精成科 (6191)-永豐金-苓雅券商分點個股進出

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
73.1
漲跌
--
漲幅
0.00%
成交量
4,413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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	0	0.00	1	73.60	73.10	-1	5,283	-0.02%
2024/04/29	1	72.50	6	71.83	73.10	-5	5,240	-0.10%
2024/04/26	0	0.00	3	69.70	69.90	-3	5,180	-0.06%
2024/04/24	0	0.00	3	69.07	69.50	-3	5,205	-0.06%
2024/04/23	1.4	67.10	0	0.00	67.80	1.4	5,208	0.03%
2024/04/22	2.6	67.61	1	68.40	67.20	1.6	5,212	0.03%
2024/04/19	1	69.40	3.1	70.58	70.40	-2.1	5,171	-0.04%
2024/04/18	1.1	70.60	0	0.00	71.00	1.1	5,113	0.02%
2024/04/17	0.1	69.60	0	0.00	70.00	0.1	5,085	0.00%
2024/04/16	1	69.00	0	0.00	69.00	1	5,072	0.02%
2024/04/15	10	69.50	10	69.60	69.60	0	5,015	0.00%
2024/04/12	1.2	70.16	0	0.00	69.70	1.2	4,968	0.02%
2024/04/11	0.1	70.30	0	0.00	70.80	0.1	4,920	0.00%
2024/04/10	5.3	70.77	8	70.91	70.50	-2.7	4,923	-0.05%
2024/04/09	1	71.30	1	72.00	72.20	0	4,895	0.00%
2024/04/08	7.1	71.74	1	72.10	71.90	6.1	4,898	0.12%
2024/04/03	2	71.80	0	0.00	72.00	2	4,898	0.04%
2024/04/02	14.1	72.51	23	72.57	72.60	-8.9	4,894	-0.18%
2024/04/01	15	72.71	15	72.83	72.70	0	4,893	0.00%
2024/03/29	2.1	72.69	3	73.63	72.70	-0.9	4,908	-0.02%
2024/03/28	8	74.10	11.3	75.00	73.70	-3.3	4,829	-0.07%
2024/03/27	0	0.00	5	72.60	73.20	-5	4,646	-0.11%
2024/03/26	9.1	71.24	2	69.70	69.40	7.1	4,591	0.15%
2024/03/25	2	71.95	0	0.00	71.20	2	4,596	0.04%
2024/03/22	6	72.45	2	72.65	71.40	4	4,705	0.09%
2024/03/21	9	74.94	7	74.37	73.60	2	4,720	0.04%
2024/03/20	10.2	71.10	13	74.25	76.10	-2.8	4,459	-0.06%
2024/03/19	2	69.35	2	69.65	69.20	0	3,975	0.00%
2024/03/18	2	65.30	2	66.40	66.40	0	3,794	0.00%
2024/03/11	0.1	63.80	0	0.00	63.50	0.1	3,882	0.00%
2024/03/08	2	65.35	0	0.00	64.10	2	3,929	0.05%
2024/03/07	0	0.00	4	68.20	67.60	-4	3,999	-0.10%
2024/03/06	2	68.70	2	68.60	68.60	0	4,252	0.00%
2024/03/05	1	68.40	8.2	68.59	68.70	-7.2	4,495	-0.16%
2024/03/04	0	0.00	2	66.40	66.30	-2	4,448	-0.04%
2024/03/01	10	66.00	1	66.70	66.00	9	4,454	0.20%
2024/02/29	0.1	65.60	1	65.60	65.30	-0.9	4,433	-0.02%
2024/02/27	1	66.40	1	67.30	66.30	0	4,396	0.00%
2024/02/23	2	68.95	2	68.40	68.10	0	4,407	0.00%
2024/02/22	2.1	68.10	2	68.40	68.10	0.1	4,525	0.00%
2024/02/21	1	69.70	0	0.00	68.90	1	4,550	0.02%
2024/02/16	6	69.45	4	69.83	69.20	2	4,599	0.04%
2024/02/15	0	0.00	1	67.30	69.20	-1	4,553	-0.02%
2024/02/05	0	0.00	3	64.20	64.30	-3	4,455	-0.07%
2024/02/01	0	0.00	1	64.60	64.90	-1	4,540	-0.02%
2024/01/31	1	64.30	0	0.00	63.90	1	4,574	0.02%
2024/01/30	1	65.10	0	0.00	64.30	1	4,625	0.02%
2024/01/25	0	0.00	4	63.85	63.50	-4	5,147	-0.08%
2024/01/24	2	65.80	0	0.00	64.70	2	5,724	0.03%
2024/01/19	0	0.00	1	64.40	64.30	-1	5,961	-0.02%
2024/01/18	1	65.40	1	65.10	65.10	0	5,978	0.00%
2024/01/17	4	65.50	5	65.90	65.20	-1	5,970	-0.02%
2024/01/16	0	0.00	2	65.10	65.50	-2	5,952	-0.03%
2024/01/04	0	0.00	0.1	64.80	65.10	-0.1	6,078	0.00%
2024/01/03	1	65.00	0	0.00	65.10	1	6,124	0.02%
2024/01/02	0	0.00	1	64.60	65.20	-1	6,245	-0.02%
2023/12/29	0	0.00	1	64.50	64.50	-1	6,259	-0.02%
2023/12/28	2	63.95	0	0.00	63.70	2	6,278	0.03%
2023/12/27	4	64.30	0	0.00	64.30	4	6,348	0.06%
2023/12/26	3	64.00	0	0.00	64.30	3	6,403	0.05%
2023/12/25	1.1	63.31	2	64.00	63.70	-0.9	6,357	-0.01%
2023/12/21	0	0.00	2	64.00	64.00	-2	6,269	-0.03%
2023/12/20	2	64.86	0	0.00	64.80	2	6,269	0.03%
2023/12/19	3	64.60	0	0.00	65.30	3	6,272	0.05%
2023/12/18	11	70.72	2	70.25	68.00	9	6,152	0.15%
2023/12/15	13.2	74.60	5.2	73.19	72.90	8	6,063	0.13%
2023/12/14	2	73.10	5	73.12	73.40	-3	5,987	-0.05%
2023/12/11	0	0.00	10	72.30	70.70	-10	6,083	-0.16%
2023/12/08	0	0.00	1	72.30	72.20	-1	6,121	-0.02%
2023/12/07	0	0.00	3	72.00	71.50	-3	6,167	-0.05%
2023/12/06	2	71.50	1	71.60	71.00	1	6,245	0.02%
2023/12/05	3	68.60	5.1	68.99	70.00	-2.1	6,364	-0.03%
2023/12/04	7.1	72.33	9	71.56	70.10	-1.9	6,681	-0.03%
2023/12/01	26	70.11	21	69.36	70.50	5	6,663	0.08%
2023/11/30	13	65.82	16.2	66.69	69.00	-3.2	6,466	-0.05%
2023/11/29	2	63.90	0	0.00	64.20	2	6,214	0.03%
2023/11/28	0	0.00	2	63.10	63.20	-2	6,221	-0.03%
2023/11/24	1.1	61.59	0	0.00	61.50	1.1	6,290	0.02%
2023/11/23	0	62.30	0	0.00	61.50	0	6,357	0.00%
2023/11/21	1	63.30	0.1	66.20	62.80	0.9	6,460	0.01%
2023/11/20	0	0.00	0.1	64.20	64.60	-0.1	6,567	0.00%
2023/11/17	0	0.00	2	64.40	64.50	-2	6,575	-0.03%
2023/11/16	1.1	62.82	0	0.00	63.10	1.1	6,614	0.02%
2023/11/15	1.1	63.57	0	0.00	63.30	1.1	6,703	0.02%
2023/11/14	0	0.00	1.9	62.81	63.00	-1.9	6,751	-0.03%
2023/11/13	0.1	61.90	0	0.00	61.90	0.1	6,837	0.00%
2023/11/10	2.1	61.71	1	62.50	62.00	1.1	6,927	0.02%
2023/11/09	1	63.00	1.1	63.40	63.40	-0.1	7,017	0.00%
2023/11/08	1.1	62.92	0	0.00	62.50	1.1	7,052	0.02%
2023/11/07	1	64.20	1	63.40	63.40	0	7,139	0.00%
2023/11/06	34	64.00	35.1	62.79	64.00	-1.1	7,240	-0.02%
2023/11/03	0.1	62.40	0	0.00	62.40	0.1	7,229	0.00%
2023/11/02	1	63.40	7	62.54	63.90	-6	7,160	-0.08%
2023/11/01	24	61.27	13	60.74	61.20	11	6,866	0.16%
2023/10/31	12	60.65	7	60.94	61.60	5	6,314	0.08%
2023/10/27	1	55.10	2.2	55.89	56.00	-1.2	6,205	-0.02%
2023/10/26	1	55.00	0	0.00	54.90	1	6,275	0.02%
2023/10/25	1	56.00	0	0.00	55.60	1	6,317	0.02%
2023/10/24	1	54.80	2	55.45	55.70	-1	6,364	-0.02%
2023/10/23	0.1	54.00	0	0.00	54.30	0.1	6,446	0.00%
2023/10/20	0.1	53.90	0	0.00	53.90	0.1	6,629	0.00%
2023/10/18	2	53.80	3	53.87	54.30	-1	6,673	-0.01%
2023/10/17	0	0.00	3	55.70	55.40	-3	6,673	-0.04%
2023/10/13	0	0.00	3.1	56.76	56.60	-3.1	7,113	-0.04%
2023/10/12	0	0.00	2	57.80	58.00	-2	7,355	-0.03%
2023/10/11	0	0.00	1	57.10	57.40	-1	7,465	-0.01%
2023/10/06	7	59.60	1	57.90	57.80	6	7,486	0.08%
2023/10/05	1.1	61.95	0	0.00	61.90	1.1	7,397	0.01%
2023/10/04	1	62.40	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1	64.00	0	0.00	63.10	1	7,513	0.01%
2023/10/02	0	0.00	2	64.20	64.60	-2	7,555	-0.03%
2023/09/27	1	61.00	0	0.00	61.70	1	7,551	0.01%
2023/09/26	3	62.00	1.4	62.36	62.20	1.6	7,565	0.02%
2023/09/25	1	62.30	34.1	61.79	62.20	-33.1	7,573	-0.44%
2023/09/22	0.1	58.30	0.1	59.60	59.60	0	7,532	0.00%
2023/09/21	32.2	60.64	1	59.60	59.60	31.2	7,598	0.41%
2023/09/20	2	61.75	0	0.00	61.30	2	7,734	0.03%
2023/09/19	0	0.00	3	62.90	62.80	-3	7,802	-0.04%
2023/09/18	0	0.00	1.1	62.92	62.30	-1.1	7,809	-0.01%
2023/09/15	3.2	62.60	0	0.00	61.90	3.2	7,808	0.04%
2023/09/14	0.2	61.20	1	61.50	61.80	-0.9	7,723	-0.01%
2023/09/13	1	60.60	1.2	60.31	60.40	-0.2	7,665	0.00%
2023/09/11	0	0.00	3	59.03	58.70	-3	7,563	-0.04%
2023/09/08	0	0.00	5	60.68	61.00	-5	7,459	-0.07%
2023/09/07	4	62.08	10	61.20	60.90	-6	7,295	-0.08%
2023/09/06	5	59.70	2	59.95	60.50	3	6,934	0.04%
2023/09/05	4.1	58.23	1	58.00	58.60	3.1	6,852	0.05%
2023/09/04	0.1	55.80	0	0.00	56.10	0.1	6,782	0.00%
2023/08/31	0	0.00	2.1	56.04	56.80	-2.1	6,881	-0.03%
2023/08/30	1.1	55.53	1	55.50	54.90	0.1	6,913	0.00%
2023/08/29	0.3	54.50	0	0.00	55.10	0.3	6,913	0.00%
2023/08/28	0.3	55.80	10	56.00	55.90	-9.7	6,888	-0.14%
2023/08/25	14.1	57.30	5	57.08	57.40	9.1	6,919	0.13%
2023/08/24	7.2	56.12	20	56.16	55.90	-12.8	6,840	-0.19%
2023/08/23	1	59.60	0	0.00	58.80	1	6,610	0.02%
2023/08/22	1	57.60	0	0.00	58.80	1	6,650	0.02%
2023/08/21	0	0.00	1	58.00	58.00	-1	6,629	-0.02%
2023/08/18	0.1	55.60	1	55.80	55.80	-0.9	6,599	-0.01%
2023/08/17	1	55.50	4.8	56.04	56.20	-3.8	6,552	-0.06%
2023/08/16	15	54.05	5	53.42	54.10	10	6,509	0.15%
2023/08/15	0	0.00	0.9	52.96	53.40	-0.9	6,428	-0.01%
2023/08/14	1.9	51.04	1	51.20	51.70	0.9	6,322	0.01%
2023/08/10	1	51.80	2	52.05	52.10	-1	6,240	-0.02%
2023/08/09	1	51.40	0	0.00	51.80	1	6,149	0.02%
2023/08/08	0	0.00	0.1	51.20	51.60	-0.1	6,153	0.00%
2023/08/07	0	0.00	0.1	50.80	50.90	-0.1	6,165	0.00%
2023/08/04	24	48.75	24.1	49.05	49.05	-0.1	6,241	0.00%
2023/08/02	0.3	48.18	0	0.00	48.25	0.3	6,212	0.00%
2023/08/01	3.1	49.84	0	0.00	50.40	3.1	6,216	0.05%
2023/07/31	0	0.00	2	51.00	51.30	-2	6,527	-0.03%
2023/07/28	1	49.75	4	50.39	51.20	-3	6,583	-0.05%
2023/07/27	0.2	50.60	1	51.00	50.70	-0.8	6,498	-0.01%
2023/07/26	2.1	51.61	2	51.05	51.10	0.1	6,442	0.00%
2023/07/25	2	50.95	5	51.12	51.40	-3	6,337	-0.05%
2023/07/24	3.1	48.82	2	48.25	49.10	1.1	6,126	0.02%
2023/07/21	0.1	48.40	2	48.15	48.45	-1.9	6,069	-0.03%
2023/07/20	4.2	48.69	33	48.27	48.20	-28.8	6,029	-0.48%
2023/07/19	11.1	48.63	7	49.55	48.10	4.1	5,952	0.07%
2023/07/18	20	50.21	12	50.00	50.80	8	5,773	0.14%
2023/07/17	26.6	52.34	11	52.83	52.50	15.6	5,479	0.28%
2023/07/14	4.1	48.57	2	48.83	49.45	2.1	5,214	0.04%
2023/07/13	6.1	47.80	3	48.22	47.95	3.1	5,110	0.06%
2023/07/12	1.1	47.39	2	48.05	47.50	-0.9	5,038	-0.02%
2023/07/11	0.1	47.10	1.1	47.25	47.30	-1	4,997	-0.02%
2023/07/10	2.1	45.90	0	0.00	46.05	2.1	4,919	0.04%
2023/07/07	2.1	46.74	1	47.30	47.30	1.1	4,812	0.02%
2023/07/06	4.2	48.54	2	48.90	48.20	2.2	4,772	0.05%
2023/07/05	0.2	47.53	2	47.55	47.75	-1.8	4,694	-0.04%
2023/07/04	2.3	46.94	0	0.00	47.05	2.3	4,681	0.05%
2023/07/03	1.2	47.05	2	46.95	47.20	-0.8	4,655	-0.02%
2023/06/30	0.3	45.75	1	46.25	45.90	-0.7	4,678	-0.01%
2023/06/29	4.3	45.59	5	45.64	46.20	-0.7	4,640	-0.02%
2023/06/28	4.2	46.24	1.9	46.80	46.80	2.3	4,514	0.05%
2023/06/27	0	0.00	12.5	44.42	44.50	-12.5	4,337	-0.29%
2023/06/26	4.5	43.53	7	43.68	44.15	-2.5	4,197	-0.06%
2023/06/21	10	42.77	4	43.20	43.20	6	4,175	0.14%
2023/06/20	0.2	42.00	0.1	42.00	42.20	0.1	4,117	0.00%
2023/06/19	0.2	41.99	0.8	42.00	42.15	-0.6	4,180	-0.01%
2023/06/16	6.3	42.40	0	0.00	42.35	6.3	4,337	0.15%
2023/06/15	0.3	42.55	10	42.60	42.60	-9.7	4,317	-0.22%
2023/06/14	0.2	42.33	14	42.44	42.50	-13.8	4,289	-0.32%
2023/06/13	14	42.05	0	0.00	42.25	14	4,282	0.33%
2023/06/12	0	0.00	1	41.90	42.00	-1	4,258	-0.02%
2023/06/09	8	41.75	14.2	42.13	42.20	-6.2	4,246	-0.15%
2023/06/07	8	41.28	17	41.60	42.00	-9	4,177	-0.22%
2023/06/06	0	0.00	7	40.59	40.60	-7	4,037	-0.17%
2023/06/05	4.1	40.50	2	40.33	40.45	2.1	4,008	0.05%
2023/06/02	5.3	40.02	0	0.00	39.70	5.3	3,934	0.13%
2023/06/01	3	39.60	5	39.72	39.75	-2	3,952	-0.05%
2023/05/31	6	39.08	0	0.00	39.15	6	3,925	0.15%
2023/05/30	1	39.70	0	0.00	39.55	1	3,822	0.03%
2023/05/29	1.2	39.48	7	39.63	39.75	-5.8	3,788	-0.15%
2023/05/26	23.3	39.36	2	39.78	39.15	21.3	3,754	0.57%
2023/05/25	2.2	39.90	16	39.98	40.20	-13.8	3,676	-0.38%
2023/05/24	0	0.00	3	39.23	39.60	-3	3,587	-0.08%
2023/05/23	11.9	38.69	4	38.58	38.80	7.9	3,503	0.23%
2023/05/22	2.1	38.26	2	38.28	38.50	0.1	3,467	0.00%
2023/05/19	1.1	38.02	1	37.70	37.85	0.1	3,393	0.00%
2023/05/18	0.1	37.55	4	37.71	37.75	-3.9	3,357	-0.12%
2023/05/17	6.7	37.69	3.1	37.82	37.55	3.6	3,354	0.11%
2023/05/16	0.6	37.47	0	0.00	37.50	0.6	3,265	0.02%
2023/05/15	4	37.58	2	37.43	37.40	2	3,211	0.06%
2023/05/12	1.1	37.19	42	37.59	37.65	-40.9	3,149	-1.30%
2023/05/11	42.1	37.41	22	37.52	37.15	20.1	3,069	0.65%
2023/05/10	0.1	37.55	3	37.70	37.65	-2.9	2,987	-0.10%
2023/05/09	0	0.00	2	36.40	36.40	-2	2,823	-0.07%
2023/05/08	16.2	36.65	24.1	36.83	36.85	-7.9	2,788	-0.28%
2023/05/05	53.3	37.03	8	36.97	36.45	45.3	2,680	1.69%
2023/05/04	2	35.78	10	36.91	37.30	-8	2,307	-0.35%
2023/05/03	1.1	33.91	0	0.00	33.95	1.1	2,159	0.05%
2023/05/02	1.1	34.00	0	0.00	34.15	1.1	2,163	0.05%
2023/04/28	4	33.80	5	33.91	33.80	-1	2,157	-0.05%
2023/04/26	0.1	32.75	0	0.00	33.10	0.1	2,137	0.00%
2023/04/25	0.2	33.50	0	0.00	32.95	0.2	2,123	0.01%
2023/04/24	8	33.15	8	33.70	33.70	0	2,101	0.00%
2023/04/21	0	0.00	7	33.45	33.25	-7	2,086	-0.34%
2023/04/19	1	33.95	1	34.15	34.15	0	2,032	0.00%
2023/04/18	1	34.45	1	34.20	34.15	0	1,998	0.00%
2023/04/17	1.1	34.30	0	0.00	34.55	1.1	1,963	0.06%
2023/04/14	0.1	34.25	0	0.00	34.10	0.1	1,923	0.01%
2023/04/13	0.1	34.05	0	0.00	34.00	0.1	1,886	0.01%
2023/04/11	3	34.25	0	0.00	34.30	3	1,843	0.16%
2023/04/07	0	0.00	24	33.93	33.85	-24	1,708	-1.40%
2023/04/06	0	0.00	20	33.10	33.35	-20	1,661	-1.20%
2023/03/31	10	33.75	0.5	33.55	33.85	9.5	1,612	0.59%
2023/03/30	0.5	33.10	2	33.50	33.35	-1.5	1,504	-0.10%
2023/03/29	0	0.00	6	33.33	33.20	-6	1,489	-0.40%
2023/03/28	2	32.65	1	33.30	32.60	1	1,460	0.07%
2023/03/27	2	32.90	0	0.00	33.05	2	1,428	0.14%
2023/03/24	8	33.46	5	33.64	33.30	3	1,413	0.21%
2023/03/23	7	33.10	7	32.85	33.10	0	1,356	0.00%
2023/03/22	6	33.10	10.1	33.78	33.10	-4.1	1,330	-0.30%
2023/03/21	1	33.45	0	0.00	33.50	1	1,244	0.08%
2023/03/16	1	31.55	9	31.22	30.95	-8	1,044	-0.77%
2023/03/15	2	31.80	0	0.00	31.50	2	1,024	0.20%
2023/03/14	0	0.00	1	31.60	31.45	-1	1,023	-0.10%
2023/03/13	1	31.90	0	0.00	31.80	1	1,003	0.10%
2023/03/09	0	0.00	1	31.90	31.50	-1	961	-0.10%
2023/03/08	0	0.00	3	31.72	31.80	-3	968	-0.31%
2023/03/07	0	0.00	1	31.60	31.60	-1	950	-0.11%
2023/03/06	1	31.40	5.1	31.45	31.40	-4.1	921	-0.44%
2023/03/03	9	30.35	8	30.30	30.45	1	861	0.12%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/20	0	30.00	1	29.95	29.95	-1	842	-0.11%
2023/02/15	1	29.90	0	0.00	29.80	1	932	0.11%
2023/02/13	0	0.00	1	28.90	28.85	-1	952	-0.11%
2023/02/10	1	29.15	0	0.00	28.85	1	969	0.10%
2023/02/07	1	29.65	3	29.72	29.60	-2	1,074	-0.19%
2023/02/06	0	0.00	3	29.62	29.55	-3	1,108	-0.27%
2023/02/02	0	0.00	1.2	29.51	29.70	-1.2	1,151	-0.10%
2023/01/31	2	28.30	2	28.75	28.75	0	1,117	0.00%
2023/01/30	1	28.00	3	28.23	28.30	-2	1,110	-0.18%
2022/12/27	0	0.00	1	28.25	28.00	-1	1,235	-0.08%
2022/12/22	1	27.90	0	0.00	27.90	1	1,241	0.08%
2022/12/16	0	0.00	0.1	28.75	28.55	-0.1	1,277	-0.01%
2022/12/12	10	29.10	10	28.80	28.80	0	1,270	0.00%
2022/12/07	1	28.75	0	0.00	28.60	1	1,255	0.08%
2022/12/05	0	0.00	1	30.45	30.10	-1	1,227	-0.08%
2022/12/02	1	30.55	4	30.45	30.30	-3	1,216	-0.25%
2022/12/01	1	30.35	1	30.35	30.20	0	1,196	0.00%
2022/11/30	0	0.00	13	29.52	30.05	-13	1,182	-1.10%
2022/11/29	12	29.27	5	29.26	29.40	7	1,169	0.60%
2022/11/24	1	29.35	0	0.00	29.40	1	1,174	0.09%
2022/11/22	0	0.00	10	29.42	29.45	-10	1,193	-0.84%
2022/11/21	0	0.00	2	29.50	29.10	-2	1,201	-0.17%
2022/11/15	0	0.00	6	29.99	29.85	-6	1,158	-0.52%
2022/11/14	0	0.00	1	29.65	29.75	-1	1,151	-0.09%
2022/11/11	26	30.15	10	29.80	29.55	16	1,146	1.40%
2022/11/10	3	29.30	0	0.00	29.55	3	1,172	0.26%
2022/11/09	20	29.15	20	29.40	29.35	0	1,170	0.00%
2022/11/08	0	0.00	1	29.15	28.70	-1	1,158	-0.09%
2022/11/04	17	28.97	7	28.90	29.00	10	1,219	0.82%
2022/11/03	1	28.05	3	28.53	28.95	-2	1,200	-0.17%
2022/10/26	0	0.00	1	24.85	24.70	-1	1,177	-0.08%
2022/10/25	0	0.00	10	25.35	25.00	-10	1,178	-0.85%
2022/10/21	2	25.30	0	0.00	25.20	2	1,187	0.17%
2022/10/20	0	0.00	2	25.00	25.65	-2	1,188	-0.17%
2022/10/17	0	0.00	2	24.50	24.80	-2	1,181	-0.17%
2022/10/14	2	25.08	0	0.00	24.95	2	1,191	0.17%
2022/10/05	0	0.00	3	25.90	25.95	-3	1,198	-0.25%
2022/10/04	3	26.10	0	0.00	26.05	3	1,203	0.25%
2022/09/28	0	0.00	5	24.70	24.40	-5	1,230	-0.41%
2022/09/27	1	25.30	2	25.35	25.55	-1	1,230	-0.08%
2022/09/19	0	0.00	0	27.40	27.30	0	1,331	0.00%
2022/09/16	0.1	27.90	0	0.00	27.85	0.1	1,338	0.00%
2022/09/07	0.1	27.15	0	0.00	27.00	0.1	1,630	0.00%
2022/09/02	0	0.00	5	28.70	28.50	-5	1,718	-0.29%
2022/09/01	5	28.70	0	0.00	28.65	5	1,781	0.28%
2022/08/29	4	28.30	4	28.50	28.40	0	1,859	0.00%
2022/08/26	0	0.00	10.1	29.01	29.30	-10.1	1,922	-0.52%
2022/08/25	0.1	28.80	1	28.90	28.80	-0.9	2,238	-0.04%
2022/08/24	7	28.78	0	0.00	28.65	7	2,291	0.31%
2022/08/23	2	28.65	0	0.00	28.65	2	2,313	0.09%
2022/08/19	1	29.10	2	29.35	29.35	-1	2,350	-0.04%
2022/08/17	5	29.46	3	29.40	29.40	2	2,493	0.08%
2022/08/16	5	29.00	0	0.00	29.25	5	2,394	0.21%
2022/08/15	0	0.00	1	28.90	28.80	-1	2,364	-0.04%
2022/08/12	1	28.75	0	0.00	28.80	1	2,350	0.04%
2022/08/11	1	28.90	0.8	28.55	29.00	0.2	2,333	0.01%
2022/08/05	6	29.55	6	29.40	29.40	0	2,206	0.00%
2022/08/02	0	0.00	1	29.05	29.00	-1	2,235	-0.04%
2022/07/29	0	0.00	1	29.50	29.60	-1	2,270	-0.04%
2022/07/27	0	0.00	0.4	29.35	29.30	-0.4	2,271	-0.02%
2022/07/21	0	0.00	10	29.35	29.55	-10	2,355	-0.42%
2022/07/07	0	0.00	3	27.05	27.05	-3	3,176	-0.09%
2022/07/06	1	26.40	0	0.00	26.00	1	3,199	0.03%
2022/07/04	1	26.55	0	0.00	26.55	1	3,218	0.03%
2022/07/01	1	27.55	0	0.00	26.55	1	3,242	0.03%
2022/06/30	11	29.14	0	0.00	28.60	11	3,219	0.34%
2022/06/27	10	30.73	0	0.00	30.65	10	3,228	0.31%
2022/06/21	0	0.00	17	30.31	30.80	-17	3,253	-0.52%
2022/06/20	10	30.80	0	0.00	29.90	10	3,255	0.31%
2022/06/17	3	31.97	3	31.85	31.85	0	3,217	0.00%
2022/06/16	13	33.15	13	33.39	32.35	0	3,187	0.00%
2022/06/15	1	32.20	1	32.65	32.65	0	3,045	0.00%
2022/06/13	6	32.01	43	32.21	31.70	-37	2,998	-1.23%
2022/06/10	12	33.48	9	33.21	33.15	3	2,976	0.10%
2022/06/08	1	33.55	13	33.57	33.35	-12	2,911	-0.41%
2022/06/07	17	33.15	5	33.29	33.35	12	2,886	0.42%
2022/06/06	6	33.24	5	33.36	33.50	1	2,857	0.03%
2022/06/02	49	33.80	11	33.92	34.10	38	2,810	1.35%
2022/06/01	0.2	32.25	1	32.25	32.35	-0.8	2,504	-0.03%
2022/05/30	1	31.70	1	31.90	31.80	0	2,449	0.00%
2022/05/27	2	31.70	0	0.00	31.40	2	2,441	0.08%
2022/05/26	4	32.14	2	31.80	31.80	2	2,416	0.08%
2022/05/25	0	0.00	1	30.85	31.35	-1	2,282	-0.04%
2022/05/18	0.2	31.10	0	0.00	31.25	0.2	2,437	0.01%
2022/05/17	0	0.00	0.8	31.10	31.10	-0.8	2,468	-0.03%
2022/05/16	0	0.00	1	30.30	30.20	-1	2,468	-0.04%
2022/05/13	0	0.00	1	29.45	29.45	-1	2,470	-0.04%
2022/05/12	2	29.08	0	0.00	28.85	2	2,487	0.08%
2022/05/11	1	29.50	0	0.00	29.60	1	2,477	0.04%
2022/05/10	1	30.00	0	0.00	30.25	1	2,468	0.04%
2022/05/09	0	0.00	2	31.75	30.55	-2	2,480	-0.08%
2022/05/06	1	32.15	0	0.00	32.50	1	2,452	0.04%
2022/05/04	0	0.00	1	32.75	32.70	-1	2,472	-0.04%
2022/05/03	1	32.30	0.2	32.40	32.45	0.8	2,489	0.03%
2022/04/29	1	32.95	1	32.45	32.75	0	2,506	0.00%
2022/04/28	0	0.00	2	32.68	32.40	-2	2,513	-0.08%
2022/04/27	1	30.90	0	0.00	31.35	1	2,459	0.04%
2022/04/25	4	32.90	1	32.20	32.00	3	2,458	0.12%
2022/04/22	2	33.53	2	33.80	33.60	0	2,462	0.00%
2022/04/21	2.2	33.95	6	33.99	33.75	-3.8	2,474	-0.15%
2022/04/20	1	33.10	1	32.85	33.00	0	2,439	0.00%
2022/04/19	4	33.39	2	33.05	32.95	2	2,446	0.08%
2022/04/18	5.2	32.82	7	33.48	32.70	-1.8	2,459	-0.07%
2022/04/15	7	33.91	9	33.81	33.95	-2	2,426	-0.08%
2022/04/14	18	34.88	6	34.57	34.30	12	2,404	0.50%
2022/04/13	2	32.48	0	0.00	33.90	2	1,924	0.10%
2022/04/11	1	31.05	36	31.90	31.00	-35	1,832	-1.91%
2022/04/07	18.8	32.72	1	32.25	32.20	17.8	1,863	0.96%
2022/04/06	5.9	33.50	0	0.00	33.35	5.9	1,866	0.32%
2022/03/30	1	34.35	13	34.56	34.55	-12	2,310	-0.52%
2022/03/29	21.2	34.44	1	34.80	34.10	20.2	2,298	0.88%
2022/03/28	5	34.79	1.2	34.85	34.80	3.8	2,305	0.16%
2022/03/25	4	34.40	0	0.00	34.40	4	2,288	0.17%
2022/03/23	0	0.00	0.1	34.40	34.55	-0.1	2,362	0.00%
2022/03/22	1	34.05	0.1	34.20	34.20	0.9	2,396	0.04%
2022/03/21	0	0.00	1	34.20	34.20	-1	2,444	-0.04%
2022/03/18	0	0.00	0.2	33.85	33.55	-0.2	2,528	-0.01%
2022/03/17	0	33.60	0	0.00	33.75	0	2,594	0.00%
2022/03/16	0.2	33.15	0	0.00	33.15	0.2	2,700	0.01%
2022/03/15	1	33.70	0	0.00	33.45	1	3,034	0.03%
2022/03/14	0.2	34.00	0	0.00	34.15	0.2	3,549	0.01%
2022/03/11	0	0.00	0.2	34.35	34.15	-0.2	3,714	-0.01%
2022/03/10	0	0.00	1.1	34.27	34.35	-1.1	3,896	-0.03%
2022/03/09	0	0.00	0.4	33.50	33.70	-0.4	3,969	-0.01%
2022/03/08	1.4	33.36	0	0.00	33.15	1.4	4,042	0.03%
2022/03/07	0.4	34.29	28	34.05	34.10	-27.6	4,088	-0.67%
2022/03/04	1.5	35.18	1.1	35.50	35.25	0.4	4,085	0.01%
2022/03/03	1	35.70	0	0.00	35.60	1	4,129	0.02%
2022/03/02	0.2	35.60	0	0.00	35.75	0.2	4,187	0.00%
2022/03/01	3	36.00	2.1	35.86	35.80	0.9	4,262	0.02%
2022/02/25	3	35.55	1.1	35.91	35.65	1.9	4,343	0.04%
2022/02/24	1.6	35.75	2	35.40	35.35	-0.4	4,384	-0.01%
2022/02/22	7	36.61	1	37.20	36.80	6	4,493	0.13%
2022/02/21	0	0.00	1	35.90	36.60	-1	4,631	-0.02%
2022/02/18	1	35.90	0	0.00	35.90	1	4,646	0.02%
2022/02/17	0	0.00	0.5	35.74	35.70	-0.5	4,699	-0.01%
2022/02/16	0	0.00	0.3	35.47	35.40	-0.3	4,750	-0.01%
2022/02/15	0	0.00	10	34.63	34.65	-10	4,766	-0.21%
2022/02/14	1.3	34.96	0	0.00	34.95	1.3	4,786	0.03%
2022/02/11	1	35.85	0	0.00	35.70	1	4,842	0.02%
2022/02/10	0.1	36.10	0	0.00	36.10	0.1	4,866	0.00%
2022/02/09	18	36.06	10	36.10	36.25	8	4,881	0.16%
2022/02/08	10	36.40	1	36.40	36.40	9	4,932	0.18%
2022/02/07	1	35.75	0	0.00	35.95	1	5,065	0.02%
2022/01/25	0	0.00	10	35.15	35.10	-10	5,340	-0.19%
2022/01/21	1	35.85	0	0.00	35.90	1	5,403	0.02%
2022/01/18	0	0.00	4	36.72	36.55	-4	5,639	-0.07%
2022/01/17	5	36.64	0	0.00	36.80	5	5,628	0.09%
2022/01/13	1	36.20	0	0.00	36.20	1	5,596	0.02%
2022/01/11	0	0.00	10.2	36.40	36.40	-10.2	5,642	-0.18%
2022/01/07	1	36.95	5	37.22	36.95	-4	5,646	-0.07%
2022/01/04	0	0.00	2	38.13	38.05	-2	5,657	-0.04%
2022/01/03	1	38.20	1	38.35	38.20	0	5,697	0.00%
2021/12/30	0	0.00	1	38.45	38.60	-1	5,768	-0.02%
2021/12/29	2.2	38.87	11	38.91	38.95	-8.8	5,828	-0.15%
2021/12/28	19	39.30	10	38.90	39.10	9	5,831	0.15%
2021/12/27	16	39.09	4	39.31	39.00	12	5,740	0.21%
2021/12/24	13	38.28	4	38.23	38.20	9	5,696	0.16%
2021/12/23	2	37.63	2	37.50	37.55	0	5,638	0.00%
2021/12/22	2.4	37.52	1	37.50	37.30	1.4	5,653	0.02%
2021/12/21	2	37.53	0	0.00	37.40	2	5,647	0.04%
2021/12/20	0.5	37.25	0	0.00	37.65	0.5	5,633	0.01%
2021/12/16	0	0.00	3	37.60	37.45	-3	5,577	-0.05%
2021/12/14	3	37.76	15	37.41	37.25	-12	5,515	-0.22%
2021/12/13	2	38.55	1.5	38.77	38.25	0.5	5,440	0.01%
2021/12/10	7.1	38.79	2	39.48	38.85	5.1	5,412	0.09%
2021/12/09	34.1	39.93	21	39.95	39.65	13.1	5,331	0.25%
2021/12/08	63.4	40.70	73.8	40.38	41.60	-10.4	5,041	-0.21%
2021/12/07	41	39.01	8	39.44	38.75	33	4,536	0.73%
2021/12/06	13.6	38.71	11	39.40	38.40	2.6	4,408	0.06%
2021/12/03	6	38.40	6	38.53	38.65	0	4,258	0.00%
2021/12/02	0.6	38.50	1	37.75	37.70	-0.4	4,195	-0.01%
2021/12/01	2	38.00	1	37.95	38.20	1	4,204	0.02%
2021/11/30	1	37.10	1	37.30	37.65	0	4,179	0.00%
2021/11/29	0	0.00	12.4	36.71	36.80	-12.4	4,188	-0.30%
2021/11/26	2	38.18	14	37.44	37.35	-12	4,199	-0.29%
2021/11/25	7.2	38.66	0	0.00	38.35	7.2	4,177	0.17%
2021/11/24	4	38.18	4.2	38.30	38.50	-0.2	4,211	0.00%
2021/11/23	20	38.12	28	37.59	37.50	-8	4,181	-0.19%
2021/11/22	3	37.90	1	37.95	38.00	2	4,188	0.05%
2021/11/19	15	37.16	5	37.54	37.20	10	4,210	0.24%
2021/11/18	31	38.89	32	38.22	37.85	-1	4,200	-0.02%
2021/11/17	13	37.79	18.9	37.85	37.75	-5.9	4,074	-0.15%
2021/11/16	3.4	37.98	4	37.70	37.60	-0.6	4,151	-0.01%
2021/11/15	0	0.00	13.2	38.36	38.40	-13.2	4,129	-0.32%
2021/11/12	2	37.00	3	37.18	37.40	-1	4,175	-0.02%
2021/11/11	2.4	37.70	0	0.00	37.30	2.4	4,281	0.06%
2021/11/10	5	38.10	0	0.00	37.85	5	4,364	0.11%
2021/11/09	2	37.00	0	0.00	37.25	2	4,589	0.04%
2021/11/08	0	0.00	1	36.80	37.00	-1	4,764	-0.02%
2021/11/05	9	37.28	1	37.35	37.10	8	4,832	0.17%
2021/11/04	16	37.49	20.6	37.57	38.00	-4.6	4,843	-0.10%
2021/11/03	24.1	36.79	23	36.87	36.85	1.1	4,895	0.02%
2021/11/02	13.2	36.47	8	37.08	35.60	5.2	4,847	0.11%
2021/11/01	1.1	35.49	0.3	35.35	35.40	0.8	4,760	0.02%
2021/10/29	1	34.80	4.1	35.03	35.35	-3.1	4,908	-0.06%
2021/10/28	5.3	35.16	0	0.00	34.60	5.3	5,044	0.11%
2021/10/27	5.1	34.22	0.1	33.60	34.75	5	5,276	0.09%
2021/10/26	16.1	32.85	15	32.70	32.75	1.1	5,404	0.02%
2021/10/25	1	33.05	0.1	32.80	33.00	0.9	5,514	0.02%
2021/10/22	0.2	32.55	1.9	32.56	32.25	-1.7	5,605	-0.03%
2021/10/20	0	0.00	0.1	33.70	33.55	-0.1	5,783	0.00%
2021/10/12	1	30.30	0	0.00	31.50	1	5,919	0.02%
2021/10/08	1	30.80	0	0.00	30.80	1	6,082	0.02%
2021/10/07	0	0.00	1	31.40	31.30	-1	7,076	-0.01%
2021/10/06	10	31.30	10	31.20	31.10	0	7,813	0.00%
2021/10/05	0	0.00	1	31.05	31.90	-1	7,953	-0.01%
2021/10/04	3	31.90	1	31.95	31.80	2	8,042	0.02%
2021/10/01	0.1	32.05	0	0.00	32.40	0.1	8,144	0.00%
2021/09/30	0	0.00	1	33.35	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	29.1	32.69	33.20	-29.1	8,202	-0.35%
2021/09/28	5.1	32.00	4	32.50	32.50	1.1	8,354	0.01%
2021/09/27	26	32.51	14	32.59	32.60	12	8,505	0.14%
2021/09/24	9	33.34	13.1	33.34	33.15	-4.1	9,105	-0.05%
2021/09/23	0	0.00	30.2	32.07	32.35	-30.2	9,144	-0.33%
2021/09/22	1	30.65	0	0.00	31.05	1	9,534	0.01%
2021/09/17	1	30.80	0	0.00	31.40	1	9,643	0.01%
2021/09/15	6.1	31.10	0	0.00	31.05	6.1	9,973	0.06%
2021/09/14	19	31.46	10	31.31	31.35	9	10,226	0.09%
2021/09/13	25	31.79	0	0.00	31.70	25	10,307	0.24%
2021/09/10	1	31.90	0.1	32.00	31.90	0.9	10,396	0.01%
2021/09/09	4	31.45	14	31.19	31.55	-10	10,474	-0.10%
2021/09/08	11	30.81	1	31.10	30.85	10	10,699	0.09%
2021/09/07	1.3	31.82	0	0.00	31.55	1.3	10,766	0.01%
2021/09/06	0.2	32.80	0	0.00	31.90	0.2	10,908	0.00%
2021/08/30	0	0.00	1	33.90	33.35	-1	11,271	-0.01%
2021/08/27	0	0.00	54	33.21	32.90	-54	11,229	-0.48%
2021/08/25	3	33.15	4	33.30	33.10	-1	11,338	-0.01%
2021/08/24	31	32.75	30	32.50	32.50	1	11,467	0.01%
2021/08/23	0	0.00	1	32.50	32.70	-1	11,562	-0.01%
2021/08/20	0	0.00	8	31.13	31.50	-8	11,539	-0.07%
2021/08/19	2	31.80	0	0.00	31.40	2	11,588	0.02%
2021/08/17	2	32.65	0	0.00	31.30	2	11,842	0.02%
2021/08/16	7	33.29	0	0.00	32.75	7	11,849	0.06%
2021/08/13	1	34.65	0	0.00	33.95	1	11,822	0.01%
2021/08/12	2	35.20	0	0.00	35.20	2	11,806	0.02%
2021/08/11	3	35.27	3	35.77	35.05	0	12,117	0.00%
2021/08/10	35	36.27	99	36.56	36.55	-64	12,109	-0.53%
2021/08/09	5	36.48	2	36.35	35.95	3	12,111	0.02%
2021/08/06	73	37.48	38	37.18	37.20	35	12,112	0.29%
2021/08/05	36	37.03	37	36.94	37.30	-1	11,922	-0.01%
2021/08/04	5	36.56	103	36.28	36.40	-98	11,955	-0.82%	大賣/
2021/08/03	0	0.00	19	36.85	36.85	-19	12,084	-0.16%
2021/08/02	185	36.54	84	36.20	36.40	101	12,072	0.84%	大買/鉅額交易
2021/07/30	0	0.00	2	36.10	35.45	-2	11,974	-0.02%
2021/07/29	3	35.25	9	35.18	35.65	-6	12,025	-0.05%
2021/07/28	1	34.45	3	34.63	35.45	-2	12,152	-0.02%
2021/07/27	22	36.33	0	0.00	35.65	22	12,288	0.18%
2021/07/26	51.1	36.70	56	37.00	36.75	-4.9	12,343	-0.04%
2021/07/23	5	35.52	4	35.63	35.55	1	12,578	0.01%
2021/07/22	1	34.45	1	34.95	34.40	0	12,838	0.00%
2021/07/21	7	33.64	2	33.65	33.30	5	12,832	0.04%
2021/07/20	1	34.10	0	0.00	34.00	1	12,912	0.01%
2021/07/19	2	34.95	1	34.85	34.90	1	12,937	0.01%
2021/07/16	4	35.61	25	35.55	35.35	-21	13,121	-0.16%
2021/07/15	29	34.92	32	35.19	35.20	-3	13,165	-0.02%
2021/07/14	67	36.72	31	36.89	35.55	36	13,131	0.27%
2021/07/13	12	38.63	24	38.93	39.35	-12	12,255	-0.10%
2021/07/12	1	35.35	6	35.84	35.80	-5	11,596	-0.04%
2021/07/09	55	35.24	45	35.03	34.90	10	11,514	0.09%
2021/07/08	3	35.33	4	35.51	35.45	-1	11,576	-0.01%
2021/07/07	2	34.95	2.5	34.58	34.65	-0.5	11,594	0.00%
2021/07/06	7	35.26	2	35.18	35.05	5	11,704	0.04%
2021/07/05	5	35.79	18	35.96	35.80	-13	11,852	-0.11%
2021/07/02	2.8	35.46	4	35.23	34.95	-1.2	11,797	-0.01%
2021/07/01	69	35.69	52.2	35.43	34.80	16.9	11,781	0.14%
2021/06/30	11.2	34.06	23	33.97	34.75	-11.9	11,284	-0.11%
2021/06/29	28.1	35.03	13	34.73	34.50	15.1	11,136	0.14%
2021/06/28	2	34.00	5	34.20	34.40	-3	10,778	-0.03%
2021/06/25	2	33.73	0	0.00	33.40	2	10,796	0.02%
2021/06/24	19	33.97	4	34.04	33.95	15	10,849	0.14%
2021/06/23	7	33.38	29	33.62	34.10	-22	10,711	-0.21%
2021/06/21	0	0.00	23	32.24	32.30	-23	11,991	-0.19%
2021/06/18	9	33.55	6	33.24	33.20	3	12,188	0.02%
2021/06/17	95	33.59	84	33.64	33.65	11	12,287	0.09%
2021/06/16	4	32.78	2	32.85	32.80	2	12,266	0.02%
2021/06/15	9	32.52	14	32.82	33.35	-5	12,663	-0.04%
2021/06/11	12	32.50	7	32.56	31.95	5	12,703	0.04%
2021/06/10	8.1	32.54	3	32.47	32.50	5.1	12,714	0.04%
2021/06/09	2	32.60	2	32.20	32.25	0	12,670	0.00%
2021/06/08	0	0.00	14	32.06	31.85	-14	12,606	-0.11%
2021/06/07	2	31.05	1	31.50	31.50	1	12,654	0.01%
2021/06/04	4	31.51	8	31.80	31.45	-4	12,799	-0.03%
2021/06/03	1	31.60	2	32.10	32.05	-1	12,866	-0.01%
2021/06/02	6	31.73	0	0.00	31.70	6	12,999	0.05%
2021/06/01	13	32.96	2	32.78	32.65	11	13,120	0.08%
2021/05/28	0	0.00	6	31.60	31.50	-6	13,203	-0.05%
2021/05/27	2	31.25	6	31.07	30.90	-4	13,926	-0.03%
2021/05/26	16	30.95	5	31.12	31.20	11	14,731	0.07%
2021/05/25	13	31.47	18.8	31.18	31.50	-5.8	14,771	-0.04%
2021/05/24	0	0.00	5	29.95	29.95	-5	14,668	-0.03%
2021/05/21	3	29.07	0	0.00	29.25	3	15,180	0.02%
2021/05/20	5	29.06	0	0.00	28.75	5	15,279	0.03%
2021/05/19	12	29.55	17	29.41	29.85	-5	15,364	-0.03%
2021/05/18	0	0.00	5	27.20	28.35	-5	15,190	-0.03%
2021/05/17	5	26.13	3	25.80	25.80	2	15,148	0.01%
2021/05/14	5	28.45	2	28.65	28.45	3	15,049	0.02%
2021/05/13	0	0.00	13	28.40	28.35	-13	14,977	-0.09%
2021/05/12	20	28.70	72	29.08	28.40	-52	15,139	-0.34%
2021/05/11	31.8	30.07	3	29.78	30.10	28.8	14,962	0.19%
2021/05/10	0	0.00	7	32.71	32.70	-7	14,811	-0.05%
2021/05/07	0	0.00	2	32.78	33.40	-2	14,822	-0.01%
2021/05/06	0	0.00	11	31.96	31.95	-11	14,811	-0.07%
2021/05/05	15	34.05	8	33.59	32.90	7	14,775	0.05%
2021/05/04	14	32.61	46	32.30	32.80	-32	14,681	-0.22%
2021/05/03	8	35.18	18.1	35.04	35.30	-10.1	14,512	-0.07%
2021/04/29	82	36.07	56	35.50	35.40	26	14,359	0.18%
2021/04/28	18	35.23	38	35.41	36.70	-20	13,913	-0.14%
2021/04/27	5	33.84	0	0.00	33.75	5	13,619	0.04%
2021/04/26	3	34.63	4	34.85	34.50	-1	13,771	-0.01%
2021/04/23	5	34.28	13	34.38	34.50	-8	13,707	-0.06%
2021/04/22	7	33.81	9	35.06	33.50	-2	13,883	-0.01%
2021/04/21	10	34.74	7	34.80	35.10	3	13,962	0.02%
2021/04/20	15	34.12	16	34.30	34.25	-1	13,870	-0.01%
2021/04/19	3	33.30	5	33.93	34.05	-2	13,816	-0.01%
2021/04/16	10	33.11	1	33.10	33.35	9	13,858	0.06%
2021/04/15	1	32.50	14	32.60	32.60	-13	13,906	-0.09%
2021/04/14	9	31.96	5	32.63	32.15	4	13,938	0.03%
2021/04/13	8	33.10	47	33.19	32.80	-39	13,967	-0.28%
2021/04/12	42	33.55	12	33.34	33.45	30	13,970	0.21%
2021/04/09	12	34.14	17	34.09	34.10	-5	13,870	-0.04%
2021/04/08	30	33.28	23	33.53	33.55	7	13,661	0.05%
2021/04/07	11	32.74	14	32.70	32.85	-3	13,537	-0.02%
2021/04/06	54	32.40	75	32.34	32.25	-21	13,476	-0.16%
2021/04/01	10	31.80	3	31.85	31.75	7	13,464	0.05%
2021/03/31	4	31.96	18.7	31.72	31.70	-14.7	13,526	-0.11%
2021/03/30	62.4	31.90	8	31.99	32.00	54.4	13,573	0.40%
2021/03/29	15	31.58	1	31.45	31.30	14	13,504	0.10%
2021/03/26	87	31.69	72	31.70	31.70	15	13,511	0.11%
2021/03/25	23	31.81	17	31.64	31.40	6	13,605	0.04%
2021/03/24	114	32.70	119	32.75	32.70	-5	13,600	-0.04%	大買/大賣/
2021/03/23	48	30.76	23	30.63	31.00	25	12,386	0.20%
2021/03/22	18	30.11	14.2	30.28	30.25	3.8	12,194	0.03%
2021/03/19	16	29.85	27	29.94	30.50	-11	12,191	-0.09%
2021/03/18	36	29.91	35	30.03	30.00	1	12,147	0.01%
2021/03/17	54	29.15	52	29.09	29.10	2	11,943	0.02%
2021/03/16	5	29.15	0	0.00	28.80	5	12,073	0.04%
2021/03/15	14	28.60	13	29.02	29.00	1	12,463	0.01%
2021/03/11	0	0.00	4	28.65	28.75	-4	13,343	-0.03%
2021/03/10	52	28.60	37	28.46	28.35	15	13,647	0.11%
2021/03/09	0	0.00	3	28.03	28.00	-3	13,935	-0.02%
2021/03/08	62	28.22	126	28.00	27.95	-64	13,984	-0.46%	大賣/
2021/03/05	13	28.88	12	29.17	28.45	1	14,005	0.01%
2021/03/04	11.2	28.67	12	28.68	28.80	-0.8	14,031	-0.01%
2021/03/03	3.1	28.53	8	28.38	28.40	-4.9	14,210	-0.03%
2021/03/02	109.2	29.20	105	29.19	28.70	4.2	14,358	0.03%	大買/大賣/
2021/02/26	85	27.81	28	28.49	28.10	57	13,726	0.42%
2021/02/25	5	26.83	0	0.00	26.95	5	13,054	0.04%
2021/02/24	13	27.05	0	0.00	26.65	13	13,159	0.10%
2021/02/23	75.1	27.25	88	27.43	27.40	-13	13,079	-0.10%
2021/02/22	2	26.40	25	26.28	26.55	-23	12,617	-0.18%
2021/02/19	52	26.31	68	26.12	26.15	-16	12,705	-0.13%
2021/02/18	25	25.63	5	25.62	26.05	20	13,038	0.15%
2021/02/17	5	24.90	22	24.90	24.90	-17	13,491	-0.13%
2021/02/05	30	24.35	50	24.25	24.15	-20	13,541	-0.15%
2021/02/04	11	24.40	2	24.40	24.35	9	13,579	0.07%
2021/02/03	28	24.86	14	24.80	24.85	14	13,631	0.10%
2021/02/02	0	0.00	36	24.34	24.20	-36	13,605	-0.26%
2021/02/01	30	23.55	35	23.99	23.90	-5	13,654	-0.04%
2021/01/29	31	24.10	26	23.92	23.65	5	13,663	0.04%
2021/01/28	10	24.30	12	24.13	24.40	-2	13,720	-0.01%
2021/01/27	52	24.10	30	23.95	24.00	22	13,791	0.16%
2021/01/26	8	23.81	15	23.44	23.55	-7	14,159	-0.05%
2021/01/25	13	23.60	4	23.79	23.90	9	14,129	0.06%
2021/01/22	5	24.13	13	24.14	24.10	-8	14,149	-0.06%
2021/01/21	44	24.96	47	24.39	24.15	-3	14,222	-0.02%
2021/01/20	48	25.62	48	24.89	24.75	0	14,240	0.00%
2021/01/19	23	26.19	31	26.28	25.85	-8	14,219	-0.06%
2021/01/18	8	25.65	6	25.47	25.60	2	14,175	0.01%
2021/01/15	58	26.37	41	26.22	26.35	17	14,279	0.12%
2021/01/14	26	26.80	24	26.79	27.20	2	14,786	0.01%
2021/01/13	22	25.68	7	25.96	25.90	15	15,460	0.10%
2021/01/12	16	25.95	17	25.71	25.55	-1	15,476	-0.01%
2021/01/11	8	26.16	42	26.15	26.25	-34	15,595	-0.22%
2021/01/08	89	25.67	37	25.67	25.60	52	15,511	0.34%
2021/01/06	12	25.61	2	25.45	25.30	10	15,616	0.06%
2021/01/05	11	25.78	2	26.03	26.20	9	15,576	0.06%
2021/01/04	24	25.55	1	25.50	25.50	23	15,507	0.15%
2020/12/31	3	25.37	0	0.00	25.25	3	15,490	0.02%
2020/12/30	4	25.64	6	25.75	25.35	-2	15,492	-0.01%
2020/12/29	0	0.00	7	25.67	25.75	-7	15,499	-0.05%
2020/12/28	7	25.36	4	25.60	25.75	3	15,443	0.02%
2020/12/25	4	25.36	1	25.50	25.10	3	15,368	0.02%
2020/12/24	2	25.28	1	25.70	25.25	1	15,292	0.01%
2020/12/23	0	0.00	1.1	24.85	24.85	-1.1	15,214	-0.01%
2020/12/22	7	25.47	1	25.60	24.80	6	15,269	0.04%
2020/12/21	9	25.73	8	25.38	25.70	1	15,191	0.01%
2020/12/18	10.1	25.96	12	26.08	26.50	-1.9	15,033	-0.01%
2020/12/17	24	25.41	6	25.40	25.40	18	14,779	0.12%
2020/12/16	5	26.03	4	26.00	25.75	1	14,749	0.01%
2020/12/15	4	26.09	26	25.38	25.40	-22	14,713	-0.15%
2020/12/14	9	26.13	9	26.37	26.05	0	14,594	0.00%
2020/12/11	20	26.13	4	26.28	26.10	16	14,537	0.11%
2020/12/10	12	27.35	57	27.38	27.05	-45	14,332	-0.31%
2020/12/09	11	27.29	26	27.30	27.80	-15	14,215	-0.11%
2020/12/08	5	26.75	14	26.10	26.15	-9	13,847	-0.06%
2020/12/07	42	27.09	72	27.27	26.50	-30	13,754	-0.22%
2020/12/04	18	24.89	6	25.42	25.65	12	12,973	0.09%
2020/12/03	48	25.03	63	24.35	24.50	-15	12,803	-0.12%
2020/12/02	2	24.20	13	24.15	24.15	-11	12,762	-0.09%
2020/12/01	7	23.77	7	23.67	24.20	0	13,696	0.00%
2020/11/30	21	23.93	18	23.98	23.70	3	14,329	0.02%
2020/11/27	57	24.01	135	24.42	24.10	-78	14,307	-0.55%	大賣/
2020/11/26	9	23.59	7	23.64	24.00	2	14,206	0.01%
2020/11/25	13	23.41	18	23.39	23.10	-5	13,931	-0.04%
2020/11/24	25	23.76	6	23.46	23.25	19	13,896	0.14%
2020/11/23	66	23.44	70	23.57	23.55	-4	13,828	-0.03%
2020/11/20	5.2	23.30	3.2	23.25	23.25	2	13,763	0.01%
2020/11/19	5	23.30	1	23.20	23.15	4	13,842	0.03%
2020/11/18	69	23.11	52	23.15	23.10	17	14,019	0.12%
2020/11/17	27	23.63	36	23.57	23.45	-9	14,150	-0.06%
2020/11/16	32	23.36	20	23.64	23.95	12	14,077	0.09%
2020/11/13	5	22.45	15	22.47	22.80	-10	13,799	-0.07%
2020/11/12	0	0.00	28	22.64	22.40	-28	14,186	-0.20%
2020/11/11	0	0.00	13	22.49	22.65	-13	14,869	-0.09%
2020/11/06	0	0.00	5	22.40	22.05	-5	16,698	-0.03%
2020/11/04	7	21.90	0	0.00	22.30	7	16,608	0.04%
2020/11/03	42	22.44	10	22.30	22.10	32	16,534	0.19%
2020/11/02	4	21.65	1	22.00	21.90	3	16,295	0.02%
2020/10/30	0	0.00	0.2	21.85	21.65	-0.2	16,540	0.00%
2020/10/29	0	0.00	8	22.45	22.35	-8	16,403	-0.05%
2020/10/28	18	22.16	0	0.00	22.15	18	16,304	0.11%
2020/10/27	26	22.87	5	23.15	22.85	21	16,142	0.13%
2020/10/26	21	23.06	7	23.37	22.90	14	15,990	0.09%
2020/10/23	104	23.99	107	23.62	23.55	-3	15,775	-0.02%	大買/大賣/
2020/10/22	122	23.98	142	24.05	23.75	-20	15,613	-0.13%	大買/大賣/
2020/10/21	124	23.45	34	23.47	24.45	90	14,920	0.60%	大買/
2020/10/19	7	22.29	16	22.40	21.90	-9	13,998	-0.06%
2020/10/16	4	21.63	1	22.00	21.60	3	13,910	0.02%
2020/10/15	9	21.94	21	22.19	21.90	-12	13,897	-0.09%
2020/10/14	10	21.76	17	21.91	21.80	-7	13,729	-0.05%
2020/10/13	1	21.70	5	21.50	21.30	-4	13,649	-0.03%
2020/10/12	5	21.45	2	21.55	21.25	3	13,585	0.02%
2020/10/08	6	21.35	6	21.25	21.25	0	13,593	0.00%
2020/10/07	0	0.00	5	20.85	21.10	-5	13,600	-0.04%
2020/10/06	3	20.80	4	21.01	20.95	-1	13,778	-0.01%
2020/10/05	5	20.48	6	20.73	20.60	-1	13,761	-0.01%
2020/09/30	0	0.00	11	20.03	20.30	-11	13,768	-0.08%
2020/09/29	3	19.95	0	0.00	19.75	3	13,818	0.02%
2020/09/28	2	19.20	7	19.55	19.75	-5	13,934	-0.04%
2020/09/25	14	19.31	9	19.17	18.95	5	14,248	0.04%
2020/09/24	10	19.80	3	19.80	19.65	7	14,786	0.05%
2020/09/23	20	20.14	11	20.18	20.15	9	14,746	0.06%
2020/09/22	15	20.41	62	20.65	20.20	-47	14,708	-0.32%
2020/09/21	55	21.01	11	20.95	20.70	44	14,647	0.30%
2020/09/18	6	21.15	3	21.10	21.15	3	14,606	0.02%
2020/09/17	5	21.00	11	21.08	21.15	-6	14,567	-0.04%
2020/09/16	9	21.10	12	21.04	20.70	-3	14,510	-0.02%
2020/09/15	11	21.14	9	21.42	21.15	2	14,397	0.01%
2020/09/14	2	21.25	14	20.94	21.10	-12	14,325	-0.08%
2020/09/11	4	20.48	2	20.25	20.15	2	14,108	0.01%
2020/09/10	16	21.01	10	20.91	20.90	6	14,005	0.04%
2020/09/09	11.7	20.37	8	20.36	20.60	3.7	13,882	0.03%
2020/09/08	15	21.22	14	21.19	20.60	1	13,778	0.01%
2020/09/07	17	22.09	4	21.98	21.15	13	13,579	0.10%
2020/09/04	49	22.57	62	22.49	22.50	-13	13,177	-0.10%
2020/09/03	33	21.70	37	21.68	22.55	-4	12,118	-0.03%
2020/09/02	41	20.58	2	20.85	20.50	39	11,319	0.34%
2020/09/01	28	20.15	23	20.66	20.85	5	11,092	0.05%
2020/08/31	2	20.00	0	0.00	20.00	2	10,852	0.02%
2020/08/28	14	20.03	11	20.32	20.10	3	10,805	0.03%
2020/08/27	4	20.23	0	0.00	19.80	4	10,709	0.04%
2020/08/26	63	20.52	1	20.55	20.25	62	10,649	0.58%
2020/08/25	4	20.53	102	20.29	20.25	-98	10,562	-0.93%	大賣/
2020/08/24	18	20.65	9	20.48	20.55	9	10,492	0.09%
2020/08/21	24	20.36	20.1	20.70	21.00	3.9	10,543	0.04%
2020/08/20	35	19.85	62.1	19.68	19.35	-27.1	10,259	-0.26%
2020/08/19	67	21.53	12	21.46	21.45	55	9,813	0.56%
2020/08/18	34	21.70	36	21.96	21.70	-2	9,455	-0.02%
2020/08/17	15	21.71	28	21.55	21.70	-13	8,947	-0.15%
2020/08/14	60.2	19.96	39	19.76	20.55	21.2	8,193	0.26%
2020/08/13	46.9	19.04	37	19.17	19.60	9.9	7,372	0.13%
2020/08/12	1	17.85	25	17.85	17.85	-24	6,571	-0.37%
2020/08/11	5	16.70	0	0.00	16.55	5	6,010	0.08%
2020/08/10	6	16.70	0	0.00	16.55	6	5,991	0.10%
2020/08/07	3	17.10	6	17.07	17.10	-3	5,947	-0.05%
2020/08/06	15	17.20	15	17.20	17.15	0	5,891	0.00%
2020/08/05	20	17.18	18	16.73	17.00	2	5,686	0.04%
2020/08/04	5	16.05	0	0.00	16.00	5	5,469	0.09%
2020/08/03	1	16.00	0	0.00	15.90	1	5,459	0.02%
2020/07/30	0	0.00	0	15.60	15.65	0	5,394	0.00%
2020/07/28	2	15.40	1	15.10	15.10	1	5,383	0.02%
2020/07/27	1	16.15	0	0.00	15.70	1	5,373	0.02%
2020/07/24	0	0.00	21	15.68	15.55	-21	5,273	-0.40%
2020/07/23	1	16.15	9	16.17	16.25	-8	5,194	-0.15%
2020/07/22	2	16.40	7	16.48	16.45	-5	5,113	-0.10%
2020/07/21	2	16.15	4	16.15	16.15	-2	4,957	-0.04%
2020/07/20	1	15.90	0	0.00	16.00	1	4,878	0.02%
2020/07/17	11	16.35	3	16.13	15.90	8	4,837	0.17%
2020/07/16	3	16.00	1	16.20	16.30	2	4,788	0.04%
2020/07/15	81	15.72	2	15.80	15.70	79	4,691	1.68%
2020/07/13	1	16.00	3	16.30	16.50	-2	4,581	-0.04%
2020/07/08	3	15.98	8	15.71	16.05	-5	4,320	-0.12%
2020/07/07	3	15.67	3	16.10	15.75	0	4,218	0.00%
2020/07/06	32	16.21	12	16.16	16.25	20	4,102	0.49%
2020/07/03	16	15.81	17.2	15.94	16.10	-1.2	3,749	-0.03%
2020/07/02	6	14.58	0.3	14.65	14.65	5.7	3,103	0.18%
2020/06/23	0	0.00	5	14.05	14.05	-5	3,093	-0.16%
2020/06/19	0	0.00	7	14.30	14.25	-7	3,219	-0.22%
2020/06/18	0	0.00	2	14.20	14.20	-2	3,212	-0.06%
2020/06/16	14	14.09	5	14.15	14.15	9	3,217	0.28%
2020/06/12	1	13.80	0	0.00	14.05	1	3,282	0.03%
2020/06/11	2	14.30	10	14.40	14.25	-8	3,291	-0.24%
2020/06/10	1	14.65	0	0.00	14.65	1	3,294	0.03%
2020/06/09	1	14.95	2	14.80	14.75	-1	3,343	-0.03%
2020/06/08	6	14.82	5	14.85	14.80	1	3,357	0.03%
2020/06/04	4	14.81	0	0.00	14.75	4	3,345	0.12%
2020/06/03	3	15.08	2	15.10	14.85	1	3,328	0.03%
2020/06/02	7	14.92	5	15.05	15.10	2	3,309	0.06%
2020/06/01	9	15.16	5	15.15	15.05	4	3,234	0.12%
2020/05/29	13	14.60	16	14.87	15.15	-3	3,239	-0.09%
2020/05/28	20.2	14.79	12	14.78	14.60	8.2	3,215	0.26%
2020/05/27	4	14.00	19	14.03	14.50	-15	2,900	-0.52%
2020/05/25	4	13.25	3	13.35	13.40	1	2,815	0.04%
2020/05/22	7	13.38	2	13.60	13.35	5	2,827	0.18%
2020/05/21	1	13.70	0	0.00	13.70	1	2,828	0.04%
2020/05/20	7	13.75	1	13.70	13.60	6	2,823	0.21%
2020/05/19	1	13.20	0	0.00	13.40	1	2,759	0.04%
2020/05/13	0	0.00	0.4	13.90	14.00	-0.4	2,666	-0.01%
2020/05/12	0	0.00	17	14.20	14.15	-17	2,725	-0.62%
2020/05/11	0	0.00	12	14.34	14.50	-12	2,716	-0.44%
2020/05/08	0	0.00	1	14.05	13.95	-1	2,612	-0.04%
2020/05/04	1	13.95	27	13.89	13.90	-26	2,703	-0.96%
2020/04/30	5	14.20	4	14.25	14.25	1	2,705	0.04%
2020/04/29	0	0.00	2	14.00	14.00	-2	2,688	-0.07%
2020/04/28	9	13.92	0	0.00	13.85	9	2,685	0.34%
2020/04/27	2	13.90	0	0.00	14.20	2	2,725	0.07%
2020/04/24	0	0.00	2	13.85	13.80	-2	2,692	-0.07%
2020/04/21	0	0.00	5	13.45	13.40	-5	2,683	-0.19%
2020/04/20	0	0.00	2	13.95	13.85	-2	2,661	-0.08%
2020/04/17	15	14.27	3	14.03	13.85	12	2,667	0.45%
2020/04/16	14	14.14	0	0.00	14.10	14	2,636	0.53%
2020/04/15	14	14.03	1	14.00	14.05	13	2,660	0.49%
2020/04/14	9	13.64	3	13.67	13.60	6	2,641	0.23%
2020/04/13	5	13.46	7	13.48	13.40	-2	2,646	-0.08%
2020/04/09	1	13.10	9	13.22	13.10	-8	2,664	-0.30%
2020/04/07	0	0.00	2	12.38	12.40	-2	2,654	-0.08%
2020/04/06	0	0.00	3	12.10	12.15	-3	2,656	-0.11%
2020/04/01	5	12.00	36	12.00	12.00	-31	2,660	-1.17%
2020/03/31	1	11.80	1	12.15	11.80	0	2,698	0.00%
2020/03/27	2	12.00	1	12.45	12.00	1	2,758	0.04%
2020/03/26	14	11.84	20	12.27	12.25	-6	2,701	-0.22%
2020/03/24	0	0.00	1	11.10	10.90	-1	2,598	-0.04%
2020/03/20	0	0.00	2	10.95	10.90	-2	2,583	-0.08%
2020/03/19	2	10.15	0	0.00	10.10	2	2,578	0.08%
2020/03/18	3	11.25	0	0.00	11.20	3	2,579	0.12%
2020/03/17	3	11.38	0	0.00	11.30	3	2,596	0.12%
2020/03/16	6	11.93	4	12.50	11.85	2	2,576	0.08%
2020/03/13	7	11.86	10	11.80	12.45	-3	2,541	-0.12%
2020/03/12	8	13.61	17	13.36	13.00	-9	2,460	-0.37%
2020/03/11	0	0.00	1	14.45	14.15	-1	2,411	-0.04%
2020/03/09	3	14.50	0.1	15.00	14.50	2.9	2,370	0.12%
2020/03/04	1	15.55	4	15.58	15.55	-3	2,319	-0.13%
2020/03/03	0	0.00	104	15.21	15.45	-104	2,240	-4.64%	大賣/鉅額交易
2020/03/02	0	0.00	2	14.65	14.65	-2	2,205	-0.09%
2020/02/27	3	14.12	0	0.00	14.10	3	2,181	0.14%
2020/02/25	2	14.55	0	0.00	14.60	2	2,173	0.09%
2020/02/24	4	14.75	20	14.90	14.75	-16	2,180	-0.73%
2020/02/19	0	0.00	4	15.25	15.25	-4	2,209	-0.18%
2020/02/17	0	0.00	10	15.10	15.15	-10	2,267	-0.44%
2020/02/14	0	0.00	4	15.25	15.25	-4	2,306	-0.17%
2020/02/13	14	15.56	8	15.56	15.30	6	2,315	0.26%
2020/02/12	0	0.00	1	14.80	15.10	-1	2,271	-0.04%
2020/02/11	0	0.00	11	14.65	14.65	-11	2,280	-0.48%
2020/02/10	12	14.58	0	0.00	14.60	12	2,319	0.52%
2020/02/07	3	14.60	0	0.00	14.55	3	2,333	0.13%
2020/02/06	0	0.00	9	14.77	14.95	-9	2,303	-0.39%
2020/02/05	0	0.00	3	14.62	14.65	-3	2,258	-0.13%
2020/02/04	0	0.00	3	14.32	14.30	-3	2,227	-0.13%
2020/01/31	12	14.42	0	0.00	14.60	12	2,271	0.53%
2020/01/30	6	14.87	0	0.00	14.85	6	2,290	0.26%
2020/01/20	3	16.45	0	0.00	16.45	3	2,238	0.13%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/15	4	16.35	5	16.45	16.30	-1	2,347	-0.04%
2020/01/14	3	16.65	0	0.00	16.50	3	2,347	0.13%
2020/01/13	5	16.40	0	0.00	16.60	5	2,354	0.21%
2020/01/10	3	16.35	2	16.40	16.35	1	2,361	0.04%
2020/01/09	12	16.59	1	16.65	16.45	11	2,379	0.46%
2020/01/08	1	16.15	8	16.20	16.50	-7	2,340	-0.30%
2020/01/07	1	16.45	0	0.00	16.45	1	2,449	0.04%
2020/01/06	4	16.89	0	0.00	16.70	4	2,496	0.16%
2020/01/02	0	0.00	1	17.25	17.15	-1	2,457	-0.04%
2019/12/31	6	17.44	1	17.40	17.15	5	2,437	0.21%
2019/12/30	0	0.00	5	17.25	17.35	-5	2,399	-0.21%
2019/12/27	1	17.10	0	0.00	17.10	1	2,378	0.04%
2019/12/26	1	17.40	2	17.40	17.15	-1	2,370	-0.04%
2019/12/25	23	17.25	6	17.26	17.30	17	2,331	0.73%
2019/12/18	0	0.00	3	17.03	17.05	-3	2,503	-0.12%
2019/12/17	0	0.00	5	17.10	16.95	-5	2,523	-0.20%
2019/12/16	0	0.00	14	17.09	16.95	-14	2,545	-0.55%
2019/12/13	31	16.91	2	17.03	16.85	29	2,549	1.14%
2019/12/12	0	0.00	8	16.89	16.85	-8	2,490	-0.32%
2019/12/10	1	16.60	0	0.00	16.55	1	2,543	0.04%
2019/12/09	0	0.00	3	16.60	16.65	-3	2,565	-0.12%
2019/12/03	3	16.55	0	0.00	16.60	3	2,798	0.11%
2019/12/02	5	16.54	6	16.50	16.50	-1	2,813	-0.04%
2019/11/29	1	16.80	1	16.80	16.80	0	2,829	0.00%
2019/11/27	10	17.15	5	17.18	17.25	5	3,005	0.17%
2019/11/26	0	0.00	1.1	17.00	17.05	-1.1	3,048	-0.04%
2019/11/25	2	16.65	2	16.80	16.75	0	3,047	0.00%
2019/11/22	1	16.80	6	16.85	16.80	-5	3,068	-0.16%
2019/11/21	1	16.80	0	0.00	16.90	1	3,126	0.03%
2019/11/19	22	17.22	0	0.00	17.10	22	3,220	0.68%
2019/11/18	5	17.40	1	17.40	17.20	4	3,263	0.12%
2019/11/15	0	0.00	5	17.08	17.15	-5	3,523	-0.14%
2019/11/14	11	16.84	9	16.75	16.75	2	3,623	0.06%
2019/11/13	0	0.00	101	16.78	16.65	-101	3,641	-2.77%	大賣/鉅額交易
2019/11/12	0	0.00	101	16.56	16.65	-101	3,623	-2.79%	大賣/鉅額交易
2019/11/11	2	16.80	51	16.45	16.50	-49	3,648	-1.34%
2019/11/08	0	0.00	6	16.81	17.10	-6	3,655	-0.16%
2019/11/07	6	16.89	0	0.00	16.85	6	3,675	0.16%
2019/11/06	5	17.04	0	0.00	17.00	5	3,689	0.14%
2019/11/01	0	0.00	0.3	17.25	17.30	-0.3	3,801	-0.01%
2019/10/25	12	17.24	0	0.00	17.25	12	4,847	0.25%
2019/10/24	2	17.50	1	17.50	17.55	1	5,018	0.02%
2019/10/23	6	17.58	8	17.84	17.45	-2	5,050	-0.04%
2019/10/22	14	17.65	3	17.60	17.55	11	5,024	0.22%
2019/10/21	3	17.43	0	0.00	17.50	3	5,084	0.06%
2019/10/18	0	0.00	1	17.75	17.45	-1	5,098	-0.02%
2019/10/16	13	17.67	1	17.75	17.45	12	5,103	0.24%
2019/10/15	3	17.70	8	17.71	17.70	-5	5,090	-0.10%
2019/10/14	17	17.04	48	17.26	17.45	-31	4,968	-0.62%
2019/10/09	7	16.74	0	0.00	16.65	7	4,946	0.14%
2019/10/03	1	17.00	0	0.00	16.95	1	5,132	0.02%
2019/09/27	4	17.18	0	0.00	16.95	4	5,152	0.08%
2019/09/25	1	17.50	2	17.60	17.55	-1	5,176	-0.02%
2019/09/24	13	18.02	1	18.15	17.45	12	5,157	0.23%
2019/09/23	63	17.87	6	17.70	17.90	57	5,077	1.12%
2019/09/20	2	17.15	0	0.00	17.05	2	4,954	0.04%
2019/09/19	1	17.20	130	17.12	17.35	-129	4,939	-2.61%	大賣/鉅額交易
2019/09/18	12	17.32	35	17.20	17.15	-23	4,919	-0.47%
2019/09/17	5	17.47	2	17.40	17.40	3	4,944	0.06%
2019/09/16	23	17.52	4	17.60	17.50	19	4,938	0.38%
2019/09/12	8	17.25	0	0.00	17.45	8	4,896	0.16%
2019/09/11	6	17.08	2	17.23	17.10	4	4,939	0.08%
2019/09/10	1	17.35	0	0.00	17.20	1	4,935	0.02%
2019/09/06	1	17.85	1	17.75	17.75	0	4,924	0.00%
2019/09/05	4	18.09	1	18.05	17.90	3	4,887	0.06%
2019/09/02	0	0.00	7	17.75	17.60	-7	4,796	-0.15%
2019/08/30	82	18.03	8	17.96	17.65	74	4,754	1.56%
2019/08/29	145	17.45	10	17.53	17.70	135	4,613	2.93%	大買/鉅額交易
2019/08/28	27	17.09	0	0.00	17.15	27	4,503	0.60%
2019/08/27	7	17.21	0	0.00	17.10	7	4,477	0.16%
2019/08/26	9	16.85	216	17.01	16.95	-207	4,466	-4.63%	大賣/鉅額交易
2019/08/23	7	17.41	1	17.60	17.40	6	4,412	0.14%
2019/08/22	17	17.55	4	17.51	17.40	13	4,386	0.30%
2019/08/21	9	17.29	1	17.35	17.30	8	4,350	0.18%
2019/08/20	59	17.59	49	17.18	17.10	10	4,303	0.23%
2019/08/19	75	16.91	11	17.09	17.20	64	4,031	1.59%
2019/08/16	18	16.31	1	16.45	16.35	17	3,906	0.44%
2019/08/15	12	15.90	0	0.00	16.05	12	3,928	0.31%
2019/08/14	35	16.07	3	16.02	16.00	32	3,928	0.81%
2019/08/13	14	15.92	0	0.00	15.80	14	3,906	0.36%
2019/08/12	44	16.11	6	16.10	16.15	38	3,897	0.98%
2019/08/08	0.1	15.65	2	15.58	15.75	-1.9	3,939	-0.05%
2019/08/07	1	15.30	1	15.40	15.15	0	3,955	0.00%
2019/08/06	1	15.00	2	15.20	15.45	-1	4,096	-0.02%
2019/08/05	0	0.00	2	15.75	15.55	-2	4,070	-0.05%
2019/08/02	3	16.00	6	16.05	15.90	-3	4,036	-0.07%
2019/08/01	6	16.93	29	17.20	16.60	-23	4,063	-0.57%
2019/07/31	8	17.26	2	17.25	17.05	6	3,958	0.15%
2019/07/30	17	17.56	8	17.51	18.10	9	3,798	0.24%
2019/07/29	8	17.23	21	17.25	17.60	-13	3,453	-0.38%
2019/07/26	1	16.10	6	16.15	16.00	-5	3,119	-0.16%
2019/07/25	4	15.55	4	15.55	15.55	0	2,956	0.00%
2019/07/23	4	15.69	8	15.76	15.65	-4	2,973	-0.13%
2019/07/18	0	0.00	20	15.29	15.15	-20	3,010	-0.66%
2019/07/16	0	0.00	5	15.40	15.30	-5	3,312	-0.15%
2019/07/15	6	15.43	0	0.00	15.40	6	3,411	0.18%
2019/07/12	7	15.30	13	15.28	15.45	-6	3,417	-0.18%
2019/07/11	5	15.00	5	15.10	15.00	0	3,463	0.00%
2019/07/10	8	15.13	1	15.10	15.15	7	3,509	0.20%
2019/07/09	0	0.00	5	15.00	15.05	-5	3,469	-0.14%
2019/07/05	0	0.00	12	15.17	14.85	-12	3,522	-0.34%
2019/07/03	15	15.00	0	0.00	14.85	15	3,560	0.42%
2019/07/02	0	0.00	4	14.90	14.90	-4	3,524	-0.11%
2019/07/01	0	0.00	1	14.75	14.75	-1	3,580	-0.03%
2019/06/28	4	14.60	0	0.00	14.55	4	3,598	0.11%
2019/06/27	0	0.00	2	14.80	14.70	-2	3,630	-0.06%
2019/06/26	6	14.57	4	14.70	14.60	2	3,626	0.06%
2019/06/24	4	14.85	9	14.81	14.85	-5	3,654	-0.14%
2019/06/21	10	14.80	24	14.65	14.70	-14	3,641	-0.38%
2019/06/20	14	14.77	1	14.75	14.70	13	3,649	0.36%
2019/06/19	0	0.00	4	14.68	14.70	-4	3,661	-0.11%
2019/06/18	2	14.45	11	14.57	14.35	-9	3,585	-0.25%
2019/06/17	5	14.45	1	14.50	14.45	4	3,565	0.11%
2019/06/14	2	14.35	3	14.33	14.35	-1	3,572	-0.03%
2019/06/13	4	14.20	0	0.00	14.10	4	3,534	0.11%
2019/06/12	5	14.14	2	14.15	14.15	3	3,516	0.09%
2019/06/11	0	0.00	1	14.10	14.20	-1	3,482	-0.03%
2019/06/06	3	13.70	0	0.00	13.65	3	3,436	0.09%
2019/06/04	2	14.05	5	13.90	13.90	-3	3,429	-0.09%
2019/06/03	1	13.80	0	0.00	13.90	1	3,439	0.03%
2019/05/31	1	14.00	2	14.13	14.10	-1	3,437	-0.03%
2019/05/30	1	13.80	0	0.00	13.80	1	3,418	0.03%
2019/05/29	6	13.77	1	13.65	13.65	5	3,411	0.15%
2019/05/28	1	13.70	2	13.75	13.65	-1	3,394	-0.03%
2019/05/27	1	14.25	0	0.00	14.10	1	3,388	0.03%
2019/05/23	3	14.30	3	14.40	14.35	0	3,556	0.00%
2019/05/22	11	14.66	20	14.83	14.65	-9	3,612	-0.25%
2019/05/21	2	14.40	0	0.00	14.50	2	3,554	0.06%
2019/05/20	11	14.40	1	14.40	14.50	10	3,558	0.28%
2019/05/17	27	14.88	2	14.60	14.50	25	3,557	0.70%
2019/05/16	7	15.08	21	15.20	14.85	-14	3,535	-0.40%
2019/05/15	0	0.00	1	15.15	14.90	-1	3,471	-0.03%
2019/05/14	20	14.78	15	14.85	15.00	5	3,483	0.14%
2019/05/13	2	14.45	2	14.20	14.15	0	3,335	0.00%
2019/05/10	4	14.53	0	0.00	14.50	4	3,307	0.12%
2019/05/09	6	14.91	5	15.13	14.50	1	3,278	0.03%
2019/05/08	1	14.45	0	0.00	15.00	1	3,147	0.03%
2019/05/07	0	0.00	18	14.75	14.70	-18	3,119	-0.58%
2019/05/06	4	14.68	4	14.64	14.60	0	3,105	0.00%
2019/05/03	0	0.00	1	15.00	15.00	-1	3,006	-0.03%
2019/05/02	0	0.00	6	14.73	14.70	-6	2,953	-0.20%
2019/04/30	0	0.00	1	14.50	14.45	-1	2,912	-0.03%
2019/04/29	0	0.00	8	14.69	14.60	-8	2,888	-0.28%
2019/04/26	4	14.36	0	0.00	14.25	4	2,794	0.14%
2019/04/25	11	14.34	0	0.00	14.45	11	2,775	0.40%
2019/04/24	5	14.53	0	0.00	14.40	5	2,802	0.18%
2019/04/23	4	14.88	0	0.00	14.85	4	2,750	0.15%
2019/04/22	8	15.36	15	15.44	15.15	-7	2,729	-0.26%
2019/04/19	0	0.00	15	14.63	14.90	-15	2,433	-0.62%
2019/04/18	5	14.25	0	0.00	14.15	5	2,321	0.22%
2019/04/17	35	14.71	43	14.63	14.60	-8	2,288	-0.35%
2019/04/16	6	14.23	3	14.22	14.25	3	2,112	0.14%
2019/04/15	0	0.00	10	13.95	13.95	-10	2,046	-0.49%
2019/04/12	0	0.00	3	13.97	13.95	-3	2,024	-0.15%
2019/04/11	0	0.00	3	14.02	14.00	-3	1,973	-0.15%
2019/04/10	18	13.99	9	14.01	13.90	9	1,922	0.47%
2019/04/09	14	14.05	2	14.05	14.05	12	1,879	0.64%
2019/04/08	10	13.74	7	13.80	13.80	3	1,858	0.16%
2019/04/03	5	13.70	9	13.78	13.85	-4	1,842	-0.22%
2019/04/02	2	13.40	1	13.50	13.55	1	1,762	0.06%
2019/04/01	2	13.20	2	13.20	13.20	0	1,719	0.00%
2019/03/29	6	13.08	0	0.00	13.10	6	1,678	0.36%
2019/03/28	1	13.25	0	0.00	13.00	1	1,673	0.06%
2019/03/27	7	13.41	0	0.00	13.30	7	1,654	0.42%
2019/03/26	2	13.73	0	0.00	13.55	2	1,629	0.12%
2019/03/25	0	0.00	3	13.67	13.65	-3	1,597	-0.19%
2019/03/22	4	14.19	2	14.10	14.00	2	1,579	0.13%
2019/03/21	0	0.00	1	13.95	13.95	-1	1,537	-0.07%
2019/03/19	1	13.95	1	13.80	13.80	0	1,540	0.00%
2019/03/18	0	0.00	1	13.70	13.70	-1	1,512	-0.07%
2019/03/14	1	13.60	0	0.00	13.50	1	1,548	0.06%
2019/03/07	1	13.55	0	0.00	13.50	1	1,662	0.06%
2019/03/05	1	13.80	0	0.00	13.75	1	1,751	0.06%
2019/02/26	0	0.00	1	13.85	13.85	-1	1,756	-0.06%
2019/02/25	2	14.10	0	0.00	14.10	2	1,747	0.11%
2019/02/22	5	14.53	6	14.38	14.20	-1	1,743	-0.06%
2019/02/21	7	14.18	6	14.22	14.40	1	1,627	0.06%
2019/02/19	1	14.00	1	14.50	14.05	0	1,646	0.00%
2019/02/18	0	0.00	3	14.05	14.25	-3	1,627	-0.18%
2019/02/15	1	13.80	0	0.00	14.10	1	1,623	0.06%
2019/02/14	1	14.20	0	0.00	13.95	1	1,608	0.06%
2019/02/13	4	13.98	10	13.91	14.10	-6	1,588	-0.38%
2019/02/12	0	0.00	4	13.41	13.50	-4	1,505	-0.27%
2019/01/29	1	13.10	0	0.00	13.10	1	1,517	0.07%
2019/01/25	0	0.00	4	13.15	13.15	-4	1,620	-0.25%
2019/01/24	1	13.00	9	13.03	13.05	-8	1,659	-0.48%
2019/01/23	0	0.00	8	13.03	12.95	-8	1,683	-0.48%
2019/01/18	1	13.05	0	0.00	13.05	1	1,747	0.06%
2019/01/17	0	0.00	1	13.05	13.05	-1	1,764	-0.06%
2019/01/16	0	0.00	14	13.30	13.20	-14	1,758	-0.80%
2019/01/14	1	12.80	1	12.65	12.85	0	1,674	0.00%
2019/01/11	1	13.00	1	13.00	12.70	0	1,677	0.00%
2019/01/09	0	0.00	8	12.78	12.75	-8	1,683	-0.48%
2019/01/08	0	0.00	5	12.60	12.50	-5	1,679	-0.30%
2019/01/07	0	0.00	2	12.55	12.55	-2	1,692	-0.12%
2019/01/04	6	12.18	0	0.00	12.20	6	1,715	0.35%
2019/01/02	1	12.55	0	0.00	12.50	1	1,797	0.06%
2018/12/26	2	12.70	1	12.70	12.40	1	1,844	0.05%
2018/12/25	4	12.40	0	0.00	12.40	4	1,899	0.21%
2018/12/22	9	12.45	0	0.00	12.45	9	1,912	0.47%
2018/12/21	1	12.35	0	0.00	12.50	1	1,930	0.05%
2018/12/20	12	12.45	0	0.00	12.35	12	1,940	0.62%
2018/12/19	3	12.90	0	0.00	12.80	3	1,951	0.15%
2018/12/18	1	13.05	0	0.00	12.90	1	1,978	0.05%
2018/12/17	1	13.20	0	0.00	13.20	1	2,095	0.05%
2018/12/13	0	0.00	1	13.50	13.30	-1	2,181	-0.05%
2018/12/12	1	13.30	0	0.00	13.35	1	2,226	0.04%
2018/12/11	1	13.30	0	0.00	13.30	1	2,401	0.04%
2018/12/10	2	13.38	1	13.30	13.30	1	2,497	0.04%
2018/12/07	0	0.00	6	13.64	13.70	-6	2,492	-0.24%
2018/12/06	6	13.24	0	0.00	13.10	6	2,479	0.24%
2018/12/05	1	13.60	5	13.70	13.75	-4	2,485	-0.16%
2018/12/04	0	0.00	1	13.90	13.70	-1	2,494	-0.04%
2018/12/03	0	0.00	14	13.81	13.85	-14	2,503	-0.56%
2018/11/29	3	13.42	0	0.00	13.35	3	2,479	0.12%
2018/11/28	2	13.60	7	13.53	13.50	-5	2,473	-0.20%
2018/11/27	0	0.00	9	13.20	13.30	-9	2,451	-0.37%
2018/11/26	0	0.00	6	12.98	13.00	-6	2,470	-0.24%
2018/11/22	2	12.90	0	0.00	12.80	2	2,529	0.08%
2018/11/21	5	12.99	0	0.00	13.05	5	2,567	0.19%
2018/11/20	0	0.00	6	13.25	13.10	-6	2,734	-0.22%
2018/11/19	1	12.80	17	12.94	12.90	-16	2,700	-0.59%
2018/11/16	11	12.79	3	12.65	12.70	8	2,691	0.30%
2018/11/09	4	12.10	1	12.10	12.10	3	2,773	0.11%
2018/11/07	0	0.00	5	12.26	12.25	-5	2,845	-0.18%
2018/11/05	2	12.10	0	0.00	12.05	2	2,895	0.07%
2018/11/02	0	0.00	6	12.45	12.25	-6	3,002	-0.20%
2018/11/01	0	0.00	2	12.23	12.15	-2	2,947	-0.07%
2018/10/31	0	0.00	2	11.75	11.65	-2	2,947	-0.07%
2018/10/29	0	0.00	1	11.45	11.40	-1	2,934	-0.03%
2018/10/25	5	11.10	0	0.00	11.05	5	2,952	0.17%
2018/10/24	1	11.40	3	11.70	11.75	-2	2,954	-0.07%
2018/10/18	3	11.85	0	0.00	11.75	3	3,185	0.09%
2018/10/16	5	11.70	1	11.70	11.65	4	3,330	0.12%
2018/10/15	1	11.50	0	0.00	11.50	1	3,340	0.03%
2018/10/11	7	11.37	0	0.00	11.30	7	3,348	0.21%
2018/10/08	1	12.70	0	0.00	12.60	1	3,418	0.03%
2018/10/05	4	12.70	0	0.00	12.75	4	3,485	0.11%
2018/10/04	4	13.45	0	0.00	13.40	4	3,479	0.11%
2018/10/03	1	13.70	4	13.75	13.75	-3	3,499	-0.09%
2018/10/02	0	0.00	1	13.45	13.45	-1	3,489	-0.03%
2018/10/01	4	13.45	0	0.00	13.45	4	3,521	0.11%
2018/09/28	2	13.50	1	13.45	13.45	1	3,599	0.03%
2018/09/27	11	13.58	0	0.00	13.50	11	3,695	0.30%
2018/09/26	19	13.77	0	0.00	13.70	19	4,038	0.47%
2018/09/25	2	13.83	2	14.00	13.85	0	5,006	0.00%
2018/09/21	1	14.10	2	14.05	14.15	-1	5,222	-0.02%
2018/09/20	1	13.60	0	0.00	13.60	1	5,118	0.02%
2018/09/19	1	13.70	1	14.00	13.70	0	5,119	0.00%
2018/09/18	4	13.78	2	13.83	13.55	2	5,063	0.04%
2018/09/17	2	14.15	1	14.30	14.00	1	5,046	0.02%
2018/09/14	1	13.80	26	13.77	14.05	-25	4,885	-0.51%
2018/09/11	0	0.00	5	12.99	13.25	-5	4,876	-0.10%
2018/09/10	12	13.19	0	0.00	13.00	12	4,902	0.24%
2018/09/07	5	13.67	2	13.55	13.55	3	4,913	0.06%
2018/09/05	4	14.70	2	14.35	14.35	2	5,044	0.04%
2018/09/04	3	14.50	0	0.00	14.60	3	5,117	0.06%
2018/09/03	12	14.55	4	14.44	14.40	8	5,247	0.15%
2018/08/31	34	14.91	16	14.95	14.85	18	5,516	0.33%
2018/08/30	5	14.80	10	15.00	14.80	-5	5,635	-0.09%
2018/08/27	4	14.81	2	15.18	15.00	2	5,881	0.03%
2018/08/23	5	14.55	0	0.00	14.55	5	5,917	0.08%
2018/08/22	0	0.00	3	14.50	14.40	-3	6,025	-0.05%
2018/08/20	3	14.25	0	0.00	14.45	3	6,486	0.05%
2018/08/17	0	0.00	10	14.50	14.50	-10	6,652	-0.15%
2018/08/16	6	14.43	7	14.66	14.60	-1	7,144	-0.01%
2018/08/14	3	14.75	0	0.00	15.10	3	7,301	0.04%
2018/08/10	5	15.75	3	15.80	15.75	2	7,420	0.03%
2018/08/08	2	15.60	0	0.00	15.70	2	7,522	0.03%
2018/08/07	2	15.80	2	15.70	15.70	0	7,867	0.00%
2018/08/02	8	15.59	0	0.00	15.45	8	8,616	0.09%
2018/07/30	3	16.10	3	16.08	15.90	0	8,946	0.00%
2018/07/27	2	16.40	0	0.00	16.40	2	8,896	0.02%
2018/07/26	5	16.55	0	0.00	16.45	5	8,851	0.06%
2018/07/25	2	16.43	5	16.45	16.50	-3	8,828	-0.03%
2018/07/23	1	16.10	0	0.00	16.30	1	8,770	0.01%
2018/07/20	0	0.00	3	15.78	15.95	-3	8,648	-0.03%
2018/07/18	0	0.00	2	15.95	15.85	-2	8,652	-0.02%
2018/07/16	6	16.26	9	16.30	16.00	-3	8,603	-0.03%
2018/07/13	1	16.45	4	16.50	16.35	-3	8,501	-0.04%
2018/07/12	3	15.90	0	0.00	16.30	3	8,446	0.04%
2018/07/11	0	0.00	1	16.05	15.85	-1	8,438	-0.01%
2018/07/10	0	0.00	3	16.40	16.40	-3	8,496	-0.04%
2018/07/09	0	0.00	4	16.13	15.95	-4	8,536	-0.05%
2018/07/06	6	15.99	1	16.05	16.00	5	8,502	0.06%
2018/07/04	12	17.49	1	17.75	16.90	11	8,378	0.13%
2018/07/03	30	17.60	20	17.57	17.00	10	8,024	0.12%
2018/07/02	4	16.44	6	16.50	16.70	-2	7,037	-0.03%
2018/06/26	0	0.00	11	14.68	15.15	-11	6,772	-0.16%
2018/06/22	10	15.40	0	0.00	15.25	10	6,717	0.15%
2018/06/21	2	15.95	2	15.65	15.50	0	6,700	0.00%
2018/06/19	4	16.10	5	16.00	15.90	-1	6,620	-0.02%
2018/06/15	3	16.60	0	0.00	16.65	3	6,587	0.05%
2018/06/13	6	17.05	1	17.05	16.90	5	6,484	0.08%
2018/06/12	4	17.03	4	17.23	17.20	0	6,396	0.00%
2018/06/11	11	17.05	16	16.98	16.95	-5	6,291	-0.08%
2018/06/08	12	16.98	4	17.38	17.00	8	6,170	0.13%
2018/06/07	5	16.91	16	16.78	16.45	-11	5,851	-0.19%
2018/06/06	7	16.57	3	16.10	16.75	4	5,703	0.07%
2018/06/04	3	16.50	0	0.00	16.20	3	5,428	0.06%
2018/06/01	13	15.89	3	16.25	16.20	10	5,385	0.19%
2018/05/30	0	0.00	6	16.98	16.75	-6	5,218	-0.11%
2018/05/29	15	16.97	15	16.95	16.80	0	5,201	0.00%
2018/05/28	9	17.03	8	16.97	17.45	1	4,999	0.02%
2018/05/25	11	16.41	10	16.65	16.65	1	4,676	0.02%
2018/05/24	37	16.68	37	16.69	16.85	0	4,495	0.00%
2018/05/23	10	15.40	1	15.30	15.90	9	3,979	0.23%
2018/05/16	0	0.00	7	15.69	15.75	-7	3,412	-0.21%
2018/05/15	7	16.07	12	16.29	15.90	-5	3,291	-0.15%
2018/05/14	8	15.63	8	15.71	15.75	0	2,946	0.00%
2018/05/11	10	14.25	0	0.00	14.35	10	2,490	0.40%
2018/05/10	2	14.05	2	13.95	14.00	0	2,220	0.00%
2018/05/08	2	13.75	2	13.70	13.50	0	2,053	0.00%
2018/05/07	2	13.30	70	13.54	13.90	-68	1,947	-3.49%
2018/05/04	3	12.75	0	0.00	12.75	3	1,725	0.17%
2018/05/03	10	12.85	17	12.76	12.75	-7	1,745	-0.40%
2018/05/02	50	12.90	3	12.95	12.90	47	1,751	2.68%
2018/04/30	12	12.64	15	12.69	12.55	-3	1,696	-0.18%
2018/04/27	3	11.85	0	0.00	12.05	3	1,609	0.19%
2018/04/26	5	11.70	0	0.00	11.70	5	1,608	0.31%
2018/04/25	4	12.10	0	0.00	12.00	4	1,592	0.25%
2018/04/24	4	12.25	0	0.00	12.25	4	1,571	0.25%
2018/04/23	7	12.70	0	0.00	12.70	7	1,547	0.45%
2018/04/18	3	13.10	0	0.00	13.00	3	1,552	0.19%
2018/04/17	2	13.75	3	13.48	13.20	-1	1,537	-0.07%
2018/04/16	1	13.55	60	13.30	13.55	-59	1,562	-3.78%
2018/04/13	31	13.35	12	13.40	13.35	19	1,479	1.28%
2018/04/12	1	12.85	0	0.00	12.80	1	1,434	0.07%
2018/04/10	30	13.20	16	13.00	12.95	14	1,452	0.96%
2018/04/03	4	12.65	0	0.00	12.70	4	1,414	0.28%
2018/03/27	0	0.00	1	12.55	12.60	-1	1,581	-0.06%
2018/03/23	4	12.45	0	0.00	12.45	4	1,604	0.25%
2018/03/22	4	12.85	0	0.00	12.80	4	1,627	0.25%
2018/03/20	2	12.98	0	0.00	13.00	2	1,744	0.11%
2018/03/12	0	0.00	1	12.95	13.00	-1	1,727	-0.06%
2018/03/09	0	0.00	2	13.10	13.05	-2	1,744	-0.11%
2018/03/07	2	13.15	5	13.15	13.15	-3	1,749	-0.17%
2018/03/06	1	13.20	1	13.00	12.90	0	1,734	0.00%
2018/03/05	4	12.65	0	0.00	12.65	4	1,692	0.24%
2018/03/02	1	12.95	11	13.04	12.95	-10	1,760	-0.57%
2018/03/01	0	0.00	8	12.63	12.60	-8	1,659	-0.48%
2018/02/27	4	12.45	0	0.00	12.45	4	1,673	0.24%
2018/02/26	0	0.00	12	12.70	12.70	-12	1,674	-0.72%
2018/02/23	0	0.00	1	12.50	12.35	-1	1,661	-0.06%
2018/02/22	2	11.80	0	0.00	12.15	2	1,701	0.12%
2018/02/21	1	11.60	0	0.00	11.65	1	1,704	0.06%
2018/02/06	5	11.15	0	0.00	11.15	5	1,809	0.28%
2018/02/05	4	12.30	0	0.00	12.30	4	1,856	0.22%
2018/01/30	4	12.70	0	0.00	12.75	4	2,085	0.19%
2018/01/26	0	0.00	4	13.10	13.10	-4	2,191	-0.18%
2018/01/17	2	12.85	4	12.90	12.85	-2	2,995	-0.07%
2018/01/15	8	12.70	0	0.00	12.70	8	3,275	0.24%
2018/01/12	4	12.91	0	0.00	12.90	4	3,446	0.12%
2018/01/11	4	12.85	0	0.00	12.85	4	3,779	0.11%
2018/01/10	8	12.93	0	0.00	12.95	8	4,210	0.19%
2018/01/08	60	13.55	0	0.00	13.50	60	4,352	1.38%