
2021/02/24	5	26.97	2	26.70	26.65	3	13,159	0.02%
2021/02/23	20	27.69	39	27.74	27.40	-19	13,079	-0.15%
2021/02/22	1	26.10	2	26.50	26.55	-1	12,617	-0.01%
2021/02/19	13	25.82	23	26.27	26.15	-10	12,705	-0.08%
2021/02/18	2	25.88	26	25.54	26.05	-24	13,038	-0.18%
2021/02/17	0	0.00	1	24.95	24.90	-1	13,491	-0.01%
2021/02/05	8	24.15	0	0.00	24.15	8	13,541	0.06%
2021/02/04	1	24.40	0	0.00	24.35	1	13,579	0.01%
2021/02/03	2	25.00	4	24.98	24.85	-2	13,631	-0.01%
2021/02/02	1	24.20	1	24.25	24.20	0	13,605	0.00%
2021/02/01	0	0.00	2	24.00	23.90	-2	13,654	-0.01%
2021/01/29	4	24.00	0	0.00	23.65	4	13,663	0.03%
2021/01/28	51	24.15	2	24.20	24.40	49	13,720	0.36%
2021/01/27	1	23.95	2	24.00	24.00	-1	13,791	-0.01%
2021/01/26	3	23.57	0	0.00	23.55	3	14,159	0.02%
2021/01/25	5	23.60	0	0.00	23.90	5	14,129	0.04%
2021/01/22	1	24.15	30	24.05	24.10	-29	14,149	-0.20%
2021/01/21	6	24.26	15	25.03	24.15	-9	14,222	-0.06%
2021/01/20	14	24.91	2	25.00	24.75	12	14,240	0.08%
2021/01/19	9	25.93	3	26.45	25.85	6	14,219	0.04%
2021/01/18	3	25.47	2	25.60	25.60	1	14,175	0.01%
2021/01/15	12	26.24	0	0.00	26.35	12	14,279	0.08%
2021/01/14	4	26.49	11	27.06	27.20	-7	14,786	-0.05%
2021/01/13	0	0.00	5	25.95	25.90	-5	15,460	-0.03%
2021/01/12	40	25.75	11	26.10	25.55	29	15,476	0.19%
2021/01/11	2	26.20	2	26.20	26.25	0	15,595	0.00%
2021/01/08	30	25.60	0	0.00	25.60	30	15,511	0.19%
2021/01/07	5	25.60	2	25.48	25.55	3	15,580	0.02%
2021/01/06	4	25.69	0	0.00	25.30	4	15,616	0.03%
2021/01/05	3	25.97	3	25.83	26.20	0	15,576	0.00%
2021/01/04	1	25.65	1	25.80	25.50	0	15,507	0.00%
2020/12/30	5	25.44	0	0.00	25.35	5	15,492	0.03%
2020/12/29	4	25.56	0	0.00	25.75	4	15,499	0.03%
2020/12/28	10	25.30	1	25.50	25.75	9	15,443	0.06%
2020/12/25	1	25.00	10	25.10	25.10	-9	15,368	-0.06%
2020/12/24	32	25.25	16	25.51	25.25	16	15,292	0.10%
2020/12/23	0	0.00	1	24.75	24.85	-1	15,214	-0.01%
2020/12/22	6	25.58	10	25.45	24.80	-4	15,269	-0.03%
2020/12/21	14	25.90	0	0.00	25.70	14	15,191	0.09%
2020/12/18	20	26.23	3	26.10	26.50	17	15,033	0.11%
2020/12/17	5	25.35	6.3	25.40	25.40	-1.3	14,779	-0.01%
2020/12/16	1	25.85	1	25.80	25.75	0	14,749	0.00%
2020/12/15	5	26.05	0	0.00	25.40	5	14,713	0.03%
2020/12/14	0	0.00	20	26.18	26.05	-20	14,594	-0.14%
2020/12/11	7	26.15	12	26.15	26.10	-5	14,537	-0.03%
2020/12/10	14	26.99	1	26.85	27.05	13	14,332	0.09%
2020/12/09	1	26.70	7.4	27.43	27.80	-6.4	14,215	-0.04%
2020/12/08	3	26.63	3	26.08	26.15	0	13,847	0.00%
2020/12/07	17	26.21	11.1	26.35	26.50	5.9	13,754	0.04%
2020/12/04	29.5	24.97	0	0.00	25.65	29.5	12,973	0.23%
2020/12/03	10	24.95	53.1	24.69	24.50	-43.1	12,803	-0.34%
2020/12/02	21	24.10	1	24.30	24.15	20	12,762	0.16%
2020/12/01	3	23.65	15	24.13	24.20	-12	13,696	-0.09%
2020/11/30	1	24.00	0	0.00	23.70	1	14,329	0.01%
2020/11/27	45	24.09	36	24.05	24.10	9	14,307	0.06%
2020/11/26	0	0.00	2	23.85	24.00	-2	14,206	-0.01%
2020/11/25	1	23.30	16	23.44	23.10	-15	13,931	-0.11%
2020/11/24	10	23.55	0	0.00	23.25	10	13,896	0.07%
2020/11/23	23	23.39	0	0.00	23.55	23	13,828	0.17%
2020/11/20	4	23.35	0	0.00	23.25	4	13,763	0.03%
2020/11/18	3	23.22	8	23.17	23.10	-5	14,019	-0.04%
2020/11/17	43	23.62	5	23.59	23.45	38	14,150	0.27%
2020/11/16	14	23.31	21	23.52	23.95	-7	14,077	-0.05%
2020/11/13	0	0.00	5	22.85	22.80	-5	13,799	-0.04%
2020/11/11	1	22.30	0	0.00	22.65	1	14,869	0.01%
2020/11/10	29	22.78	12	22.90	22.25	17	15,658	0.11%
2020/11/09	10	22.35	0	0.00	22.40	10	16,236	0.06%
2020/11/05	2	22.40	0	0.00	22.20	2	16,657	0.01%
2020/11/04	0	0.00	2	21.90	22.30	-2	16,608	-0.01%
2020/11/03	2	22.80	1	23.20	22.10	1	16,534	0.01%
2020/10/30	8	21.74	0	0.00	21.65	8	16,540	0.05%
2020/10/28	2	22.20	0	0.00	22.15	2	16,304	0.01%
2020/10/26	0	0.00	2	23.25	22.90	-2	15,990	-0.01%
2020/10/23	7	23.60	0	0.00	23.55	7	15,775	0.04%
2020/10/22	3	23.93	0	0.00	23.75	3	15,613	0.02%
2020/10/21	5	23.81	22.1	23.49	24.45	-17.1	14,920	-0.11%
2020/10/20	1	22.20	6	22.15	22.25	-5	14,004	-0.04%
2020/10/19	1	22.25	1	22.40	21.90	0	13,998	0.00%
2020/10/16	0	0.00	1	21.95	21.60	-1	13,910	-0.01%
2020/10/15	1	21.90	18	22.20	21.90	-17	13,897	-0.12%
2020/10/14	2	21.95	2	21.98	21.80	0	13,729	0.00%
2020/10/13	0	0.00	6	21.73	21.30	-6	13,649	-0.04%
2020/10/12	0	0.00	1	21.45	21.25	-1	13,585	-0.01%
2020/10/08	1	21.25	4	21.25	21.25	-3	13,593	-0.02%
2020/10/07	0	0.00	2	21.20	21.10	-2	13,600	-0.01%
2020/10/06	0	0.00	11	21.18	20.95	-11	13,778	-0.08%
2020/09/28	0	0.00	3	19.72	19.75	-3	13,934	-0.02%
2020/09/25	13	18.95	2	18.90	18.95	11	14,248	0.08%
2020/09/24	10	19.75	0	0.00	19.65	10	14,786	0.07%
2020/09/23	0	0.00	35	19.94	20.15	-35	14,746	-0.24%
2020/09/21	33	20.90	0	0.00	20.70	33	14,647	0.23%
2020/09/18	2	21.35	3	21.20	21.15	-1	14,606	-0.01%
2020/09/17	5	20.70	0	0.00	21.15	5	14,567	0.03%
2020/09/16	1	20.90	1	20.80	20.70	0	14,510	0.00%
2020/09/14	1	21.25	6.2	21.08	21.10	-5.2	14,325	-0.04%
2020/09/11	6	20.28	0	0.00	20.15	6	14,108	0.04%
2020/09/10	5	21.05	0	0.00	20.90	5	14,005	0.04%
2020/09/09	3	20.45	2	20.25	20.60	1	13,882	0.01%
2020/09/08	3	21.13	31	20.91	20.60	-28	13,778	-0.20%
2020/09/07	38	21.53	48	21.98	21.15	-10	13,579	-0.07%
2020/09/04	10	22.73	8	22.67	22.50	2	13,177	0.02%
2020/09/03	10	21.43	17	21.81	22.55	-7	12,118	-0.06%
2020/09/01	5	20.25	3	20.67	20.85	2	11,092	0.02%
2020/08/31	10	19.95	10	20.00	20.00	0	10,852	0.00%
2020/08/28	21	20.13	0	0.00	20.10	21	10,805	0.19%
2020/08/26	4	20.50	1	20.30	20.25	3	10,649	0.03%
2020/08/25	0	0.00	3	20.47	20.25	-3	10,562	-0.03%
2020/08/24	0	0.00	2	20.48	20.55	-2	10,492	-0.02%
2020/08/21	8	20.46	7	20.74	21.00	1	10,543	0.01%
2020/08/20	10	19.66	5	19.69	19.35	5	10,259	0.05%
2020/08/19	5	21.01	1	21.15	21.45	4	9,813	0.04%
2020/08/18	0	0.00	53.2	21.53	21.70	-53.2	9,455	-0.56%
2020/08/17	54	21.55	210	21.48	21.70	-156	8,947	-1.74%	大賣/鉅額交易
2020/08/14	19	20.48	5	20.31	20.55	14	8,193	0.17%
2020/08/13	92	19.11	7	19.36	19.60	85	7,372	1.15%
2020/08/12	2	18.03	51	18.06	17.85	-49	6,571	-0.75%
2020/08/11	3	16.55	0	0.00	16.55	3	6,010	0.05%
2020/08/06	0	0.00	1	17.10	17.15	-1	5,891	-0.02%
2020/08/05	1	17.05	10	17.01	17.00	-9	5,686	-0.16%
2020/08/03	0	0.00	22	16.00	15.90	-22	5,459	-0.40%
2020/07/29	19	15.10	0	0.00	15.20	19	5,379	0.35%
2020/07/27	0	0.00	40	15.60	15.70	-40	5,373	-0.74%
2020/07/24	0	0.00	7	15.52	15.55	-7	5,273	-0.13%
2020/07/22	0	0.00	5	16.20	16.45	-5	5,113	-0.10%
2020/07/21	2	16.15	1	16.30	16.15	1	4,957	0.02%
2020/07/20	1	16.00	0	0.00	16.00	1	4,878	0.02%
2020/07/16	0	0.00	1	16.05	16.30	-1	4,788	-0.02%
2020/07/15	2	15.75	0	0.00	15.70	2	4,691	0.04%
2020/07/14	24	16.48	12	16.32	16.25	12	4,620	0.26%
2020/07/13	26	16.37	3	16.10	16.50	23	4,581	0.50%
2020/07/10	2	15.70	0	0.00	15.55	2	4,387	0.05%
2020/07/09	10	16.15	6	15.81	15.80	4	4,346	0.09%
2020/07/08	1	15.90	1	15.75	16.05	0	4,320	0.00%
2020/07/07	0	0.00	1	16.25	15.75	-1	4,218	-0.02%
2020/07/06	25	16.24	0	0.00	16.25	25	4,102	0.61%
2020/07/03	14	15.98	31	15.98	16.10	-17	3,749	-0.45%
2020/06/29	2	14.00	0	0.00	13.95	2	3,068	0.07%
2020/06/23	0	0.00	8	14.10	14.05	-8	3,093	-0.26%
2020/06/18	2	14.20	0	0.00	14.20	2	3,212	0.06%
2020/06/12	6	13.72	30	13.80	14.05	-24	3,282	-0.73%
2020/06/11	2	14.55	0	0.00	14.25	2	3,291	0.06%
2020/06/10	0	0.00	50	14.55	14.65	-50	3,294	-1.52%
2020/06/09	1	14.75	0	0.00	14.75	1	3,343	0.03%
2020/06/08	13	14.84	0	0.00	14.80	13	3,357	0.39%
2020/06/05	25	14.89	0	0.00	14.85	25	3,345	0.75%
2020/06/04	60	14.84	2	14.75	14.75	58	3,345	1.73%
2020/06/03	0	0.00	10	14.97	14.85	-10	3,328	-0.30%
2020/06/02	8	15.00	0	0.00	15.10	8	3,309	0.24%
2020/05/29	15	15.10	12	14.61	15.15	3	3,239	0.09%
2020/05/28	1	15.05	30	15.02	14.60	-29	3,215	-0.90%
2020/05/27	0	0.00	31	14.16	14.50	-31	2,900	-1.07%
2020/05/26	0	0.00	20	13.55	13.45	-20	2,822	-0.71%
2020/05/25	31	13.33	0	0.00	13.40	31	2,815	1.10%
2020/05/22	0	0.00	5	13.45	13.35	-5	2,827	-0.18%
2020/05/20	22	13.65	11	13.70	13.60	11	2,823	0.39%
2020/05/19	0	0.00	4	13.40	13.40	-4	2,759	-0.14%
2020/05/18	11	13.05	0	0.00	13.10	11	2,743	0.40%
2020/05/14	4	13.50	0	0.00	13.40	4	2,718	0.15%
2020/05/13	25	14.01	4	14.00	14.00	21	2,666	0.79%
2020/05/12	10	14.25	1	14.15	14.15	9	2,725	0.33%
2020/05/11	9	14.68	15	14.56	14.50	-6	2,716	-0.22%
2020/04/30	10	14.15	10	14.20	14.25	0	2,705	0.00%
2020/04/27	0	0.00	2	14.20	14.20	-2	2,725	-0.07%
2020/04/24	0	0.00	5	13.85	13.80	-5	2,692	-0.19%
2020/04/22	5	13.60	0	0.00	13.65	5	2,682	0.19%
2020/03/27	0	0.00	2	12.25	12.00	-2	2,758	-0.07%
2020/03/26	2	12.25	0	0.00	12.25	2	2,701	0.07%
2020/03/20	11	10.50	0	0.00	10.90	11	2,583	0.43%
2020/03/19	3	10.57	0	0.00	10.10	3	2,578	0.12%
2020/03/16	0	0.00	1	12.30	11.85	-1	2,576	-0.04%
2020/03/13	1	11.75	0	0.00	12.45	1	2,541	0.04%
2020/03/12	1	13.10	0	0.00	13.00	1	2,460	0.04%
2020/03/11	11	14.15	0	0.00	14.15	11	2,411	0.46%
2020/03/10	10	14.45	0	0.00	14.50	10	2,393	0.42%
2020/03/05	1	15.60	0	0.00	15.50	1	2,348	0.04%
2020/03/02	0	0.00	1	14.50	14.65	-1	2,205	-0.05%
2020/02/27	1	14.20	0	0.00	14.10	1	2,181	0.05%
2020/02/13	0	0.00	10	15.55	15.30	-10	2,315	-0.43%
2020/01/31	2	14.60	0	0.00	14.60	2	2,271	0.09%
2020/01/30	0	0.00	5	14.85	14.85	-5	2,290	-0.22%
2020/01/20	7	16.45	0	0.00	16.45	7	2,238	0.31%
2020/01/06	2	16.70	0	0.00	16.70	2	2,496	0.08%
2019/12/31	2	17.40	0	0.00	17.15	2	2,437	0.08%
2019/12/25	10	17.35	10	17.35	17.30	0	2,331	0.00%
2019/12/12	0	0.00	11	17.00	16.85	-11	2,490	-0.44%
2019/12/06	10	16.60	0	0.00	16.65	10	2,582	0.39%
2019/11/29	1	17.00	0	0.00	16.80	1	2,829	0.04%
2019/11/28	1	17.10	0	0.00	17.05	1	2,865	0.03%
2019/11/13	10	16.90	0	0.00	16.65	10	3,641	0.27%
2019/10/25	9	17.35	0	0.00	17.25	9	4,847	0.19%
2019/10/18	2	17.45	0	0.00	17.45	2	5,098	0.04%
2019/10/07	0	0.00	32	16.95	16.95	-32	5,057	-0.63%
2019/10/04	0	0.00	30	16.86	16.85	-30	5,116	-0.59%
2019/10/03	0	0.00	10	16.90	16.95	-10	5,132	-0.19%
2019/09/24	40	17.86	9	17.55	17.45	31	5,157	0.60%
2019/09/20	21	17.25	19	17.25	17.05	2	4,954	0.04%
2019/09/12	10	17.20	40	17.25	17.45	-30	4,896	-0.61%
2019/09/09	0	0.00	14	17.20	17.20	-14	4,941	-0.28%
2019/09/06	0	0.00	1	17.85	17.75	-1	4,924	-0.02%
2019/09/05	0	0.00	7	17.91	17.90	-7	4,887	-0.14%
2019/09/03	10	17.64	10	17.70	17.70	0	4,833	0.00%
2019/08/30	30	17.75	20	17.55	17.65	10	4,754	0.21%
2019/08/29	0	0.00	3	17.50	17.70	-3	4,613	-0.07%
2019/08/28	20	17.10	10	17.05	17.15	10	4,503	0.22%
2019/08/26	4	17.00	0	0.00	16.95	4	4,466	0.09%
2019/08/23	16	17.44	1	17.55	17.40	15	4,412	0.34%
2019/08/21	0	0.00	2	17.20	17.30	-2	4,350	-0.05%
2019/08/20	30	17.55	6	17.70	17.10	24	4,303	0.56%
2019/08/19	0	0.00	29	17.15	17.20	-29	4,031	-0.72%
2019/08/07	2	15.40	2	15.20	15.15	0	3,955	0.00%
2019/08/05	2	15.60	0	0.00	15.55	2	4,070	0.05%
2019/08/02	7	16.04	0	0.00	15.90	7	4,036	0.17%
2019/07/31	3	17.50	0	0.00	17.05	3	3,958	0.08%
2019/07/30	9	17.35	7	17.29	18.10	2	3,798	0.05%
2019/07/29	5	17.31	25	17.33	17.60	-20	3,453	-0.58%
2019/07/19	0	0.00	1	15.25	15.25	-1	2,961	-0.03%
2019/07/12	5	15.20	0	0.00	15.45	5	3,417	0.15%
2019/07/11	0	0.00	40	15.00	15.00	-40	3,463	-1.15%
2019/07/03	0	0.00	1	15.15	14.85	-1	3,560	-0.03%
2019/06/05	5	13.90	0	0.00	13.85	5	3,433	0.15%
2019/05/31	5	14.15	0	0.00	14.10	5	3,437	0.15%
2019/05/30	0.2	13.85	0	0.00	13.80	0.2	3,418	0.00%
2019/05/29	5	13.70	0	0.00	13.65	5	3,411	0.15%
2019/05/28	5	13.75	0	0.00	13.65	5	3,394	0.15%
2019/05/27	0	0.00	2	14.15	14.10	-2	3,388	-0.06%
2019/05/22	23	14.85	0	0.00	14.65	23	3,612	0.64%
2019/05/14	0	0.00	2	14.90	15.00	-2	3,483	-0.06%
2019/05/06	16	14.74	15	14.60	14.60	1	3,105	0.03%
2019/05/03	0	0.00	1	14.85	15.00	-1	3,006	-0.03%
2019/05/02	14	14.70	0	0.00	14.70	14	2,953	0.47%
2019/04/24	2	14.80	2	14.55	14.40	0	2,802	0.00%
2019/04/22	10	15.23	1	15.40	15.15	9	2,729	0.33%
2019/04/19	1	14.75	2	14.80	14.90	-1	2,433	-0.04%
2019/04/17	2	14.60	1	14.50	14.60	1	2,288	0.04%
2019/04/12	1	14.00	0	0.00	13.95	1	2,024	0.05%
2019/04/11	0	0.00	2	14.08	14.00	-2	1,973	-0.10%
2019/04/10	2	14.00	0	0.00	13.90	2	1,922	0.10%
2019/04/03	0	0.00	2	13.80	13.85	-2	1,842	-0.11%
2019/04/02	0	0.00	10	13.40	13.55	-10	1,762	-0.57%
2019/04/01	10	13.20	0	0.00	13.20	10	1,719	0.58%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/27	2	13.30	0	0.00	13.30	2	1,654	0.12%
2019/03/26	2	13.55	0	0.00	13.55	2	1,629	0.12%
2019/03/19	0	0.00	2	13.90	13.80	-2	1,540	-0.13%
2019/03/18	2	13.70	0	0.00	13.70	2	1,512	0.13%
2019/03/12	0	0.00	5	13.70	13.75	-5	1,578	-0.32%
2019/03/11	0	0.00	5	13.65	13.60	-5	1,606	-0.31%
2019/03/06	10	13.75	0	0.00	13.75	10	1,683	0.59%
2019/02/22	0	0.00	1	14.20	14.20	-1	1,743	-0.06%
2019/02/21	0	0.00	6	14.30	14.40	-6	1,627	-0.37%
2019/02/19	1	14.20	0	0.00	14.05	1	1,646	0.06%
2019/02/18	0	0.00	8	14.03	14.25	-8	1,627	-0.49%
2019/02/15	0	0.00	1	14.10	14.10	-1	1,623	-0.06%
2019/02/13	3	14.10	0	0.00	14.10	3	1,588	0.19%
2019/01/16	8	13.20	5	13.10	13.20	3	1,758	0.17%
2019/01/14	5	12.80	2	12.65	12.85	3	1,674	0.18%
2018/12/17	2	13.20	1	13.20	13.20	1	2,095	0.05%
2018/12/07	0	0.00	3	13.68	13.70	-3	2,492	-0.12%
2018/12/06	0	0.00	5	13.30	13.10	-5	2,479	-0.20%
2018/12/05	3	13.75	0	0.00	13.75	3	2,485	0.12%
2018/11/29	5	13.50	0	0.00	13.35	5	2,479	0.20%
2018/11/23	0	0.00	25	12.80	12.85	-25	2,478	-1.01%
2018/11/21	25	13.15	2	13.10	13.05	23	2,567	0.90%
2018/11/20	5	13.20	0	0.00	13.10	5	2,734	0.18%
2018/11/19	0	0.00	10	12.95	12.90	-10	2,700	-0.37%
2018/11/16	0	0.00	1	12.55	12.70	-1	2,691	-0.04%
2018/11/14	10	12.35	0	0.00	12.25	10	2,674	0.37%
2018/11/01	2	12.25	0	0.00	12.15	2	2,947	0.07%
2018/10/29	0	0.00	1	11.40	11.40	-1	2,934	-0.03%
2018/10/22	0.3	11.90	20	11.80	11.90	-19.7	3,044	-0.65%
2018/10/19	0	0.00	1	11.60	11.60	-1	3,104	-0.03%
2018/10/17	0	0.00	10	11.95	11.75	-10	3,220	-0.31%
2018/10/16	1	11.80	0	0.00	11.65	1	3,330	0.03%
2018/10/11	30	11.30	0	0.00	11.30	30	3,348	0.90%
2018/10/08	0.5	12.60	0	0.00	12.60	0.5	3,418	0.01%
2018/10/05	1	12.80	0	0.00	12.75	1	3,485	0.03%
2018/10/03	5	13.55	0	0.00	13.75	5	3,499	0.14%
2018/09/26	1	13.90	0	0.00	13.70	1	4,038	0.02%
2018/09/17	4	14.28	10	14.25	14.00	-6	5,046	-0.12%
2018/09/13	0	0.00	70	13.04	13.10	-70	4,807	-1.46%
2018/09/12	1	13.00	0	0.00	12.90	1	4,829	0.02%
2018/09/07	1	14.00	0	0.00	13.55	1	4,913	0.02%
2018/09/06	1	14.20	0	0.00	14.25	1	4,962	0.02%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/08/30	0	0.00	2	14.90	14.80	-2	5,635	-0.04%
2018/08/27	2	14.85	0	0.00	15.00	2	5,881	0.03%
2018/08/20	10	14.05	0	0.00	14.45	10	6,486	0.15%
2018/08/13	1	14.80	0	0.00	14.80	1	7,387	0.01%
2018/08/09	31	15.72	10	15.70	15.75	21	7,516	0.28%
2018/07/30	70	15.99	15	15.90	15.90	55	8,946	0.61%
2018/07/27	20	16.60	0	0.00	16.40	20	8,896	0.22%
2018/07/25	0	0.00	12	16.60	16.50	-12	8,828	-0.14%
2018/07/23	2	16.20	0	0.00	16.30	2	8,770	0.02%
2018/07/16	10	15.95	0	0.00	16.00	10	8,603	0.12%
2018/07/11	1	15.90	0	0.00	15.85	1	8,438	0.01%
2018/07/06	1	16.15	0	0.00	16.00	1	8,502	0.01%
2018/07/05	0	0.00	2	16.05	16.35	-2	8,428	-0.02%
2018/07/04	2	17.33	0	0.00	16.90	2	8,378	0.02%
2018/07/03	11	17.29	26	18.25	17.00	-15	8,024	-0.19%
2018/07/02	13	16.70	3	16.55	16.70	10	7,037	0.14%
2018/06/26	1	14.70	0	0.00	15.15	1	6,772	0.01%
2018/06/22	5	15.30	0	0.00	15.25	5	6,717	0.07%
2018/06/14	0	0.00	13	17.15	16.55	-13	6,557	-0.20%
2018/06/13	20	17.05	0	0.00	16.90	20	6,484	0.31%
2018/06/12	0	0.00	2	16.75	17.20	-2	6,396	-0.03%
2018/06/08	0	0.00	61	17.49	17.00	-61	6,170	-0.99%
2018/06/07	6	16.83	6	17.03	16.45	0	5,851	0.00%
2018/06/06	2	16.60	30	16.75	16.75	-28	5,703	-0.49%
2018/06/05	0	0.00	5	16.00	15.90	-5	5,536	-0.09%
2018/06/01	3	16.20	5	16.25	16.20	-2	5,385	-0.04%
2018/05/30	3	16.80	3	17.20	16.75	0	5,218	0.00%
2018/05/28	0	0.00	6	16.57	17.45	-6	4,999	-0.12%
2018/05/25	50	16.55	0	0.00	16.65	50	4,676	1.07%
2018/05/24	5	16.35	33	16.72	16.85	-28	4,495	-0.62%
2018/05/23	2	15.50	12	15.70	15.90	-10	3,979	-0.25%
2018/05/22	1	15.50	1	15.15	15.50	0	3,850	0.00%
2018/05/16	3	15.50	7	15.64	15.75	-4	3,412	-0.12%
2018/05/15	19	15.87	18	15.85	15.90	1	3,291	0.03%
2018/05/14	13	15.46	34	15.41	15.75	-21	2,946	-0.71%
2018/05/11	0	0.00	3	14.93	14.35	-3	2,490	-0.12%
2018/05/10	3	13.97	0	0.00	14.00	3	2,220	0.14%
2018/05/09	0	0.00	4	13.85	13.70	-4	2,130	-0.19%
2018/05/08	2	13.95	3	13.90	13.50	-1	2,053	-0.05%
2018/05/07	2	13.80	2	13.95	13.90	0	1,947	0.00%
2018/05/03	0	0.00	2	12.75	12.75	-2	1,745	-0.11%
2018/04/30	4	12.73	0	0.00	12.55	4	1,696	0.24%
2018/04/26	5	11.80	0	0.00	11.70	5	1,608	0.31%
2018/04/24	3	12.30	0	0.00	12.25	3	1,571	0.19%
2018/04/23	7	12.66	0	0.00	12.70	7	1,547	0.45%
2018/04/19	15	13.07	0	0.00	13.05	15	1,554	0.96%
2018/04/17	0	0.00	4	13.33	13.20	-4	1,537	-0.26%
2018/04/16	2	13.60	0	0.00	13.55	2	1,562	0.13%
2018/04/13	0	0.00	4	13.45	13.35	-4	1,479	-0.27%
2018/04/09	0	0.00	5	12.70	12.50	-5	1,416	-0.35%
2018/03/23	0	0.00	1	12.50	12.45	-1	1,604	-0.06%
2018/03/15	0	0.00	5	13.10	13.10	-5	1,737	-0.29%
2018/03/13	0	0.00	10	12.95	12.95	-10	1,721	-0.58%
2018/03/02	1	13.00	0	0.00	12.95	1	1,760	0.06%
2018/02/22	5	12.20	0	0.00	12.15	5	1,701	0.29%
2018/02/21	5	11.60	0	0.00	11.65	5	1,704	0.29%
2018/02/07	0	0.00	6	11.45	11.40	-6	1,796	-0.33%
2018/01/22	6	12.85	2	12.75	12.90	4	2,612	0.15%
2018/01/08	0	0.00	30	13.55	13.50	-30	4,352	-0.69%
2018/01/02	0	0.00	4	13.50	13.55	-4	4,432	-0.09%