精成科 (6191)-凱基-中山券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
4,005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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/04/17	1	69.80	0	0.00	70.00	1	5,085	0.02%
2024/04/16	7	68.94	1	69.80	69.00	6	5,072	0.12%
2024/04/15	0	69.80	0	0.00	69.60	0	5,015	0.00%
2024/04/12	3.1	70.75	0	0.00	69.70	3.1	4,968	0.06%
2024/04/10	2.1	70.90	1	70.90	70.50	1.1	4,923	0.02%
2024/04/08	0	0.00	1	72.00	71.90	-1	4,898	-0.02%
2024/04/02	8	72.08	3	72.77	72.60	5	4,894	0.10%
2024/03/29	1.1	72.96	19.6	73.32	72.70	-18.5	4,908	-0.38%
2024/03/28	2	74.75	7.4	74.81	73.70	-5.4	4,829	-0.11%
2024/03/27	1	73.10	2	70.80	73.20	-1	4,646	-0.02%
2024/03/26	3.1	69.48	1	71.10	69.40	2.1	4,591	0.05%
2024/03/25	3	71.83	1	71.60	71.20	2	4,596	0.04%
2024/03/22	4	72.92	0	0.00	71.40	4	4,705	0.09%
2024/03/21	11	74.01	3.1	74.12	73.60	8	4,720	0.17%
2024/03/20	9	73.02	30	72.91	76.10	-21	4,459	-0.47%
2024/03/19	11	69.50	15	69.48	69.20	-4	3,975	-0.10%
2024/03/18	10	65.82	1	66.70	66.40	9	3,794	0.24%
2024/03/15	0.2	65.05	0	0.00	64.90	0.2	3,791	0.01%
2024/03/13	10	65.40	0	0.00	64.60	10	3,798	0.26%
2024/03/12	1	64.30	0	0.00	64.60	1	3,825	0.03%
2024/03/11	0	0.00	2	63.80	63.50	-2	3,882	-0.05%
2024/03/08	1.1	66.39	0	0.00	64.10	1.1	3,929	0.03%
2024/03/07	1	67.80	0	0.00	67.60	1	3,999	0.03%
2024/03/06	12.2	68.62	4	68.50	68.60	8.2	4,252	0.19%
2024/03/05	0.3	68.40	0	0.00	68.70	0.3	4,495	0.01%
2024/03/04	4	66.40	0.1	66.40	66.30	3.9	4,448	0.09%
2024/02/29	0.3	65.40	2	66.00	65.30	-1.7	4,433	-0.04%
2024/02/27	3	66.77	0	0.00	66.30	3	4,396	0.07%
2024/02/26	6	67.32	0	0.00	67.50	6	4,382	0.14%
2024/02/23	3	68.67	2	69.20	68.10	1	4,407	0.02%
2024/02/22	1	68.00	1.1	68.67	68.10	-0.1	4,525	0.00%
2024/02/21	1	68.70	1	68.70	68.90	0	4,550	0.00%
2024/02/20	1	70.08	0	0.00	69.30	1	4,590	0.02%
2024/02/19	0	0.00	3	69.70	69.80	-3	4,588	-0.07%
2024/02/15	1	68.61	2	68.20	69.20	-1	4,553	-0.02%
2024/02/01	0	0.00	1.1	64.39	64.90	-1.1	4,540	-0.02%
2024/01/30	1	64.50	0	0.00	64.30	1	4,625	0.02%
2024/01/29	0.1	65.50	0	0.00	65.50	0.1	4,679	0.00%
2024/01/26	0	0.00	1.1	65.48	64.80	-1.1	4,802	-0.02%
2024/01/25	1.1	64.00	0	0.00	63.50	1.1	5,147	0.02%
2024/01/24	0	65.77	1	66.30	64.70	-1	5,724	-0.02%
2024/01/23	0	0.00	4	65.50	65.80	-4	5,960	-0.07%
2024/01/22	1	65.40	0	0.00	64.90	1	5,958	0.02%
2024/01/19	0	64.30	0	0.00	64.30	0	5,961	0.00%
2024/01/18	2	65.50	0	0.00	65.10	2	5,978	0.03%
2024/01/17	1	65.70	2	65.50	65.20	-1	5,970	-0.02%
2024/01/16	0.2	65.40	0	0.00	65.50	0.2	5,952	0.00%
2024/01/12	3	63.20	0	0.00	63.00	3	5,930	0.05%
2024/01/10	2.2	62.52	0	0.00	62.90	2.2	6,019	0.04%
2024/01/09	0.2	63.20	0	0.00	63.20	0.2	6,001	0.00%
2024/01/05	1	64.90	0	0.00	64.50	1	6,074	0.02%
2024/01/03	0	0.00	16	65.34	65.10	-16	6,124	-0.26%
2024/01/02	1	64.00	1	64.40	65.20	0	6,245	0.00%
2023/12/29	0	0.00	1	64.60	64.50	-1	6,259	-0.02%
2023/12/28	1	64.00	0	0.00	63.70	1	6,278	0.02%
2023/12/27	5	64.12	0	0.00	64.30	5	6,348	0.08%
2023/12/25	2	63.60	0	0.00	63.70	2	6,357	0.03%
2023/12/22	6	64.80	0	0.00	64.90	6	6,298	0.10%
2023/12/20	12	65.20	1	64.80	64.80	11	6,269	0.18%
2023/12/19	3.2	65.34	7	65.10	65.30	-3.8	6,272	-0.06%
2023/12/18	1.2	68.01	0.1	69.00	68.00	1.2	6,152	0.02%
2023/12/15	1.2	74.06	3	74.77	72.90	-1.8	6,063	-0.03%
2023/12/14	7.1	73.06	8	72.40	73.40	-1	5,987	-0.02%
2023/12/11	3.2	71.18	0	0.00	70.70	3.2	6,083	0.05%
2023/12/08	0.1	72.00	1.1	71.99	72.20	-1	6,121	-0.02%
2023/12/06	2	71.00	3	71.10	71.00	-1	6,245	-0.02%
2023/12/05	1	68.03	1	68.40	70.00	0	6,364	0.00%
2023/12/04	4.8	71.46	3	71.87	70.10	1.8	6,681	0.03%
2023/12/01	5.2	69.29	2	69.40	70.50	3.2	6,663	0.05%
2023/11/30	2.1	68.30	3	67.03	69.00	-1	6,466	-0.01%
2023/11/28	0	0.00	5	62.80	63.20	-5	6,221	-0.08%
2023/11/23	0.3	61.50	0	0.00	61.50	0.3	6,357	0.00%
2023/11/22	0.2	62.10	0	0.00	61.80	0.2	6,400	0.00%
2023/11/17	6	64.60	6	64.00	64.50	0	6,575	0.00%
2023/11/14	0	0.00	1	63.00	63.00	-1	6,751	-0.01%
2023/11/13	1	61.90	0	0.00	61.90	1	6,837	0.01%
2023/11/09	0	0.00	1	63.50	63.40	-1	7,017	-0.01%
2023/11/08	0.4	62.10	0	0.00	62.50	0.4	7,052	0.01%
2023/11/07	0	0.00	6	63.83	63.40	-6	7,139	-0.08%
2023/11/06	0	0.00	20	63.70	64.00	-20	7,240	-0.28%
2023/11/03	2	62.70	1	65.00	62.40	1	7,229	0.01%
2023/11/02	21	63.67	4	63.53	63.90	17	7,160	0.24%
2023/11/01	5	59.38	6	60.80	61.20	-1	6,866	-0.01%
2023/10/31	1	61.60	3	60.33	61.60	-2	6,314	-0.03%
2023/10/25	1	55.60	0	0.00	55.60	1	6,317	0.02%
2023/10/18	1	53.80	0	0.00	54.30	1	6,673	0.01%
2023/10/17	1	56.00	0	0.00	55.40	1	6,673	0.01%
2023/10/16	1.2	55.55	17	56.38	56.00	-15.8	6,859	-0.23%
2023/10/13	1	57.00	0	0.00	56.60	1	7,113	0.01%
2023/10/11	1	57.10	0	0.00	57.40	1	7,465	0.01%
2023/10/06	0.5	57.60	1	57.80	57.80	-0.5	7,486	-0.01%
2023/10/05	0	0.00	1	62.80	61.90	-1	7,397	-0.01%
2023/10/04	1	62.60	0	0.00	62.70	1	7,446	0.01%
2023/10/02	6	64.47	7	63.97	64.60	-1	7,555	-0.01%
2023/09/28	0	0.00	1	62.20	62.00	-1	7,521	-0.01%
2023/09/26	2	62.25	2	62.60	62.20	0	7,565	0.00%
2023/09/25	1	62.00	1	62.00	62.20	0	7,573	0.00%
2023/09/21	0	0.00	3	60.30	59.60	-3	7,598	-0.04%
2023/09/20	7	62.31	5.1	61.86	61.30	1.9	7,734	0.02%
2023/09/19	5	63.40	0	0.00	62.80	5	7,802	0.06%
2023/09/18	1	62.80	0	0.00	62.30	1	7,809	0.01%
2023/09/15	2	62.00	2	62.40	61.90	0	7,808	0.00%
2023/09/14	4	61.08	13.4	61.18	61.80	-9.4	7,723	-0.12%
2023/09/13	14	60.46	1	60.40	60.40	13	7,665	0.17%
2023/09/12	5	58.70	5	59.66	59.40	0	7,623	0.00%
2023/09/11	1	58.60	0	0.00	58.70	1	7,563	0.01%
2023/09/08	3	60.80	1	61.70	61.00	2	7,459	0.03%
2023/09/07	7	61.01	8	62.03	60.90	-1	7,295	-0.01%
2023/09/06	7	60.11	8	59.70	60.50	-1	6,934	-0.01%
2023/09/05	4	58.30	1	57.00	58.60	3	6,852	0.04%
2023/08/30	0	0.00	0.1	55.40	54.90	-0.1	6,913	0.00%
2023/08/29	0	0.00	3	55.40	55.10	-3	6,913	-0.04%
2023/08/28	1	56.10	1	56.20	55.90	0	6,888	0.00%
2023/08/25	1	57.40	1	57.60	57.40	0	6,919	0.00%
2023/08/24	6.5	57.39	10	54.95	55.90	-3.5	6,840	-0.05%
2023/08/23	8	58.86	0	0.00	58.80	8	6,610	0.12%
2023/08/22	3	57.70	2	58.00	58.80	1	6,650	0.02%
2023/08/21	0	0.00	0.3	56.70	58.00	-0.3	6,629	0.00%
2023/08/18	2.1	56.18	0	0.00	55.80	2.1	6,599	0.03%
2023/08/17	0	0.00	2	54.70	56.20	-2	6,552	-0.03%
2023/08/16	2	53.85	4	53.70	54.10	-2	6,509	-0.03%
2023/08/15	5	53.28	1	53.10	53.40	4	6,428	0.06%
2023/08/10	0	0.00	1	52.40	52.10	-1	6,240	-0.02%
2023/08/09	0.3	51.90	2	51.75	51.80	-1.7	6,149	-0.03%
2023/08/08	3	50.90	3	51.60	51.60	0	6,153	0.00%
2023/08/07	0	0.00	1	51.00	50.90	-1	6,165	-0.02%
2023/08/04	1	47.70	0	0.00	49.05	1	6,241	0.02%
2023/08/02	2.3	48.72	5	48.05	48.25	-2.7	6,212	-0.04%
2023/08/01	0.2	50.10	0	0.00	50.40	0.2	6,216	0.00%
2023/07/31	0.2	51.10	1	51.70	51.30	-0.8	6,527	-0.01%
2023/07/28	1	49.40	0	0.00	51.20	1	6,583	0.02%
2023/07/27	0	0.00	6	50.68	50.70	-6	6,498	-0.09%
2023/07/26	0.3	50.80	0	0.00	51.10	0.3	6,442	0.00%
2023/07/25	3	51.70	8.3	51.64	51.40	-5.3	6,337	-0.08%
2023/07/21	1	48.30	0	0.00	48.45	1	6,069	0.02%
2023/07/19	2.3	48.48	2	48.95	48.10	0.3	5,952	0.01%
2023/07/18	4	49.91	2	50.30	50.80	2	5,773	0.03%
2023/07/17	7	52.44	2	51.40	52.50	5	5,479	0.09%
2023/07/14	1	48.85	3	48.82	49.45	-2	5,214	-0.04%
2023/07/11	0	0.00	1	47.00	47.30	-1	4,997	-0.02%
2023/07/07	0	0.00	2	46.80	47.30	-2	4,812	-0.04%
2023/07/06	0	0.00	4	48.25	48.20	-4	4,772	-0.08%
2023/07/05	0	0.00	5	47.75	47.75	-5	4,694	-0.11%
2023/07/04	3	46.68	0	0.00	47.05	3	4,681	0.06%
2023/07/03	2	46.83	10	47.06	47.20	-8	4,655	-0.17%
2023/06/29	6	45.74	5	45.85	46.20	1	4,640	0.02%
2023/06/28	5	46.85	12	46.12	46.80	-7	4,514	-0.16%
2023/06/27	2	44.75	7	44.79	44.50	-5	4,337	-0.12%
2023/06/26	0	0.00	5	44.01	44.15	-5	4,197	-0.12%
2023/06/21	0	0.00	4	43.18	43.20	-4	4,175	-0.10%
2023/06/20	0	0.00	1	42.25	42.20	-1	4,117	-0.02%
2023/06/19	1	42.00	0	0.00	42.15	1	4,180	0.02%
2023/06/13	0	0.00	1	42.10	42.25	-1	4,282	-0.02%
2023/06/12	2	41.90	0	0.00	42.00	2	4,258	0.05%
2023/06/09	2	42.20	3.2	41.98	42.20	-1.2	4,246	-0.03%
2023/06/08	1.1	41.55	11	41.53	41.65	-9.9	4,211	-0.24%
2023/06/07	1	42.00	4.8	41.83	42.00	-3.8	4,177	-0.09%
2023/06/02	3	39.88	0	0.00	39.70	3	3,934	0.08%
2023/06/01	2	39.75	0	0.00	39.75	2	3,952	0.05%
2023/05/31	26	39.01	31	38.64	39.15	-5	3,925	-0.13%
2023/05/29	10	39.35	11	39.51	39.75	-1	3,788	-0.03%
2023/05/26	0	0.00	5	39.17	39.15	-5	3,754	-0.13%
2023/05/25	1	39.60	3	39.78	40.20	-2	3,676	-0.05%
2023/05/23	0	0.00	1	38.65	38.80	-1	3,503	-0.03%
2023/05/22	0	0.00	4.4	38.30	38.50	-4.4	3,467	-0.13%
2023/05/17	0	0.00	5	37.88	37.55	-5	3,354	-0.15%
2023/05/16	0	0.00	1	37.60	37.50	-1	3,265	-0.03%
2023/05/15	0	0.00	1	38.10	37.40	-1	3,211	-0.03%
2023/05/12	0	0.00	5	37.64	37.65	-5	3,149	-0.16%
2023/05/11	2	37.43	0	0.00	37.15	2	3,069	0.07%
2023/05/10	1	37.05	3	37.48	37.65	-2	2,987	-0.07%
2023/05/09	7	36.69	0	0.00	36.40	7	2,823	0.25%
2023/05/08	2	36.63	31	36.82	36.85	-29	2,788	-1.04%
2023/05/05	24	36.80	2	37.40	36.45	22	2,680	0.82%
2023/05/04	1	35.65	8	37.29	37.30	-7	2,307	-0.30%
2023/05/03	0	0.00	3	34.15	33.95	-3	2,159	-0.14%
2023/05/02	0	0.00	25	34.03	34.15	-25	2,163	-1.16%
2023/04/27	0	0.00	1	33.55	33.65	-1	2,147	-0.05%
2023/04/26	10	33.16	0	0.00	33.10	10	2,137	0.47%
2023/04/25	0	0.00	1	33.95	32.95	-1	2,123	-0.05%
2023/04/19	2	34.00	0	0.00	34.15	2	2,032	0.10%
2023/04/18	0	34.50	1	34.35	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	2	34.50	34.55	-2	1,963	-0.10%
2023/04/14	3	34.05	2	34.40	34.10	1	1,923	0.05%
2023/04/13	0	0.00	1	34.10	34.00	-1	1,886	-0.05%
2023/04/12	3	34.22	0	0.00	34.25	3	1,864	0.16%
2023/04/11	3	34.10	4	34.20	34.30	-1	1,843	-0.05%
2023/04/10	2	33.75	0	0.00	33.75	2	1,732	0.12%
2023/04/06	2	33.30	0	0.00	33.35	2	1,661	0.12%
2023/03/31	12	33.82	10	33.88	33.85	2	1,612	0.12%
2023/03/29	1	33.20	1	33.20	33.20	0	1,489	0.00%
2023/03/28	0	0.00	3	32.78	32.60	-3	1,460	-0.21%
2023/03/27	0	0.00	10	33.20	33.05	-10	1,428	-0.70%
2023/03/24	10	33.60	17	33.37	33.30	-7	1,413	-0.50%
2023/03/23	2	33.05	0	0.00	33.10	2	1,356	0.15%
2023/03/22	5	33.28	2	33.35	33.10	3	1,330	0.23%
2023/03/21	7	32.64	29.4	33.26	33.50	-22.4	1,244	-1.80%
2023/03/20	0	0.00	4	31.73	31.75	-4	1,054	-0.38%
2023/03/16	1	31.30	7	31.00	30.95	-6	1,044	-0.57%
2023/03/15	5	31.80	6	31.69	31.50	-1	1,024	-0.10%
2023/03/14	0	0.00	17	31.56	31.45	-17	1,023	-1.66%
2023/03/13	31	31.75	11	31.90	31.80	20	1,003	1.99%
2023/03/10	0	0.00	0	31.30	31.35	0	965	0.00%
2023/03/09	2	31.65	1	32.05	31.50	1	961	0.10%
2023/03/07	1	31.60	1	31.45	31.60	0	950	0.00%
2023/03/06	4	31.49	2	31.33	31.40	2	921	0.22%
2023/03/03	3	30.37	22	30.32	30.45	-19	861	-2.21%
2023/03/02	1	30.00	0	0.00	30.00	1	832	0.12%
2023/03/01	1	29.85	0	0.00	29.80	1	828	0.12%
2023/02/24	8	30.15	2	30.10	30.00	6	832	0.72%
2023/02/23	5	30.15	3	30.15	30.20	2	832	0.24%
2023/02/22	1	29.40	0	0.00	29.60	1	810	0.12%
2023/02/21	1	29.80	0	0.00	29.75	1	823	0.12%
2023/02/20	0	0.00	3	30.03	29.95	-3	842	-0.36%
2023/02/17	0	0.00	11	29.82	29.95	-11	852	-1.29%
2023/02/15	14	29.94	10	29.80	29.80	4	932	0.43%
2023/02/07	1	29.70	0	0.00	29.60	1	1,074	0.09%
2023/02/01	0	0.00	2	29.13	29.25	-2	1,131	-0.18%
2022/12/28	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/27	1	27.95	0	0.00	28.00	1	1,235	0.08%
2022/12/23	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/13	1	28.80	0	0.00	28.65	1	1,265	0.08%
2022/12/12	1	28.65	0	0.00	28.80	1	1,270	0.08%
2022/12/09	2	29.00	0	0.00	28.85	2	1,271	0.16%
2022/12/08	1	28.85	0	0.00	28.95	1	1,259	0.08%
2022/12/06	2	29.30	0	0.00	29.20	2	1,246	0.16%
2022/12/02	0	0.00	2	30.40	30.30	-2	1,216	-0.16%
2022/12/01	0	0.00	1	30.25	30.20	-1	1,196	-0.08%
2022/11/30	0	0.00	2	30.00	30.05	-2	1,182	-0.17%
2022/11/22	1	29.20	1	29.45	29.45	0	1,193	0.00%
2022/11/18	1	29.80	0	0.00	29.60	1	1,194	0.08%
2022/11/17	2	30.00	0	0.00	30.00	2	1,185	0.17%
2022/11/16	22	30.20	21.5	30.19	29.80	0.5	1,171	0.04%
2022/11/11	7	29.84	4	30.45	29.55	3	1,146	0.26%
2022/11/10	10	29.43	12	29.41	29.55	-2	1,172	-0.17%
2022/11/04	2	29.00	0	0.00	29.00	2	1,219	0.16%
2022/11/03	0	0.00	1	27.65	28.95	-1	1,200	-0.08%
2022/11/01	0	0.00	1	26.50	27.35	-1	1,185	-0.08%
2022/10/26	1	24.70	0	0.00	24.70	1	1,177	0.08%
2022/10/19	1	25.30	0	0.00	25.30	1	1,180	0.08%
2022/10/13	1	25.00	0	0.00	23.80	1	1,199	0.08%
2022/10/11	1.3	25.62	0	0.00	25.50	1.3	1,191	0.11%
2022/10/04	0	0.00	2	26.00	26.05	-2	1,203	-0.17%
2022/09/30	1	24.85	0	0.00	25.35	1	1,220	0.08%
2022/09/29	0	0.00	3	25.30	25.25	-3	1,226	-0.24%
2022/09/14	0	0.00	1	27.35	27.75	-1	1,377	-0.07%
2022/09/07	1	26.95	0	0.00	27.00	1	1,630	0.06%
2022/09/02	0	0.00	1	28.65	28.50	-1	1,718	-0.06%
2022/08/29	0	0.00	2	28.30	28.40	-2	1,859	-0.11%
2022/08/23	1	28.65	0	0.00	28.65	1	2,313	0.04%
2022/08/17	36	29.33	21	29.36	29.40	15	2,493	0.60%
2022/08/16	0	0.00	6	29.21	29.25	-6	2,394	-0.25%
2022/08/15	6	28.80	0	0.00	28.80	6	2,364	0.25%
2022/08/12	0	0.00	5	28.60	28.80	-5	2,350	-0.21%
2022/08/11	15	28.97	7	28.84	29.00	8	2,333	0.34%
2022/08/09	0	0.00	1	27.50	27.45	-1	2,272	-0.04%
2022/08/08	2	28.85	0	0.00	28.90	2	2,254	0.09%
2022/08/04	0	0.00	2	29.10	29.05	-2	2,209	-0.09%
2022/07/29	0	0.00	1	29.45	29.60	-1	2,270	-0.04%
2022/07/20	0	0.00	1	29.30	29.15	-1	2,351	-0.04%
2022/07/19	0	0.00	1	28.95	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	1	28.60	28.65	-1	2,392	-0.04%
2022/07/13	1	26.85	0	0.00	27.00	1	2,458	0.04%
2022/07/08	2	27.83	0	0.00	27.55	2	3,058	0.07%
2022/07/01	0.6	27.20	0	0.00	26.55	0.6	3,242	0.02%
2022/06/30	1	28.65	1	28.75	28.60	0	3,219	0.00%
2022/06/29	1.4	29.83	2	29.65	29.80	-0.6	3,199	-0.02%
2022/06/28	2	30.10	0	0.00	30.10	2	3,208	0.06%
2022/06/24	0	0.00	1	30.20	30.20	-1	3,240	-0.03%
2022/06/23	1	29.80	0	0.00	29.75	1	3,278	0.03%
2022/06/22	1	29.85	0	0.00	29.80	1	3,263	0.03%
2022/06/21	0.6	30.60	0	0.00	30.80	0.6	3,253	0.02%
2022/06/17	0	0.00	2	31.50	31.85	-2	3,217	-0.06%
2022/06/16	7	33.45	0	0.00	32.35	7	3,187	0.22%
2022/06/15	1	32.95	0	0.00	32.65	1	3,045	0.03%
2022/06/14	0	0.00	1	31.90	31.90	-1	2,997	-0.03%
2022/06/13	1	32.15	0	0.00	31.70	1	2,998	0.03%
2022/06/10	10	33.28	8	33.43	33.15	2	2,976	0.07%
2022/06/08	3	33.70	3	33.55	33.35	0	2,911	0.00%
2022/06/07	0	0.00	1	33.15	33.35	-1	2,886	-0.03%
2022/06/06	3	33.45	71	33.26	33.50	-68	2,857	-2.38%
2022/06/02	96	34.53	26	33.91	34.10	70	2,810	2.49%
2022/06/01	1	32.05	1	32.30	32.35	0	2,504	0.00%
2022/05/31	1	31.75	0	0.00	31.05	1	2,460	0.04%
2022/05/30	0	0.00	1	31.80	31.80	-1	2,449	-0.04%
2022/05/27	0	0.00	3	31.68	31.40	-3	2,441	-0.12%
2022/05/26	14	32.00	10	32.25	31.80	4	2,416	0.17%
2022/05/25	1	30.60	0	0.00	31.35	1	2,282	0.04%
2022/05/24	1.3	31.29	0	0.00	30.35	1.3	2,291	0.06%
2022/05/18	2	31.28	3	31.17	31.25	-1	2,437	-0.04%
2022/05/17	3	30.85	0	0.00	31.10	3	2,468	0.12%
2022/05/10	0	0.00	1	30.05	30.25	-1	2,468	-0.04%
2022/05/06	0	0.00	1	32.45	32.50	-1	2,452	-0.04%
2022/05/05	0	0.00	3	33.08	32.95	-3	2,465	-0.12%
2022/05/03	0	0.00	18	32.47	32.45	-18	2,489	-0.72%
2022/04/29	0	0.00	30	32.61	32.75	-30	2,506	-1.20%
2022/04/28	52	32.85	0	0.00	32.40	52	2,513	2.07%
2022/04/26	2	32.00	0	0.00	32.10	2	2,442	0.08%
2022/04/25	0	0.00	6	32.48	32.00	-6	2,458	-0.24%
2022/04/21	1	33.90	5	33.80	33.75	-4	2,474	-0.16%
2022/04/20	5	33.10	0	0.00	33.00	5	2,439	0.20%
2022/04/19	0	0.00	1	33.10	32.95	-1	2,446	-0.04%
2022/04/18	1	33.35	0	0.00	32.70	1	2,459	0.04%
2022/04/14	8	34.75	7	34.81	34.30	1	2,404	0.04%
2022/04/13	2	32.95	1	32.55	33.90	1	1,924	0.05%
2022/04/11	1	31.10	0	0.00	31.00	1	1,832	0.05%
2022/04/06	0	0.00	1	33.35	33.35	-1	1,866	-0.05%
2022/03/25	1.2	34.40	0	0.00	34.40	1.2	2,288	0.05%
2022/03/23	2	34.55	0	0.00	34.55	2	2,362	0.08%
2022/03/15	0	0.00	3	33.65	33.45	-3	3,034	-0.10%
2022/03/14	2	34.50	0	0.00	34.15	2	3,549	0.06%
2022/03/11	0	0.00	10	34.05	34.15	-10	3,714	-0.27%
2022/03/10	1	34.50	0	0.00	34.35	1	3,896	0.03%
2022/03/09	0	0.00	1	33.40	33.70	-1	3,969	-0.03%
2022/03/08	0	0.00	1	33.40	33.15	-1	4,042	-0.02%
2022/03/07	0.6	34.70	0	0.00	34.10	0.6	4,088	0.01%
2022/03/02	0	0.00	1	35.60	35.75	-1	4,187	-0.02%
2022/03/01	2	35.75	0	0.00	35.80	2	4,262	0.05%
2022/02/24	1	35.35	10	35.85	35.35	-9	4,384	-0.21%
2022/02/23	2	36.45	3	36.70	36.45	-1	4,420	-0.02%
2022/02/22	20	37.04	7	36.61	36.80	13	4,493	0.29%
2022/02/18	0	0.00	3	35.97	35.90	-3	4,646	-0.06%
2022/02/17	2	35.70	0	0.00	35.70	2	4,699	0.04%
2022/02/14	0.6	35.25	0	0.00	34.95	0.6	4,786	0.01%
2022/02/10	2	36.30	0	0.00	36.10	2	4,866	0.04%
2022/02/08	0	0.00	1	36.45	36.40	-1	4,932	-0.02%
2022/01/25	1	35.35	18	35.20	35.10	-17	5,340	-0.32%
2022/01/21	1	36.30	0	0.00	35.90	1	5,403	0.02%
2022/01/20	3	36.85	0	0.00	36.70	3	5,523	0.05%
2022/01/18	1.8	36.77	0	0.00	36.55	1.8	5,639	0.03%
2022/01/14	1	35.85	0	0.00	35.50	1	5,606	0.02%
2022/01/13	0	0.00	3	36.25	36.20	-3	5,596	-0.05%
2022/01/12	0	0.00	1	36.15	36.20	-1	5,610	-0.02%
2022/01/11	4.6	36.60	0.3	36.60	36.40	4.3	5,642	0.08%
2022/01/07	2.6	37.04	0	0.00	36.95	2.6	5,646	0.05%
2022/01/06	1	37.35	0	0.00	37.40	1	5,641	0.02%
2022/01/05	6	37.98	0	0.00	37.65	6	5,650	0.11%
2022/01/04	2	38.10	1	38.20	38.05	1	5,657	0.02%
2022/01/03	0	0.00	12	38.45	38.20	-12	5,697	-0.21%
2021/12/29	1	39.20	2	38.85	38.95	-1	5,828	-0.02%
2021/12/28	3	39.33	8	39.16	39.10	-5	5,831	-0.09%
2021/12/27	8	39.33	7	39.09	39.00	1	5,740	0.02%
2021/12/24	3	38.37	3	38.53	38.20	0	5,696	0.00%
2021/12/22	0	37.30	0	0.00	37.30	0	5,653	0.00%
2021/12/21	0	0.00	8	37.38	37.40	-8	5,647	-0.14%
2021/12/20	6.6	37.21	1.5	37.28	37.65	5.1	5,633	0.09%
2021/12/17	1	37.05	0	37.10	37.05	1	5,606	0.02%
2021/12/16	2	37.53	0	0.00	37.45	2	5,577	0.04%
2021/12/14	4.6	37.55	42	37.27	37.25	-37.4	5,515	-0.68%
2021/12/13	4.4	38.47	11	38.36	38.25	-6.6	5,440	-0.12%
2021/12/10	2	38.88	12	39.27	38.85	-10	5,412	-0.18%
2021/12/09	26.3	40.11	2	39.78	39.65	24.3	5,331	0.46%
2021/12/08	38	40.99	3.5	40.93	41.60	34.5	5,041	0.69%
2021/12/07	10	39.19	4	39.29	38.75	6	4,536	0.13%
2021/12/06	20	38.59	4	38.73	38.40	16	4,408	0.36%
2021/12/03	0	0.00	2	38.60	38.65	-2	4,258	-0.05%
2021/12/02	11.1	38.40	3	38.28	37.70	8.1	4,195	0.19%
2021/12/01	3	37.93	7	37.70	38.20	-4	4,204	-0.10%
2021/11/30	10	37.45	0	0.00	37.65	10	4,179	0.24%
2021/11/29	0	0.00	45	36.05	36.80	-45	4,188	-1.07%
2021/11/26	1.1	37.31	3	37.67	37.35	-1.9	4,199	-0.05%
2021/11/25	6	38.50	0	0.00	38.35	6	4,177	0.14%
2021/11/24	13.3	38.30	11	38.33	38.50	2.3	4,211	0.06%
2021/11/23	1	38.00	0	0.00	37.50	1	4,181	0.02%
2021/11/22	2	37.55	2	37.63	38.00	0	4,188	0.00%
2021/11/19	2.4	37.66	4	37.79	37.20	-1.6	4,210	-0.04%
2021/11/18	20	38.67	4	38.49	37.85	16	4,200	0.38%
2021/11/17	4	37.95	1	37.85	37.75	3	4,074	0.07%
2021/11/16	2	37.75	1.2	38.26	37.60	0.8	4,151	0.02%
2021/11/15	1	38.15	21.4	38.10	38.40	-20.4	4,129	-0.49%
2021/11/12	0	0.00	203	37.27	37.40	-203	4,175	-4.86%	大賣/鉅額交易
2021/11/11	2	37.55	21	37.51	37.30	-19	4,281	-0.44%
2021/11/10	70	37.82	41.9	37.61	37.85	28.1	4,364	0.64%
2021/11/09	80.1	37.09	270	37.12	37.25	-189.9	4,589	-4.14%	大賣/鉅額交易
2021/11/08	1	37.00	0	0.00	37.00	1	4,764	0.02%
2021/11/05	165.3	36.94	213	37.28	37.10	-47.7	4,832	-0.99%	大買/大賣/
2021/11/04	10.1	37.60	223	37.74	38.00	-212.9	4,843	-4.40%	大賣/鉅額交易
2021/11/03	10	36.80	0	0.00	36.85	10	4,895	0.20%
2021/11/02	187.1	36.36	13	36.44	35.60	174.1	4,847	3.59%	大買/鉅額交易
2021/11/01	169	35.30	10	35.40	35.40	159	4,760	3.34%	大買/鉅額交易
2021/10/29	0.1	35.10	1	35.05	35.35	-0.9	4,908	-0.02%
2021/10/28	180	35.21	120	35.29	34.60	60	5,044	1.19%	大買/大賣/
2021/10/27	15	33.92	5	34.63	34.75	10	5,276	0.19%
2021/10/25	1	33.10	0	0.00	33.00	1	5,514	0.02%
2021/10/21	0.1	33.35	0	0.00	32.85	0.1	5,703	0.00%
2021/10/12	535	30.17	373.5	30.13	31.50	161.5	5,919	2.73%	大買/大賣/鉅額交易
2021/10/06	0	0.00	1	31.20	31.10	-1	7,813	-0.01%
2021/10/05	0	0.00	2	31.95	31.90	-2	7,953	-0.03%
2021/10/01	50	32.50	103.7	32.04	32.40	-53.7	8,144	-0.66%	大賣/
2021/09/30	0	0.00	140	33.11	33.25	-140	8,173	-1.71%	大賣/鉅額交易
2021/09/29	2	32.73	4	32.75	33.20	-2	8,202	-0.02%
2021/09/27	4	32.54	7	32.78	32.60	-3	8,505	-0.04%
2021/09/24	203	33.33	154	33.28	33.15	49	9,105	0.54%	大買/大賣/
2021/09/17	5	31.14	0	0.00	31.40	5	9,643	0.05%
2021/09/13	0	0.00	1	31.70	31.70	-1	10,307	-0.01%
2021/09/10	100	31.95	3	31.90	31.90	97	10,396	0.93%
2021/09/09	1	31.30	5	31.40	31.55	-4	10,474	-0.04%
2021/09/08	6	31.16	1	31.70	30.85	5	10,699	0.05%
2021/09/07	2	31.65	0	0.00	31.55	2	10,766	0.02%
2021/09/06	10	32.50	1	32.60	31.90	9	10,908	0.08%
2021/09/03	1	33.40	0	0.00	33.15	1	10,936	0.01%
2021/09/02	6	33.81	1	33.05	33.10	5	11,091	0.05%
2021/09/01	5	33.65	2	33.38	33.65	3	11,238	0.03%
2021/08/31	8	33.10	0	0.00	33.50	8	11,246	0.07%
2021/08/30	4	33.53	0	0.00	33.35	4	11,271	0.04%
2021/08/24	90	32.53	0	0.00	32.50	90	11,467	0.78%
2021/08/23	20	33.25	1	33.05	32.70	19	11,562	0.16%
2021/08/20	5	30.97	0	0.00	31.50	5	11,539	0.04%
2021/08/19	50	32.00	0	0.00	31.40	50	11,588	0.43%
2021/08/18	1	32.25	4	32.10	32.80	-3	11,624	-0.03%
2021/08/17	3	31.80	3	32.25	31.30	0	11,842	0.00%
2021/08/16	3	33.43	6	33.41	32.75	-3	11,849	-0.03%
2021/08/13	0	0.00	5	34.25	33.95	-5	11,822	-0.04%
2021/08/11	1	36.20	9	35.20	35.05	-8	12,117	-0.07%
2021/08/10	1	36.75	15	35.75	36.55	-14	12,109	-0.12%
2021/08/09	17	36.74	3	36.57	35.95	14	12,111	0.12%
2021/08/06	10	37.59	22	37.28	37.20	-12	12,112	-0.10%
2021/08/05	51	36.40	2	37.18	37.30	49	11,922	0.41%
2021/08/04	5	36.35	4	36.75	36.40	1	11,955	0.01%
2021/08/03	3	36.45	10	36.70	36.85	-7	12,084	-0.06%
2021/08/02	13	36.58	1	36.30	36.40	12	12,072	0.10%
2021/07/29	2	35.10	1	35.35	35.65	1	12,025	0.01%
2021/07/28	3	35.03	2	34.88	35.45	1	12,152	0.01%
2021/07/27	2	35.60	17	35.77	35.65	-15	12,288	-0.12%
2021/07/26	17	36.66	28	37.07	36.75	-11	12,343	-0.09%
2021/07/23	10	35.73	10	35.84	35.55	0	12,578	0.00%
2021/07/22	17	34.84	3	34.65	34.40	14	12,838	0.11%
2021/07/21	3	33.60	13	33.40	33.30	-10	12,832	-0.08%
2021/07/20	6	34.22	2	34.30	34.00	4	12,912	0.03%
2021/07/19	18	34.83	13	34.87	34.90	5	12,937	0.04%
2021/07/16	6	35.43	18	35.69	35.35	-12	13,121	-0.09%
2021/07/15	13	35.11	6	35.02	35.20	7	13,165	0.05%
2021/07/14	31	38.61	44	36.39	35.55	-13	13,131	-0.10%
2021/07/13	29	37.60	10	37.77	39.35	19	12,255	0.16%
2021/07/12	2	35.78	11	35.86	35.80	-9	11,596	-0.08%
2021/07/09	1	35.25	1	35.30	34.90	0	11,514	0.00%
2021/07/08	1	35.15	6	35.57	35.45	-5	11,576	-0.04%
2021/07/07	0	0.00	27	34.54	34.65	-27	11,594	-0.23%
2021/07/06	4	35.21	2	35.50	35.05	2	11,704	0.02%
2021/07/05	5	35.64	16	35.86	35.80	-11	11,852	-0.09%
2021/07/02	2	35.05	18	35.34	34.95	-16	11,797	-0.14%
2021/07/01	51	35.72	13	35.97	34.80	38	11,781	0.32%
2021/06/30	7	34.09	23	34.17	34.75	-16	11,284	-0.14%
2021/06/29	52	35.17	13	35.06	34.50	39	11,136	0.35%
2021/06/28	0	0.00	2	33.85	34.40	-2	10,778	-0.02%
2021/06/25	0	0.00	7	33.84	33.40	-7	10,796	-0.06%
2021/06/24	8	33.90	0	0.00	33.95	8	10,849	0.07%
2021/06/23	16	33.81	7	33.99	34.10	9	10,711	0.08%
2021/06/21	2	32.60	1	32.40	32.30	1	11,991	0.01%
2021/06/18	16	33.49	10	33.20	33.20	6	12,188	0.05%
2021/06/17	6	33.46	10	33.60	33.65	-4	12,287	-0.03%
2021/06/16	21	32.80	1	33.15	32.80	20	12,266	0.16%
2021/06/15	10	33.35	24	32.87	33.35	-14	12,663	-0.11%
2021/06/10	1	32.45	1	32.60	32.50	0	12,714	0.00%
2021/06/09	5	32.55	3	32.55	32.25	2	12,670	0.02%
2021/06/07	2	31.35	0	0.00	31.50	2	12,654	0.02%
2021/06/04	2	31.70	0	0.00	31.45	2	12,799	0.02%
2021/06/03	0	0.00	1	31.90	32.05	-1	12,866	-0.01%
2021/06/02	2	32.13	0	0.00	31.70	2	12,999	0.02%
2021/06/01	0	0.00	1	32.60	32.65	-1	13,120	-0.01%
2021/05/31	0	0.00	3	32.33	32.20	-3	13,123	-0.02%
2021/05/28	13	31.30	1	31.65	31.50	12	13,203	0.09%
2021/05/27	11	31.34	15	31.12	30.90	-4	13,926	-0.03%
2021/05/25	7	31.64	0	0.00	31.50	7	14,771	0.05%
2021/05/24	2	29.80	110	29.28	29.95	-108	14,668	-0.74%	大賣/鉅額交易
2021/05/20	11	29.44	11	29.11	28.75	0	15,279	0.00%
2021/05/19	2	29.40	1	29.00	29.85	1	15,364	0.01%
2021/05/18	40	27.33	1	28.35	28.35	39	15,190	0.26%
2021/05/17	43	26.64	12	25.97	25.80	31	15,148	0.20%
2021/05/14	30	28.67	0	0.00	28.45	30	15,049	0.20%
2021/05/13	0	0.00	6	28.43	28.35	-6	14,977	-0.04%
2021/05/12	7	27.38	10	28.80	28.40	-3	15,139	-0.02%
2021/05/11	6	31.11	19	30.88	30.10	-13	14,962	-0.09%
2021/05/10	5	32.50	0	0.00	32.70	5	14,811	0.03%
2021/05/07	4	33.04	0	0.00	33.40	4	14,822	0.03%
2021/05/05	6	33.95	0	0.00	32.90	6	14,775	0.04%
2021/05/04	8	33.24	5	33.08	32.80	3	14,681	0.02%
2021/05/03	0	0.00	12	34.48	35.30	-12	14,512	-0.08%
2021/04/29	75	36.11	32	35.47	35.40	43	14,359	0.30%
2021/04/28	5	36.10	18	35.44	36.70	-13	13,913	-0.09%
2021/04/27	8	34.03	10	34.10	33.75	-2	13,619	-0.01%
2021/04/26	7	34.57	7	34.81	34.50	0	13,771	0.00%
2021/04/23	5	34.49	5	33.75	34.50	0	13,707	0.00%
2021/04/22	4	34.08	1	35.55	33.50	3	13,883	0.02%
2021/04/21	5	35.05	14	34.70	35.10	-9	13,962	-0.06%
2021/04/20	0	0.00	1	34.70	34.25	-1	13,870	-0.01%
2021/04/19	2	33.45	3	33.70	34.05	-1	13,816	-0.01%
2021/04/16	0	0.00	3	33.23	33.35	-3	13,858	-0.02%
2021/04/15	12	32.54	1	32.70	32.60	11	13,906	0.08%
2021/04/14	1	31.25	3	31.75	32.15	-2	13,938	-0.01%
2021/04/13	2	33.03	2	32.50	32.80	0	13,967	0.00%
2021/04/12	3	33.97	6	33.43	33.45	-3	13,970	-0.02%
2021/04/09	20	34.09	16.6	34.07	34.10	3.4	13,870	0.02%
2021/04/08	0	0.00	2	33.53	33.55	-2	13,661	-0.01%
2021/04/07	0	0.00	5	32.72	32.85	-5	13,537	-0.04%
2021/04/06	3	32.10	1	32.50	32.25	2	13,476	0.01%
2021/04/01	0	0.00	1	31.75	31.75	-1	13,464	-0.01%
2021/03/31	6	32.04	3	31.83	31.70	3	13,526	0.02%
2021/03/30	1	31.90	10	31.85	32.00	-9	13,573	-0.07%
2021/03/29	0	0.00	9	31.29	31.30	-9	13,504	-0.07%
2021/03/26	3	31.68	12.6	31.63	31.70	-9.6	13,511	-0.07%
2021/03/25	2	31.65	25	31.73	31.40	-23	13,605	-0.17%
2021/03/24	50	32.85	19.1	32.71	32.70	30.9	13,600	0.23%
2021/03/23	5	30.86	28	30.79	31.00	-23	12,386	-0.19%
2021/03/22	2	30.10	9	30.19	30.25	-7	12,194	-0.06%
2021/03/19	6	30.20	0	0.00	30.50	6	12,191	0.05%
2021/03/18	29	30.24	22	30.12	30.00	7	12,147	0.06%
2021/03/17	2	29.15	31.4	29.31	29.10	-29.4	11,943	-0.25%
2021/03/16	11	28.85	9	28.99	28.80	2	12,073	0.02%
2021/03/15	2	28.90	1	28.90	29.00	1	12,463	0.01%
2021/03/12	0	0.00	11	28.91	28.60	-11	12,568	-0.09%
2021/03/11	11	28.75	1	28.70	28.75	10	13,343	0.07%
2021/03/10	15	28.80	7	29.00	28.35	8	13,647	0.06%
2021/03/09	0	0.00	10	27.75	28.00	-10	13,935	-0.07%
2021/03/08	2	28.10	11	28.25	27.95	-9	13,984	-0.06%
2021/03/05	22	28.59	3	28.40	28.45	19	14,005	0.14%
2021/03/04	25	28.69	10	28.71	28.80	15	14,031	0.11%
2021/03/03	45.1	28.85	66	28.44	28.40	-20.9	14,210	-0.15%
2021/03/02	103	29.39	101	29.10	28.70	2	14,358	0.01%	大買/大賣/
2021/02/26	23	27.87	50	28.47	28.10	-27	13,726	-0.20%
2021/02/25	20	26.86	21	26.86	26.95	-1	13,054	-0.01%
2021/02/24	28	27.08	11	26.68	26.65	17	13,159	0.13%
2021/02/23	38	27.06	93	27.47	27.40	-55	13,079	-0.42%
2021/02/22	4	26.26	0	0.00	26.55	4	12,617	0.03%
2021/02/19	5	26.20	5	26.25	26.15	0	12,705	0.00%
2021/02/18	7	25.29	3	26.10	26.05	4	13,038	0.03%
2021/02/05	0	0.00	12	24.26	24.15	-12	13,541	-0.09%
2021/02/04	2	24.40	2	24.60	24.35	0	13,579	0.00%
2021/02/03	0	0.00	105	24.85	24.85	-105	13,631	-0.77%	大賣/鉅額交易
2021/02/02	1	24.40	0	0.00	24.20	1	13,605	0.01%
2021/02/01	2	23.50	0	0.00	23.90	2	13,654	0.01%
2021/01/29	4	24.08	1	24.05	23.65	3	13,663	0.02%
2021/01/28	3	23.78	0	0.00	24.40	3	13,720	0.02%
2021/01/26	69	24.06	10	23.45	23.55	59	14,159	0.42%
2021/01/25	17	23.59	10	23.45	23.90	7	14,129	0.05%
2021/01/22	23	24.12	1	24.00	24.10	22	14,149	0.16%
2021/01/21	5	24.45	10	24.75	24.15	-5	14,222	-0.04%
2021/01/20	7	25.45	0	0.00	24.75	7	14,240	0.05%
2021/01/19	10	26.42	56	26.35	25.85	-46	14,219	-0.32%
2021/01/18	5	25.55	34	25.57	25.60	-29	14,175	-0.20%
2021/01/15	3	26.43	44	26.40	26.35	-41	14,279	-0.29%
2021/01/14	19	26.90	22	26.61	27.20	-3	14,786	-0.02%
2021/01/13	1	25.95	0	0.00	25.90	1	15,460	0.01%
2021/01/12	7	26.11	28	26.04	25.55	-21	15,476	-0.14%
2021/01/11	55	26.09	3	26.03	26.25	52	15,595	0.33%
2021/01/08	23	26.04	0	0.00	25.60	23	15,511	0.15%
2021/01/07	1	25.70	1	25.70	25.55	0	15,580	0.00%
2021/01/06	21	25.84	7	25.37	25.30	14	15,616	0.09%
2021/01/05	3	26.02	15	25.75	26.20	-12	15,576	-0.08%
2021/01/04	0	0.00	10	25.70	25.50	-10	15,507	-0.06%
2020/12/31	4	25.41	13	25.33	25.25	-9	15,490	-0.06%
2020/12/30	1	25.40	2	25.40	25.35	-1	15,492	-0.01%
2020/12/29	6	25.78	1	25.75	25.75	5	15,499	0.03%
2020/12/28	1	25.75	2	25.50	25.75	-1	15,443	-0.01%
2020/12/25	1	25.00	3	25.03	25.10	-2	15,368	-0.01%
2020/12/24	9	25.29	6	25.37	25.25	3	15,292	0.02%
2020/12/23	10	24.89	1	24.80	24.85	9	15,214	0.06%
2020/12/22	7	25.43	19	24.69	24.80	-12	15,269	-0.08%
2020/12/21	9	25.63	8	25.58	25.70	1	15,191	0.01%
2020/12/18	47	26.04	35	26.13	26.50	12	15,033	0.08%
2020/12/17	1	25.55	1	25.55	25.40	0	14,779	0.00%
2020/12/16	0	0.00	8	25.79	25.75	-8	14,749	-0.05%
2020/12/15	9	25.59	33	25.44	25.40	-24	14,713	-0.16%
2020/12/14	22	26.18	5	26.18	26.05	17	14,594	0.12%
2020/12/11	33	26.20	3	25.95	26.10	30	14,537	0.21%
2020/12/10	38	27.41	11	26.82	27.05	27	14,332	0.19%
2020/12/09	101	27.07	38	27.29	27.80	63	14,215	0.44%	大買/
2020/12/08	17	26.08	10	26.30	26.15	7	13,847	0.05%
2020/12/07	13	26.34	41	26.01	26.50	-28	13,754	-0.20%
2020/12/04	21	24.94	43	24.98	25.65	-22	12,973	-0.17%
2020/12/03	92	24.71	52	24.80	24.50	40	12,803	0.31%
2020/12/02	6	24.22	5	24.18	24.15	1	12,762	0.01%
2020/12/01	12	23.88	21	24.09	24.20	-9	13,696	-0.07%
2020/11/30	29	23.76	45	23.95	23.70	-16	14,329	-0.11%
2020/11/27	37	24.34	11	24.18	24.10	26	14,307	0.18%
2020/11/26	17	23.31	13	23.73	24.00	4	14,206	0.03%
2020/11/25	2	23.03	2	23.25	23.10	0	13,931	0.00%
2020/11/24	15	23.75	66	23.53	23.25	-51	13,896	-0.37%
2020/11/23	13	23.60	5	23.50	23.55	8	13,828	0.06%
2020/11/20	22	23.26	0	0.00	23.25	22	13,763	0.16%
2020/11/19	15	23.32	57	23.10	23.15	-42	13,842	-0.30%
2020/11/18	18	23.14	39	23.19	23.10	-21	14,019	-0.15%
2020/11/17	103	23.81	31	23.67	23.45	72	14,150	0.51%	大買/
2020/11/16	108	23.47	58	23.59	23.95	50	14,077	0.36%	大買/
2020/11/13	5	22.39	4	22.63	22.80	1	13,799	0.01%
2020/11/12	2	22.40	1	22.55	22.40	1	14,186	0.01%
2020/11/11	2	22.35	2	22.60	22.65	0	14,869	0.00%
2020/11/10	35	22.72	21	22.79	22.25	14	15,658	0.09%
2020/11/09	1	22.45	19	22.33	22.40	-18	16,236	-0.11%
2020/11/06	7	22.29	15	22.38	22.05	-8	16,698	-0.05%
2020/11/05	6	22.22	1	22.35	22.20	5	16,657	0.03%
2020/11/04	2	21.85	35	22.00	22.30	-33	16,608	-0.20%
2020/11/03	133	23.00	105	22.22	22.10	28	16,534	0.17%	大買/大賣/
2020/11/02	1	21.95	1	21.80	21.90	0	16,295	0.00%
2020/10/30	5	21.75	5	21.85	21.65	0	16,540	0.00%
2020/10/29	16	21.96	19	22.37	22.35	-3	16,403	-0.02%
2020/10/28	42	22.25	9	22.40	22.15	33	16,304	0.20%
2020/10/27	8	23.17	5	22.94	22.85	3	16,142	0.02%
2020/10/26	28	23.32	6	23.33	22.90	22	15,990	0.14%
2020/10/23	20	23.61	89	23.79	23.55	-69	15,775	-0.44%
2020/10/22	129	24.27	33	23.80	23.75	96	15,613	0.61%	大買/
2020/10/21	12	24.06	66	23.76	24.45	-54	14,920	-0.36%
2020/10/20	1	22.35	28	22.16	22.25	-27	14,004	-0.19%
2020/10/19	39	22.46	26	22.03	21.90	13	13,998	0.09%
2020/10/16	5	21.80	8.8	21.75	21.60	-3.8	13,910	-0.03%
2020/10/15	21	22.02	12	22.34	21.90	9	13,897	0.06%
2020/10/14	5	21.72	7	21.94	21.80	-2	13,729	-0.01%
2020/10/13	8	21.71	11	21.56	21.30	-3	13,649	-0.02%
2020/10/12	10	21.43	15	21.36	21.25	-5	13,585	-0.04%
2020/10/08	2	21.43	40	21.34	21.25	-38	13,593	-0.28%
2020/10/07	10	21.10	14	21.16	21.10	-4	13,600	-0.03%
2020/10/06	1	20.90	11	21.00	20.95	-10	13,778	-0.07%
2020/10/05	3	20.40	5	20.64	20.60	-2	13,761	-0.01%
2020/09/30	5	19.87	6	20.26	20.30	-1	13,768	-0.01%
2020/09/29	14	19.99	2	19.75	19.75	12	13,818	0.09%
2020/09/28	8	19.70	1	19.95	19.75	7	13,934	0.05%
2020/09/25	6	19.37	5	19.20	18.95	1	14,248	0.01%
2020/09/24	0	0.00	1	20.00	19.65	-1	14,786	-0.01%
2020/09/22	11	20.30	16	20.33	20.20	-5	14,708	-0.03%
2020/09/21	0	0.00	14	20.84	20.70	-14	14,647	-0.10%
2020/09/18	17	21.00	7	21.10	21.15	10	14,606	0.07%
2020/09/17	0	0.00	2	20.85	21.15	-2	14,567	-0.01%
2020/09/16	30	20.99	2	20.83	20.70	28	14,510	0.19%
2020/09/15	13	21.22	9	21.28	21.15	4	14,397	0.03%
2020/09/14	7	21.20	9	21.21	21.10	-2	14,325	-0.01%
2020/09/10	9	21.02	0	0.00	20.90	9	14,005	0.06%
2020/09/09	13	20.38	6	20.50	20.60	7	13,882	0.05%
2020/09/08	13	20.93	8	20.96	20.60	5	13,778	0.04%
2020/09/07	14	22.11	24	21.71	21.15	-10	13,579	-0.07%
2020/09/04	50	22.52	52	22.87	22.50	-2	13,177	-0.02%
2020/09/03	42	21.83	52	22.03	22.55	-10	12,118	-0.08%
2020/09/02	35	20.55	14	20.69	20.50	21	11,319	0.19%
2020/09/01	21	20.56	8	20.31	20.85	13	11,092	0.12%
2020/08/31	0	0.00	1	20.05	20.00	-1	10,852	-0.01%
2020/08/28	10	20.02	11	20.19	20.10	-1	10,805	-0.01%
2020/08/27	6	19.83	0	0.00	19.80	6	10,709	0.06%
2020/08/26	7	20.68	7	20.54	20.25	0	10,649	0.00%
2020/08/25	6	20.46	1	20.20	20.25	5	10,562	0.05%
2020/08/24	8	20.64	25	20.72	20.55	-17	10,492	-0.16%
2020/08/21	20	20.77	6	20.68	21.00	14	10,543	0.13%
2020/08/20	12	20.02	10	19.95	19.35	2	10,259	0.02%
2020/08/19	12	21.51	11	21.40	21.45	1	9,813	0.01%
2020/08/18	22	21.63	29	21.95	21.70	-7	9,455	-0.07%
2020/08/17	31	21.89	9	21.27	21.70	22	8,947	0.25%
2020/08/14	18	20.18	62	19.78	20.55	-44	8,193	-0.54%
2020/08/13	2	19.10	16.3	19.29	19.60	-14.3	7,372	-0.19%
2020/08/12	16	17.71	14	17.83	17.85	2	6,571	0.03%
2020/08/11	0	0.00	100	16.58	16.55	-100	6,010	-1.66%
2020/08/10	10	16.60	9	16.91	16.55	1	5,991	0.02%
2020/08/07	2	17.03	6	17.21	17.10	-4	5,947	-0.07%
2020/08/06	55	17.37	21	17.36	17.15	34	5,891	0.58%
2020/08/05	6	16.98	21	16.37	17.00	-15	5,686	-0.26%
2020/07/31	6	15.56	1	15.45	15.50	5	5,405	0.09%
2020/07/29	3	15.20	0	0.00	15.20	3	5,379	0.06%
2020/07/28	0	0.00	80	15.20	15.10	-80	5,383	-1.49%
2020/07/27	11	15.99	1	16.10	15.70	10	5,373	0.19%
2020/07/24	12	15.76	0	0.00	15.55	12	5,273	0.23%
2020/07/23	4	16.10	0	0.00	16.25	4	5,194	0.08%
2020/07/22	60	16.46	14	16.31	16.45	46	5,113	0.90%
2020/07/21	100	16.19	10	16.15	16.15	90	4,957	1.82%
2020/07/20	0	0.00	1	15.60	16.00	-1	4,878	-0.02%
2020/07/17	10	16.00	2	16.30	15.90	8	4,837	0.17%
2020/07/16	0	0.00	1	16.30	16.30	-1	4,788	-0.02%
2020/07/15	2	15.85	0	0.00	15.70	2	4,691	0.04%
2020/07/14	2	16.40	0	0.00	16.25	2	4,620	0.04%
2020/07/13	5	16.39	6	16.47	16.50	-1	4,581	-0.02%
2020/07/10	0	0.00	27	15.89	15.55	-27	4,387	-0.62%
2020/07/09	0	0.00	2	16.10	15.80	-2	4,346	-0.05%
2020/07/08	5	15.92	9	15.79	16.05	-4	4,320	-0.09%
2020/07/07	11	15.75	1	15.75	15.75	10	4,218	0.24%
2020/07/06	11	16.18	6	16.04	16.25	5	4,102	0.12%
2020/07/03	26	15.88	64	15.48	16.10	-38	3,749	-1.01%
2020/06/24	0	0.00	1	14.30	14.25	-1	3,058	-0.03%
2020/06/18	0	0.00	2	14.18	14.20	-2	3,212	-0.06%
2020/06/16	0	0.00	21	14.00	14.15	-21	3,217	-0.65%
2020/06/02	1	15.05	6	15.05	15.10	-5	3,309	-0.15%
2020/06/01	4	15.09	0	0.00	15.05	4	3,234	0.12%
2020/05/29	60	14.90	5	14.80	15.15	55	3,239	1.70%
2020/05/28	26	14.68	6	14.86	14.60	20	3,215	0.62%
2020/05/27	0	0.00	2	14.03	14.50	-2	2,900	-0.07%
2020/05/22	0	0.00	10	13.55	13.35	-10	2,827	-0.35%
2020/05/20	3	13.73	3	13.65	13.60	0	2,823	0.00%
2020/05/19	2	13.25	0	0.00	13.40	2	2,759	0.07%
2020/05/14	1	13.65	0	0.00	13.40	1	2,718	0.04%
2020/05/13	0	0.00	11	14.05	14.00	-11	2,666	-0.41%
2020/05/12	2	14.30	0	0.00	14.15	2	2,725	0.07%
2020/05/11	0	0.00	11	14.20	14.50	-11	2,716	-0.40%
2020/05/08	0	0.00	2	13.95	13.95	-2	2,612	-0.08%
2020/05/07	1	13.95	90	13.81	14.05	-89	2,609	-3.41%
2020/05/06	2	13.88	1	13.85	13.80	1	2,627	0.04%
2020/05/04	3	13.97	0	0.00	13.90	3	2,703	0.11%
2020/04/30	0	0.00	1	14.25	14.25	-1	2,705	-0.04%
2020/04/28	1	13.90	1	14.00	13.85	0	2,685	0.00%
2020/04/22	0	0.00	1	13.65	13.65	-1	2,682	-0.04%
2020/04/20	3	13.88	0	0.00	13.85	3	2,661	0.11%
2020/04/17	5	14.06	0	0.00	13.85	5	2,667	0.19%
2020/04/15	1	14.15	1	14.05	14.05	0	2,660	0.00%
2020/04/14	0	0.00	1	13.60	13.60	-1	2,641	-0.04%
2020/04/13	2	13.50	0	0.00	13.40	2	2,646	0.08%
2020/04/09	1	13.35	1	13.20	13.10	0	2,664	0.00%
2020/04/08	2	12.85	0	0.00	12.90	2	2,636	0.08%
2020/04/07	1	12.40	1	12.35	12.40	0	2,654	0.00%
2020/04/06	0	0.00	10	11.90	12.15	-10	2,656	-0.38%
2020/04/01	2	12.05	0	0.00	12.00	2	2,660	0.08%
2020/03/31	0	0.00	10	11.88	11.80	-10	2,698	-0.37%
2020/03/27	1	12.20	5	12.00	12.00	-4	2,758	-0.15%
2020/03/26	33	12.20	4	12.30	12.25	29	2,701	1.07%
2020/03/25	0	0.00	1	11.65	11.65	-1	2,607	-0.04%
2020/03/24	0	0.00	1	10.90	10.90	-1	2,598	-0.04%
2020/03/20	2	10.90	0	0.00	10.90	2	2,583	0.08%
2020/03/19	0	0.00	6	10.10	10.10	-6	2,578	-0.23%
2020/03/18	4	11.40	10	11.45	11.20	-6	2,579	-0.23%
2020/03/17	4	11.60	0	0.00	11.30	4	2,596	0.15%
2020/03/13	10	11.93	2	11.75	12.45	8	2,541	0.31%
2020/03/12	0	0.00	8	13.25	13.00	-8	2,460	-0.33%
2020/03/11	2	14.20	0	0.00	14.15	2	2,411	0.08%
2020/03/10	0	0.00	1	14.40	14.50	-1	2,393	-0.04%
2020/03/09	0	0.00	12	14.80	14.50	-12	2,370	-0.51%
2020/03/05	9	15.54	0	0.00	15.50	9	2,348	0.38%
2020/03/04	14	15.55	1	15.60	15.55	13	2,319	0.56%
2020/03/03	25	15.58	6	15.49	15.45	19	2,240	0.85%
2020/02/27	3	14.10	1	14.35	14.10	2	2,181	0.09%
2020/02/26	1	14.60	0	0.00	14.70	1	2,174	0.05%
2020/02/20	0	0.00	25	15.11	15.15	-25	2,186	-1.14%
2020/02/17	10	15.25	0	0.00	15.15	10	2,267	0.44%
2020/02/13	0	0.00	1	15.55	15.30	-1	2,315	-0.04%
2020/02/12	0	0.00	3	14.83	15.10	-3	2,271	-0.13%
2020/02/10	2	14.65	0	0.00	14.60	2	2,319	0.09%
2020/02/07	2	14.55	0	0.00	14.55	2	2,333	0.09%
2020/02/06	0	0.00	1	14.70	14.95	-1	2,303	-0.04%
2020/02/05	9	14.50	5	14.75	14.65	4	2,258	0.18%
2020/02/04	0	0.00	5	14.25	14.30	-5	2,227	-0.22%
2020/01/30	10	15.00	0	0.00	14.85	10	2,290	0.44%
2020/01/20	2	16.40	0	0.00	16.45	2	2,238	0.09%
2020/01/16	0	0.00	10	16.30	16.35	-10	2,281	-0.44%
2019/12/31	0	0.00	10	17.40	17.15	-10	2,437	-0.41%
2019/12/26	0	0.00	6	17.31	17.15	-6	2,370	-0.25%
2019/12/25	0	0.00	1	17.30	17.30	-1	2,331	-0.04%
2019/12/20	20	17.10	0	0.00	17.10	20	2,328	0.86%
2019/12/19	20	17.40	3	17.25	17.05	17	2,402	0.71%
2019/12/18	30	17.03	0	0.00	17.05	30	2,503	1.20%
2019/12/16	40	17.05	0	0.00	16.95	40	2,545	1.57%
2019/12/12	0	0.00	4	16.80	16.85	-4	2,490	-0.16%
2019/12/09	13	16.69	0	0.00	16.65	13	2,565	0.51%
2019/12/06	1	16.55	0	0.00	16.65	1	2,582	0.04%
2019/12/03	0	0.00	1	16.55	16.60	-1	2,798	-0.04%
2019/12/02	4	16.50	60	16.53	16.50	-56	2,813	-1.99%
2019/11/29	0	0.00	12	17.00	16.80	-12	2,829	-0.42%
2019/11/28	3	17.05	0	0.00	17.05	3	2,865	0.10%
2019/11/27	5	17.21	0	0.00	17.25	5	3,005	0.17%
2019/11/26	10	17.00	0	0.00	17.05	10	3,048	0.33%
2019/11/25	2	16.73	2	16.80	16.75	0	3,047	0.00%
2019/11/22	3	16.85	0	0.00	16.80	3	3,068	0.10%
2019/11/19	1	17.20	0	0.00	17.10	1	3,220	0.03%
2019/11/18	50	17.37	0	0.00	17.20	50	3,263	1.53%
2019/11/15	2	17.10	0	0.00	17.15	2	3,523	0.06%
2019/11/13	4	16.98	0	0.00	16.65	4	3,641	0.11%
2019/11/11	2	16.75	0	0.00	16.50	2	3,648	0.05%
2019/11/08	0	0.00	4	16.84	17.10	-4	3,655	-0.11%
2019/11/06	0.3	17.00	10	17.35	17.00	-9.7	3,689	-0.26%
2019/11/05	0	0.00	1	17.35	17.30	-1	3,694	-0.03%
2019/10/31	1	17.10	0	0.00	17.20	1	3,888	0.03%
2019/10/30	1	17.15	0	0.00	17.25	1	3,966	0.03%
2019/10/28	10	17.30	0	0.00	17.35	10	4,491	0.22%
2019/10/25	0	0.00	10	17.25	17.25	-10	4,847	-0.21%
2019/10/23	0	0.00	53	17.54	17.45	-53	5,050	-1.05%
2019/10/22	10	17.60	0	0.00	17.55	10	5,024	0.20%
2019/10/21	10	17.55	0	0.00	17.50	10	5,084	0.20%
2019/10/17	50	17.65	2	17.68	17.60	48	5,101	0.94%
2019/10/16	4	17.75	5	17.45	17.45	-1	5,103	-0.02%
2019/10/15	1	17.65	10	17.80	17.70	-9	5,090	-0.18%
2019/10/14	5	17.45	3	17.25	17.45	2	4,968	0.04%
2019/10/03	1	17.05	0	0.00	16.95	1	5,132	0.02%
2019/10/01	0	0.00	20	17.10	17.05	-20	5,142	-0.39%
2019/09/27	10	17.09	240	17.10	16.95	-230	5,152	-4.46%	大賣/鉅額交易
2019/09/26	10	17.55	0	0.00	17.45	10	5,165	0.19%
2019/09/25	2	17.50	0	0.00	17.55	2	5,176	0.04%
2019/09/24	11	18.00	9	17.76	17.45	2	5,157	0.04%
2019/09/23	0	0.00	1	17.55	17.90	-1	5,077	-0.02%
2019/09/16	150	17.61	0	0.00	17.50	150	4,938	3.04%	大買/鉅額交易
2019/09/12	0	0.00	1	17.45	17.45	-1	4,896	-0.02%
2019/09/10	5	17.20	0	0.00	17.20	5	4,935	0.10%
2019/09/06	5	17.80	0	0.00	17.75	5	4,924	0.10%
2019/09/05	6	17.90	7	18.03	17.90	-1	4,887	-0.02%
2019/09/04	0	0.00	150	17.75	17.70	-150	4,820	-3.11%	大賣/鉅額交易
2019/09/03	0	0.00	1	17.50	17.70	-1	4,833	-0.02%
2019/09/02	1	17.55	2	17.70	17.60	-1	4,796	-0.02%
2019/08/30	3	17.55	1	17.95	17.65	2	4,754	0.04%
2019/08/29	30	17.58	3	17.47	17.70	27	4,613	0.59%
2019/08/28	0	0.00	10	17.05	17.15	-10	4,503	-0.22%
2019/08/27	0	0.00	10	17.20	17.10	-10	4,477	-0.22%
2019/08/26	7	17.05	0	0.00	16.95	7	4,466	0.16%
2019/08/23	0	0.00	1	17.45	17.40	-1	4,412	-0.02%
2019/08/22	150	17.50	4	17.53	17.40	146	4,386	3.33%	大買/鉅額交易
2019/08/21	11	17.38	0	0.00	17.30	11	4,350	0.25%
2019/08/20	0	0.00	15	17.66	17.10	-15	4,303	-0.35%
2019/08/19	32	16.79	2	17.08	17.20	30	4,031	0.74%
2019/08/16	21	16.50	1	16.30	16.35	20	3,906	0.51%
2019/08/14	4	16.18	0	0.00	16.00	4	3,928	0.10%
2019/08/13	10	15.95	0	0.00	15.80	10	3,906	0.26%
2019/08/12	41	15.97	3	15.93	16.15	38	3,897	0.98%
2019/08/08	3	15.43	2	15.68	15.75	1	3,939	0.03%
2019/08/06	0	0.00	2	15.05	15.45	-2	4,096	-0.05%
2019/08/05	5	15.90	71	15.78	15.55	-66	4,070	-1.62%
2019/08/01	4	17.03	5	17.06	16.60	-1	4,063	-0.02%
2019/07/31	8	17.48	17	17.26	17.05	-9	3,958	-0.23%
2019/07/30	8	17.46	21	17.30	18.10	-13	3,798	-0.34%
2019/07/29	26	17.00	2	17.25	17.60	24	3,453	0.69%
2019/07/26	27	16.14	6	16.05	16.00	21	3,119	0.67%
2019/07/24	0	0.00	3	15.72	15.70	-3	2,931	-0.10%
2019/07/23	50	15.73	18	15.66	15.65	32	2,973	1.08%
2019/07/22	3	15.50	0	0.00	15.40	3	2,935	0.10%
2019/07/18	1	15.30	0	0.00	15.15	1	3,010	0.03%
2019/07/17	2	15.45	0	0.00	15.50	2	3,021	0.07%
2019/07/16	5	15.30	0	0.00	15.30	5	3,312	0.15%
2019/07/12	0	0.00	1	15.20	15.45	-1	3,417	-0.03%
2019/07/11	0	0.00	1	15.05	15.00	-1	3,463	-0.03%
2019/07/10	1	15.10	3	15.15	15.15	-2	3,509	-0.06%
2019/07/05	2	14.90	0	0.00	14.85	2	3,522	0.06%
2019/07/04	0	0.00	6	14.90	15.10	-6	3,538	-0.17%
2019/07/03	10	15.10	10	15.05	14.85	0	3,560	0.00%
2019/07/02	6	14.90	0	0.00	14.90	6	3,524	0.17%
2019/06/25	0	0.00	1	14.60	14.60	-1	3,639	-0.03%
2019/06/24	2	14.85	1	14.75	14.85	1	3,654	0.03%
2019/06/21	1	14.65	0	0.00	14.70	1	3,641	0.03%
2019/06/20	0	0.00	1	14.75	14.70	-1	3,649	-0.03%
2019/06/19	1	14.70	0	0.00	14.70	1	3,661	0.03%
2019/06/18	1	14.50	1	14.35	14.35	0	3,585	0.00%
2019/06/14	0	0.00	3	14.37	14.35	-3	3,572	-0.08%
2019/06/12	2	14.10	2	14.15	14.15	0	3,516	0.00%
2019/06/11	0	0.00	1	14.10	14.20	-1	3,482	-0.03%
2019/06/10	1	13.85	1	13.75	13.75	0	3,435	0.00%
2019/06/05	1	13.90	0	0.00	13.85	1	3,433	0.03%
2019/05/31	1	13.80	1	14.05	14.10	0	3,437	0.00%
2019/05/29	0	0.00	1	13.55	13.65	-1	3,411	-0.03%
2019/05/28	6	13.80	0	0.00	13.65	6	3,394	0.18%
2019/05/27	0	0.00	15	14.15	14.10	-15	3,388	-0.44%
2019/05/22	1	14.75	2	14.70	14.65	-1	3,612	-0.03%
2019/05/21	1	14.40	0	0.00	14.50	1	3,554	0.03%
2019/05/17	5	15.10	6	14.74	14.50	-1	3,557	-0.03%
2019/05/16	15	15.13	22	15.15	14.85	-7	3,535	-0.20%
2019/05/15	24	14.99	1	14.95	14.90	23	3,471	0.66%
2019/05/14	4	15.00	3	15.05	15.00	1	3,483	0.03%
2019/05/13	0	0.00	3	14.25	14.15	-3	3,335	-0.09%
2019/05/09	4	15.11	2	14.75	14.50	2	3,278	0.06%
2019/05/08	1	15.00	0	0.00	15.00	1	3,147	0.03%
2019/05/06	10	14.75	0	0.00	14.60	10	3,105	0.32%
2019/04/29	0	0.00	1	14.80	14.60	-1	2,888	-0.03%
2019/04/26	0	0.00	2	14.30	14.25	-2	2,794	-0.07%
2019/04/25	0	0.00	1	14.40	14.45	-1	2,775	-0.04%
2019/04/24	1	15.05	0	0.00	14.40	1	2,802	0.04%
2019/04/23	5	14.91	9	14.74	14.85	-4	2,750	-0.15%
2019/04/22	9	15.31	9	15.28	15.15	0	2,729	0.00%
2019/04/19	1	14.90	3	14.58	14.90	-2	2,433	-0.08%
2019/04/18	0	0.00	5	14.40	14.15	-5	2,321	-0.22%
2019/04/17	0	0.00	4	14.70	14.60	-4	2,288	-0.17%
2019/04/16	6	14.25	0	0.00	14.25	6	2,112	0.28%
2019/04/15	0	0.00	7	14.01	13.95	-7	2,046	-0.34%
2019/04/12	2	14.15	0	0.00	13.95	2	2,024	0.10%
2019/04/11	1	13.90	3	14.02	14.00	-2	1,973	-0.10%
2019/04/09	10	13.95	1	14.00	14.05	9	1,879	0.48%
2019/04/01	0	0.00	4	13.20	13.20	-4	1,719	-0.23%
2019/03/29	2	13.10	0	0.00	13.10	2	1,678	0.12%
2019/03/28	2	13.05	7	13.09	13.00	-5	1,673	-0.30%
2019/03/27	1	13.45	0	0.00	13.30	1	1,654	0.06%
2019/03/26	3	13.65	1	13.55	13.55	2	1,629	0.12%
2019/03/25	1	13.75	1	13.70	13.65	0	1,597	0.00%
2019/03/22	1	14.15	0	0.00	14.00	1	1,579	0.06%
2019/03/18	1	13.60	1	13.70	13.70	0	1,512	0.00%
2019/03/15	1	13.50	1	13.60	13.60	0	1,515	0.00%
2019/03/12	1	13.70	1	13.75	13.75	0	1,578	0.00%
2019/03/08	1	13.40	1	13.45	13.45	0	1,652	0.00%
2019/03/06	1	13.75	1	13.75	13.75	0	1,683	0.00%
2019/03/05	1	13.75	1	13.75	13.75	0	1,751	0.00%
2019/02/27	1	13.65	3	13.77	13.75	-2	1,759	-0.11%
2019/02/26	1	13.95	1	13.85	13.85	0	1,756	0.00%
2019/02/25	1	14.10	1	14.10	14.10	0	1,747	0.00%
2019/02/22	8	14.51	2	14.53	14.20	6	1,743	0.34%
2019/02/20	1	14.05	6	14.05	14.05	-5	1,579	-0.32%
2019/02/19	1	14.20	1	14.05	14.05	0	1,646	0.00%
2019/02/18	1	14.10	4	14.14	14.25	-3	1,627	-0.18%
2019/02/15	0	0.00	5	13.85	14.10	-5	1,623	-0.31%
2019/02/14	0	0.00	1	13.95	13.95	-1	1,608	-0.06%
2019/02/13	13	14.09	3	13.88	14.10	10	1,588	0.63%
2019/02/12	2	13.33	2	13.50	13.50	0	1,505	0.00%
2019/02/11	1	13.00	1	13.10	13.10	0	1,488	0.00%
2019/01/30	1	13.10	1	13.00	13.00	0	1,516	0.00%
2019/01/29	1	13.15	1	13.10	13.10	0	1,517	0.00%
2019/01/28	1	13.15	1	13.15	13.15	0	1,532	0.00%
2019/01/24	1	12.95	1	13.05	13.05	0	1,659	0.00%
2019/01/23	1	13.00	1	12.95	12.95	0	1,683	0.00%
2019/01/17	5	13.20	0	0.00	13.05	5	1,764	0.28%
2019/01/16	2	13.20	0	0.00	13.20	2	1,758	0.11%
2019/01/14	1	12.65	1	12.80	12.85	0	1,674	0.00%
2019/01/11	2	13.05	0	0.00	12.70	2	1,677	0.12%
2019/01/09	1	12.55	1	12.75	12.75	0	1,683	0.00%
2019/01/03	1	12.40	1	12.40	12.40	0	1,771	0.00%
2019/01/02	1	12.60	1	12.50	12.50	0	1,797	0.00%
2018/12/28	1	12.60	3	12.60	12.60	-2	1,809	-0.11%
2018/12/27	1	12.65	1	12.60	12.60	0	1,855	0.00%
2018/12/21	3	12.42	3	12.47	12.50	0	1,930	0.00%
2018/12/19	1	12.90	1	12.80	12.80	0	1,951	0.00%
2018/12/17	1	13.20	1	13.20	13.20	0	2,095	0.00%
2018/12/11	0	0.00	4	13.30	13.30	-4	2,401	-0.17%
2018/12/07	0	0.00	3	13.53	13.70	-3	2,492	-0.12%
2018/12/06	0	0.00	2	13.20	13.10	-2	2,479	-0.08%
2018/12/04	0	0.00	6	13.79	13.70	-6	2,494	-0.24%
2018/12/03	1	13.80	3	13.75	13.85	-2	2,503	-0.08%
2018/11/30	0	0.00	3	13.50	13.45	-3	2,462	-0.12%
2018/11/29	0	0.00	3	13.55	13.35	-3	2,479	-0.12%
2018/11/28	3	13.60	3	13.40	13.50	0	2,473	0.00%
2018/11/27	1	13.00	1	13.15	13.30	0	2,451	0.00%
2018/11/26	1	12.85	1	13.00	13.00	0	2,470	0.00%
2018/11/23	1	12.80	4	12.85	12.85	-3	2,478	-0.12%
2018/11/21	6	13.10	0	0.00	13.05	6	2,567	0.23%
2018/11/20	1	13.25	0	0.00	13.10	1	2,734	0.04%
2018/11/09	0	0.00	1	12.15	12.10	-1	2,773	-0.04%
2018/11/08	1	12.30	1	12.20	12.20	0	2,802	0.00%
2018/11/06	4	11.94	1	11.85	11.85	3	2,872	0.10%
2018/11/05	1	12.00	1	12.05	12.05	0	2,895	0.00%
2018/11/02	7	12.64	0	0.00	12.25	7	3,002	0.23%
2018/11/01	0	0.00	2	12.00	12.15	-2	2,947	-0.07%
2018/10/30	3	11.42	1	11.40	11.40	2	2,927	0.07%
2018/10/25	0	0.00	30	11.20	11.05	-30	2,952	-1.02%
2018/10/24	12	11.70	12	11.50	11.75	0	2,954	0.00%
2018/10/23	10	11.60	2	11.65	11.55	8	3,000	0.27%
2018/10/22	20	11.90	0	0.00	11.90	20	3,044	0.66%
2018/10/19	1	11.60	1	11.60	11.60	0	3,104	0.00%
2018/10/18	1	11.85	0	0.00	11.75	1	3,185	0.03%
2018/10/17	3	11.90	3	11.90	11.75	0	3,220	0.00%
2018/10/16	4	11.74	1	11.65	11.65	3	3,330	0.09%
2018/10/12	0	0.00	2	10.83	11.50	-2	3,345	-0.06%
2018/10/11	3	11.38	2	11.30	11.30	1	3,348	0.03%
2018/10/09	2	12.60	3	12.58	12.55	-1	3,334	-0.03%
2018/10/08	1	12.45	1	12.60	12.60	0	3,418	0.00%
2018/10/05	3	12.75	0	0.00	12.75	3	3,485	0.09%
2018/10/04	1	13.65	15	13.54	13.40	-14	3,479	-0.40%
2018/10/02	3	13.53	2	13.45	13.45	1	3,489	0.03%
2018/10/01	1	13.45	11	13.45	13.45	-10	3,521	-0.28%
2018/09/28	1	13.50	1	13.45	13.45	0	3,599	0.00%
2018/09/27	0	0.00	1	13.60	13.50	-1	3,695	-0.03%
2018/09/26	0	0.00	1	13.75	13.70	-1	4,038	-0.02%
2018/09/25	8	13.90	3	13.85	13.85	5	5,006	0.10%
2018/09/21	9	14.07	4	14.03	14.15	5	5,222	0.10%
2018/09/20	0	0.00	1	13.60	13.60	-1	5,118	-0.02%
2018/09/19	1	14.00	0	0.00	13.70	1	5,119	0.02%
2018/09/18	5	13.80	2	13.55	13.55	3	5,063	0.06%
2018/09/17	11	14.17	7	14.06	14.00	4	5,046	0.08%
2018/09/14	1	13.10	2	13.65	14.05	-1	4,885	-0.02%
2018/09/13	1	13.00	0	0.00	13.10	1	4,807	0.02%
2018/09/12	2	12.95	0	0.00	12.90	2	4,829	0.04%
2018/09/11	3	13.12	1	13.25	13.25	2	4,876	0.04%
2018/09/10	3	13.05	0	0.00	13.00	3	4,902	0.06%
2018/09/07	6	13.77	7	13.68	13.55	-1	4,913	-0.02%
2018/09/06	9	14.26	1	14.25	14.25	8	4,962	0.16%
2018/09/05	6	14.70	6	14.47	14.35	0	5,044	0.00%
2018/09/04	4	14.55	4	14.56	14.60	0	5,117	0.00%
2018/09/03	1	14.55	8	14.61	14.40	-7	5,247	-0.13%
2018/08/28	2	14.90	0	0.00	14.80	2	5,863	0.03%
2018/08/27	11	14.88	5	14.90	15.00	6	5,881	0.10%
2018/08/23	2	14.40	2	14.40	14.55	0	5,917	0.00%
2018/08/21	2	14.38	2	14.20	14.20	0	6,183	0.00%
2018/08/17	0	0.00	2	14.55	14.50	-2	6,652	-0.03%
2018/08/16	8	14.48	6	14.53	14.60	2	7,144	0.03%
2018/08/15	1	14.50	4	14.38	14.30	-3	7,235	-0.04%
2018/08/14	1	14.80	2	15.00	15.10	-1	7,301	-0.01%
2018/08/13	2	14.93	11	14.89	14.80	-9	7,387	-0.12%
2018/08/10	0	0.00	10	15.85	15.75	-10	7,420	-0.13%
2018/08/09	5	15.70	3	15.75	15.75	2	7,516	0.03%
2018/08/08	2	15.63	2	15.70	15.70	0	7,522	0.00%
2018/08/07	11	15.75	3	15.70	15.70	8	7,867	0.10%
2018/08/06	6	15.58	1	15.50	15.50	5	8,285	0.06%
2018/08/03	3	15.52	1	15.45	15.45	2	8,549	0.02%
2018/08/01	1	15.80	3	15.82	15.85	-2	8,657	-0.02%
2018/07/31	6	15.83	1	15.80	15.80	5	8,743	0.06%
2018/07/30	3	16.37	1	15.90	15.90	2	8,946	0.02%
2018/07/27	3	16.42	19	16.40	16.40	-16	8,896	-0.18%
2018/07/25	18	16.25	0	0.00	16.50	18	8,828	0.20%
2018/07/24	4	16.11	4	16.10	16.10	0	8,815	0.00%
2018/07/23	12	16.18	11	16.12	16.30	1	8,770	0.01%
2018/07/20	0	0.00	3	15.85	15.95	-3	8,648	-0.03%
2018/07/19	2	15.95	2	15.90	15.95	0	8,640	0.00%
2018/07/18	6	15.99	3	15.95	15.85	3	8,652	0.03%
2018/07/17	1	16.00	1	16.00	16.00	0	8,647	0.00%
2018/07/16	3	16.25	3	16.37	16.00	0	8,603	0.00%
2018/07/13	1	16.30	5	16.39	16.35	-4	8,501	-0.05%
2018/07/12	2	15.90	2	15.90	16.30	0	8,446	0.00%
2018/07/11	2	16.10	0	0.00	15.85	2	8,438	0.02%
2018/07/10	2	15.95	3	16.18	16.40	-1	8,496	-0.01%
2018/07/09	0	0.00	3	15.93	15.95	-3	8,536	-0.04%
2018/07/06	10	16.20	6	16.10	16.00	4	8,502	0.05%
2018/07/05	0	0.00	2	16.60	16.35	-2	8,428	-0.02%
2018/07/04	13	17.17	21	17.40	16.90	-8	8,378	-0.10%
2018/07/03	34	17.41	45	17.70	17.00	-11	8,024	-0.14%
2018/07/02	7	16.56	14	16.53	16.70	-7	7,037	-0.10%
2018/06/29	3	15.15	2	15.15	15.35	1	6,789	0.01%
2018/06/28	5	15.08	1	15.00	15.00	4	6,772	0.06%
2018/06/26	1	14.80	1	15.10	15.15	0	6,772	0.00%
2018/06/25	1	15.25	1	14.95	14.95	0	6,743	0.00%
2018/06/22	1	15.35	1	15.25	15.25	0	6,717	0.00%
2018/06/19	3	16.38	12	16.21	15.90	-9	6,620	-0.14%
2018/06/15	3	16.65	3	16.65	16.65	0	6,587	0.00%
2018/06/14	2	16.78	1	16.55	16.55	1	6,557	0.02%
2018/06/13	2	16.95	0	0.00	16.90	2	6,484	0.03%
2018/06/12	7	17.06	16	17.04	17.20	-9	6,396	-0.14%
2018/06/11	44	17.21	33	17.14	16.95	11	6,291	0.17%
2018/06/08	40	17.16	51	17.19	17.00	-11	6,170	-0.18%
2018/06/07	7	16.74	17	16.79	16.45	-10	5,851	-0.17%
2018/06/06	9	16.47	16	16.74	16.75	-7	5,703	-0.12%
2018/06/05	0	0.00	6	15.87	15.90	-6	5,536	-0.11%
2018/06/04	6	16.37	4	16.53	16.20	2	5,428	0.04%
2018/06/01	13	16.26	29	16.31	16.20	-16	5,385	-0.30%
2018/05/31	8	16.56	12	16.54	16.40	-4	5,333	-0.07%
2018/05/30	25	16.78	4	16.75	16.75	21	5,218	0.40%
2018/05/29	17	16.98	9	17.18	16.80	8	5,201	0.15%
2018/05/28	43	17.01	22	17.15	17.45	21	4,999	0.42%
2018/05/25	21	16.48	212	16.42	16.65	-191	4,676	-4.08%	大賣/鉅額交易
2018/05/24	223	16.54	11	16.77	16.85	212	4,495	4.72%	大買/鉅額交易
2018/05/23	3	15.37	6	15.37	15.90	-3	3,979	-0.08%
2018/05/22	1	15.30	3	15.35	15.50	-2	3,850	-0.05%
2018/05/21	8	15.22	114	15.17	15.40	-106	3,757	-2.82%	大賣/鉅額交易
2018/05/18	5	14.79	0	0.00	14.65	5	3,614	0.14%
2018/05/17	10	15.26	0	0.00	14.95	10	3,540	0.28%
2018/05/16	8	15.64	0	0.00	15.75	8	3,412	0.23%
2018/05/15	17	15.76	10	15.71	15.90	7	3,291	0.21%
2018/05/14	20	15.33	21	14.91	15.75	-1	2,946	-0.03%
2018/05/11	18	14.53	218	14.70	14.35	-200	2,490	-8.03%	大賣/鉅額交易
2018/05/10	4	13.93	5	14.03	14.00	-1	2,220	-0.05%
2018/05/09	1	13.80	9	13.88	13.70	-8	2,130	-0.38%
2018/05/08	37	13.76	11	13.63	13.50	26	2,053	1.27%
2018/05/07	2	13.58	10	13.87	13.90	-8	1,947	-0.41%
2018/05/03	2	12.75	1	12.70	12.75	1	1,745	0.06%
2018/05/02	5	12.75	0	0.00	12.90	5	1,751	0.29%
2018/04/30	13	12.63	10	12.87	12.55	3	1,696	0.18%
2018/04/27	0	0.00	5	11.80	12.05	-5	1,609	-0.31%
2018/04/18	2	13.00	0	0.00	13.00	2	1,552	0.13%
2018/04/17	0	0.00	1	13.60	13.20	-1	1,537	-0.07%
2018/04/16	10	13.50	0	0.00	13.55	10	1,562	0.64%
2018/04/13	5	13.55	1	13.10	13.35	4	1,479	0.27%
2018/04/12	0	0.00	3	12.80	12.80	-3	1,434	-0.21%
2018/04/11	100	12.90	0	0.00	12.85	100	1,445	6.92%
2018/04/10	3	13.05	0	0.00	12.95	3	1,452	0.21%
2018/03/23	0	0.00	2	12.60	12.45	-2	1,604	-0.12%
2018/03/22	1	12.85	0	0.00	12.80	1	1,627	0.06%
2018/03/21	4	13.15	4	13.25	13.05	0	1,758	0.00%
2018/03/20	0	0.00	0.3	13.00	13.00	-0.3	1,744	-0.02%
2018/03/14	0	0.00	0.2	13.15	13.20	-0.2	1,751	-0.01%
2018/03/13	0	0.00	1	13.10	12.95	-1	1,721	-0.06%
2018/03/08	6	13.20	8	13.18	13.15	-2	1,762	-0.11%
2018/03/07	0	0.00	0.4	13.05	13.15	-0.4	1,749	-0.02%
2018/03/06	4	13.10	6	13.03	12.90	-2	1,734	-0.12%
2018/03/05	1	12.80	1	12.65	12.65	0	1,692	0.00%
2018/03/02	29	13.06	37	13.15	12.95	-8	1,760	-0.45%
2018/03/01	4	12.50	1	12.55	12.60	3	1,659	0.18%
2018/02/26	10	12.70	15	12.66	12.70	-5	1,674	-0.30%
2018/02/22	1	12.15	1	12.20	12.15	0	1,701	0.00%
2018/02/21	0	0.00	1	11.60	11.65	-1	1,704	-0.06%
2018/02/09	6	10.96	0	0.00	11.00	6	1,799	0.33%
2018/02/06	0	0.00	15	11.13	11.15	-15	1,809	-0.83%
2018/01/26	20	13.05	0	0.00	13.10	20	2,191	0.91%
2018/01/25	0	0.00	8	12.85	12.85	-8	2,277	-0.35%
2018/01/16	2	12.70	1	12.80	12.80	1	3,168	0.03%
2018/01/15	1	12.70	0	0.00	12.70	1	3,275	0.03%
2018/01/11	0	0.00	20	12.90	12.85	-20	3,779	-0.53%
2018/01/09	20	13.42	1	13.50	13.40	19	4,238	0.45%
2018/01/03	0	0.00	1	13.30	13.30	-1	4,445	-0.02%