精成科 (6191)-兆豐-桃園券商分點個股進出

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
71.0
漲跌
▲1.0
漲幅
+1.43%
成交量
2,910張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/18	0	0.00	2	69.90	71.00	-2	5,113	-0.04%
2024/04/17	1	69.50	0	0.00	70.00	1	5,085	0.02%
2024/04/16	1	69.60	0	0.00	69.00	1	5,072	0.02%
2024/04/15	2	69.85	0	0.00	69.60	2	5,015	0.04%
2024/04/11	0	0.00	8	70.10	70.80	-8	4,920	-0.16%
2024/04/10	5	70.90	0	0.00	70.50	5	4,923	0.10%
2024/04/09	5	71.50	0	0.00	72.20	5	4,895	0.10%
2024/04/08	0	0.00	1	72.10	71.90	-1	4,898	-0.02%
2024/03/29	4	72.50	1	74.20	72.70	3	4,908	0.06%
2024/03/28	1	73.70	18	74.86	73.70	-17	4,829	-0.35%
2024/03/27	12	71.98	0	0.00	73.20	12	4,646	0.26%
2024/03/26	5	69.50	12	70.03	69.40	-7	4,591	-0.15%
2024/03/25	6	71.93	5	71.92	71.20	1	4,596	0.02%
2024/03/22	8	72.09	6	72.17	71.40	2	4,705	0.04%
2024/03/21	18	74.40	14	74.25	73.60	4	4,720	0.08%
2024/03/20	17	72.07	42	72.19	76.10	-25	4,459	-0.56%
2024/03/19	23	69.62	3	69.10	69.20	20	3,975	0.50%
2024/03/18	1	66.70	1	66.40	66.40	0	3,794	0.00%
2024/03/14	0	0.00	1	64.20	65.30	-1	3,792	-0.03%
2024/03/13	1	65.00	0	0.00	64.60	1	3,798	0.03%
2024/03/12	1	64.20	2	64.65	64.60	-1	3,825	-0.03%
2024/03/08	1	65.30	1	65.80	64.10	0	3,929	0.00%
2024/03/07	1	67.60	7	68.33	67.60	-6	3,999	-0.15%
2024/03/06	3.3	68.56	1	68.90	68.60	2.3	4,252	0.05%
2024/03/05	4	68.30	0	0.00	68.70	4	4,495	0.09%
2024/03/04	1	66.30	0	0.00	66.30	1	4,448	0.02%
2024/03/01	1	66.90	2	66.10	66.00	-1	4,454	-0.02%
2024/02/27	1	66.50	0	0.00	66.30	1	4,396	0.02%
2024/02/26	1	67.50	0	0.00	67.50	1	4,382	0.02%
2024/02/23	0	0.00	2	68.75	68.10	-2	4,407	-0.05%
2024/02/22	1	68.00	0	0.00	68.10	1	4,525	0.02%
2024/02/20	1	69.30	0	0.00	69.30	1	4,590	0.02%
2024/02/19	0	0.00	2	69.10	69.80	-2	4,588	-0.04%
2024/02/16	1	69.80	1	70.20	69.20	0	4,599	0.00%
2024/02/15	13	67.37	2	66.00	69.20	11	4,553	0.24%
2024/02/05	2	64.30	4	63.95	64.30	-2	4,455	-0.04%
2024/02/02	1.1	64.32	0	0.00	64.70	1.1	4,505	0.02%
2024/02/01	1	64.70	0	0.00	64.90	1	4,540	0.02%
2024/01/30	1	64.40	0	0.00	64.30	1	4,625	0.02%
2024/01/26	3	65.20	4	64.80	64.80	-1	4,802	-0.02%
2024/01/25	1	64.00	0	0.00	63.50	1	5,147	0.02%
2024/01/24	2	65.60	0	0.00	64.70	2	5,724	0.03%
2024/01/23	1	65.00	0	0.00	65.80	1	5,960	0.02%
2024/01/22	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2024/01/19	6	64.47	2	64.30	64.30	4	5,961	0.07%
2024/01/16	1	65.10	1	64.90	65.50	0	5,952	0.00%
2024/01/15	2	65.15	2	63.50	65.00	0	5,946	0.00%
2024/01/12	1	62.90	0	0.00	63.00	1	5,930	0.02%
2024/01/11	1	63.80	0	0.00	63.50	1	5,941	0.02%
2024/01/08	0	0.00	1	64.40	64.10	-1	6,040	-0.02%
2024/01/05	2	64.80	0	0.00	64.50	2	6,074	0.03%
2024/01/03	1	65.40	0	0.00	65.10	1	6,124	0.02%
2024/01/02	2	64.95	0	0.00	65.20	2	6,245	0.03%
2023/12/27	1	64.30	1	64.30	64.30	0	6,348	0.00%
2023/12/26	0	0.00	5	63.80	64.30	-5	6,403	-0.08%
2023/12/25	7	63.31	0	0.00	63.70	7	6,357	0.11%
2023/12/22	0	0.00	6	64.83	64.90	-6	6,298	-0.10%
2023/12/20	1	65.90	0	0.00	64.80	1	6,269	0.02%
2023/12/19	5	64.60	8	64.81	65.30	-3	6,272	-0.05%
2023/12/18	5	68.06	2	68.00	68.00	3	6,152	0.05%
2023/12/15	3	75.03	3	74.47	72.90	0	6,063	0.00%
2023/12/14	1	73.30	1	72.50	73.40	0	5,987	0.00%
2023/12/12	0	0.00	1	70.80	70.30	-1	6,040	-0.02%
2023/12/11	1	71.00	2	72.15	70.70	-1	6,083	-0.02%
2023/12/06	2	70.90	3	71.40	71.00	-1	6,245	-0.02%
2023/12/05	2	69.35	11	69.45	70.00	-9	6,364	-0.14%
2023/12/04	8	72.71	6	71.07	70.10	2	6,681	0.03%
2023/12/01	10	69.75	5	69.88	70.50	5	6,663	0.08%
2023/11/30	1	68.10	2	65.95	69.00	-1	6,466	-0.02%
2023/11/29	1	64.00	1	64.20	64.20	0	6,214	0.00%
2023/11/28	1	63.10	1	63.10	63.20	0	6,221	0.00%
2023/11/27	0	0.00	1	62.00	61.90	-1	6,258	-0.02%
2023/11/23	0	0.00	5	61.60	61.50	-5	6,357	-0.08%
2023/11/22	1	61.90	0	0.00	61.80	1	6,400	0.02%
2023/11/21	38	66.26	42	63.51	62.80	-4	6,460	-0.06%
2023/11/20	5	64.18	4	64.45	64.60	1	6,567	0.02%
2023/11/17	3	64.27	1	64.30	64.50	2	6,575	0.03%
2023/11/16	0	0.00	2	62.90	63.10	-2	6,614	-0.03%
2023/11/14	0	0.00	1	63.10	63.00	-1	6,751	-0.01%
2023/11/13	1	62.50	1	62.30	61.90	0	6,837	0.00%
2023/11/10	2	62.50	1	62.20	62.00	1	6,927	0.01%
2023/11/09	0	0.00	1	63.50	63.40	-1	7,017	-0.01%
2023/11/08	2	62.45	1	62.50	62.50	1	7,052	0.01%
2023/11/07	2	63.45	1	63.40	63.40	1	7,139	0.01%
2023/11/06	4	63.65	2	63.95	64.00	2	7,240	0.03%
2023/11/03	4	63.43	0	0.00	62.40	4	7,229	0.06%
2023/11/02	5	63.38	10	63.38	63.90	-5	7,160	-0.07%
2023/11/01	29	60.36	30	60.23	61.20	-1	6,866	-0.01%
2023/10/31	7	60.86	4	61.60	61.60	3	6,314	0.05%
2023/10/27	0	56.00	0	0.00	56.00	0	6,205	0.00%
2023/10/23	0	0.00	0.3	54.80	54.30	-0.3	6,446	0.00%
2023/10/20	2	53.65	3	54.03	53.90	-1	6,629	-0.02%
2023/10/19	1	54.90	0	0.00	55.00	1	6,661	0.02%
2023/10/18	0	0.00	9	53.90	54.30	-9	6,673	-0.13%
2023/10/16	2	55.70	11	56.02	56.00	-9	6,859	-0.13%
2023/10/13	9	56.98	0	0.00	56.60	9	7,113	0.13%
2023/10/11	3	57.43	4	57.45	57.40	-1	7,465	-0.01%
2023/10/06	2	59.30	1.1	58.97	57.80	1	7,486	0.01%
2023/10/05	1.1	62.23	0	0.00	61.90	1.1	7,397	0.01%
2023/10/04	1	62.10	0	0.00	62.70	1	7,446	0.01%
2023/10/03	1	64.00	1	63.40	63.10	0	7,513	0.00%
2023/10/02	2	63.40	12	64.29	64.60	-10	7,555	-0.13%
2023/09/28	0	0.00	7	62.36	62.00	-7	7,521	-0.09%
2023/09/27	0	0.00	5	61.70	61.70	-5	7,551	-0.07%
2023/09/26	0	0.00	7	62.21	62.20	-7	7,565	-0.09%
2023/09/25	1	62.10	0	0.00	62.20	1	7,573	0.01%
2023/09/22	1	58.40	0	0.00	59.60	1	7,532	0.01%
2023/09/20	0	0.00	8	61.50	61.30	-8	7,734	-0.10%
2023/09/19	3	62.50	6	63.02	62.80	-3	7,802	-0.04%
2023/09/18	4	62.68	2	63.00	62.30	2	7,809	0.03%
2023/09/15	4	62.08	2	62.10	61.90	2	7,808	0.03%
2023/09/14	0	0.00	1	60.90	61.80	-1	7,723	-0.01%
2023/09/13	2	59.20	0	0.00	60.40	2	7,665	0.03%
2023/09/12	3	58.40	4	60.08	59.40	-1	7,623	-0.01%
2023/09/11	4.2	59.90	0	58.50	58.70	4.1	7,563	0.05%
2023/09/08	21	61.88	0	0.00	61.00	21	7,459	0.28%
2023/09/07	3	61.13	11	62.53	60.90	-8	7,295	-0.11%
2023/09/06	1	60.40	1	59.68	60.50	0	6,934	0.00%
2023/09/05	5	58.00	6	58.27	58.60	-1	6,852	-0.01%
2023/09/04	10	56.90	0	0.00	56.10	10	6,782	0.15%
2023/09/01	3	56.00	0	0.00	55.60	3	6,899	0.04%
2023/08/31	1	55.20	2	56.20	56.80	-1	6,881	-0.01%
2023/08/30	1	55.60	1	56.30	54.90	0	6,913	0.00%
2023/08/29	2	55.25	0	0.00	55.10	2	6,913	0.03%
2023/08/28	4	56.27	0	0.00	55.90	4	6,888	0.06%
2023/08/25	1	57.40	2	57.30	57.40	-1	6,919	-0.01%
2023/08/24	17	56.13	5	55.18	55.90	12	6,840	0.18%
2023/08/21	10	57.82	9	57.69	58.00	1	6,629	0.02%
2023/08/18	0	0.00	1	55.60	55.80	-1	6,599	-0.02%
2023/08/17	0	55.50	0	0.00	56.20	0	6,552	0.00%
2023/08/16	7	53.74	9	53.88	54.10	-2	6,509	-0.03%
2023/08/15	2	53.35	1	53.17	53.40	1	6,428	0.02%
2023/08/11	2	51.30	0	0.00	52.10	2	6,321	0.03%
2023/08/10	0	0.00	1	52.90	52.10	-1	6,240	-0.02%
2023/08/09	2	52.00	2	51.80	51.80	0	6,149	0.00%
2023/08/08	2	51.20	6	51.57	51.60	-4	6,153	-0.07%
2023/08/07	0	0.00	3	50.73	50.90	-3	6,165	-0.05%
2023/08/04	1	48.00	0	0.00	49.05	1	6,241	0.02%
2023/08/02	4	48.70	0.1	48.45	48.25	4	6,212	0.06%
2023/08/01	0	0.00	1	50.50	50.40	-1	6,216	-0.02%
2023/07/27	1	50.70	0	0.00	50.70	1	6,498	0.02%
2023/07/26	5	51.54	3	51.00	51.10	2	6,442	0.03%
2023/07/25	2	51.40	1	51.50	51.40	1	6,337	0.02%
2023/07/24	5	48.46	3	49.35	49.10	2	6,126	0.03%
2023/07/21	1	48.45	0	0.00	48.45	1	6,069	0.02%
2023/07/20	0	0.00	2	48.75	48.20	-2	6,029	-0.03%
2023/07/19	2	49.25	45	49.68	48.10	-43	5,952	-0.72%
2023/07/18	2.1	51.19	2	49.50	50.80	0	5,773	0.00%
2023/07/17	3	51.80	5	53.34	52.50	-2	5,479	-0.04%
2023/07/14	2	48.73	3	48.60	49.45	-1	5,214	-0.02%
2023/07/13	39	47.43	1	47.55	47.95	38	5,110	0.74%
2023/07/11	0	0.00	47	47.19	47.30	-47	4,997	-0.94%
2023/07/10	55	46.66	0	0.00	46.05	55	4,919	1.12%
2023/07/07	3.1	46.71	43	47.69	47.30	-40	4,812	-0.83%
2023/07/06	2	48.45	4	48.73	48.20	-2	4,772	-0.04%
2023/07/05	0	0.00	2	47.90	47.75	-2	4,694	-0.04%
2023/07/04	0	0.00	1	46.95	47.05	-1	4,681	-0.02%
2023/07/03	4	46.90	2.8	47.14	47.20	1.2	4,655	0.03%
2023/06/30	1	45.65	0	0.00	45.90	1	4,678	0.02%
2023/06/29	4	45.70	1	45.75	46.20	3	4,640	0.06%
2023/06/28	4	46.35	29	45.65	46.80	-25	4,514	-0.55%
2023/06/27	2	44.70	3	44.60	44.50	-1	4,337	-0.02%
2023/06/26	0	0.00	45	43.78	44.15	-45	4,197	-1.07%
2023/06/20	0	0.00	1	42.15	42.20	-1	4,117	-0.02%
2023/06/19	2	41.90	1	42.15	42.15	1	4,180	0.02%
2023/06/16	0	0.00	1	42.60	42.35	-1	4,337	-0.02%
2023/06/15	1	42.75	0	0.00	42.60	1	4,317	0.02%
2023/06/14	1	42.30	2	42.55	42.50	-1	4,289	-0.02%
2023/06/13	1	41.80	3	42.07	42.25	-2	4,282	-0.05%
2023/06/12	1	41.90	11	42.31	42.00	-10	4,258	-0.23%
2023/06/08	0.1	41.50	0	0.00	41.65	0.1	4,211	0.00%
2023/06/07	2	41.95	46	41.43	42.00	-44	4,177	-1.05%
2023/06/06	0	0.00	1	40.50	40.60	-1	4,037	-0.02%
2023/06/05	0	0.00	20	40.45	40.45	-20	4,008	-0.50%
2023/06/02	1	39.70	10	39.75	39.70	-9	3,934	-0.23%
2023/06/01	0	0.00	16	39.70	39.75	-16	3,952	-0.40%
2023/05/31	50	39.01	2	39.05	39.15	48	3,925	1.22%
2023/05/30	2	39.28	2	39.60	39.55	0	3,822	0.00%
2023/05/29	0	0.00	10	39.55	39.75	-10	3,788	-0.26%
2023/05/26	17.1	39.66	0.4	39.05	39.15	16.7	3,754	0.44%
2023/05/25	2	39.80	8	40.19	40.20	-6	3,676	-0.16%
2023/05/24	5	39.35	7	39.35	39.60	-2	3,587	-0.06%
2023/05/23	2	38.60	6	38.79	38.80	-4	3,503	-0.11%
2023/05/22	0	0.00	10	38.35	38.50	-10	3,467	-0.29%
2023/05/18	0	0.00	1	37.75	37.75	-1	3,357	-0.03%
2023/05/17	0	0.00	1	37.90	37.55	-1	3,354	-0.03%
2023/05/15	2	38.13	10	37.92	37.40	-8	3,211	-0.25%
2023/05/12	2	37.65	3	37.45	37.65	-1	3,149	-0.03%
2023/05/11	5	37.32	4	37.35	37.15	1	3,069	0.03%
2023/05/10	13	37.60	2	37.40	37.65	11	2,987	0.37%
2023/05/08	4	37.13	2	36.65	36.85	2	2,788	0.07%
2023/05/05	2.1	37.07	18	36.79	36.45	-15.9	2,680	-0.59%
2023/05/04	0	0.00	8	36.76	37.30	-8	2,307	-0.35%
2023/04/26	0	0.00	1	33.10	33.10	-1	2,137	-0.05%
2023/04/25	0	0.00	5	33.05	32.95	-5	2,123	-0.24%
2023/04/24	0	0.00	2	33.65	33.70	-2	2,101	-0.10%
2023/04/21	0	0.00	6	33.81	33.25	-6	2,086	-0.29%
2023/04/19	1	34.05	4	34.00	34.15	-3	2,032	-0.15%
2023/04/18	0	0.00	1	34.15	34.15	-1	1,998	-0.05%
2023/04/14	1	34.05	1	34.25	34.10	0	1,923	0.00%
2023/04/12	0	0.00	1	34.05	34.25	-1	1,864	-0.05%
2023/04/11	1	34.35	0	0.00	34.30	1	1,843	0.05%
2023/04/06	1	33.15	20	33.08	33.35	-19	1,661	-1.14%
2023/03/31	3	33.82	3	33.80	33.85	0	1,612	0.00%
2023/03/30	0	0.00	2	33.35	33.35	-2	1,504	-0.13%
2023/03/29	1	33.35	0	0.00	33.20	1	1,489	0.07%
2023/03/28	0	0.00	6	32.99	32.60	-6	1,460	-0.41%
2023/03/27	0	0.00	1	33.05	33.05	-1	1,428	-0.07%
2023/03/24	2	33.60	22	33.38	33.30	-20	1,413	-1.41%
2023/03/23	0	0.00	4	33.10	33.10	-4	1,356	-0.29%
2023/03/22	7	33.54	11	33.27	33.10	-4	1,330	-0.30%
2023/03/21	20	33.00	53	32.89	33.50	-33	1,244	-2.65%
2023/03/20	0	0.00	5	31.65	31.75	-5	1,054	-0.47%
2023/03/17	0	0.00	5	31.45	31.45	-5	1,051	-0.48%
2023/03/16	1	31.50	35	31.50	30.95	-34	1,044	-3.25%
2023/03/15	0	0.00	1	31.50	31.50	-1	1,024	-0.10%
2023/03/13	1	31.85	1	31.70	31.80	0	1,003	0.00%
2023/03/10	0	0.00	10	31.48	31.35	-10	965	-1.04%
2023/03/09	2	31.88	1	31.85	31.50	1	961	0.10%
2023/03/08	1	31.80	1	31.45	31.80	0	968	0.00%
2023/03/07	15	31.70	0	0.00	31.60	15	950	1.58%
2023/03/06	0	0.00	0.1	31.40	31.40	-0.1	921	-0.01%
2023/03/02	5	29.95	0	0.00	30.00	5	832	0.60%
2023/02/20	1	30.00	0	0.00	29.95	1	842	0.12%
2023/02/15	11	29.95	14	29.78	29.80	-3	932	-0.32%
2023/02/06	0	0.00	21	29.60	29.55	-21	1,108	-1.90%
2023/02/02	2	29.45	22	29.69	29.70	-20	1,151	-1.74%
2023/02/01	10	28.90	13	29.11	29.25	-3	1,131	-0.27%
2023/01/31	2	28.70	0	0.00	28.75	2	1,117	0.18%
2022/12/20	0	0.00	30	28.18	27.60	-30	1,258	-2.38%
2022/12/14	0	0.00	40	29.00	28.95	-40	1,270	-3.15%
2022/12/13	1	28.80	0	0.00	28.65	1	1,265	0.08%
2022/12/12	5	28.90	0	0.00	28.80	5	1,270	0.39%
2022/12/09	5	29.10	5	29.20	28.85	0	1,271	0.00%
2022/12/07	1	28.70	25	28.64	28.60	-24	1,255	-1.91%
2022/12/06	1	29.65	0	0.00	29.20	1	1,246	0.08%
2022/12/05	1	30.10	0	0.00	30.10	1	1,227	0.08%
2022/12/02	11	30.43	2	30.35	30.30	9	1,216	0.74%
2022/12/01	1	30.45	1	30.40	30.20	0	1,196	0.00%
2022/11/30	6	29.93	1	30.00	30.05	5	1,182	0.42%
2022/11/29	1	29.20	11	29.26	29.40	-10	1,169	-0.86%
2022/11/18	2	29.80	0	0.00	29.60	2	1,194	0.17%
2022/11/17	0	0.00	1	30.10	30.00	-1	1,185	-0.08%
2022/11/16	1	29.65	1	30.20	29.80	0	1,171	0.00%
2022/11/15	1	29.95	3	30.10	29.85	-2	1,158	-0.17%
2022/11/11	3	29.85	0	0.00	29.55	3	1,146	0.26%
2022/11/08	0	0.00	2	28.98	28.70	-2	1,158	-0.17%
2022/11/07	1	29.10	1	29.10	28.95	0	1,170	0.00%
2022/11/04	1	28.80	1	29.00	29.00	0	1,219	0.00%
2022/11/02	0	0.00	1	27.45	27.80	-1	1,169	-0.09%
2022/10/04	0	0.00	1	26.05	26.05	-1	1,203	-0.08%
2022/09/15	0	0.00	1	28.00	28.00	-1	1,358	-0.07%
2022/09/12	1	27.90	0	0.00	27.85	1	1,428	0.07%
2022/09/08	0	0.00	9	27.35	27.55	-9	1,469	-0.61%
2022/09/05	0	0.00	1	27.85	27.85	-1	1,695	-0.06%
2022/08/31	1	29.20	0	0.00	29.15	1	1,799	0.06%
2022/08/26	0	0.00	3	29.00	29.30	-3	1,922	-0.16%
2022/08/16	0	0.00	15	29.25	29.25	-15	2,394	-0.63%
2022/08/12	15	28.75	0	0.00	28.80	15	2,350	0.64%
2022/08/11	1	28.75	0	0.00	29.00	1	2,333	0.04%
2022/08/10	0	0.00	6	28.15	28.20	-6	2,270	-0.26%
2022/08/09	1	27.30	0	0.00	27.45	1	2,272	0.04%
2022/08/08	1	28.95	0	0.00	28.90	1	2,254	0.04%
2022/08/05	1	29.45	0	0.00	29.40	1	2,206	0.05%
2022/08/04	24	29.19	1	29.15	29.05	23	2,209	1.04%
2022/07/29	0	0.00	10	29.60	29.60	-10	2,270	-0.44%
2022/07/22	5	29.50	0	0.00	29.55	5	2,339	0.21%
2022/07/20	10	29.30	0	0.00	29.15	10	2,351	0.43%
2022/07/19	0	0.00	18	29.10	29.10	-18	2,379	-0.76%
2022/07/18	0	0.00	1	28.75	28.65	-1	2,392	-0.04%
2022/07/13	0	0.00	1	27.00	27.00	-1	2,458	-0.04%
2022/07/08	35	27.61	0	0.00	27.55	35	3,058	1.14%
2022/07/07	1	26.35	2	26.50	27.05	-1	3,176	-0.03%
2022/07/06	11	26.99	1	26.50	26.00	10	3,199	0.31%
2022/07/01	11	27.45	0	0.00	26.55	11	3,242	0.34%
2022/06/30	13	28.72	2	28.85	28.60	11	3,219	0.34%
2022/06/28	11	30.34	1	30.10	30.10	10	3,208	0.31%
2022/06/27	2	30.68	0	0.00	30.65	2	3,228	0.06%
2022/06/24	18	30.47	10	30.20	30.20	8	3,240	0.25%
2022/06/23	5	29.65	6	29.83	29.75	-1	3,278	-0.03%
2022/06/22	1	29.80	3	30.55	29.80	-2	3,263	-0.06%
2022/06/21	0	0.00	2	30.43	30.80	-2	3,253	-0.06%
2022/06/20	14	30.81	3	30.57	29.90	11	3,255	0.34%
2022/06/17	9	31.84	2	31.65	31.85	7	3,217	0.22%
2022/06/16	2	32.35	3	33.08	32.35	-1	3,187	-0.03%
2022/06/15	3	32.33	6	32.28	32.65	-3	3,045	-0.10%
2022/06/14	8	31.43	4	31.51	31.90	4	2,997	0.13%
2022/06/13	13	32.01	4	32.48	31.70	9	2,998	0.30%
2022/06/10	3	33.40	2	33.20	33.15	1	2,976	0.03%
2022/06/09	2	32.85	0	0.00	33.15	2	2,930	0.07%
2022/06/08	2	33.53	4	33.29	33.35	-2	2,911	-0.07%
2022/06/07	1	33.20	0	0.00	33.35	1	2,886	0.03%
2022/06/06	5	33.41	2	33.70	33.50	3	2,857	0.10%
2022/06/02	21	33.91	62	34.31	34.10	-41	2,810	-1.46%
2022/06/01	0	0.00	11	32.24	32.35	-11	2,504	-0.44%
2022/05/31	11	31.66	1	31.05	31.05	10	2,460	0.41%
2022/05/30	0	0.00	16	31.86	31.80	-16	2,449	-0.65%
2022/05/27	16	31.40	2	32.00	31.40	14	2,441	0.57%
2022/05/26	7	32.31	7	31.91	31.80	0	2,416	0.00%
2022/05/24	1	30.95	0	0.00	30.35	1	2,291	0.04%
2022/05/20	0	0.00	14	31.10	31.05	-14	2,392	-0.59%
2022/05/19	0	0.00	8	30.00	30.95	-8	2,430	-0.33%
2022/05/18	10	31.25	2	31.28	31.25	8	2,437	0.33%
2022/05/17	0	0.00	2	30.80	31.10	-2	2,468	-0.08%
2022/05/13	10	29.30	0	0.00	29.45	10	2,470	0.40%
2022/05/09	3	31.03	0	0.00	30.55	3	2,480	0.12%
2022/05/05	0	0.00	1	33.25	32.95	-1	2,465	-0.04%
2022/05/03	1	32.50	0	0.00	32.45	1	2,489	0.04%
2022/04/29	0	0.00	0	32.75	32.75	0	2,506	0.00%
2022/04/25	4	32.65	0	0.00	32.00	4	2,458	0.16%
2022/04/21	2	33.95	1	33.80	33.75	1	2,474	0.04%
2022/04/19	2	33.15	7	33.32	32.95	-5	2,446	-0.20%
2022/04/18	5	33.20	1	33.55	32.70	4	2,459	0.16%
2022/04/15	5	33.80	0	0.00	33.95	5	2,426	0.21%
2022/04/14	64	34.56	55	34.61	34.30	9	2,404	0.37%
2022/03/22	0	0.00	10	34.20	34.20	-10	2,396	-0.42%
2022/03/14	0	0.00	2	34.15	34.15	-2	3,549	-0.06%
2022/03/03	5	35.75	0	0.00	35.60	5	4,129	0.12%
2022/03/01	1	35.80	3	36.00	35.80	-2	4,262	-0.05%
2022/02/24	1	35.25	2	36.25	35.35	-1	4,384	-0.02%
2022/02/23	1	36.45	2	36.48	36.45	-1	4,420	-0.02%
2022/02/22	2	36.80	0	0.00	36.80	2	4,493	0.04%
2022/02/17	0	0.00	2	36.00	35.70	-2	4,699	-0.04%
2022/02/16	0	35.25	0	0.00	35.40	0	4,750	0.00%
2022/02/10	1	35.95	1	36.20	36.10	0	4,866	0.00%
2022/02/09	1	35.85	2	36.25	36.25	-1	4,881	-0.02%
2022/02/08	0	0.00	3	36.55	36.40	-3	4,932	-0.06%
2022/01/25	3	35.38	0	0.00	35.10	3	5,340	0.06%
2022/01/21	0	0.00	6	35.98	35.90	-6	5,403	-0.11%
2022/01/19	0	0.00	2	36.28	36.50	-2	5,629	-0.04%
2022/01/18	1	36.75	1	36.90	36.55	0	5,639	0.00%
2022/01/17	5	36.68	7	36.50	36.80	-2	5,628	-0.04%
2022/01/14	5	35.45	29.8	35.49	35.50	-24.8	5,606	-0.44%
2022/01/12	1	36.40	3	36.10	36.20	-2	5,610	-0.04%
2022/01/11	5	36.65	0	0.00	36.40	5	5,642	0.09%
2022/01/07	1	37.00	4	37.08	36.95	-3	5,646	-0.05%
2022/01/06	3.2	37.34	0	0.00	37.40	3.2	5,641	0.06%
2022/01/05	2	37.75	2	37.65	37.65	0	5,650	0.00%
2022/01/04	10	38.20	0	0.00	38.05	10	5,657	0.18%
2022/01/03	0	0.00	2	38.35	38.20	-2	5,697	-0.04%
2021/12/30	4.3	38.55	8	38.60	38.60	-3.7	5,768	-0.06%
2021/12/29	3.1	39.03	0	0.00	38.95	3.1	5,828	0.05%
2021/12/28	8	39.28	10	39.90	39.10	-2	5,831	-0.03%
2021/12/27	61	39.19	57	39.44	39.00	4	5,740	0.07%
2021/12/24	15	38.48	10	38.59	38.20	5	5,696	0.09%
2021/12/23	13	37.57	0.5	37.65	37.55	12.5	5,638	0.22%
2021/12/20	12	37.44	0	0.00	37.65	12	5,633	0.21%
2021/12/17	7	37.09	0.5	37.05	37.05	6.5	5,606	0.12%
2021/12/16	15	37.68	0	0.00	37.45	15	5,577	0.27%
2021/12/14	15	37.55	1	37.55	37.25	14	5,515	0.25%
2021/12/13	70	38.31	0	0.00	38.25	70	5,440	1.29%
2021/12/10	37	38.81	5	38.96	38.85	32	5,412	0.59%
2021/12/09	36	40.12	0	0.00	39.65	36	5,331	0.68%
2021/12/08	15	41.41	163.8	40.57	41.60	-148.8	5,041	-2.95%	大賣/鉅額交易
2021/12/07	1	39.00	41	39.38	38.75	-40	4,536	-0.88%
2021/12/06	10	39.01	13	39.13	38.40	-3	4,408	-0.07%
2021/12/03	1	37.95	3	38.60	38.65	-2	4,258	-0.05%
2021/12/02	1	37.85	1	37.70	37.70	0	4,195	0.00%
2021/11/30	0.1	37.25	0	0.00	37.65	0.1	4,179	0.00%
2021/11/29	16	36.35	1	37.05	36.80	15	4,188	0.36%
2021/11/26	1	37.75	0	0.00	37.35	1	4,199	0.02%
2021/11/25	16	38.77	2	38.38	38.35	14	4,177	0.34%
2021/11/24	1	37.80	5.8	38.26	38.50	-4.8	4,211	-0.11%
2021/11/23	15	37.77	1	38.30	37.50	14	4,181	0.33%
2021/11/22	12	37.82	7	37.85	38.00	5	4,188	0.12%
2021/11/19	33	37.61	1	37.50	37.20	32	4,210	0.76%
2021/11/18	13	39.00	58	38.96	37.85	-45	4,200	-1.07%
2021/11/17	4	37.73	14	37.92	37.75	-10	4,074	-0.25%
2021/11/16	9	37.64	1	37.70	37.60	8	4,151	0.19%
2021/11/15	0	0.00	6.4	38.15	38.40	-6.4	4,129	-0.16%
2021/11/12	2	37.08	2	37.40	37.40	0	4,175	0.00%
2021/11/11	0.2	37.40	0	0.00	37.30	0.2	4,281	0.01%
2021/11/10	0	0.00	1	37.65	37.85	-1	4,364	-0.02%
2021/11/09	6	37.23	3	37.38	37.25	3	4,589	0.07%
2021/11/05	24	37.05	1	37.00	37.10	23	4,832	0.48%
2021/11/04	0	0.00	6.4	37.83	38.00	-6.4	4,843	-0.13%
2021/11/03	1	36.50	6	36.88	36.85	-5	4,895	-0.10%
2021/11/02	14	36.01	10	36.77	35.60	4	4,847	0.08%
2021/11/01	1.2	35.35	0	0.00	35.40	1.2	4,760	0.02%
2021/10/29	10	34.90	19.5	35.24	35.35	-9.5	4,908	-0.19%
2021/10/28	2.8	34.90	2	35.55	34.60	0.8	5,044	0.02%
2021/10/27	0	0.00	27	33.99	34.75	-27	5,276	-0.51%
2021/10/26	3	32.70	1	32.75	32.75	2	5,404	0.04%
2021/10/25	0	0.00	2	32.83	33.00	-2	5,514	-0.04%
2021/10/22	3	32.33	2	32.60	32.25	1	5,605	0.02%
2021/10/21	3	32.90	1	33.30	32.85	2	5,703	0.04%
2021/10/20	2	33.55	0	0.00	33.55	2	5,783	0.03%
2021/10/08	1	31.20	0	0.00	30.80	1	6,082	0.02%
2021/10/07	3	31.30	5	31.50	31.30	-2	7,076	-0.03%
2021/10/06	2	31.20	0	0.00	31.10	2	7,813	0.03%
2021/10/05	4	31.79	3	31.87	31.90	1	7,953	0.01%
2021/10/04	2	31.95	4	32.78	31.80	-2	8,042	-0.02%
2021/10/01	14	32.60	5	32.36	32.40	9	8,144	0.11%
2021/09/30	31	33.08	5	33.45	33.25	26	8,173	0.32%
2021/09/29	42	32.75	5	32.68	33.20	37	8,202	0.45%
2021/09/28	18	31.89	3	32.30	32.50	15	8,354	0.18%
2021/09/27	3	32.57	0	0.00	32.60	3	8,505	0.04%
2021/09/24	14	33.44	8	33.66	33.15	6	9,105	0.07%
2021/09/23	2	31.55	12	31.88	32.35	-10	9,144	-0.11%
2021/09/22	2	30.75	1	30.75	31.05	1	9,534	0.01%
2021/09/17	0	0.00	3	31.15	31.40	-3	9,643	-0.03%
2021/09/16	2	30.90	1	31.35	30.90	1	9,729	0.01%
2021/09/15	2	31.00	1	31.15	31.05	1	9,973	0.01%
2021/09/14	4	31.40	0	0.00	31.35	4	10,226	0.04%
2021/09/13	11	31.84	0	0.00	31.70	11	10,307	0.11%
2021/09/10	10	31.90	3	31.92	31.90	7	10,396	0.07%
2021/09/09	0	0.00	4	31.40	31.55	-4	10,474	-0.04%
2021/09/08	8	31.19	15	31.10	30.85	-7	10,699	-0.07%
2021/09/07	5	31.45	2	31.70	31.55	3	10,766	0.03%
2021/09/06	8	32.56	1	32.85	31.90	7	10,908	0.06%
2021/09/03	0	0.00	3	33.35	33.15	-3	10,936	-0.03%
2021/09/02	11	33.39	11	33.24	33.10	0	11,091	0.00%
2021/09/01	0	0.00	2	33.60	33.65	-2	11,238	-0.02%
2021/08/31	1	33.10	2	33.45	33.50	-1	11,246	-0.01%
2021/08/30	3	33.25	15	33.83	33.35	-12	11,271	-0.11%
2021/08/27	0	0.00	1	33.15	32.90	-1	11,229	-0.01%
2021/08/26	2	33.05	0	0.00	33.25	2	11,234	0.02%
2021/08/25	1	33.00	68	33.30	33.10	-67	11,338	-0.59%
2021/08/23	3	33.30	0	0.00	32.70	3	11,562	0.03%
2021/08/20	0	0.00	2	31.55	31.50	-2	11,539	-0.02%
2021/08/19	1	31.50	1	31.40	31.40	0	11,588	0.00%
2021/08/18	2	30.93	4	32.08	32.80	-2	11,624	-0.02%
2021/08/17	3	32.62	7	31.90	31.30	-4	11,842	-0.03%
2021/08/16	1	32.80	1	33.40	32.75	0	11,849	0.00%
2021/08/13	3	34.28	16	34.38	33.95	-13	11,822	-0.11%
2021/08/10	1	36.80	3	36.75	36.55	-2	12,109	-0.02%
2021/08/09	9	36.08	0	0.00	35.95	9	12,111	0.07%
2021/08/06	14	37.36	3	37.53	37.20	11	12,112	0.09%
2021/08/05	0	0.00	6	36.95	37.30	-6	11,922	-0.05%
2021/08/03	1	36.85	6	36.43	36.85	-5	12,084	-0.04%
2021/08/02	1	36.20	2	36.10	36.40	-1	12,072	-0.01%
2021/07/30	5	35.72	4	35.96	35.45	1	11,974	0.01%
2021/07/29	1	35.45	1	35.45	35.65	0	12,025	0.00%
2021/07/28	11	34.60	5	35.51	35.45	6	12,152	0.05%
2021/07/27	20	35.97	8	35.65	35.65	12	12,288	0.10%
2021/07/26	3	36.83	36	36.69	36.75	-33	12,343	-0.27%
2021/07/23	31	35.39	4	36.05	35.55	27	12,578	0.21%
2021/07/22	20	34.60	6	34.16	34.40	14	12,838	0.11%
2021/07/21	10	33.45	0	0.00	33.30	10	12,832	0.08%
2021/07/20	0	0.00	1	34.40	34.00	-1	12,912	-0.01%
2021/07/16	39	35.41	6	35.62	35.35	33	13,121	0.25%
2021/07/15	1	35.00	11	35.23	35.20	-10	13,165	-0.08%
2021/07/14	78	36.35	7	36.64	35.55	71	13,131	0.54%
2021/07/13	48	38.34	192	38.42	39.35	-144	12,255	-1.17%	大賣/鉅額交易
2021/07/12	0	0.00	9	35.50	35.80	-9	11,596	-0.08%
2021/07/09	43	35.21	4	35.54	34.90	39	11,514	0.34%
2021/07/08	36	35.38	44	35.39	35.45	-8	11,576	-0.07%
2021/07/07	27	34.86	1	35.15	34.65	26	11,594	0.22%
2021/07/06	92	35.25	0	0.00	35.05	92	11,704	0.79%
2021/07/05	3	35.53	5	35.60	35.80	-2	11,852	-0.02%
2021/07/02	5	35.13	36	35.21	34.95	-31	11,797	-0.26%
2021/07/01	19	35.07	186	36.28	34.80	-167	11,781	-1.42%	大賣/鉅額交易
2021/06/30	36	33.81	8	34.31	34.75	28	11,284	0.25%
2021/06/29	12	34.70	44	35.19	34.50	-32	11,136	-0.29%
2021/06/28	8	33.68	74	33.63	34.40	-66	10,778	-0.61%
2021/06/25	8	33.82	1	34.05	33.40	7	10,796	0.06%
2021/06/24	24	33.80	13	34.02	33.95	11	10,849	0.10%
2021/06/23	38	33.17	11	33.70	34.10	27	10,711	0.25%
2021/06/22	11	32.86	14	32.99	32.65	-3	10,780	-0.03%
2021/06/21	42	32.19	28	32.55	32.30	14	11,991	0.12%
2021/06/18	12	33.43	0	0.00	33.20	12	12,188	0.10%
2021/06/17	0	0.00	1	33.60	33.65	-1	12,287	-0.01%
2021/06/16	49	32.76	7	32.82	32.80	42	12,266	0.34%
2021/06/15	1	33.00	15	33.01	33.35	-14	12,663	-0.11%
2021/06/11	3	32.12	6	32.69	31.95	-3	12,703	-0.02%
2021/06/10	26	32.46	19	32.64	32.50	7	12,714	0.06%
2021/06/09	8	32.28	23	32.35	32.25	-15	12,670	-0.12%
2021/06/08	5	31.80	10	32.09	31.85	-5	12,606	-0.04%
2021/06/07	9	30.99	9	31.51	31.50	0	12,654	0.00%
2021/06/04	6	31.63	0	0.00	31.45	6	12,799	0.05%
2021/06/03	2	31.80	13	32.04	32.05	-11	12,866	-0.09%
2021/06/02	65	32.04	8	31.84	31.70	57	12,999	0.44%
2021/06/01	23	32.96	31	33.29	32.65	-8	13,120	-0.06%
2021/05/31	33	31.80	16	31.76	32.20	17	13,123	0.13%
2021/05/28	11	31.49	6	31.48	31.50	5	13,203	0.04%
2021/05/27	31	31.13	13	31.45	30.90	18	13,926	0.13%
2021/05/26	34	30.93	0	0.00	31.20	34	14,731	0.23%
2021/05/25	61	31.45	40	31.43	31.50	21	14,771	0.14%
2021/05/24	22	29.42	6	29.14	29.95	16	14,668	0.11%
2021/05/21	3	29.05	53	29.41	29.25	-50	15,180	-0.33%
2021/05/20	38	29.52	0	0.00	28.75	38	15,279	0.25%
2021/05/19	17	29.64	32	29.51	29.85	-15	15,364	-0.10%
2021/05/18	16	27.48	24	27.58	28.35	-8	15,190	-0.05%
2021/05/17	51	26.75	13	26.62	25.80	38	15,148	0.25%
2021/05/14	11	28.53	11	28.92	28.45	0	15,049	0.00%
2021/05/13	42	28.30	10	28.56	28.35	32	14,977	0.21%
2021/05/12	16	28.60	19	29.21	28.40	-3	15,139	-0.02%
2021/05/11	18	30.36	9	30.33	30.10	9	14,962	0.06%
2021/05/10	4	32.60	10	33.01	32.70	-6	14,811	-0.04%
2021/05/07	4	33.11	2	32.80	33.40	2	14,822	0.01%
2021/05/06	1	32.70	5	31.85	31.95	-4	14,811	-0.03%
2021/05/05	5	33.97	6	33.73	32.90	-1	14,775	-0.01%
2021/05/04	4	33.00	23	32.87	32.80	-19	14,681	-0.13%
2021/05/03	14	34.77	57	34.78	35.30	-43	14,512	-0.30%
2021/04/29	43	35.80	53	35.94	35.40	-10	14,359	-0.07%
2021/04/28	5	35.78	120	35.08	36.70	-115	13,913	-0.83%	大賣/鉅額交易
2021/04/27	1	33.95	334	33.95	33.75	-333	13,619	-2.45%	大賣/鉅額交易
2021/04/26	30	34.77	564	34.59	34.50	-534	13,771	-3.88%	大賣/鉅額交易
2021/04/23	8	33.67	15.5	33.78	34.50	-7.5	13,707	-0.05%
2021/04/22	11	34.14	26	34.35	33.50	-15	13,883	-0.11%
2021/04/21	8	34.88	15	34.81	35.10	-7	13,962	-0.05%
2021/04/20	11.5	34.17	14	34.34	34.25	-2.5	13,870	-0.02%
2021/04/19	13	33.47	17	33.81	34.05	-4	13,816	-0.03%
2021/04/16	13	33.15	22	33.14	33.35	-9	13,858	-0.06%
2021/04/15	3	32.50	2	32.80	32.60	1	13,906	0.01%
2021/04/14	10	32.38	11	32.76	32.15	-1	13,938	-0.01%
2021/04/13	14	32.94	17	33.03	32.80	-3	13,967	-0.02%
2021/04/12	28	33.70	16	33.83	33.45	12	13,970	0.09%
2021/04/09	7	34.01	40	33.85	34.10	-33	13,870	-0.24%
2021/04/08	146	33.55	5	33.56	33.55	141	13,661	1.03%	大買/鉅額交易
2021/04/07	25	32.65	5	32.95	32.85	20	13,537	0.15%
2021/04/06	11	32.19	34	32.33	32.25	-23	13,476	-0.17%
2021/04/01	4	31.75	13	31.77	31.75	-9	13,464	-0.07%
2021/03/31	4	32.05	20	31.80	31.70	-16	13,526	-0.12%
2021/03/30	4	31.90	87	31.95	32.00	-83	13,573	-0.61%
2021/03/29	9	31.28	5	31.63	31.30	4	13,504	0.03%
2021/03/26	16	31.96	2	31.75	31.70	14	13,511	0.10%
2021/03/25	8	31.83	24	31.63	31.40	-16	13,605	-0.12%
2021/03/24	41	32.55	221	32.82	32.70	-180	13,600	-1.32%	大賣/鉅額交易
2021/03/23	6	30.20	63	30.74	31.00	-57	12,386	-0.46%
2021/03/22	9	30.18	35	30.22	30.25	-26	12,194	-0.21%
2021/03/19	2	29.50	68	30.11	30.50	-66	12,191	-0.54%
2021/03/18	17	30.22	139	29.95	30.00	-122	12,147	-1.00%	大賣/鉅額交易
2021/03/17	3	29.17	5	29.37	29.10	-2	11,943	-0.02%
2021/03/16	7	28.85	65	29.01	28.80	-58	12,073	-0.48%
2021/03/15	0	0.00	203	28.87	29.00	-203	12,463	-1.63%	大賣/鉅額交易
2021/03/12	11	28.60	7	28.96	28.60	4	12,568	0.03%
2021/03/11	0	0.00	32	28.70	28.75	-32	13,343	-0.24%
2021/03/10	28	28.52	126	28.59	28.35	-98	13,647	-0.72%	大賣/
2021/03/09	25	27.77	6	27.90	28.00	19	13,935	0.14%
2021/03/08	38	28.10	40	28.45	27.95	-2	13,984	-0.01%
2021/03/05	115	29.02	33	29.09	28.45	82	14,005	0.59%	大買/
2021/03/04	32	28.66	236	28.83	28.80	-204	14,031	-1.45%	大賣/鉅額交易
2021/03/03	83	28.59	118	28.42	28.40	-35	14,210	-0.25%	大賣/
2021/03/02	40	29.18	70.2	29.66	28.70	-30.2	14,358	-0.21%
2021/02/26	26	28.25	24	28.38	28.10	2	13,726	0.01%
2021/02/25	0	0.00	1	26.95	26.95	-1	13,054	-0.01%
2021/02/24	6	26.88	0	0.00	26.65	6	13,159	0.05%
2021/02/23	47	27.16	43	27.28	27.40	4	13,079	0.03%
2021/02/22	15	26.20	20	26.41	26.55	-5	12,617	-0.04%
2021/02/19	1	26.30	0	0.00	26.15	1	12,705	0.01%
2021/02/18	1	24.85	1	25.50	26.05	0	13,038	0.00%
2021/02/17	10	24.80	17	24.60	24.90	-7	13,491	-0.05%
2021/02/05	4	24.28	4	24.45	24.15	0	13,541	0.00%
2021/02/04	16	24.44	8	24.53	24.35	8	13,579	0.06%
2021/02/03	23	25.02	0	0.00	24.85	23	13,631	0.17%
2021/01/29	5	24.05	5	24.18	23.65	0	13,663	0.00%
2021/01/27	3	23.95	0	0.00	24.00	3	13,791	0.02%
2021/01/26	24	23.93	0	0.00	23.55	24	14,159	0.17%
2021/01/22	0	0.00	20	24.20	24.10	-20	14,149	-0.14%
2021/01/21	1	25.20	132	24.30	24.15	-131	14,222	-0.92%	大賣/鉅額交易
2021/01/19	7	26.69	97	26.24	25.85	-90	14,219	-0.63%
2021/01/18	12	25.60	58	25.14	25.60	-46	14,175	-0.32%
2021/01/15	55	26.35	16	26.41	26.35	39	14,279	0.27%
2021/01/14	22	27.11	5	27.16	27.20	17	14,786	0.11%
2021/01/13	0	0.00	33	26.05	25.90	-33	15,460	-0.21%
2021/01/12	11	26.02	1	25.90	25.55	10	15,476	0.06%
2021/01/11	1	26.20	14	26.14	26.25	-13	15,595	-0.08%
2021/01/08	3	25.88	20	25.65	25.60	-17	15,511	-0.11%
2021/01/07	0	0.00	40	25.71	25.55	-40	15,580	-0.26%
2021/01/06	1	25.95	49	25.66	25.30	-48	15,616	-0.31%
2021/01/05	0	0.00	116	25.81	26.20	-116	15,576	-0.74%	大賣/鉅額交易
2021/01/04	0	0.00	140	25.59	25.50	-140	15,507	-0.90%	大賣/鉅額交易
2020/12/31	0	0.00	62	25.30	25.25	-62	15,490	-0.40%
2020/12/30	8	25.40	0	0.00	25.35	8	15,492	0.05%
2020/12/29	1	26.00	2	25.73	25.75	-1	15,499	-0.01%
2020/12/28	1	25.40	2	25.25	25.75	-1	15,443	-0.01%
2020/12/25	2	25.25	0	0.00	25.10	2	15,368	0.01%
2020/12/24	1	25.70	4	25.50	25.25	-3	15,292	-0.02%
2020/12/23	2	24.90	0	0.00	24.85	2	15,214	0.01%
2020/12/22	1	25.55	5	25.19	24.80	-4	15,269	-0.03%
2020/12/21	9	25.91	3	25.55	25.70	6	15,191	0.04%
2020/12/18	5	26.20	5	26.35	26.50	0	15,033	0.00%
2020/12/17	2	25.35	45	25.41	25.40	-43	14,779	-0.29%
2020/12/15	3	25.58	0	0.00	25.40	3	14,713	0.02%
2020/12/14	1	26.25	0	0.00	26.05	1	14,594	0.01%
2020/12/11	20	26.34	3	26.33	26.10	17	14,537	0.12%
2020/12/10	14	27.06	3	27.30	27.05	11	14,332	0.08%
2020/12/09	6	26.75	11	27.27	27.80	-5	14,215	-0.04%
2020/12/08	12	26.24	3	26.20	26.15	9	13,847	0.06%
2020/12/07	21	26.62	43	26.52	26.50	-22	13,754	-0.16%
2020/12/04	8	24.81	12	25.21	25.65	-4	12,973	-0.03%
2020/12/03	13	24.87	6	24.82	24.50	7	12,803	0.05%
2020/12/02	22	24.15	5	24.15	24.15	17	12,762	0.13%
2020/12/01	3	23.80	4	23.95	24.20	-1	13,696	-0.01%
2020/11/30	6	23.95	0	0.00	23.70	6	14,329	0.04%
2020/11/27	6	24.19	12	24.13	24.10	-6	14,307	-0.04%
2020/11/26	10	24.10	8	23.52	24.00	2	14,206	0.01%
2020/11/25	11	23.04	2	23.15	23.10	9	13,931	0.06%
2020/11/24	34	23.44	20	23.70	23.25	14	13,896	0.10%
2020/11/23	2	23.53	1	23.40	23.55	1	13,828	0.01%
2020/11/20	13	23.26	16.2	23.30	23.25	-3.2	13,763	-0.02%
2020/11/19	24	23.18	0	0.00	23.15	24	13,842	0.17%
2020/11/18	68	23.13	7	23.15	23.10	61	14,019	0.44%
2020/11/17	75	23.60	2	24.00	23.45	73	14,150	0.52%
2020/11/16	21	23.41	2	23.40	23.95	19	14,077	0.13%
2020/11/13	1	22.80	3	22.68	22.80	-2	13,799	-0.01%
2020/11/12	2	22.80	0	0.00	22.40	2	14,186	0.01%
2020/11/11	2	22.35	0	0.00	22.65	2	14,869	0.01%
2020/11/10	15	22.59	11	22.41	22.25	4	15,658	0.03%
2020/11/09	7	22.25	0	0.00	22.40	7	16,236	0.04%
2020/11/06	30	22.27	2	22.20	22.05	28	16,698	0.17%
2020/11/05	22	22.11	6	22.23	22.20	16	16,657	0.10%
2020/11/04	24	21.81	2	22.05	22.30	22	16,608	0.13%
2020/11/03	76	22.29	14	22.76	22.10	62	16,534	0.37%
2020/11/02	0	0.00	2	21.95	21.90	-2	16,295	-0.01%
2020/10/30	45	21.94	5	21.65	21.65	40	16,540	0.24%
2020/10/29	1	21.80	6	21.76	22.35	-5	16,403	-0.03%
2020/10/28	49	22.32	5	22.24	22.15	44	16,304	0.27%
2020/10/27	8	23.09	8	22.95	22.85	0	16,142	0.00%
2020/10/26	103	23.17	17	23.35	22.90	86	15,990	0.54%	大買/
2020/10/23	66	23.61	5	23.67	23.55	61	15,775	0.39%
2020/10/22	79	23.71	15	24.04	23.75	64	15,613	0.41%
2020/10/21	62	23.16	326	23.43	24.45	-264	14,920	-1.77%	大賣/鉅額交易
2020/10/20	0	0.00	43	22.16	22.25	-43	14,004	-0.31%
2020/10/19	36	21.98	1	21.95	21.90	35	13,998	0.25%
2020/10/16	51	21.62	14	21.63	21.60	37	13,910	0.27%
2020/10/15	128	22.15	72	22.26	21.90	56	13,897	0.40%	大買/
2020/10/14	0	0.00	2	21.98	21.80	-2	13,729	-0.01%
2020/10/13	70	21.64	2	21.65	21.30	68	13,649	0.50%
2020/10/12	102	21.34	0	0.00	21.25	102	13,585	0.75%	大買/鉅額交易
2020/10/08	35	21.28	30	21.40	21.25	5	13,593	0.04%
2020/10/07	76	21.09	0	0.00	21.10	76	13,600	0.56%
2020/10/06	2	20.85	5	20.89	20.95	-3	13,778	-0.02%
2020/10/05	58	20.49	0	0.00	20.60	58	13,761	0.42%
2020/09/28	0	0.00	10	19.69	19.75	-10	13,934	-0.07%
2020/09/25	67	19.05	7	19.08	18.95	60	14,248	0.42%
2020/09/24	11	19.83	4	19.69	19.65	7	14,786	0.05%
2020/09/23	0	0.00	1	20.20	20.15	-1	14,746	-0.01%
2020/09/22	2	20.25	0	0.00	20.20	2	14,708	0.01%
2020/09/18	6	21.05	0	0.00	21.15	6	14,606	0.04%
2020/09/16	11	20.67	0	0.00	20.70	11	14,510	0.08%
2020/09/15	8	21.35	2	21.35	21.15	6	14,397	0.04%
2020/09/14	11	21.27	12	21.02	21.10	-1	14,325	-0.01%
2020/09/11	64	20.27	6	20.78	20.15	58	14,108	0.41%
2020/09/10	2	21.35	2	21.00	20.90	0	14,005	0.00%
2020/09/09	37	20.15	1	20.60	20.60	36	13,882	0.26%
2020/09/08	43	20.83	19	20.93	20.60	24	13,778	0.17%
2020/09/07	197	22.17	38	22.24	21.15	159	13,579	1.17%	大買/鉅額交易
2020/09/04	218	22.43	93	22.70	22.50	125	13,177	0.95%	大買/鉅額交易
2020/09/03	232	21.19	274	22.01	22.55	-42	12,118	-0.35%	大買/大賣/
2020/09/02	91	20.55	1	20.70	20.50	90	11,319	0.80%
2020/09/01	20	20.60	32	20.73	20.85	-12	11,092	-0.11%
2020/08/31	2	20.20	2	20.00	20.00	0	10,852	0.00%
2020/08/28	43	20.02	0	0.00	20.10	43	10,805	0.40%
2020/08/27	4	20.14	16	19.97	19.80	-12	10,709	-0.11%
2020/08/26	29	20.55	4	20.81	20.25	25	10,649	0.23%
2020/08/25	6	20.35	3	20.65	20.25	3	10,562	0.03%
2020/08/24	49	20.38	1	20.75	20.55	48	10,492	0.46%
2020/08/21	17	20.76	37	20.53	21.00	-20	10,543	-0.19%
2020/08/20	145	20.07	14	20.40	19.35	131	10,259	1.28%	大買/鉅額交易
2020/08/19	190	21.50	16	21.58	21.45	174	9,813	1.77%	大買/鉅額交易
2020/08/18	360	21.68	27	21.72	21.70	333	9,455	3.52%	大買/鉅額交易
2020/08/17	283	21.33	33	21.26	21.70	250	8,947	2.79%	大買/鉅額交易
2020/08/14	80	20.32	127	20.45	20.55	-47	8,193	-0.57%	大賣/
2020/08/13	17	19.08	53	19.08	19.60	-36	7,372	-0.49%
2020/08/12	120	17.12	114	17.75	17.85	6	6,571	0.09%	大買/大賣/
2020/08/11	6	16.62	6	16.53	16.55	0	6,010	0.00%
2020/08/10	10	16.78	13	16.87	16.55	-3	5,991	-0.05%
2020/08/07	32	17.17	0	0.00	17.10	32	5,947	0.54%
2020/08/06	395	17.41	16	17.29	17.15	379	5,891	6.43%	大買/鉅額交易
2020/08/05	26	16.91	4	17.15	17.00	22	5,686	0.39%
2020/08/03	50	16.00	4	15.95	15.90	46	5,459	0.84%
2020/07/30	0	0.00	8	15.51	15.65	-8	5,394	-0.15%
2020/07/29	9	15.26	5	15.30	15.20	4	5,379	0.07%
2020/07/28	8	15.18	0	0.00	15.10	8	5,383	0.15%
2020/07/27	0	0.00	12	15.83	15.70	-12	5,373	-0.22%
2020/07/24	8	15.66	0	0.00	15.55	8	5,273	0.15%
2020/07/23	0	0.00	35	16.12	16.25	-35	5,194	-0.67%
2020/07/22	0	0.00	1	16.50	16.45	-1	5,113	-0.02%
2020/07/21	5	16.15	38	16.17	16.15	-33	4,957	-0.67%
2020/07/20	40	15.71	5	15.80	16.00	35	4,878	0.72%
2020/07/17	23	16.39	10	16.00	15.90	13	4,837	0.27%
2020/07/16	13	16.09	4	15.95	16.30	9	4,788	0.19%
2020/07/15	1	15.70	0	0.00	15.70	1	4,691	0.02%
2020/07/14	6	16.10	8	16.38	16.25	-2	4,620	-0.04%
2020/07/13	11	16.02	19	16.38	16.50	-8	4,581	-0.17%
2020/07/10	5	15.60	27	15.61	15.55	-22	4,387	-0.50%
2020/07/09	15	16.05	5	15.90	15.80	10	4,346	0.23%
2020/07/08	15	15.96	87	15.52	16.05	-72	4,320	-1.67%
2020/07/07	99	15.86	1	16.05	15.75	98	4,218	2.32%
2020/07/06	16	16.21	27	16.06	16.25	-11	4,102	-0.27%
2020/07/03	82	15.60	70	15.90	16.10	12	3,749	0.32%
2020/07/02	0	0.00	1.4	14.58	14.65	-1.4	3,103	-0.04%
2020/07/01	0.4	14.15	0	0.00	14.20	0.4	3,063	0.01%
2020/06/24	0	0.00	3	14.15	14.25	-3	3,058	-0.10%
2020/06/23	0	0.00	1	14.25	14.05	-1	3,093	-0.03%
2020/06/22	0.7	14.10	0	0.00	14.15	0.7	3,183	0.02%
2020/06/19	0.2	14.20	0	0.00	14.25	0.2	3,219	0.01%
2020/06/17	0	0.00	1	14.20	14.05	-1	3,206	-0.03%
2020/06/16	0.1	14.10	0	0.00	14.15	0.1	3,217	0.00%
2020/06/15	1	13.65	0	0.00	13.75	1	3,278	0.03%
2020/06/11	1	14.30	0	0.00	14.25	1	3,291	0.03%
2020/06/10	0.3	14.55	1	14.75	14.65	-0.7	3,294	-0.02%
2020/06/09	0.7	14.70	1	14.80	14.75	-0.3	3,343	-0.01%
2020/06/08	3	14.78	56	14.85	14.80	-53	3,357	-1.58%
2020/06/02	0	0.00	1	15.10	15.10	-1	3,309	-0.03%
2020/05/29	60	15.07	1	14.65	15.15	59	3,239	1.82%
2020/05/28	2	14.75	20	15.05	14.60	-18	3,215	-0.56%
2020/05/27	0	0.00	10	14.10	14.50	-10	2,900	-0.34%
2020/05/20	5	13.64	0	0.00	13.60	5	2,823	0.18%
2020/05/14	10	13.65	0	0.00	13.40	10	2,718	0.37%
2020/05/12	10	14.15	0	0.00	14.15	10	2,725	0.37%
2020/05/07	0	0.00	8	13.88	14.05	-8	2,609	-0.31%
2020/04/29	0	0.00	4	14.05	14.00	-4	2,688	-0.15%
2020/04/28	4	13.89	0	0.00	13.85	4	2,685	0.15%
2020/04/16	2	14.10	20	14.10	14.10	-18	2,636	-0.68%
2020/04/10	0	0.00	2	13.15	13.30	-2	2,646	-0.08%
2020/04/09	2	13.05	0	0.00	13.10	2	2,664	0.08%
2020/03/30	0	0.00	10	11.70	11.90	-10	2,755	-0.36%
2020/03/27	10	12.20	1	12.40	12.00	9	2,758	0.33%
2020/03/26	1	12.15	0	0.00	12.25	1	2,701	0.04%
2020/03/24	0	0.00	10	10.95	10.90	-10	2,598	-0.38%
2020/03/23	0	0.00	15	10.37	10.35	-15	2,575	-0.58%
2020/03/20	25	10.95	0	0.00	10.90	25	2,583	0.97%
2020/03/19	5	10.10	0	0.00	10.10	5	2,578	0.19%
2020/03/18	0	0.00	1	11.40	11.20	-1	2,579	-0.04%
2020/03/12	0	0.00	1	13.95	13.00	-1	2,460	-0.04%
2020/03/11	1.2	14.22	1	14.60	14.15	0.2	2,411	0.01%
2020/03/10	20.4	14.11	10	14.43	14.50	10.4	2,393	0.43%
2020/03/09	5	15.05	5	15.10	14.50	0	2,370	0.00%
2020/03/06	0	0.00	2.2	15.40	15.15	-2.2	2,358	-0.09%
2020/03/05	10.6	15.59	0	0.00	15.50	10.6	2,348	0.45%
2020/03/04	8	15.55	5	15.55	15.55	3	2,319	0.13%
2020/03/03	0	0.00	30	15.03	15.45	-30	2,240	-1.34%
2020/03/02	10	14.55	5	14.30	14.65	5	2,205	0.23%
2020/02/27	20	14.05	5	14.25	14.10	15	2,181	0.69%
2020/02/26	10.1	14.65	1	14.65	14.70	9.1	2,174	0.42%
2020/02/25	0.9	14.55	0	0.00	14.60	0.9	2,173	0.04%
2020/02/12	3	14.80	3	14.90	15.10	0	2,271	0.00%
2020/02/11	0	0.00	2	14.75	14.65	-2	2,280	-0.09%
2020/02/10	2	14.60	20	14.60	14.60	-18	2,319	-0.78%
2020/02/06	15	14.67	37	14.83	14.95	-22	2,303	-0.95%
2020/02/05	6	14.48	5	14.75	14.65	1	2,258	0.04%
2020/02/04	20	14.40	0	0.00	14.30	20	2,227	0.90%
2020/02/03	1	13.50	0	0.00	13.85	1	2,262	0.04%
2020/01/31	10	14.35	10	14.56	14.60	0	2,271	0.00%
2020/01/30	10	14.90	4	14.85	14.85	6	2,290	0.26%
2020/01/20	0.2	16.40	1	16.50	16.45	-0.8	2,238	-0.03%
2020/01/17	6.8	16.44	0	0.00	16.40	6.8	2,265	0.30%
2020/01/14	0	0.00	11	16.62	16.50	-11	2,347	-0.47%
2020/01/13	11	16.49	0	0.00	16.60	11	2,354	0.47%
2020/01/10	0	0.00	4	16.45	16.35	-4	2,361	-0.17%
2020/01/06	0	0.00	23	16.78	16.70	-23	2,496	-0.92%
2020/01/03	3	16.95	5	17.30	17.10	-2	2,475	-0.08%
2020/01/02	0	0.00	6	17.25	17.15	-6	2,457	-0.24%
2019/12/31	14	17.27	3	17.45	17.15	11	2,437	0.45%
2019/12/27	0	0.00	2	17.25	17.10	-2	2,378	-0.08%
2019/12/26	82	17.39	51	17.45	17.15	31	2,370	1.31%
2019/12/25	66	17.20	65	17.27	17.30	1	2,331	0.04%
2019/12/24	0	0.00	5	17.00	16.90	-5	2,304	-0.22%
2019/12/20	8	17.06	1	17.10	17.10	7	2,328	0.30%
2019/12/19	6	17.04	1	17.35	17.05	5	2,402	0.21%
2019/12/18	2	17.05	1	17.00	17.05	1	2,503	0.04%
2019/12/17	2	16.98	0	0.00	16.95	2	2,523	0.08%
2019/12/13	0.2	16.85	1	16.95	16.85	-0.8	2,549	-0.03%
2019/12/12	0.4	16.80	2	16.75	16.85	-1.6	2,490	-0.07%
2019/12/11	0.5	16.55	0	0.00	16.65	0.5	2,517	0.02%
2019/12/06	0.4	16.60	2	16.68	16.65	-1.7	2,582	-0.06%
2019/12/05	1.9	16.55	1	16.60	16.65	0.9	2,640	0.03%
2019/12/04	0.3	16.50	0	0.00	16.55	0.3	2,693	0.01%
2019/12/03	0.4	16.55	0	0.00	16.60	0.4	2,798	0.01%
2019/11/29	0	0.00	1	17.05	16.80	-1	2,829	-0.04%
2019/11/28	0.8	17.00	0	0.00	17.05	0.8	2,865	0.03%
2019/11/26	0	0.00	5	16.85	17.05	-5	3,048	-0.16%
2019/11/22	0.2	16.75	4	17.00	16.80	-3.8	3,068	-0.12%
2019/11/21	0	0.00	6	16.83	16.90	-6	3,126	-0.19%
2019/11/20	5	17.10	0	0.00	17.00	5	3,159	0.16%
2019/11/19	0	0.00	1	17.30	17.10	-1	3,220	-0.03%
2019/11/18	0.7	17.15	0	0.00	17.20	0.7	3,263	0.02%
2019/11/15	10.4	17.10	9	16.92	17.15	1.4	3,523	0.04%
2019/11/14	6.9	16.74	0	0.00	16.75	6.9	3,623	0.19%
2019/11/13	0	16.65	2	16.80	16.65	-2	3,641	-0.05%
2019/11/12	2	16.55	2	16.55	16.65	0	3,623	0.00%
2019/11/08	2	16.80	0	0.00	17.10	2	3,655	0.05%
2019/11/05	0	0.00	1	17.40	17.30	-1	3,694	-0.03%
2019/11/04	1	17.25	1	17.35	17.35	0	3,743	0.00%
2019/11/01	1	17.25	0	0.00	17.30	1	3,801	0.03%
2019/10/31	3	17.30	7	17.31	17.20	-4	3,888	-0.10%
2019/10/30	4	17.16	1	17.20	17.25	3	3,966	0.08%
2019/10/29	1	17.00	0	0.00	17.10	1	4,101	0.02%
2019/10/28	0	0.00	2	17.40	17.35	-2	4,491	-0.04%
2019/10/25	2	17.40	0	0.00	17.25	2	4,847	0.04%
2019/10/24	0	0.00	11	17.60	17.55	-11	5,018	-0.22%
2019/10/23	11	17.61	1	17.70	17.45	10	5,050	0.20%
2019/10/22	0.6	17.45	1	17.60	17.55	-0.4	5,024	-0.01%
2019/10/21	1.4	17.49	6	17.55	17.50	-4.6	5,084	-0.09%
2019/10/14	0	0.00	23	17.19	17.45	-23	4,968	-0.46%
2019/10/09	4	16.66	0	0.00	16.65	4	4,946	0.08%
2019/10/08	5	16.83	0	0.00	16.75	5	5,050	0.10%
2019/10/07	1	17.00	2	17.00	16.95	-1	5,057	-0.02%
2019/10/04	2	16.85	0	0.00	16.85	2	5,116	0.04%
2019/10/03	5	16.95	0	0.00	16.95	5	5,132	0.10%
2019/10/02	3	16.92	3	17.15	17.10	0	5,128	0.00%
2019/10/01	0	0.00	3	17.15	17.05	-3	5,142	-0.06%
2019/09/27	14	17.10	3	17.20	16.95	11	5,152	0.21%
2019/09/26	3	17.40	3	17.55	17.45	0	5,165	0.00%
2019/09/25	2	17.45	15	17.68	17.55	-13	5,176	-0.25%
2019/09/24	16	17.56	5	18.15	17.45	11	5,157	0.21%
2019/09/23	0	0.00	34	17.54	17.90	-34	5,077	-0.67%
2019/09/20	15	17.08	2	17.40	17.05	13	4,954	0.26%
2019/09/19	0	0.00	5	17.45	17.35	-5	4,939	-0.10%
2019/09/18	14	17.19	5	17.35	17.15	9	4,919	0.18%
2019/09/17	6	17.40	0	0.00	17.40	6	4,944	0.12%
2019/09/16	8	17.54	10	17.66	17.50	-2	4,938	-0.04%
2019/09/12	0	0.00	8	17.36	17.45	-8	4,896	-0.16%
2019/09/11	6	17.13	47	17.23	17.10	-41	4,939	-0.83%
2019/09/10	16.1	17.21	1	17.30	17.20	15.1	4,935	0.31%
2019/09/09	8.5	17.37	5	17.40	17.20	3.5	4,941	0.07%
2019/09/06	12.4	17.90	12	18.04	17.75	0.4	4,924	0.01%
2019/09/05	36	17.93	21	17.94	17.90	15	4,887	0.31%
2019/09/04	4	17.68	0	0.00	17.70	4	4,820	0.08%
2019/09/03	4	17.70	0	0.00	17.70	4	4,833	0.08%
2019/09/02	30	17.90	1	17.90	17.60	29	4,796	0.60%
2019/08/30	6	17.71	65	17.97	17.65	-59	4,754	-1.24%
2019/08/29	0	0.00	3	17.35	17.70	-3	4,613	-0.07%
2019/08/28	3	17.15	1	17.35	17.15	2	4,503	0.04%
2019/08/27	0	0.00	14	17.21	17.10	-14	4,477	-0.31%
2019/08/26	20	16.92	61	16.81	16.95	-41	4,466	-0.92%
2019/08/22	0	0.00	20	17.45	17.40	-20	4,386	-0.46%
2019/08/21	40	17.20	0	0.00	17.30	40	4,350	0.92%
2019/08/20	0	0.00	22	17.60	17.10	-22	4,303	-0.51%
2019/08/19	0	0.00	14	17.05	17.20	-14	4,031	-0.35%
2019/08/14	0	0.00	7	16.15	16.00	-7	3,928	-0.18%
2019/08/13	16	15.87	0	0.00	15.80	16	3,906	0.41%
2019/08/12	0	0.00	4	16.10	16.15	-4	3,897	-0.10%
2019/08/08	0	0.00	26	15.49	15.75	-26	3,939	-0.66%
2019/08/07	26	15.33	7	15.24	15.15	19	3,955	0.48%
2019/08/06	0	0.00	1	15.05	15.45	-1	4,096	-0.02%
2019/08/05	1	15.60	0	0.00	15.55	1	4,070	0.02%
2019/08/02	14	15.88	0	0.00	15.90	14	4,036	0.35%
2019/08/01	5	17.25	0	0.00	16.60	5	4,063	0.12%
2019/07/31	2	17.48	7	17.25	17.05	-5	3,958	-0.13%
2019/07/30	18	17.63	15	17.86	18.10	3	3,798	0.08%
2019/07/29	5	17.50	17	17.55	17.60	-12	3,453	-0.35%
2019/07/25	0	0.00	10	15.60	15.55	-10	2,956	-0.34%
2019/07/24	0	0.00	5	15.85	15.70	-5	2,931	-0.17%
2019/07/23	5	15.60	1	15.60	15.65	4	2,973	0.13%
2019/07/22	0	0.00	3	15.35	15.40	-3	2,935	-0.10%
2019/07/19	3	15.25	9	15.33	15.25	-6	2,961	-0.20%
2019/07/18	9	15.26	0	0.00	15.15	9	3,010	0.30%
2019/07/17	0.2	15.40	1	15.35	15.50	-0.8	3,021	-0.03%
2019/07/16	0.8	15.25	5	15.45	15.30	-4.2	3,312	-0.13%
2019/07/15	8	15.44	18	15.56	15.40	-10	3,411	-0.29%
2019/07/12	1	15.20	0	0.00	15.45	1	3,417	0.03%
2019/07/05	0	0.00	1	15.20	14.85	-1	3,522	-0.03%
2019/07/04	1.9	14.95	3	15.05	15.10	-1.1	3,538	-0.03%
2019/07/03	43.2	15.10	1	15.10	14.85	42.2	3,560	1.18%
2019/07/02	0.3	14.85	1	14.90	14.90	-0.7	3,524	-0.02%
2019/07/01	0.7	14.70	0	0.00	14.75	0.7	3,580	0.02%
2019/06/28	0	0.00	1	14.80	14.55	-1	3,598	-0.03%
2019/06/27	0.8	14.60	6	14.75	14.70	-5.2	3,630	-0.14%
2019/06/26	0.1	14.55	0	0.00	14.60	0.1	3,626	0.00%
2019/06/25	0	0.00	3	14.60	14.60	-3	3,639	-0.08%
2019/06/24	0	0.00	12	14.75	14.85	-12	3,654	-0.33%
2019/06/20	6.2	14.75	3	14.93	14.70	3.2	3,649	0.09%
2019/06/19	15.7	14.71	2	14.70	14.70	13.7	3,661	0.37%
2019/06/18	2	14.45	0	0.00	14.35	2	3,585	0.06%
2019/06/17	0.2	14.35	0	0.00	14.45	0.2	3,565	0.01%
2019/06/14	3	14.35	0	0.00	14.35	3	3,572	0.08%
2019/06/11	0.2	14.15	1	13.85	14.20	-0.8	3,482	-0.02%
2019/06/10	0.8	13.70	4	13.83	13.75	-3.2	3,435	-0.09%
2019/05/28	7	14.09	0	0.00	13.65	7	3,394	0.21%
2019/05/23	0	0.00	1.8	14.35	14.35	-1.8	3,556	-0.05%
2019/05/22	1.8	14.68	0	0.00	14.65	1.8	3,612	0.05%
2019/05/20	0	0.00	1	14.70	14.50	-1	3,558	-0.03%
2019/05/17	1	14.45	0	0.00	14.50	1	3,557	0.03%
2019/05/16	2	15.10	2	15.10	14.85	0	3,535	0.00%
2019/05/15	0	0.00	1	15.15	14.90	-1	3,471	-0.03%
2019/05/14	3	14.97	0	0.00	15.00	3	3,483	0.09%
2019/05/10	4	14.73	10	14.50	14.50	-6	3,307	-0.18%
2019/05/09	12	15.05	0	0.00	14.50	12	3,278	0.37%
2019/05/07	0	0.00	2	14.80	14.70	-2	3,119	-0.06%
2019/05/06	5	14.75	0	0.00	14.60	5	3,105	0.16%
2019/05/02	2	14.70	49	14.63	14.70	-47	2,953	-1.59%
2019/04/30	0	0.00	2	14.50	14.45	-2	2,912	-0.07%
2019/04/29	4	14.58	12	14.72	14.60	-8	2,888	-0.28%
2019/04/26	5	14.25	15	14.22	14.25	-10	2,794	-0.36%
2019/04/25	0	0.00	1	14.40	14.45	-1	2,775	-0.04%
2019/04/24	28.9	14.72	2	14.90	14.40	26.9	2,802	0.96%
2019/04/23	15	14.84	25	14.83	14.85	-10	2,750	-0.36%
2019/04/22	28.1	15.27	5	15.30	15.15	23.1	2,729	0.85%
2019/04/19	10	14.50	15	14.62	14.90	-5	2,433	-0.21%
2019/04/18	25	14.23	0	0.00	14.15	25	2,321	1.08%
2019/04/17	0	0.00	15	14.68	14.60	-15	2,288	-0.66%
2019/04/15	0	0.00	10	14.00	13.95	-10	2,046	-0.49%
2019/04/12	10	14.20	10	14.10	13.95	0	2,024	0.00%
2019/04/10	10	14.10	0	0.00	13.90	10	1,922	0.52%
2019/04/09	0	0.00	30	14.00	14.05	-30	1,879	-1.60%
2019/04/02	0	0.00	1.4	13.43	13.55	-1.4	1,762	-0.08%
2019/04/01	0.4	13.15	0	0.00	13.20	0.4	1,719	0.02%
2019/03/29	9	13.10	2	13.10	13.10	7	1,678	0.42%
2019/03/28	1	12.95	0	0.00	13.00	1	1,673	0.06%
2019/03/26	3	13.58	0	0.00	13.55	3	1,629	0.18%
2019/03/22	0.8	13.95	0	0.00	14.00	0.8	1,579	0.05%
2019/03/20	0.2	13.80	0	0.00	13.90	0.2	1,533	0.01%
2019/03/19	10	14.00	0	0.00	13.80	10	1,540	0.65%
2019/03/13	0.2	13.60	1	13.75	13.60	-0.8	1,559	-0.05%
2019/03/12	0.6	13.70	0	0.00	13.75	0.6	1,578	0.03%
2019/03/11	0	0.00	1	13.65	13.60	-1	1,606	-0.06%
2019/03/07	0.4	13.45	0	0.00	13.50	0.4	1,662	0.03%
2019/03/06	0.6	13.70	0	0.00	13.75	0.6	1,683	0.03%
2019/03/05	0.1	13.65	0	0.00	13.75	0.1	1,751	0.01%
2019/02/25	0.1	14.05	1	14.25	14.10	-0.9	1,747	-0.05%
2019/02/22	3	14.30	0	0.00	14.20	3	1,743	0.17%
2019/02/20	0	0.00	1	14.15	14.05	-1	1,579	-0.06%
2019/02/19	20.6	14.15	0	0.00	14.05	20.6	1,646	1.25%
2019/02/18	0.4	14.15	0	0.00	14.25	0.4	1,627	0.03%
2019/02/15	0	0.00	3	13.82	14.10	-3	1,623	-0.18%
2019/02/14	0.6	13.95	0	0.00	13.95	0.6	1,608	0.03%
2019/02/13	0	0.00	20	13.80	14.10	-20	1,588	-1.26%
2019/02/12	0.3	13.45	0	0.00	13.50	0.3	1,505	0.02%
2019/01/25	0.2	13.10	0	0.00	13.15	0.2	1,620	0.01%
2019/01/17	0	0.00	4	13.25	13.05	-4	1,764	-0.23%
2019/01/09	0	0.00	0.3	12.70	12.75	-0.3	1,683	-0.02%
2018/12/27	0.3	12.55	0	0.00	12.60	0.3	1,855	0.02%
2018/12/26	0	0.00	1	12.60	12.40	-1	1,844	-0.05%
2018/12/21	0.3	12.40	0	0.00	12.50	0.3	1,930	0.01%
2018/12/20	0.1	12.40	0	0.00	12.35	0.1	1,940	0.01%
2018/12/19	0.8	12.75	1	13.05	12.80	-0.2	1,951	-0.01%
2018/12/17	0.8	13.15	0	0.00	13.20	0.8	2,095	0.04%
2018/12/06	20	13.15	0	0.00	13.10	20	2,479	0.81%
2018/12/04	0	13.65	20	13.95	13.70	-20	2,494	-0.80%
2018/12/03	2	13.85	0	0.00	13.85	2	2,503	0.08%
2018/11/30	0	0.00	43	13.45	13.45	-43	2,462	-1.75%
2018/11/28	0	0.00	30	13.60	13.50	-30	2,473	-1.21%
2018/11/20	0	0.00	5	13.10	13.10	-5	2,734	-0.18%
2018/11/06	0	0.00	1	11.90	11.85	-1	2,872	-0.03%
2018/11/02	1	12.30	0	0.00	12.25	1	3,002	0.03%
2018/11/01	3	12.30	0	0.00	12.15	3	2,947	0.10%
2018/10/23	0	0.00	2	11.80	11.55	-2	3,000	-0.07%
2018/10/22	2	11.80	0	0.00	11.90	2	3,044	0.07%
2018/10/18	5	11.75	0	0.00	11.75	5	3,185	0.16%
2018/10/17	0	0.00	55	11.85	11.75	-55	3,220	-1.71%
2018/10/11	42	11.30	0	0.00	11.30	42	3,348	1.25%
2018/10/03	0	0.00	1	13.70	13.75	-1	3,499	-0.03%
2018/10/01	1	13.40	0	0.00	13.45	1	3,521	0.03%
2018/09/21	10	14.10	16	14.03	14.15	-6	5,222	-0.11%
2018/09/20	1	13.50	0	0.00	13.60	1	5,118	0.02%
2018/09/18	30	13.63	0	0.00	13.55	30	5,063	0.59%
2018/09/17	30.3	14.00	1	14.05	14.00	29.3	5,046	0.58%
2018/09/14	1.1	14.05	1	13.20	14.05	0.1	4,885	0.00%
2018/09/13	0.6	13.00	0	0.00	13.10	0.6	4,807	0.01%
2018/09/04	2	14.50	0	0.00	14.60	2	5,117	0.04%
2018/08/31	0.4	14.85	1	14.85	14.85	-0.6	5,516	-0.01%
2018/08/30	0.3	14.75	0	0.00	14.80	0.3	5,635	0.01%
2018/08/29	0.2	14.85	0	0.00	14.90	0.2	5,795	0.00%
2018/08/28	2	14.80	0	0.00	14.80	2	5,863	0.03%
2018/08/27	0	0.00	4	14.80	15.00	-4	5,881	-0.07%
2018/08/24	1	14.25	0	0.00	14.35	1	5,810	0.02%
2018/08/23	10	14.43	0	0.00	14.55	10	5,917	0.17%
2018/08/20	0	0.00	1	14.25	14.45	-1	6,486	-0.02%
2018/08/16	1	14.60	0	0.00	14.60	1	7,144	0.01%
2018/08/13	16	14.83	0	0.00	14.80	16	7,387	0.22%
2018/08/10	1	15.85	1	15.75	15.75	0	7,420	0.00%
2018/08/09	1	15.80	1	15.75	15.75	0	7,516	0.00%
2018/08/07	0	0.00	2	15.70	15.70	-2	7,867	-0.03%
2018/08/06	2	15.60	0	0.00	15.50	2	8,285	0.02%
2018/08/03	1	15.50	0	0.00	15.45	1	8,549	0.01%
2018/08/01	20	15.90	1	15.90	15.85	19	8,657	0.22%
2018/07/31	0.7	15.70	0	0.00	15.80	0.7	8,743	0.01%
2018/07/30	3	16.20	3	15.95	15.90	0	8,946	0.00%
2018/07/27	15.3	16.59	6	16.62	16.40	9.3	8,896	0.10%
2018/07/26	0.7	16.40	0	0.00	16.45	0.7	8,851	0.01%
2018/07/25	0.3	16.45	0	0.00	16.50	0.3	8,828	0.00%
2018/07/20	2	15.70	0	0.00	15.95	2	8,648	0.02%
2018/07/19	2	16.05	0	0.00	15.95	2	8,640	0.02%
2018/07/18	0	0.00	1	16.30	15.85	-1	8,652	-0.01%
2018/07/17	8	16.04	0	0.00	16.00	8	8,647	0.09%
2018/07/16	1	16.40	3	16.15	16.00	-2	8,603	-0.02%
2018/07/13	1	16.30	3	16.35	16.35	-2	8,501	-0.02%
2018/07/11	1	16.05	0	0.00	15.85	1	8,438	0.01%
2018/07/10	0.5	16.30	1	16.05	16.40	-0.5	8,496	-0.01%
2018/07/09	0.5	15.85	0	0.00	15.95	0.5	8,536	0.01%
2018/07/06	0	0.00	2	15.70	16.00	-2	8,502	-0.02%
2018/07/05	0	0.00	1	17.10	16.35	-1	8,428	-0.01%
2018/07/04	1	16.90	6	17.35	16.90	-5	8,378	-0.06%
2018/07/03	416	17.86	430	18.20	17.00	-14	8,024	-0.17%	大買/大賣/
2018/07/02	1.2	16.60	4	16.13	16.70	-2.8	7,037	-0.04%
2018/06/29	2.7	15.34	0	0.00	15.35	2.7	6,789	0.04%
2018/06/27	2.1	15.22	2	15.30	15.15	0.1	6,796	0.00%
2018/06/26	0.9	15.10	0	0.00	15.15	0.9	6,772	0.01%
2018/06/25	5	15.05	0	0.00	14.95	5	6,743	0.07%
2018/06/22	6	15.31	1	15.45	15.25	5	6,717	0.07%
2018/06/19	0	0.00	1	16.35	15.90	-1	6,620	-0.02%
2018/06/15	0.1	16.60	12	16.65	16.65	-11.9	6,587	-0.18%
2018/06/14	2.2	16.62	2	17.00	16.55	0.2	6,557	0.00%
2018/06/13	1	16.80	0	0.00	16.90	1	6,484	0.02%
2018/06/12	5	17.00	1	16.95	17.20	4	6,396	0.06%
2018/06/11	3	16.82	1	17.60	16.95	2	6,291	0.03%
2018/06/08	2	16.75	12.3	17.36	17.00	-10.3	6,170	-0.17%
2018/06/07	1.2	16.68	1	17.15	16.45	0.2	5,851	0.00%
2018/06/06	0	0.00	3.4	16.57	16.75	-3.4	5,703	-0.06%
2018/06/05	2	16.15	0	0.00	15.90	2	5,536	0.04%
2018/06/04	1.3	16.39	2.3	16.42	16.20	-0.9	5,428	-0.02%
2018/06/01	1	16.10	0	0.00	16.20	1	5,385	0.02%
2018/05/31	2	16.40	0	0.00	16.40	2	5,333	0.04%
2018/05/30	10	16.75	40.3	16.87	16.75	-30.3	5,218	-0.58%
2018/05/29	2	16.80	1	16.85	16.80	1	5,201	0.02%
2018/05/28	5	17.00	7	16.71	17.45	-2	4,999	-0.04%
2018/05/25	25	16.47	6	16.77	16.65	19	4,676	0.41%
2018/05/24	1	16.75	0	0.00	16.85	1	4,495	0.02%
2018/05/23	20	15.25	1	15.90	15.90	19	3,979	0.48%
2018/05/21	0	0.00	2	14.98	15.40	-2	3,757	-0.05%
2018/05/18	2	14.73	0	0.00	14.65	2	3,614	0.06%
2018/05/17	11	15.72	10	15.10	14.95	1	3,540	0.03%
2018/05/16	0	0.00	1	15.55	15.75	-1	3,412	-0.03%
2018/05/15	15	16.01	0	0.00	15.90	15	3,291	0.46%
2018/05/14	5	15.55	10	15.59	15.75	-5	2,946	-0.17%
2018/05/11	3	14.58	1	14.15	14.35	2	2,490	0.08%
2018/05/10	0.7	13.90	0	0.00	14.00	0.7	2,220	0.03%
2018/05/09	1.3	13.65	1	13.85	13.70	0.3	2,130	0.01%
2018/05/08	3	13.90	3	13.80	13.50	0	2,053	0.00%
2018/05/07	5	13.60	8.3	13.82	13.90	-3.3	1,947	-0.17%
2018/05/04	0.2	12.70	0	0.00	12.75	0.2	1,725	0.01%
2018/05/03	1	12.80	0	0.00	12.75	1	1,745	0.06%
2018/04/27	0	0.00	1	11.80	12.05	-1	1,609	-0.06%
2018/04/26	0.5	11.60	0	0.00	11.70	0.5	1,608	0.03%
2018/04/25	0.1	12.00	0	0.00	12.00	0.1	1,592	0.00%
2018/04/24	2.3	12.29	0	0.00	12.25	2.3	1,571	0.15%
2018/04/23	0.1	12.65	0	0.00	12.70	0.1	1,547	0.01%
2018/04/19	0.4	13.05	2	13.15	13.05	-1.6	1,554	-0.10%
2018/04/18	1.3	12.99	0	0.00	13.00	1.3	1,552	0.08%
2018/04/17	0.3	13.15	0	0.00	13.20	0.3	1,537	0.02%
2018/04/16	0	0.00	1	13.35	13.55	-1	1,562	-0.06%
2018/04/13	1	13.25	1	13.50	13.35	0	1,479	0.00%
2018/04/10	0	0.00	1	12.60	12.95	-1	1,452	-0.07%
2018/04/02	0.1	12.95	4	12.90	12.85	-3.9	1,424	-0.27%
2018/03/31	0.6	12.85	0	0.00	12.90	0.6	1,444	0.04%
2018/03/29	0.7	12.55	1	12.85	12.60	-0.3	1,461	-0.02%
2018/03/28	0.3	12.55	0	0.00	12.60	0.3	1,575	0.02%
2018/03/27	0.3	12.55	1	12.75	12.60	-0.7	1,581	-0.04%
2018/03/22	1	12.70	1	13.10	12.80	0	1,627	0.00%
2018/03/21	0.6	12.95	0	0.00	13.05	0.6	1,758	0.03%
2018/03/20	0	0.00	3	12.90	13.00	-3	1,744	-0.17%
2018/03/19	0.4	12.90	1	13.05	12.95	-0.6	1,749	-0.03%
2018/03/16	0.6	13.00	0	0.00	13.00	0.6	1,734	0.03%
2018/03/14	0	13.15	0	0.00	13.20	0	1,751	0.00%
2018/03/13	0.4	12.90	2	13.08	12.95	-1.6	1,721	-0.09%
2018/03/12	1	12.90	1	13.10	13.00	0	1,727	0.00%
2018/03/09	1.2	12.95	8	12.95	13.05	-6.8	1,744	-0.39%
2018/03/08	0.8	13.10	0	0.00	13.15	0.8	1,762	0.05%
2018/03/07	0	0.00	2	13.05	13.15	-2	1,749	-0.11%
2018/03/06	8	12.85	2	12.95	12.90	6	1,734	0.35%
2018/03/05	1	12.60	5	12.80	12.65	-4	1,692	-0.24%
2018/03/02	0	0.00	53	13.05	12.95	-53	1,760	-3.01%
2018/03/01	6	12.55	15	12.55	12.60	-9	1,659	-0.54%
2018/02/26	0	0.00	12	12.71	12.70	-12	1,674	-0.72%
2018/02/22	0	0.00	4	11.75	12.15	-4	1,701	-0.24%
2018/02/12	4	11.25	0	0.00	11.20	4	1,776	0.23%
2018/02/09	35	11.00	0	0.00	11.00	35	1,799	1.95%
2018/02/07	0	0.00	0.3	11.30	11.40	-0.3	1,796	-0.02%
2018/02/01	0.2	12.65	0	0.00	12.70	0.2	1,962	0.01%
2018/01/31	3.1	12.65	19	12.66	12.65	-15.9	2,014	-0.79%
2018/01/30	1	12.70	1	12.95	12.75	0	2,085	0.00%
2018/01/29	42	13.00	1	13.15	13.00	41	2,106	1.95%
2018/01/26	1.2	13.00	3	13.00	13.10	-1.8	2,191	-0.08%
2018/01/25	0.6	12.80	0	0.00	12.85	0.6	2,277	0.03%
2018/01/24	0.2	12.75	0	0.00	12.85	0.2	2,429	0.01%
2018/01/23	0	0.00	1	12.90	12.80	-1	2,552	-0.04%
2018/01/22	1	12.80	7	12.90	12.90	-6	2,612	-0.23%
2018/01/19	2	12.80	0	0.00	12.80	2	2,836	0.07%
2018/01/16	0	0.00	1	12.75	12.80	-1	3,168	-0.03%
2018/01/15	1	12.65	1	12.95	12.70	0	3,275	0.00%
2018/01/12	0.8	12.85	0	0.00	12.90	0.8	3,446	0.02%
2018/01/11	2	12.80	0	0.00	12.85	2	3,779	0.05%
2018/01/10	2	13.00	0	0.00	12.95	2	4,210	0.05%
2018/01/09	5.2	13.40	4	13.45	13.40	1.2	4,238	0.03%
2018/01/08	11	13.78	4	13.53	13.50	7	4,352	0.16%
2018/01/05	0.9	13.35	0	0.00	13.45	0.9	4,444	0.02%
2018/01/04	0	0.00	1	13.45	13.40	-1	4,446	-0.02%
2018/01/02	0.1	13.50	0	0.00	13.55	0.1	4,432	0.00%