精成科 (6191)-第一金-路竹券商分點個股進出

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
74.3
漲跌
▲1.8
漲幅
+2.48%
成交量
6,244張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精成科 (6191)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	6	74.62	74.30	-6	5,597	-0.11%
2024/05/30	0	0.00	0	71.79	72.50	0	5,605	0.00%
2024/05/28	1	71.80	0	0.00	71.60	1	5,574	0.02%
2024/05/27	4.2	72.54	1	72.01	71.90	3.1	5,603	0.06%
2024/05/24	4.2	74.96	0	0.00	73.00	4.2	5,607	0.07%
2024/05/23	0.1	75.52	7.1	74.11	76.00	-7	5,582	-0.12%
2024/05/22	0	0.00	4	74.68	75.00	-4	5,517	-0.07%
2024/05/21	0	0.00	1	71.40	73.10	-1	5,474	-0.02%
2024/05/20	2	72.00	0	70.90	71.30	2	5,454	0.04%
2024/05/16	1	74.09	0.3	73.00	72.50	0.7	5,440	0.01%
2024/05/15	1	74.90	3	75.40	72.90	-2	5,482	-0.04%
2024/05/14	0.3	73.90	0.4	73.30	73.80	-0.1	5,551	0.00%
2024/05/13	0	0.00	7	70.50	70.60	-7	5,498	-0.13%
2024/05/10	1	71.30	3	71.80	71.20	-2	5,490	-0.04%
2024/05/07	3	74.50	0	0.00	74.20	3	5,312	0.06%
2024/05/06	0	74.10	0	0.00	74.20	0	5,283	0.00%
2024/05/03	0	73.60	1.2	73.43	73.20	-1.2	5,287	-0.02%
2024/05/02	2	73.20	0	0.00	72.70	2	5,272	0.04%
2024/04/30	1	72.70	4	73.50	73.10	-3	5,283	-0.06%
2024/04/29	0	0.00	8	71.31	73.10	-8	5,240	-0.15%
2024/04/26	0	0.00	2	69.70	69.90	-2	5,180	-0.04%
2024/04/24	8	69.27	0	0.00	69.50	8	5,205	0.15%
2024/04/23	2	66.60	2	67.00	67.80	0	5,208	0.00%
2024/04/22	2.2	68.34	1	67.60	67.20	1.2	5,212	0.02%
2024/04/19	0	0.00	2	70.80	70.40	-2	5,171	-0.04%
2024/04/18	0	0.00	0	70.70	71.00	0	5,113	0.00%
2024/04/17	0	69.70	0	0.00	70.00	0	5,085	0.00%
2024/04/16	0.1	68.58	0	0.00	69.00	0.1	5,072	0.00%
2024/04/15	2	69.70	0	0.00	69.60	2	5,015	0.04%
2024/04/12	3	70.13	0	0.00	69.70	3	4,968	0.06%
2024/04/11	1	70.00	0.5	70.20	70.80	0.5	4,920	0.01%
2024/04/10	3.2	70.69	3	70.97	70.50	0.2	4,923	0.00%
2024/04/09	1	72.00	0	0.00	72.20	1	4,895	0.02%
2024/04/08	1	72.10	1.1	72.12	71.90	-0.1	4,898	0.00%
2024/04/03	3	72.10	3.6	71.88	72.00	-0.6	4,898	-0.01%
2024/04/02	2	71.90	2	71.70	72.60	0	4,894	0.00%
2024/04/01	5	72.84	1	73.80	72.70	4	4,893	0.08%
2024/03/29	13	73.28	3.1	73.60	72.70	9.9	4,908	0.20%
2024/03/28	11.2	74.85	9.5	75.27	73.70	1.7	4,829	0.03%
2024/03/27	3.2	71.81	6.6	72.23	73.20	-3.4	4,646	-0.07%
2024/03/26	4	70.47	0.1	71.10	69.40	3.9	4,591	0.08%
2024/03/25	14	71.58	5	71.90	71.20	9	4,596	0.20%
2024/03/22	14.2	71.99	14	72.38	71.40	0.2	4,705	0.00%
2024/03/21	14.7	74.61	5	73.96	73.60	9.7	4,720	0.20%
2024/03/20	17	74.55	26	75.69	76.10	-9	4,459	-0.20%
2024/03/19	9	67.89	8	68.53	69.20	1	3,975	0.03%
2024/03/18	0	0.00	3	66.67	66.40	-3	3,794	-0.08%
2024/03/15	2	65.70	2	65.40	64.90	0	3,791	0.00%
2024/03/14	2	65.50	2	65.90	65.30	0	3,792	0.00%
2024/03/13	1	64.80	0	0.00	64.60	1	3,798	0.03%
2024/03/12	1	64.50	1	64.10	64.60	0	3,825	0.00%
2024/03/08	4.2	65.59	0	0.00	64.10	4.2	3,929	0.11%
2024/03/07	4	67.60	1	67.60	67.60	3	3,999	0.08%
2024/03/06	1	68.00	0	0.00	68.60	1	4,252	0.02%
2024/03/05	12	68.17	4	68.30	68.70	8	4,495	0.18%
2024/03/04	6	66.60	0	0.00	66.30	6	4,448	0.13%
2024/03/01	3	66.20	2	65.70	66.00	1	4,454	0.02%
2024/02/29	1.2	65.30	0	0.00	65.30	1.2	4,433	0.03%
2024/02/27	6.1	67.71	0	0.00	66.30	6.1	4,396	0.14%
2024/02/26	3	67.97	0	0.00	67.50	3	4,382	0.07%
2024/02/23	0.1	68.20	3	68.50	68.10	-2.9	4,407	-0.07%
2024/02/22	1	67.90	0	0.00	68.10	1	4,525	0.02%
2024/02/21	1	69.00	0	0.00	68.90	1	4,550	0.02%
2024/02/20	1	69.30	0	0.00	69.30	1	4,590	0.02%
2024/02/19	3	68.97	1.1	69.35	69.80	1.9	4,588	0.04%
2024/02/16	1	70.18	6	69.10	69.20	-5	4,599	-0.11%
2024/02/15	0	0.00	25	66.82	69.20	-25	4,553	-0.55%
2024/02/05	2	64.60	0	0.00	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%
2024/01/29	10	65.00	0	0.00	65.50	10	4,679	0.21%
2024/01/26	0	0.00	7	64.90	64.80	-7	4,802	-0.15%
2024/01/24	0.2	64.80	20	66.58	64.70	-19.9	5,724	-0.35%
2024/01/23	21	65.80	1	65.80	65.80	20	5,960	0.34%
2024/01/22	1	65.20	0	0.00	64.90	1	5,958	0.02%
2024/01/16	0	0.00	1	65.40	65.50	-1	5,952	-0.02%
2024/01/10	0	0.00	1	62.70	62.90	-1	6,019	-0.02%
2024/01/09	0	0.00	0.2	63.60	63.20	-0.2	6,001	0.00%
2024/01/03	1	65.40	0.2	65.50	65.10	0.8	6,124	0.01%
2024/01/02	1	64.10	0	0.00	65.20	1	6,245	0.02%
2023/12/29	7.2	64.39	0.3	64.77	64.50	6.9	6,259	0.11%
2023/12/26	0	0.00	1	64.30	64.30	-1	6,403	-0.02%
2023/12/25	3	64.47	0	0.00	63.70	3	6,357	0.05%
2023/12/22	1	64.90	5	64.30	64.90	-4	6,298	-0.06%
2023/12/21	0	0.00	8	64.00	64.00	-8	6,269	-0.13%
2023/12/19	2.5	64.96	0	0.00	65.30	2.5	6,272	0.04%
2023/12/18	0.5	70.28	1	68.00	68.00	-0.5	6,152	-0.01%
2023/12/15	0	0.00	1	75.20	72.90	-1	6,063	-0.02%
2023/12/14	1	72.70	1.3	73.14	73.40	-0.3	5,987	0.00%
2023/12/12	1	70.20	0.2	70.41	70.30	0.8	6,040	0.01%
2023/12/08	6	71.97	0	72.49	72.20	6	6,121	0.10%
2023/12/07	0	0.00	11	71.35	71.50	-11	6,167	-0.18%
2023/12/06	5	71.18	55	70.75	71.00	-50	6,245	-0.80%
2023/12/05	50.3	69.99	3	68.90	70.00	47.3	6,364	0.74%
2023/12/04	2	71.65	1.1	71.54	70.10	1	6,681	0.01%
2023/12/01	6	69.68	2.1	69.80	70.50	3.9	6,663	0.06%
2023/11/30	21	68.61	9.4	68.16	69.00	11.6	6,466	0.18%
2023/11/29	0	0.00	1	64.90	64.20	-1	6,214	-0.02%
2023/11/23	0	0.00	0.2	61.70	61.50	-0.2	6,357	0.00%
2023/11/22	2.1	61.97	0	0.00	61.80	2.1	6,400	0.03%
2023/11/21	5.3	64.16	7	65.50	62.80	-1.8	6,460	-0.03%
2023/11/20	0	0.00	6	64.50	64.60	-6	6,567	-0.09%
2023/11/15	0	0.00	4	64.00	63.30	-4	6,703	-0.06%
2023/11/13	0	0.00	0	62.00	61.90	0	6,837	0.00%
2023/11/09	1	62.80	2	63.30	63.40	-1	7,017	-0.01%
2023/11/08	5.1	62.99	17	62.80	62.50	-11.9	7,052	-0.17%
2023/11/07	1	64.00	50	64.14	63.40	-49	7,139	-0.69%
2023/11/06	56	63.94	4	62.90	64.00	52	7,240	0.72%
2023/11/03	6.1	63.70	3	64.50	62.40	3.1	7,229	0.04%
2023/11/02	40	63.45	33.6	63.37	63.90	6.4	7,160	0.09%
2023/11/01	75.5	59.46	62.8	61.11	61.20	12.7	6,866	0.18%
2023/10/31	8	61.19	10.1	61.19	61.60	-2.1	6,314	-0.03%
2023/10/26	0.2	54.53	1	54.60	54.90	-0.9	6,275	-0.01%
2023/10/24	2	54.80	0	0.00	55.70	2	6,364	0.03%
2023/10/20	0	0.00	2	53.80	53.90	-2	6,629	-0.03%
2023/10/19	1	54.80	2	54.75	55.00	-1	6,661	-0.02%
2023/10/18	0	0.00	6	54.05	54.30	-6	6,673	-0.09%
2023/10/17	1	56.10	0	0.00	55.40	1	6,673	0.01%
2023/10/16	0	0.00	2	55.85	56.00	-2	6,859	-0.03%
2023/10/13	0	0.00	0.1	57.30	56.60	-0.1	7,113	0.00%
2023/10/12	0.1	58.10	2	58.15	58.00	-2	7,355	-0.03%
2023/10/11	3	57.00	4.2	58.14	57.40	-1.2	7,465	-0.02%
2023/10/06	5.3	59.00	2	59.15	57.80	3.3	7,486	0.04%
2023/10/05	1.1	62.98	0	0.00	61.90	1.1	7,397	0.01%
2023/10/03	3	63.70	9	63.58	63.10	-6	7,513	-0.08%
2023/10/02	9	63.62	8.1	63.97	64.60	0.9	7,555	0.01%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/27	0	0.00	51	61.80	61.70	-51	7,551	-0.68%
2023/09/26	50	62.20	3	62.53	62.20	47	7,565	0.62%
2023/09/25	1.1	61.09	1	61.70	62.20	0.1	7,573	0.00%
2023/09/22	5	58.00	9	58.17	59.60	-4	7,532	-0.05%
2023/09/21	3.1	59.81	0	0.00	59.60	3.1	7,598	0.04%
2023/09/20	2	62.50	2	61.50	61.30	0	7,734	0.00%
2023/09/19	6	62.90	0	0.00	62.80	6	7,802	0.08%
2023/09/18	3	62.80	7.2	62.54	62.30	-4.2	7,809	-0.05%
2023/09/15	9.1	62.17	60	62.62	61.90	-51	7,808	-0.65%
2023/09/14	57.1	61.78	7	61.47	61.80	50.1	7,723	0.65%
2023/09/13	2.1	59.83	2	60.40	60.40	0.1	7,665	0.00%
2023/09/12	2.1	59.59	5	59.54	59.40	-3	7,623	-0.04%
2023/09/11	8.1	58.98	3.1	58.60	58.70	5	7,563	0.07%
2023/09/08	5	61.04	2	61.70	61.00	3	7,459	0.04%
2023/09/07	20.2	61.95	19.1	61.02	60.90	1.1	7,295	0.02%
2023/09/06	6	59.73	14	59.96	60.50	-8	6,934	-0.12%
2023/09/05	3.1	57.91	7	57.50	58.60	-4	6,852	-0.06%
2023/09/04	0.1	56.00	0	0.00	56.10	0.1	6,782	0.00%
2023/09/01	11	55.68	0	0.00	55.60	11	6,899	0.16%
2023/08/31	2	55.55	4	55.90	56.80	-2	6,881	-0.03%
2023/08/30	4	55.28	4	55.70	54.90	0	6,913	0.00%
2023/08/29	2	55.00	0	0.00	55.10	2	6,913	0.03%
2023/08/28	3	55.93	2	56.45	55.90	1	6,888	0.01%
2023/08/25	6	56.65	10	56.78	57.40	-4	6,919	-0.06%
2023/08/24	10.1	56.33	3	55.87	55.90	7.1	6,840	0.10%
2023/08/23	6	58.97	6	58.97	58.80	0	6,610	0.00%
2023/08/22	11	58.84	11	58.43	58.80	0	6,650	0.00%
2023/08/18	3	56.37	6.4	55.99	55.80	-3.4	6,599	-0.05%
2023/08/17	0	0.00	4.1	54.73	56.20	-4.1	6,552	-0.06%
2023/08/16	6	53.30	8	53.94	54.10	-2	6,509	-0.03%
2023/08/15	13	52.96	10	53.15	53.40	3	6,428	0.05%
2023/08/14	2	50.90	5	51.36	51.70	-3	6,322	-0.05%
2023/08/11	8	52.64	10.1	51.72	52.10	-2.1	6,321	-0.03%
2023/08/10	14	52.24	14	52.16	52.10	0	6,240	0.00%
2023/08/09	6	51.82	6	51.80	51.80	0	6,149	0.00%
2023/08/08	11	51.14	16	51.11	51.60	-5	6,153	-0.08%
2023/08/07	11	50.03	38.5	50.04	50.90	-27.5	6,165	-0.45%
2023/08/04	24.5	47.88	24	49.07	49.05	0.5	6,241	0.01%
2023/08/02	15.4	49.05	2.2	48.36	48.25	13.2	6,212	0.21%
2023/08/01	11.1	50.18	1	49.85	50.40	10.1	6,216	0.16%
2023/07/31	7	51.34	8	51.40	51.30	-1	6,527	-0.02%
2023/07/28	7	50.44	8	50.07	51.20	-1	6,583	-0.02%
2023/07/27	4	50.63	3.9	50.83	50.70	0.1	6,498	0.00%
2023/07/26	4.7	51.40	4	50.85	51.10	0.7	6,442	0.01%
2023/07/25	9	50.51	14.9	50.90	51.40	-5.9	6,337	-0.09%
2023/07/24	3	48.82	3	49.22	49.10	0	6,126	0.00%
2023/07/21	1.1	48.00	2.1	47.95	48.45	-1	6,069	-0.02%
2023/07/20	3	48.43	7	48.31	48.20	-4	6,029	-0.07%
2023/07/19	25	49.08	25	48.69	48.10	0	5,952	0.00%
2023/07/18	16.4	49.91	9.5	49.80	50.80	6.9	5,773	0.12%
2023/07/17	19	52.63	6	51.98	52.50	13	5,479	0.24%
2023/07/14	3.6	48.22	3.8	48.60	49.45	-0.3	5,214	-0.01%
2023/07/13	8.2	47.96	11	48.31	47.95	-2.8	5,110	-0.05%
2023/07/12	5	47.99	6	47.52	47.50	-1	5,038	-0.02%
2023/07/11	0	0.00	6.3	47.38	47.30	-6.3	4,997	-0.13%
2023/07/10	3.6	46.09	2	46.90	46.05	1.6	4,919	0.03%
2023/07/07	4.1	46.64	8	46.73	47.30	-3.9	4,812	-0.08%
2023/07/06	12	48.13	14.2	48.48	48.20	-2.2	4,772	-0.05%
2023/07/05	12.5	47.56	15.3	47.72	47.75	-2.8	4,694	-0.06%
2023/07/04	13	47.39	2	47.00	47.05	11	4,681	0.23%
2023/07/03	3.5	47.17	9	46.83	47.20	-5.5	4,655	-0.12%
2023/06/30	1	46.00	1	45.70	45.90	0	4,678	0.00%
2023/06/29	9	46.03	3	45.80	46.20	6	4,640	0.13%
2023/06/28	24	46.02	18.1	46.63	46.80	5.9	4,514	0.13%
2023/06/27	17	44.15	64	44.03	44.50	-47	4,337	-1.08%
2023/06/26	50	44.15	1	44.10	44.15	49	4,197	1.17%
2023/06/21	8	43.02	9	43.03	43.20	-1	4,175	-0.02%
2023/06/20	0	0.00	2	41.90	42.20	-2	4,117	-0.05%
2023/06/16	1	42.35	0	0.00	42.35	1	4,337	0.02%
2023/06/15	2	42.60	5	42.62	42.60	-3	4,317	-0.07%
2023/06/14	4	42.50	3	42.40	42.50	1	4,289	0.02%
2023/06/13	3	42.10	6	42.00	42.25	-3	4,282	-0.07%
2023/06/12	3	42.02	7	41.92	42.00	-4	4,258	-0.09%
2023/06/09	9	41.78	12	42.01	42.20	-3	4,246	-0.07%
2023/06/08	2	41.68	1	41.55	41.65	1	4,211	0.02%
2023/06/07	31	41.58	27	41.94	42.00	4	4,177	0.10%
2023/06/06	0	0.00	9	40.51	40.60	-9	4,037	-0.22%
2023/06/05	3	40.60	11	40.33	40.45	-8	4,008	-0.20%
2023/06/02	1	39.85	1	39.75	39.70	0	3,934	0.00%
2023/06/01	11	39.46	13	39.71	39.75	-2	3,952	-0.05%
2023/05/31	2	38.60	4	38.70	39.15	-2	3,925	-0.05%
2023/05/30	3	39.40	3	39.70	39.55	0	3,822	0.00%
2023/05/29	0	0.00	2	39.40	39.75	-2	3,788	-0.05%
2023/05/26	1.1	39.28	0	0.00	39.15	1.1	3,754	0.03%
2023/05/25	9	39.81	6	40.06	40.20	3	3,676	0.08%
2023/05/24	12	39.29	13	39.47	39.60	-1	3,587	-0.03%
2023/05/23	3	38.90	17	38.56	38.80	-14	3,503	-0.40%
2023/05/22	10	38.26	22	38.35	38.50	-12	3,467	-0.35%
2023/05/18	1	37.75	1	37.85	37.75	0	3,357	0.00%
2023/05/17	6	37.95	6	37.73	37.55	0	3,354	0.00%
2023/05/16	2	37.60	14	37.38	37.50	-12	3,265	-0.37%
2023/05/15	21	37.87	14	37.55	37.40	7	3,211	0.22%
2023/05/12	8	37.47	5	37.45	37.65	3	3,149	0.10%
2023/05/11	21	37.36	15	37.32	37.15	6	3,069	0.20%
2023/05/10	18	37.21	40	37.48	37.65	-22	2,987	-0.74%
2023/05/09	0	0.00	4	36.66	36.40	-4	2,823	-0.14%
2023/05/08	17	37.12	17	36.80	36.85	0	2,788	0.00%
2023/05/05	33	37.24	33.3	36.93	36.45	-0.3	2,680	-0.01%
2023/05/04	10	35.58	6.3	36.45	37.30	3.8	2,307	0.16%
2023/04/28	1	34.00	0	0.00	33.80	1	2,157	0.05%
2023/04/25	1	34.00	1	33.10	32.95	0	2,123	0.00%
2023/04/24	1	33.80	6.5	33.36	33.70	-5.5	2,101	-0.26%
2023/04/21	1	34.25	0.2	33.40	33.25	0.8	2,086	0.04%
2023/04/20	12	33.94	2.6	33.87	33.90	9.5	2,048	0.46%
2023/04/19	0	0.00	17	34.00	34.15	-17	2,032	-0.84%
2023/04/18	0	0.00	1	34.45	34.15	-1	1,998	-0.05%
2023/04/17	12	34.51	6	34.54	34.55	6	1,963	0.31%
2023/04/11	16	34.31	18	34.23	34.30	-2	1,843	-0.11%
2023/04/10	1	33.75	0	0.00	33.75	1	1,732	0.06%
2023/04/06	1.4	33.09	1	33.25	33.35	0.4	1,661	0.02%
2023/03/31	1	33.90	0	0.00	33.85	1	1,612	0.06%
2023/03/30	2	33.33	3	33.40	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	0.4	33.10	33.20	-0.4	1,489	-0.02%
2023/03/28	1	33.30	2	32.85	32.60	-1	1,460	-0.07%
2023/03/27	3	33.10	3	33.50	33.05	0	1,428	0.00%
2023/03/24	4	33.33	1	33.60	33.30	3	1,413	0.21%
2023/03/23	1	33.10	1	32.85	33.10	0	1,356	0.00%
2023/03/22	2.5	33.32	4	33.30	33.10	-1.5	1,330	-0.11%
2023/03/21	17.4	33.26	7	32.97	33.50	10.4	1,244	0.83%
2023/03/20	2	31.65	5	31.70	31.75	-3	1,054	-0.28%
2023/03/17	0.4	31.45	0	0.00	31.45	0.4	1,051	0.04%
2023/03/16	2	31.63	1.1	31.00	30.95	0.9	1,044	0.09%
2023/03/15	2	31.85	0	0.00	31.50	2	1,024	0.20%
2023/03/14	5	31.45	5.3	31.62	31.45	-0.3	1,023	-0.03%
2023/03/13	5	31.79	1.7	31.79	31.80	3.3	1,003	0.33%
2023/03/10	1	31.50	15	31.60	31.35	-14	965	-1.45%
2023/03/09	1	31.65	0	0.00	31.50	1	961	0.10%
2023/03/08	2	31.80	5	31.47	31.80	-3	968	-0.31%
2023/03/07	0	0.00	1	31.60	31.60	-1	950	-0.11%
2023/03/06	8	31.44	7	31.44	31.40	1	921	0.11%
2023/03/03	0.5	30.28	0	0.00	30.45	0.5	861	0.06%
2023/02/24	1	30.00	0	0.00	30.00	1	832	0.12%
2023/02/23	6	30.08	1	30.15	30.20	5	832	0.60%
2023/02/22	0	0.00	1	29.60	29.60	-1	810	-0.12%
2023/02/21	0	0.00	1	29.75	29.75	-1	823	-0.12%
2023/02/17	6	29.88	5	29.90	29.95	1	852	0.12%
2023/02/16	6	29.72	0	0.00	29.85	6	861	0.70%
2023/02/15	0	0.00	8	29.96	29.80	-8	932	-0.86%
2023/02/14	4	29.20	0.4	29.15	29.15	3.6	923	0.39%
2023/02/10	1	28.85	0	0.00	28.85	1	969	0.10%
2023/02/09	0	0.00	2	29.60	29.40	-2	982	-0.20%
2023/02/08	0	0.00	1	29.75	29.65	-1	1,017	-0.10%
2023/02/06	4	29.55	0	0.00	29.55	4	1,108	0.36%
2023/02/03	0	0.00	1	29.60	29.60	-1	1,154	-0.09%
2023/02/02	1.2	29.46	0	0.00	29.70	1.2	1,151	0.10%
2023/01/30	0	0.00	2	28.30	28.30	-2	1,110	-0.18%
2022/12/30	0	0.00	0.9	27.47	27.55	-0.9	1,212	-0.08%
2022/12/21	1	27.80	0	0.00	27.60	1	1,258	0.08%
2022/12/19	0.5	28.25	0	0.00	28.20	0.5	1,275	0.04%
2022/12/14	0	0.00	0.8	28.88	28.95	-0.8	1,270	-0.06%
2022/12/09	0	0.00	1	29.00	28.85	-1	1,271	-0.08%
2022/12/08	1	28.95	0	0.00	28.95	1	1,259	0.08%
2022/12/06	0	0.00	1	29.70	29.20	-1	1,246	-0.08%
2022/12/02	0	0.00	3	30.23	30.30	-3	1,216	-0.25%
2022/11/23	10	29.30	1	29.35	29.25	9	1,180	0.76%
2022/11/22	0.4	29.40	0	0.00	29.45	0.4	1,193	0.04%
2022/11/21	0	0.00	10	29.60	29.10	-10	1,201	-0.83%
2022/11/17	0	0.00	3	30.07	30.00	-3	1,185	-0.25%
2022/11/15	0	0.00	26	29.85	29.85	-26	1,158	-2.24%
2022/11/11	8	30.17	3	29.75	29.55	5	1,146	0.44%
2022/11/09	1	29.40	0	0.00	29.35	1	1,170	0.09%
2022/11/08	0.5	29.05	0	0.00	28.70	0.5	1,158	0.04%
2022/11/07	0	0.00	2	29.10	28.95	-2	1,170	-0.17%
2022/11/04	0	0.00	1	29.00	29.00	-1	1,219	-0.08%
2022/11/03	0	0.00	1	28.50	28.95	-1	1,200	-0.08%
2022/11/02	8	27.85	8	27.96	27.80	0	1,169	0.00%
2022/11/01	6	27.12	52	26.64	27.35	-46	1,185	-3.88%
2022/10/31	0	0.00	21	25.71	25.80	-21	1,155	-1.82%
2022/10/26	1	24.75	1	24.90	24.70	0	1,177	0.00%
2022/10/13	0	0.00	1	24.50	23.80	-1	1,199	-0.08%
2022/10/12	0	0.00	1	25.55	25.20	-1	1,194	-0.08%
2022/09/29	1	25.05	0	0.00	25.25	1	1,226	0.08%
2022/09/28	0.1	24.70	0	0.00	24.40	0.1	1,230	0.01%
2022/09/26	1.1	25.50	1	25.80	25.40	0.1	1,245	0.01%
2022/09/22	0.1	27.00	0	0.00	27.00	0.1	1,297	0.01%
2022/09/20	0	0.00	1.7	27.50	27.65	-1.7	1,316	-0.13%
2022/09/19	0.1	27.55	1	27.60	27.30	-0.9	1,331	-0.07%
2022/09/14	0.1	27.65	0	0.00	27.75	0.1	1,377	0.01%
2022/09/12	0.1	27.86	0	0.00	27.85	0.1	1,428	0.01%
2022/09/07	1	27.00	0	0.00	27.00	1	1,630	0.06%
2022/09/06	0	0.00	1	27.55	27.40	-1	1,689	-0.06%
2022/08/25	1	28.85	0	0.00	28.80	1	2,238	0.04%
2022/08/19	1	29.25	4	29.35	29.35	-3	2,350	-0.13%
2022/08/17	2	29.50	1	29.45	29.40	1	2,493	0.04%
2022/08/15	4	28.80	4	28.80	28.80	0	2,364	0.00%
2022/08/12	2.9	28.72	0	0.00	28.80	2.9	2,350	0.12%
2022/08/11	0	0.00	2	29.00	29.00	-2	2,333	-0.09%
2022/08/08	1.5	28.90	0	0.00	28.90	1.5	2,254	0.07%
2022/08/04	1.2	29.16	0	0.00	29.05	1.2	2,209	0.05%
2022/07/27	0	0.00	2	28.90	29.30	-2	2,271	-0.09%
2022/07/22	2	29.70	1	29.55	29.55	1	2,339	0.04%
2022/07/18	0	0.00	4	28.75	28.65	-4	2,392	-0.17%
2022/07/14	0	0.00	7	27.40	27.50	-7	2,434	-0.29%
2022/07/12	1.2	26.11	0	0.00	26.10	1.2	2,503	0.05%
2022/07/11	0	0.00	1	27.30	27.20	-1	2,554	-0.04%
2022/07/06	0	0.00	5	26.55	26.00	-5	3,199	-0.16%
2022/07/04	0	0.00	1	26.65	26.55	-1	3,218	-0.03%
2022/07/01	0	0.00	5	27.76	26.55	-5	3,242	-0.15%
2022/06/29	2	29.73	0	0.00	29.80	2	3,199	0.06%
2022/06/28	1	30.00	0	0.00	30.10	1	3,208	0.03%
2022/06/27	0	0.00	2	30.70	30.65	-2	3,228	-0.06%
2022/06/23	7	30.09	0	0.00	29.75	7	3,278	0.21%
2022/06/22	1	29.90	0	0.00	29.80	1	3,263	0.03%
2022/06/20	0	0.00	2	30.90	29.90	-2	3,255	-0.06%
2022/06/17	1.6	32.03	0	0.00	31.85	1.6	3,217	0.05%
2022/06/16	6	33.25	4	33.65	32.35	2	3,187	0.06%
2022/06/15	0	0.00	4	32.71	32.65	-4	3,045	-0.13%
2022/06/14	1	31.90	0	0.00	31.90	1	2,997	0.03%
2022/06/13	0	0.00	1	32.20	31.70	-1	2,998	-0.03%
2022/06/10	1	33.40	0	0.00	33.15	1	2,976	0.03%
2022/06/08	2	33.43	1	33.30	33.35	1	2,911	0.03%
2022/06/07	1	33.30	0	0.00	33.35	1	2,886	0.03%
2022/06/06	3	33.28	0	0.00	33.50	3	2,857	0.10%
2022/06/02	14	33.93	10	34.55	34.10	4	2,810	0.14%
2022/05/30	1	31.75	0	0.00	31.80	1	2,449	0.04%
2022/05/26	5	32.17	3	31.92	31.80	2	2,416	0.08%
2022/05/10	1	29.70	0	0.00	30.25	1	2,468	0.04%
2022/05/09	1	30.65	2	30.75	30.55	-1	2,480	-0.04%
2022/04/28	6	32.61	3	32.58	32.40	3	2,513	0.12%
2022/04/27	1	31.35	0	0.00	31.35	1	2,459	0.04%
2022/04/25	1	32.00	6	32.22	32.00	-5	2,458	-0.20%
2022/04/22	0	0.00	1	34.10	33.60	-1	2,462	-0.04%
2022/04/21	3	33.78	1	33.80	33.75	2	2,474	0.08%
2022/04/19	1	33.40	1	33.70	32.95	0	2,446	0.00%
2022/04/18	1	33.90	19.2	33.49	32.70	-18.2	2,459	-0.74%
2022/04/14	5	34.71	4	34.73	34.30	1	2,404	0.04%
2022/04/12	0	0.00	2	30.80	30.85	-2	1,836	-0.11%
2022/04/11	2	31.60	0	0.00	31.00	2	1,832	0.11%
2022/04/08	0.5	32.40	0	0.00	32.35	0.5	1,825	0.03%
2022/04/07	0	0.00	1	32.55	32.20	-1	1,863	-0.05%
2022/03/30	1	34.40	0	0.00	34.55	1	2,310	0.04%
2022/03/28	0	0.00	2	34.20	34.80	-2	2,305	-0.09%
2022/03/23	0	0.00	0.7	34.45	34.55	-0.7	2,362	-0.03%
2022/03/21	0	0.00	1	34.15	34.20	-1	2,444	-0.04%
2022/03/18	11	33.78	0	0.00	33.55	11	2,528	0.44%
2022/03/16	0	33.15	2	33.15	33.15	-2	2,700	-0.07%
2022/03/11	1	34.15	0	0.00	34.15	1	3,714	0.03%
2022/03/09	1	33.60	10	33.45	33.70	-9	3,969	-0.23%
2022/03/08	0	0.00	12	33.32	33.15	-12	4,042	-0.30%
2022/03/04	8	35.51	13	35.36	35.25	-5	4,085	-0.12%
2022/03/02	0	0.00	2	35.68	35.75	-2	4,187	-0.05%
2022/03/01	2	35.83	0.3	35.80	35.80	1.7	4,262	0.04%
2022/02/24	2	35.70	10	36.06	35.35	-8	4,384	-0.18%
2022/02/23	1	36.50	0	0.00	36.45	1	4,420	0.02%
2022/02/22	0	0.00	2.9	36.57	36.80	-2.9	4,493	-0.06%
2022/02/21	2	36.55	12	36.37	36.60	-10	4,631	-0.22%
2022/02/17	11	35.78	12	35.64	35.70	-1	4,699	-0.02%
2022/02/15	0	0.00	10	35.00	34.65	-10	4,766	-0.21%
2022/02/07	10	36.00	0.7	35.91	35.95	9.3	5,065	0.18%
2022/01/26	0	0.00	2	35.30	35.15	-2	5,190	-0.04%
2022/01/25	2	35.23	1	35.15	35.10	1	5,340	0.02%
2022/01/24	0	0.00	0.1	35.60	35.65	-0.1	5,359	0.00%
2022/01/21	1	36.20	11	36.02	35.90	-10	5,403	-0.19%
2022/01/20	10	36.45	14	36.43	36.70	-4	5,523	-0.07%
2022/01/19	0	0.00	5	36.37	36.50	-5	5,629	-0.09%
2022/01/18	10	36.85	0	0.00	36.55	10	5,639	0.18%
2022/01/17	14	36.70	3	36.75	36.80	11	5,628	0.20%
2022/01/14	1	35.45	2	35.45	35.50	-1	5,606	-0.02%
2022/01/13	1	36.25	0	0.00	36.20	1	5,596	0.02%
2022/01/10	4	37.01	1	37.00	36.90	3	5,634	0.05%
2022/01/06	3	37.37	12	37.65	37.40	-9	5,641	-0.16%
2022/01/05	4	37.83	3	37.70	37.65	1	5,650	0.02%
2022/01/04	7	38.07	0	0.00	38.05	7	5,657	0.12%
2022/01/03	2	38.28	1	38.30	38.20	1	5,697	0.02%
2021/12/30	3	38.73	19	38.80	38.60	-16	5,768	-0.28%
2021/12/29	21	39.01	0	0.00	38.95	21	5,828	0.36%
2021/12/28	5	39.13	7	39.24	39.10	-2	5,831	-0.03%
2021/12/27	9	39.23	36.8	39.08	39.00	-27.8	5,740	-0.48%
2021/12/24	20	38.36	16	38.33	38.20	4	5,696	0.07%
2021/12/23	2.3	37.56	0	0.00	37.55	2.3	5,638	0.04%
2021/12/22	11	37.48	3	37.58	37.30	8	5,653	0.14%
2021/12/21	4	37.39	0	0.00	37.40	4	5,647	0.07%
2021/12/20	6	37.60	2	37.90	37.65	4	5,633	0.07%
2021/12/17	3	37.10	2	37.05	37.05	1	5,606	0.02%
2021/12/16	2	37.30	0	0.00	37.45	2	5,577	0.04%
2021/12/15	4	37.36	8	37.52	37.45	-4	5,545	-0.07%
2021/12/14	4	37.39	80	37.40	37.25	-76	5,515	-1.38%
2021/12/13	22	38.41	12	38.45	38.25	10	5,440	0.18%
2021/12/10	16	38.88	6	39.33	38.85	10	5,412	0.18%
2021/12/09	53	40.10	6.4	39.79	39.65	46.6	5,331	0.87%
2021/12/08	149.6	40.59	69	41.15	41.60	80.6	5,041	1.60%	大買/
2021/12/07	8	38.86	4	39.15	38.75	4	4,536	0.09%
2021/12/06	5	39.03	6	38.91	38.40	-1	4,408	-0.02%
2021/12/03	0	0.00	17	38.57	38.65	-17	4,258	-0.40%
2021/12/02	16	38.62	3	38.28	37.70	13	4,195	0.31%
2021/12/01	7	38.02	6.7	38.05	38.20	0.3	4,204	0.01%
2021/11/30	2.2	37.49	4	37.40	37.65	-1.8	4,179	-0.04%
2021/11/29	11	36.80	21.1	36.37	36.80	-10.1	4,188	-0.24%
2021/11/26	18.1	38.16	19	37.67	37.35	-0.9	4,199	-0.02%
2021/11/25	16	38.38	14.2	38.76	38.35	1.8	4,177	0.04%
2021/11/24	2	38.25	5.8	38.29	38.50	-3.8	4,211	-0.09%
2021/11/23	16	37.94	8	37.66	37.50	8	4,181	0.19%
2021/11/22	1	37.85	7	38.09	38.00	-6	4,188	-0.14%
2021/11/19	4.2	37.24	0	0.00	37.20	4.2	4,210	0.10%
2021/11/18	17.9	38.14	20.9	38.77	37.85	-3	4,200	-0.07%
2021/11/17	10	37.99	153.6	37.98	37.75	-143.6	4,074	-3.52%	大賣/鉅額交易
2021/11/16	195.1	38.48	302	38.46	37.60	-106.9	4,151	-2.58%	大買/大賣/鉅額交易
2021/11/15	264.2	38.32	14.3	38.08	38.40	250	4,129	6.05%	大買/鉅額交易
2021/11/12	0	0.00	11.1	37.08	37.40	-11.1	4,175	-0.26%
2021/11/11	1	37.75	9	37.35	37.30	-8	4,281	-0.19%
2021/11/10	0	38.00	0	0.00	37.85	0	4,364	0.00%
2021/11/08	0	0.00	5.1	37.00	37.00	-5.1	4,764	-0.11%
2021/11/05	0.9	36.94	5	36.95	37.10	-4.1	4,832	-0.08%
2021/11/04	0	37.15	3.9	37.77	38.00	-3.9	4,843	-0.08%
2021/11/03	0	0.00	4	36.87	36.85	-4	4,895	-0.08%
2021/11/02	1	36.30	0	0.00	35.60	1	4,847	0.02%
2021/11/01	6	35.13	12	35.31	35.40	-6	4,760	-0.13%
2021/10/29	1.2	35.26	17	35.30	35.35	-15.8	4,908	-0.32%
2021/10/28	35	35.32	11	34.79	34.60	24	5,044	0.48%
2021/10/27	1.5	34.08	6	34.29	34.75	-4.5	5,276	-0.09%
2021/10/26	2	32.85	1	33.50	32.75	1	5,404	0.02%
2021/10/25	0.2	33.00	0	0.00	33.00	0.2	5,514	0.00%
2021/10/22	0.1	32.40	0	0.00	32.25	0.1	5,605	0.00%
2021/10/21	1.7	33.08	2	33.48	32.85	-0.3	5,703	-0.01%
2021/10/20	0.6	33.61	0	0.00	33.55	0.6	5,783	0.01%
2021/10/12	0	0.00	20	30.30	31.50	-20	5,919	-0.34%
2021/10/05	2	31.95	0	0.00	31.90	2	7,953	0.03%
2021/10/04	0	0.00	2	32.40	31.80	-2	8,042	-0.02%
2021/10/01	2	31.93	2	32.50	32.40	0	8,144	0.00%
2021/09/30	10	33.20	2	33.40	33.25	8	8,173	0.10%
2021/09/29	0	0.00	25	32.49	33.20	-25	8,202	-0.30%
2021/09/28	1	31.95	0	0.00	32.50	1	8,354	0.01%
2021/09/27	0	0.00	5	32.55	32.60	-5	8,505	-0.06%
2021/09/24	7	33.32	2	33.40	33.15	5	9,105	0.05%
2021/09/23	0	0.00	2	32.33	32.35	-2	9,144	-0.02%
2021/09/22	0	0.00	1.2	30.67	31.05	-1.2	9,534	-0.01%
2021/09/17	0	0.00	20	31.40	31.40	-20	9,643	-0.21%
2021/09/14	1	31.40	4	31.85	31.35	-3	10,226	-0.03%
2021/09/13	0.1	31.80	0	0.00	31.70	0.1	10,307	0.00%
2021/09/10	3	31.90	0	0.00	31.90	3	10,396	0.03%
2021/09/09	0	0.00	1	31.15	31.55	-1	10,474	-0.01%
2021/09/08	1	30.85	0	0.00	30.85	1	10,699	0.01%
2021/09/06	2	32.33	2	32.45	31.90	0	10,908	0.00%
2021/09/03	6	33.24	7	33.29	33.15	-1	10,936	-0.01%
2021/09/02	1	33.20	5	33.24	33.10	-4	11,091	-0.04%
2021/09/01	2	33.45	2	33.50	33.65	0	11,238	0.00%
2021/08/30	16	33.68	1	33.50	33.35	15	11,271	0.13%
2021/08/27	1	33.20	0	0.00	32.90	1	11,229	0.01%
2021/08/26	11	33.17	0	0.00	33.25	11	11,234	0.10%
2021/08/25	1	33.25	3	33.35	33.10	-2	11,338	-0.02%
2021/08/23	1	33.15	3	32.83	32.70	-2	11,562	-0.02%
2021/08/20	0	0.00	15	31.27	31.50	-15	11,539	-0.13%
2021/08/18	2	31.25	2	32.70	32.80	0	11,624	0.00%
2021/08/17	0	0.00	3	32.20	31.30	-3	11,842	-0.03%
2021/08/16	6	33.12	1	33.75	32.75	5	11,849	0.04%
2021/08/13	3	34.15	4	34.66	33.95	-1	11,822	-0.01%
2021/08/12	0	0.00	7	35.31	35.20	-7	11,806	-0.06%
2021/08/11	13	35.82	18	35.57	35.05	-5	12,117	-0.04%
2021/08/10	8	36.29	21	36.36	36.55	-13	12,109	-0.11%
2021/08/09	24	36.55	3	36.57	35.95	21	12,111	0.17%
2021/08/06	30	37.59	6	37.36	37.20	24	12,112	0.20%
2021/08/05	4	36.99	6	36.83	37.30	-2	11,922	-0.02%
2021/08/04	23	36.57	0	0.00	36.40	23	11,955	0.19%
2021/08/03	7	36.34	13	36.62	36.85	-6	12,084	-0.05%
2021/08/02	2	36.20	9	36.28	36.40	-7	12,072	-0.06%
2021/07/30	16	35.79	13	35.92	35.45	3	11,974	0.03%
2021/07/29	10	35.40	1	35.45	35.65	9	12,025	0.07%
2021/07/28	3	34.65	19	33.91	35.45	-16	12,152	-0.13%
2021/07/27	4	36.41	49	35.99	35.65	-45	12,288	-0.37%
2021/07/26	19	36.76	21	36.99	36.75	-2	12,343	-0.02%
2021/07/23	6	35.67	17.1	35.57	35.55	-11.1	12,578	-0.09%
2021/07/22	5	34.95	3	34.32	34.40	2	12,838	0.02%
2021/07/21	15.1	33.45	4	34.14	33.30	11.1	12,832	0.09%
2021/07/20	3	34.37	16.6	34.21	34.00	-13.6	12,912	-0.11%
2021/07/19	19.1	35.13	8	34.82	34.90	11.1	12,937	0.09%
2021/07/16	19	35.47	11	35.35	35.35	8	13,121	0.06%
2021/07/15	17	35.09	4.1	35.08	35.20	12.9	13,165	0.10%
2021/07/14	55.1	38.79	54	37.57	35.55	1.1	13,131	0.01%
2021/07/13	41	37.95	57.1	38.79	39.35	-16.1	12,255	-0.13%
2021/07/12	18	35.65	6	35.87	35.80	12	11,596	0.10%
2021/07/09	15	35.25	12	35.03	34.90	3	11,514	0.03%
2021/07/08	11	35.31	11	35.32	35.45	0	11,576	0.00%
2021/07/07	2.1	34.52	1	34.60	34.65	1.1	11,594	0.01%
2021/07/06	12.2	35.64	10	35.36	35.05	2.2	11,704	0.02%
2021/07/05	15	35.68	15	35.85	35.80	0	11,852	0.00%
2021/07/02	8	35.06	2	35.50	34.95	6	11,797	0.05%
2021/07/01	27	36.07	5.2	35.93	34.80	21.8	11,781	0.19%
2021/06/30	1	34.25	2	34.00	34.75	-1	11,284	-0.01%
2021/06/29	17	35.03	4	34.65	34.50	13	11,136	0.12%
2021/06/28	2	33.65	2	33.90	34.40	0	10,778	0.00%
2021/06/25	6	33.91	1	34.05	33.40	5	10,796	0.05%
2021/06/24	17	33.96	11	34.15	33.95	6	10,849	0.06%
2021/06/23	3.4	34.18	30	33.85	34.10	-26.6	10,711	-0.25%
2021/06/22	2	32.95	9	32.69	32.65	-7	10,780	-0.06%
2021/06/21	3	32.57	3	32.40	32.30	0	11,991	0.00%
2021/06/18	0	0.00	5	33.60	33.20	-5	12,188	-0.04%
2021/06/17	2	33.60	4	33.70	33.65	-2	12,287	-0.02%
2021/06/15	0	0.00	9	32.60	33.35	-9	12,663	-0.07%
2021/06/11	10	32.40	3	32.48	31.95	7	12,703	0.06%
2021/06/10	2	32.60	2	32.53	32.50	0	12,714	0.00%
2021/06/09	8	32.71	8	32.28	32.25	0	12,670	0.00%
2021/06/07	1	31.65	0	0.00	31.50	1	12,654	0.01%
2021/06/04	2	31.90	3	31.45	31.45	-1	12,799	-0.01%
2021/06/01	8	32.64	10	32.77	32.65	-2	13,120	-0.02%
2021/05/31	9	31.83	11	32.26	32.20	-2	13,123	-0.02%
2021/05/28	0	0.00	1	31.65	31.50	-1	13,203	-0.01%
2021/05/27	2	30.95	0	0.00	30.90	2	13,926	0.01%
2021/05/26	6	30.94	0	0.00	31.20	6	14,731	0.04%
2021/05/25	2	31.40	6	31.53	31.50	-4	14,771	-0.03%
2021/05/24	5	29.25	5	29.32	29.95	0	14,668	0.00%
2021/05/21	1.3	29.18	2	29.48	29.25	-0.7	15,180	0.00%
2021/05/20	7	29.21	0	0.00	28.75	7	15,279	0.05%
2021/05/19	13	29.45	17	29.86	29.85	-4	15,364	-0.03%
2021/05/18	0	0.00	16	27.78	28.35	-16	15,190	-0.11%
2021/05/17	5	25.92	1	27.05	25.80	4	15,148	0.03%
2021/05/14	3	28.37	0	0.00	28.45	3	15,049	0.02%
2021/05/13	2	28.20	18	28.90	28.35	-16	14,977	-0.11%
2021/05/12	3	27.62	7	27.62	28.40	-4	15,139	-0.03%
2021/05/11	37	30.13	20	29.71	30.10	17	14,962	0.11%
2021/05/10	1	32.65	0	0.00	32.70	1	14,811	0.01%
2021/05/07	0	0.00	10	32.40	33.40	-10	14,822	-0.07%
2021/05/06	5	32.29	21	32.59	31.95	-16	14,811	-0.11%
2021/05/05	14	33.41	4	33.10	32.90	10	14,775	0.07%
2021/05/04	11	32.72	1	32.60	32.80	10	14,681	0.07%
2021/05/03	1	35.60	9	35.49	35.30	-8	14,512	-0.06%
2021/04/29	113	36.13	79	35.49	35.40	34	14,359	0.24%	大買/
2021/04/28	15	35.00	25	35.53	36.70	-10	13,913	-0.07%
2021/04/27	17	34.00	0	0.00	33.75	17	13,619	0.12%
2021/04/26	5	34.87	11	34.91	34.50	-6	13,771	-0.04%
2021/04/23	13	34.47	20	34.09	34.50	-7	13,707	-0.05%
2021/04/22	21	34.69	13	35.48	33.50	8	13,883	0.06%
2021/04/21	18	34.99	17	34.87	35.10	1	13,962	0.01%
2021/04/20	3	34.55	7	34.37	34.25	-4	13,870	-0.03%
2021/04/19	11	33.69	23	33.54	34.05	-12	13,816	-0.09%
2021/04/16	14	33.12	18	33.06	33.35	-4	13,858	-0.03%
2021/04/15	5	32.72	10	32.61	32.60	-5	13,906	-0.04%
2021/04/14	6	32.37	10	32.29	32.15	-4	13,938	-0.03%
2021/04/13	5	32.82	5	32.79	32.80	0	13,967	0.00%
2021/04/12	4	33.78	20	34.18	33.45	-16	13,970	-0.11%
2021/04/09	3	34.23	31.2	33.82	34.10	-28.2	13,870	-0.20%
2021/04/08	4	33.39	8	33.44	33.55	-4	13,661	-0.03%
2021/04/07	2	32.50	5	32.75	32.85	-3	13,537	-0.02%
2021/04/06	2.2	32.41	1	32.25	32.25	1.2	13,476	0.01%
2021/04/01	3	31.70	2	31.75	31.75	1	13,464	0.01%
2021/03/31	2	31.85	11	31.76	31.70	-9	13,526	-0.07%
2021/03/30	5	32.01	10	32.00	32.00	-5	13,573	-0.04%
2021/03/29	9	31.34	5	31.39	31.30	4	13,504	0.03%
2021/03/26	24	31.68	5.5	32.05	31.70	18.5	13,511	0.14%
2021/03/25	46.5	31.69	14	32.05	31.40	32.5	13,605	0.24%
2021/03/24	93	32.89	33	32.67	32.70	60	13,600	0.44%
2021/03/23	17	30.12	30	30.24	31.00	-13	12,386	-0.10%
2021/03/22	31	30.34	1	30.15	30.25	30	12,194	0.25%
2021/03/19	18	30.02	4	30.24	30.50	14	12,191	0.11%
2021/03/18	39	30.10	76	30.15	30.00	-37	12,147	-0.30%
2021/03/17	37	29.42	146	29.51	29.10	-109	11,943	-0.91%	大賣/鉅額交易
2021/03/16	141	28.80	4	29.14	28.80	137	12,073	1.13%	大買/鉅額交易
2021/03/15	15	28.73	2	29.00	29.00	13	12,463	0.10%
2021/03/12	1	28.70	12	28.59	28.60	-11	12,568	-0.09%
2021/03/11	22	28.56	31	28.69	28.75	-9	13,343	-0.07%
2021/03/10	15	28.67	9	28.70	28.35	6	13,647	0.04%
2021/03/09	0	0.00	32	27.50	28.00	-32	13,935	-0.23%
2021/03/08	6	28.53	13	28.01	27.95	-7	13,984	-0.05%
2021/03/05	11	28.97	43	28.58	28.45	-32	14,005	-0.23%
2021/03/04	40	28.69	2	28.63	28.80	38	14,031	0.27%
2021/03/03	46	28.73	35	28.43	28.40	11	14,210	0.08%
2021/03/02	78	29.46	30	29.55	28.70	48	14,358	0.33%
2021/02/26	41	28.26	80	28.37	28.10	-39	13,726	-0.28%
2021/02/25	25	26.81	0	0.00	26.95	25	13,054	0.19%
2021/02/24	16	27.05	13	26.85	26.65	3	13,159	0.02%
2021/02/23	19	27.52	70	26.93	27.40	-51	13,079	-0.39%
2021/02/19	6	25.69	11	26.14	26.15	-5	12,705	-0.04%
2021/02/18	28	26.00	24	25.24	26.05	4	13,038	0.03%
2021/02/17	0	0.00	11	25.00	24.90	-11	13,491	-0.08%
2021/02/05	6	24.23	5	24.25	24.15	1	13,541	0.01%
2021/02/04	0	0.00	2	24.60	24.35	-2	13,579	-0.01%
2021/02/03	29	24.88	7	25.11	24.85	22	13,631	0.16%
2021/02/01	1	24.00	2	24.10	23.90	-1	13,654	-0.01%
2021/01/27	14	24.03	3	23.95	24.00	11	13,791	0.08%
2021/01/26	10	23.60	0	0.00	23.55	10	14,159	0.07%
2021/01/25	5	23.86	5	23.55	23.90	0	14,129	0.00%
2021/01/21	17	24.16	17	24.32	24.15	0	14,222	0.00%
2021/01/20	3	24.90	0	0.00	24.75	3	14,240	0.02%
2021/01/19	3	26.70	7	26.40	25.85	-4	14,219	-0.03%
2021/01/18	0	0.00	4	25.48	25.60	-4	14,175	-0.03%
2021/01/15	30	26.58	13	26.42	26.35	17	14,279	0.12%
2021/01/14	7	26.28	19	26.29	27.20	-12	14,786	-0.08%
2021/01/13	1	26.10	11	26.00	25.90	-10	15,460	-0.06%
2021/01/12	4	26.01	3	25.90	25.55	1	15,476	0.01%
2021/01/11	21	26.23	25	26.24	26.25	-4	15,595	-0.03%
2021/01/08	30	25.57	0	0.00	25.60	30	15,511	0.19%
2021/01/06	15	25.82	10	25.20	25.30	5	15,616	0.03%
2021/01/05	0	0.00	4	25.66	26.20	-4	15,576	-0.03%
2021/01/04	14	25.69	8	25.80	25.50	6	15,507	0.04%
2020/12/31	3	25.25	11	25.20	25.25	-8	15,490	-0.05%
2020/12/30	13	25.58	4	25.35	25.35	9	15,492	0.06%
2020/12/29	3	25.85	5	25.60	25.75	-2	15,499	-0.01%
2020/12/28	1	25.65	0	0.00	25.75	1	15,443	0.01%
2020/12/25	14	25.26	3	25.30	25.10	11	15,368	0.07%
2020/12/24	5	25.40	0	0.00	25.25	5	15,292	0.03%
2020/12/23	2	24.80	3	24.90	24.85	-1	15,214	-0.01%
2020/12/22	3	24.80	2	25.45	24.80	1	15,269	0.01%
2020/12/21	3	25.25	43	25.51	25.70	-40	15,191	-0.26%
2020/12/18	14	26.07	11	25.98	26.50	3	15,033	0.02%
2020/12/17	2	25.40	2	25.40	25.40	0	14,779	0.00%
2020/12/16	5	25.85	0	0.00	25.75	5	14,749	0.03%
2020/12/15	15	25.60	13	25.53	25.40	2	14,713	0.01%
2020/12/14	13	26.59	25	26.27	26.05	-12	14,594	-0.08%
2020/12/11	6	26.30	6	26.55	26.10	0	14,537	0.00%
2020/12/10	4	27.16	33	27.31	27.05	-29	14,332	-0.20%
2020/12/09	7.2	27.42	6	27.12	27.80	1.2	14,215	0.01%
2020/12/08	2	26.30	2	26.40	26.15	0	13,847	0.00%
2020/12/07	50	27.36	38	27.17	26.50	12	13,754	0.09%
2020/12/04	31	24.92	25	24.95	25.65	6	12,973	0.05%
2020/12/03	56	24.92	69	24.84	24.50	-13	12,803	-0.10%
2020/12/02	102	24.10	1	24.20	24.15	101	12,762	0.79%	大買/鉅額交易
2020/12/01	11	24.05	0	0.00	24.20	11	13,696	0.08%
2020/11/30	6	23.90	0.7	23.55	23.70	5.3	14,329	0.04%
2020/11/27	10	24.05	7	24.05	24.10	3	14,307	0.02%
2020/11/26	23	23.71	4	23.99	24.00	19	14,206	0.13%
2020/11/25	36	23.23	0	0.00	23.10	36	13,931	0.26%
2020/11/24	1	23.70	11	23.55	23.25	-10	13,896	-0.07%
2020/11/23	9	23.51	30	23.40	23.55	-21	13,828	-0.15%
2020/11/20	6	23.29	1	23.35	23.25	5	13,763	0.04%
2020/11/19	3	23.23	20	23.30	23.15	-17	13,842	-0.12%
2020/11/18	0	0.00	6	23.36	23.10	-6	14,019	-0.04%
2020/11/17	54	23.67	54	23.49	23.45	0	14,150	0.00%
2020/11/16	19	23.38	6	23.33	23.95	13	14,077	0.09%
2020/11/11	2	22.40	1	22.50	22.65	1	14,869	0.01%
2020/11/10	7	22.56	4	22.70	22.25	3	15,658	0.02%
2020/11/06	8	22.20	0	0.00	22.05	8	16,698	0.05%
2020/11/05	6	22.26	1	22.40	22.20	5	16,657	0.03%
2020/11/03	23	22.71	6	22.41	22.10	17	16,534	0.10%
2020/10/30	1	21.65	0	0.00	21.65	1	16,540	0.01%
2020/10/29	0	0.00	1	21.55	22.35	-1	16,403	-0.01%
2020/10/28	5	22.30	0	0.00	22.15	5	16,304	0.03%
2020/10/27	10	23.08	2	23.15	22.85	8	16,142	0.05%
2020/10/26	1	22.90	110	23.55	22.90	-109	15,990	-0.68%	大賣/鉅額交易
2020/10/23	108	23.59	11	23.60	23.55	97	15,775	0.61%	大買/
2020/10/22	26	24.16	23	23.85	23.75	3	15,613	0.02%
2020/10/21	12	23.73	63	23.60	24.45	-51	14,920	-0.34%
2020/10/20	0	0.00	1	22.20	22.25	-1	14,004	-0.01%
2020/10/19	7	21.95	9	22.27	21.90	-2	13,998	-0.01%
2020/10/15	36	21.96	1	22.35	21.90	35	13,897	0.25%
2020/10/14	21	21.83	30	21.87	21.80	-9	13,729	-0.07%
2020/10/13	5	21.47	30	21.53	21.30	-25	13,649	-0.18%
2020/10/12	5	21.30	15	21.40	21.25	-10	13,585	-0.07%
2020/10/08	0	0.00	1	21.40	21.25	-1	13,593	-0.01%
2020/10/07	0	0.00	1	21.20	21.10	-1	13,600	-0.01%
2020/10/05	1	20.40	7	20.33	20.60	-6	13,761	-0.04%
2020/09/30	0	0.00	1	20.10	20.30	-1	13,768	-0.01%
2020/09/29	5	20.00	0	0.00	19.75	5	13,818	0.04%
2020/09/28	5	19.65	0	0.00	19.75	5	13,934	0.04%
2020/09/25	7	19.00	10	18.89	18.95	-3	14,248	-0.02%
2020/09/24	0	0.00	26	19.72	19.65	-26	14,786	-0.18%
2020/09/23	4	20.20	0	0.00	20.15	4	14,746	0.03%
2020/09/22	2	20.50	5	20.20	20.20	-3	14,708	-0.02%
2020/09/21	31	21.02	20	21.00	20.70	11	14,647	0.08%
2020/09/18	10	21.23	3	21.05	21.15	7	14,606	0.05%
2020/09/17	12	21.19	0	0.00	21.15	12	14,567	0.08%
2020/09/16	13	21.10	1	20.65	20.70	12	14,510	0.08%
2020/09/15	11	21.11	3	21.18	21.15	8	14,397	0.06%
2020/09/14	1	20.90	2	21.30	21.10	-1	14,325	-0.01%
2020/09/11	11	20.64	1	20.15	20.15	10	14,108	0.07%
2020/09/10	0	0.00	1	20.95	20.90	-1	14,005	-0.01%
2020/09/09	1	20.55	0	0.00	20.60	1	13,882	0.01%
2020/09/08	11	21.10	21	20.96	20.60	-10	13,778	-0.07%
2020/09/07	12	22.73	19	21.59	21.15	-7	13,579	-0.05%
2020/09/04	47	22.24	109	22.14	22.50	-62	13,177	-0.47%	大賣/
2020/09/03	207	21.67	120	21.43	22.55	87	12,118	0.72%	大買/大賣/
2020/09/02	34	20.63	5	20.71	20.50	29	11,319	0.26%
2020/09/01	1	20.20	85	20.01	20.85	-84	11,092	-0.76%
2020/08/31	76	19.95	11	20.00	20.00	65	10,852	0.60%
2020/08/28	1	20.30	0	0.00	20.10	1	10,805	0.01%
2020/08/27	14	19.79	1	19.80	19.80	13	10,709	0.12%
2020/08/26	2	20.53	1	20.20	20.25	1	10,649	0.01%
2020/08/25	2	20.43	1	20.50	20.25	1	10,562	0.01%
2020/08/24	12	20.50	21	21.08	20.55	-9	10,492	-0.09%
2020/08/21	80	20.61	66	20.62	21.00	14	10,543	0.13%
2020/08/20	15	19.83	18	19.95	19.35	-3	10,259	-0.03%
2020/08/19	9	21.28	23	20.85	21.45	-14	9,813	-0.14%
2020/08/18	28	21.95	22	21.75	21.70	6	9,455	0.06%
2020/08/17	19	21.62	37	21.56	21.70	-18	8,947	-0.20%
2020/08/14	24	20.55	57	19.77	20.55	-33	8,193	-0.40%
2020/08/13	132	19.37	206	18.96	19.60	-74	7,372	-1.00%	大買/大賣/
2020/08/12	132	17.84	35	17.88	17.85	97	6,571	1.48%	大買/
2020/08/11	5	16.55	11	16.57	16.55	-6	6,010	-0.10%
2020/08/10	0	0.00	24	16.77	16.55	-24	5,991	-0.40%
2020/08/07	19	17.14	14	17.35	17.10	5	5,947	0.08%
2020/08/06	39	17.23	26	17.08	17.15	13	5,891	0.22%
2020/08/05	12	16.49	38	16.81	17.00	-26	5,686	-0.46%
2020/08/04	2	16.10	5	15.97	16.00	-3	5,469	-0.05%
2020/08/03	13	15.92	0	0.00	15.90	13	5,459	0.24%
2020/07/31	12	15.58	0	0.00	15.50	12	5,405	0.22%
2020/07/30	5	15.50	0	0.00	15.65	5	5,394	0.09%
2020/07/29	0	0.00	3	15.35	15.20	-3	5,379	-0.06%
2020/07/27	12	16.08	12	15.93	15.70	0	5,373	0.00%
2020/07/24	5	15.72	0	0.00	15.55	5	5,273	0.09%
2020/07/23	6	16.20	0	0.00	16.25	6	5,194	0.12%
2020/07/22	1	16.45	2	16.35	16.45	-1	5,113	-0.02%
2020/07/21	2	16.25	0	0.00	16.15	2	4,957	0.04%
2020/07/20	6	15.86	0	0.00	16.00	6	4,878	0.12%
2020/07/17	0	0.00	8	16.06	15.90	-8	4,837	-0.17%
2020/07/16	1	16.00	10	16.10	16.30	-9	4,788	-0.19%
2020/07/15	2	15.93	7	16.10	15.70	-5	4,691	-0.11%
2020/07/14	0	0.00	9	16.16	16.25	-9	4,620	-0.19%
2020/07/13	14	16.44	31	16.15	16.50	-17	4,581	-0.37%
2020/07/10	6	15.75	0	0.00	15.55	6	4,387	0.14%
2020/07/09	10	15.85	3	15.90	15.80	7	4,346	0.16%
2020/07/08	2	15.65	2	15.73	16.05	0	4,320	0.00%
2020/07/07	16	15.85	8	15.64	15.75	8	4,218	0.19%
2020/07/06	33	16.15	18	16.15	16.25	15	4,102	0.37%
2020/07/03	79	15.88	51	15.99	16.10	28	3,749	0.75%
2020/07/02	1	14.60	0	0.00	14.65	1	3,103	0.03%
2020/07/01	3	14.25	0	0.00	14.20	3	3,063	0.10%
2020/06/30	0	0.00	3	14.10	14.05	-3	3,063	-0.10%
2020/06/29	3	14.03	3	14.05	13.95	0	3,068	0.00%
2020/06/24	3	14.35	0	0.00	14.25	3	3,058	0.10%
2020/06/23	0	0.00	2	14.05	14.05	-2	3,093	-0.06%
2020/06/19	0	0.00	3	14.30	14.25	-3	3,219	-0.09%
2020/06/12	2	13.90	0	0.00	14.05	2	3,282	0.06%
2020/06/11	0	0.00	8	14.46	14.25	-8	3,291	-0.24%
2020/06/10	0	0.00	2	14.70	14.65	-2	3,294	-0.06%
2020/06/09	5	14.95	5	14.82	14.75	0	3,343	0.00%
2020/06/04	1	14.75	0	0.00	14.75	1	3,345	0.03%
2020/06/01	0	0.00	1	15.25	15.05	-1	3,234	-0.03%
2020/05/29	0	0.00	2	15.08	15.15	-2	3,239	-0.06%
2020/05/28	12	14.87	1	15.00	14.60	11	3,215	0.34%
2020/05/27	0	0.00	9	13.80	14.50	-9	2,900	-0.31%
2020/05/26	0	0.00	10	13.55	13.45	-10	2,822	-0.35%
2020/05/25	15	13.30	0	0.00	13.40	15	2,815	0.53%
2020/05/22	0	0.00	2	13.50	13.35	-2	2,827	-0.07%
2020/05/21	0	0.00	5	13.70	13.70	-5	2,828	-0.18%
2020/05/20	0	0.00	5	13.70	13.60	-5	2,823	-0.18%
2020/05/19	12	13.29	0	0.00	13.40	12	2,759	0.43%
2020/05/14	1	13.55	0	0.00	13.40	1	2,718	0.04%
2020/05/12	1	14.15	4	14.40	14.15	-3	2,725	-0.11%
2020/05/11	12	14.65	8	14.61	14.50	4	2,716	0.15%
2020/05/04	1	13.90	0	0.00	13.90	1	2,703	0.04%
2020/04/30	2	14.20	0	0.00	14.25	2	2,705	0.07%
2020/04/27	0	0.00	2	14.05	14.20	-2	2,725	-0.07%
2020/04/21	0	0.00	2	13.85	13.40	-2	2,683	-0.07%
2020/04/17	1	13.95	3	13.88	13.85	-2	2,667	-0.07%
2020/04/16	1	14.05	4	14.05	14.10	-3	2,636	-0.11%
2020/04/15	6	13.96	0	0.00	14.05	6	2,660	0.23%
2020/04/13	0	0.00	1	13.45	13.40	-1	2,646	-0.04%
2020/04/09	2	13.13	2	13.20	13.10	0	2,664	0.00%
2020/04/08	0	0.00	1	12.65	12.90	-1	2,636	-0.04%
2020/03/31	0	0.00	15	11.94	11.80	-15	2,698	-0.56%
2020/03/30	0	0.00	15	11.90	11.90	-15	2,755	-0.54%
2020/03/26	30	12.03	0	0.00	12.25	30	2,701	1.11%
2020/03/23	0	0.00	1	10.40	10.35	-1	2,575	-0.04%
2020/03/16	2	12.25	2	12.65	11.85	0	2,576	0.00%
2020/03/13	2	11.85	0	0.00	12.45	2	2,541	0.08%
2020/03/12	2	13.48	0	0.00	13.00	2	2,460	0.08%
2020/03/09	0	0.00	2	15.10	14.50	-2	2,370	-0.08%
2020/03/06	0	0.00	10	15.15	15.15	-10	2,358	-0.42%
2020/03/05	9	15.59	0	0.00	15.50	9	2,348	0.38%
2020/03/04	12	15.55	0	0.00	15.55	12	2,319	0.52%
2020/03/03	1	15.60	2	15.53	15.45	-1	2,240	-0.04%
2020/02/17	0	0.00	5	15.14	15.15	-5	2,267	-0.22%
2020/02/13	10	15.65	5	15.45	15.30	5	2,315	0.22%
2020/02/12	1	14.90	1	14.80	15.10	0	2,271	0.00%
2020/02/10	3	14.73	0	0.00	14.60	3	2,319	0.13%
2020/01/31	5	14.45	0	0.00	14.60	5	2,271	0.22%
2020/01/30	1	14.95	0	0.00	14.85	1	2,290	0.04%
2020/01/13	3	16.40	0	0.00	16.60	3	2,354	0.13%
2020/01/09	0	0.00	1	16.55	16.45	-1	2,379	-0.04%
2020/01/07	1	16.65	0	0.00	16.45	1	2,449	0.04%
2019/12/31	0	0.00	1	17.45	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	1	17.35	17.35	-1	2,399	-0.04%
2019/12/27	8	17.20	0	0.00	17.10	8	2,378	0.34%
2019/12/26	0	0.00	3	17.28	17.15	-3	2,370	-0.13%
2019/12/25	1	17.20	2	17.25	17.30	-1	2,331	-0.04%
2019/12/19	2	17.40	0	0.00	17.05	2	2,402	0.08%
2019/12/17	0	0.00	1	17.05	16.95	-1	2,523	-0.04%
2019/12/16	0	0.00	3	17.07	16.95	-3	2,545	-0.12%
2019/12/12	0	0.00	2	16.75	16.85	-2	2,490	-0.08%
2019/12/09	2	16.65	0	0.00	16.65	2	2,565	0.08%
2019/12/06	7	16.66	0	0.00	16.65	7	2,582	0.27%
2019/12/03	1	16.55	0	0.00	16.60	1	2,798	0.04%
2019/11/29	2	17.05	0	0.00	16.80	2	2,829	0.07%
2019/11/28	4	17.23	2	17.05	17.05	2	2,865	0.07%
2019/11/27	0	0.00	1	17.20	17.25	-1	3,005	-0.03%
2019/11/26	1	16.95	0	0.00	17.05	1	3,048	0.03%
2019/11/13	0	0.00	30	16.85	16.65	-30	3,641	-0.82%
2019/11/12	0	0.00	1	16.60	16.65	-1	3,623	-0.03%
2019/11/07	2	16.90	11	16.89	16.85	-9	3,675	-0.24%
2019/11/01	0	0.00	1	17.30	17.30	-1	3,801	-0.03%
2019/10/30	0	0.00	12.3	17.21	17.25	-12.3	3,966	-0.31%
2019/10/25	0	0.00	10	17.45	17.25	-10	4,847	-0.21%
2019/10/24	0	0.00	51	17.50	17.55	-51	5,018	-1.02%
2019/10/18	0	0.00	1	17.55	17.45	-1	5,098	-0.02%
2019/10/17	20	17.62	4	17.70	17.60	16	5,101	0.31%
2019/10/15	9	17.71	3	17.80	17.70	6	5,090	0.12%
2019/10/14	4	17.35	2	17.40	17.45	2	4,968	0.04%
2019/10/07	2	17.03	2	17.00	16.95	0	5,057	0.00%
2019/09/27	0	0.00	2	16.90	16.95	-2	5,152	-0.04%
2019/09/26	0	0.00	3	17.50	17.45	-3	5,165	-0.06%
2019/09/23	0	0.00	1	17.65	17.90	-1	5,077	-0.02%
2019/09/20	2	17.40	2	17.20	17.05	0	4,954	0.00%
2019/09/19	4	17.20	3	17.30	17.35	1	4,939	0.02%
2019/09/17	1	17.40	0	0.00	17.40	1	4,944	0.02%
2019/09/12	0	0.00	1	17.35	17.45	-1	4,896	-0.02%
2019/09/11	51	17.20	0	0.00	17.10	51	4,939	1.03%
2019/09/09	1	17.20	0	0.00	17.20	1	4,941	0.02%
2019/09/06	4	17.81	0	0.00	17.75	4	4,924	0.08%
2019/09/05	13	18.11	5	17.98	17.90	8	4,887	0.16%
2019/09/03	1	17.70	0	0.00	17.70	1	4,833	0.02%
2019/09/02	0	0.00	59	17.61	17.60	-59	4,796	-1.23%
2019/08/30	0	0.00	1	18.00	17.65	-1	4,754	-0.02%
2019/08/28	4	17.40	0	0.00	17.15	4	4,503	0.09%
2019/08/23	0	0.00	1	17.40	17.40	-1	4,412	-0.02%
2019/08/20	2	17.80	2	17.53	17.10	0	4,303	0.00%
2019/08/19	1	16.50	1	17.05	17.20	0	4,031	0.00%
2019/08/16	0	0.00	10.7	16.30	16.35	-10.7	3,906	-0.27%
2019/08/15	5	15.85	0	0.00	16.05	5	3,928	0.13%
2019/08/12	50	16.15	0	0.00	16.15	50	3,897	1.28%
2019/08/08	1	15.70	0	0.00	15.75	1	3,939	0.03%
2019/08/01	2	16.65	2.4	16.76	16.60	-0.4	4,063	-0.01%
2019/07/31	0	0.00	1.4	17.26	17.05	-1.4	3,958	-0.04%
2019/07/30	14.9	17.93	28	17.93	18.10	-13.1	3,798	-0.35%
2019/07/29	84	17.33	59	17.36	17.60	25	3,453	0.72%
2019/07/26	22	16.30	21	16.17	16.00	1	3,119	0.03%
2019/07/24	0	0.00	5	15.70	15.70	-5	2,931	-0.17%
2019/07/23	1	15.85	0	0.00	15.65	1	2,973	0.03%
2019/07/18	0	0.00	1	15.35	15.15	-1	3,010	-0.03%
2019/07/12	10	15.50	30	15.45	15.45	-20	3,417	-0.59%
2019/07/04	0	0.00	1	15.10	15.10	-1	3,538	-0.03%
2019/07/03	4	14.99	1	15.10	14.85	3	3,560	0.08%
2019/07/01	0	0.00	5	14.90	14.75	-5	3,580	-0.14%
2019/06/27	0	0.00	10	14.70	14.70	-10	3,630	-0.28%
2019/06/26	0	0.00	5	14.65	14.60	-5	3,626	-0.14%
2019/06/24	0	0.00	1	14.85	14.85	-1	3,654	-0.03%
2019/06/19	1	14.70	1	14.50	14.70	0	3,661	0.00%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/12	10	14.15	0	0.00	14.15	10	3,516	0.28%
2019/06/11	0	0.00	1	14.05	14.20	-1	3,482	-0.03%
2019/05/31	0	0.00	15	14.00	14.10	-15	3,437	-0.44%
2019/05/30	1	13.90	0	0.00	13.80	1	3,418	0.03%
2019/05/29	4	13.69	4	13.70	13.65	0	3,411	0.00%
2019/05/28	1	13.80	40	13.60	13.65	-39	3,394	-1.15%
2019/05/27	3	14.30	3	14.10	14.10	0	3,388	0.00%
2019/05/24	5	14.40	45	14.34	14.30	-40	3,396	-1.18%
2019/05/16	0	0.00	11	15.16	14.85	-11	3,535	-0.31%
2019/05/14	79	14.97	38	14.94	15.00	41	3,483	1.18%
2019/05/09	80	15.00	0	0.00	14.50	80	3,278	2.44%
2019/05/08	0	0.00	1	15.00	15.00	-1	3,147	-0.03%
2019/05/03	1	15.00	11	15.03	15.00	-10	3,006	-0.33%
2019/04/30	10	14.45	0	0.00	14.45	10	2,912	0.34%
2019/04/29	31	14.67	24	14.69	14.60	7	2,888	0.24%
2019/04/24	2	14.85	1	14.30	14.40	1	2,802	0.04%
2019/04/23	2	14.85	1	15.00	14.85	1	2,750	0.04%
2019/04/22	1	15.10	1	15.25	15.15	0	2,729	0.00%
2019/04/19	6	14.90	22	14.59	14.90	-16	2,433	-0.66%
2019/04/18	1	14.25	0	0.00	14.15	1	2,321	0.04%
2019/04/17	0	0.00	4	14.58	14.60	-4	2,288	-0.17%
2019/04/16	5	14.22	1	14.25	14.25	4	2,112	0.19%
2019/04/12	0	0.00	1	14.15	13.95	-1	2,024	-0.05%
2019/04/11	0	0.00	6	14.00	14.00	-6	1,973	-0.30%
2019/04/09	0	0.00	1	14.10	14.05	-1	1,879	-0.05%
2019/04/03	5	13.85	0	0.00	13.85	5	1,842	0.27%
2019/04/02	0	0.00	3	13.40	13.55	-3	1,762	-0.17%
2019/03/29	1	13.10	2	13.13	13.10	-1	1,678	-0.06%
2019/03/28	3	13.25	4	13.01	13.00	-1	1,673	-0.06%
2019/03/26	0	0.00	1	13.65	13.55	-1	1,629	-0.06%
2019/03/25	1	13.65	0	0.00	13.65	1	1,597	0.06%
2019/03/19	0	0.00	5	13.85	13.80	-5	1,540	-0.32%
2019/03/18	0	0.00	1	13.70	13.70	-1	1,512	-0.07%
2019/03/04	4	13.76	0	0.00	13.90	4	1,753	0.23%
2019/02/22	11	14.50	6	14.30	14.20	5	1,743	0.29%
2019/02/21	3	14.30	0	0.00	14.40	3	1,627	0.18%
2019/02/20	0	0.00	10	14.10	14.05	-10	1,579	-0.63%
2019/02/15	3	13.78	1	13.90	14.10	2	1,623	0.12%
2019/02/13	1	13.55	0	0.00	14.10	1	1,588	0.06%
2019/02/12	0	0.00	2	13.20	13.50	-2	1,505	-0.13%
2019/02/11	1	13.00	0	0.00	13.10	1	1,488	0.07%
2019/01/30	12	13.00	0	0.00	13.00	12	1,516	0.79%
2019/01/23	1	12.95	0	0.00	12.95	1	1,683	0.06%
2019/01/22	0	0.00	2	13.05	13.00	-2	1,701	-0.12%
2019/01/18	1	13.00	1	13.05	13.05	0	1,747	0.00%
2019/01/17	2	13.00	0	0.00	13.05	2	1,764	0.11%
2019/01/16	1	13.15	0	0.00	13.20	1	1,758	0.06%
2019/01/14	2	12.80	0	0.00	12.85	2	1,674	0.12%
2018/12/26	2	12.75	0	0.00	12.40	2	1,844	0.11%
2018/12/19	0	0.00	10	13.00	12.80	-10	1,951	-0.51%
2018/12/12	0	0.00	10	13.40	13.35	-10	2,226	-0.45%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/12/03	0	0.00	22	13.90	13.85	-22	2,503	-0.88%
2018/11/30	1	13.45	0	0.00	13.45	1	2,462	0.04%
2018/11/29	1	13.35	0	0.00	13.35	1	2,479	0.04%
2018/11/26	0	0.00	3	12.90	13.00	-3	2,470	-0.12%
2018/11/20	0	0.00	2	13.18	13.10	-2	2,734	-0.07%
2018/11/19	1	12.90	1	13.10	12.90	0	2,700	0.00%
2018/11/16	10	12.75	1	12.90	12.70	9	2,691	0.33%
2018/11/15	0	0.00	2	12.25	12.30	-2	2,661	-0.08%
2018/11/13	2	12.10	2	12.00	12.15	0	2,698	0.00%
2018/11/09	2	12.15	0	0.00	12.10	2	2,773	0.07%
2018/11/08	0	0.00	1	12.20	12.20	-1	2,802	-0.04%
2018/11/07	0	0.00	1	12.30	12.25	-1	2,845	-0.04%
2018/11/05	1	12.05	0	0.00	12.05	1	2,895	0.03%
2018/11/02	1	12.50	0	0.00	12.25	1	3,002	0.03%
2018/10/25	1	11.25	0	0.00	11.05	1	2,952	0.03%
2018/10/23	1	11.60	0	0.00	11.55	1	3,000	0.03%
2018/10/18	1	11.75	0	0.00	11.75	1	3,185	0.03%
2018/10/17	9	11.95	0	0.00	11.75	9	3,220	0.28%
2018/10/16	20	11.80	1	11.75	11.65	19	3,330	0.57%
2018/10/12	1	11.30	1	11.50	11.50	0	3,345	0.00%
2018/10/04	0	0.00	1	13.60	13.40	-1	3,479	-0.03%
2018/10/03	1	13.75	1	13.80	13.75	0	3,499	0.00%
2018/10/01	0	0.00	41	13.45	13.45	-41	3,521	-1.16%
2018/09/27	2	13.60	0	0.00	13.50	2	3,695	0.05%
2018/09/25	1	13.90	0	0.00	13.85	1	5,006	0.02%
2018/09/20	3	13.63	10	13.60	13.60	-7	5,118	-0.14%
2018/09/19	10	14.00	3	13.85	13.70	7	5,119	0.14%
2018/09/17	15	14.08	2	14.18	14.00	13	5,046	0.26%
2018/09/14	20	13.60	20	13.95	14.05	0	4,885	0.00%
2018/09/13	2	13.00	0	0.00	13.10	2	4,807	0.04%
2018/09/10	0	0.00	2	13.00	13.00	-2	4,902	-0.04%
2018/09/04	6	14.65	0	0.00	14.60	6	5,117	0.12%
2018/08/31	0	0.00	5	14.90	14.85	-5	5,516	-0.09%
2018/08/30	1	14.90	0	0.00	14.80	1	5,635	0.02%
2018/08/29	1	15.00	1	14.70	14.90	0	5,795	0.00%
2018/08/28	5	14.96	0	0.00	14.80	5	5,863	0.09%
2018/08/27	1	15.15	0	0.00	15.00	1	5,881	0.02%
2018/08/22	0	0.00	3	14.35	14.40	-3	6,025	-0.05%
2018/08/21	1	14.35	0	0.00	14.20	1	6,183	0.02%
2018/08/20	2	14.18	0	0.00	14.45	2	6,486	0.03%
2018/08/17	20	14.55	0	0.00	14.50	20	6,652	0.30%
2018/08/16	0	0.00	7	14.19	14.60	-7	7,144	-0.10%
2018/08/15	4	14.48	2	14.50	14.30	2	7,235	0.03%
2018/08/14	3	14.68	4	14.90	15.10	-1	7,301	-0.01%
2018/08/13	3	14.98	1	15.35	14.80	2	7,387	0.03%
2018/08/09	1	15.60	0	0.00	15.75	1	7,516	0.01%
2018/08/08	0	0.00	1	15.65	15.70	-1	7,522	-0.01%
2018/08/07	1	15.75	2	15.65	15.70	-1	7,867	-0.01%
2018/08/06	0	0.00	2	15.50	15.50	-2	8,285	-0.02%
2018/08/03	3	15.43	0	0.00	15.45	3	8,549	0.04%
2018/08/02	3	15.53	26	15.45	15.45	-23	8,616	-0.27%
2018/08/01	3	15.92	0	0.00	15.85	3	8,657	0.03%
2018/07/31	5	15.84	8	15.90	15.80	-3	8,743	-0.03%
2018/07/30	13	15.87	6	16.08	15.90	7	8,946	0.08%
2018/07/27	15	16.54	2	16.63	16.40	13	8,896	0.15%
2018/07/26	6	16.58	12	16.60	16.45	-6	8,851	-0.07%
2018/07/25	37	16.37	5	16.24	16.50	32	8,828	0.36%
2018/07/24	0	0.00	5	16.05	16.10	-5	8,815	-0.06%
2018/07/23	30	16.26	1	16.15	16.30	29	8,770	0.33%
2018/07/20	2	15.80	0	0.00	15.95	2	8,648	0.02%
2018/07/19	0	0.00	10	15.90	15.95	-10	8,640	-0.12%
2018/07/18	2	15.93	0	0.00	15.85	2	8,652	0.02%
2018/07/17	13	16.07	2	15.95	16.00	11	8,647	0.13%
2018/07/16	1	15.95	1	16.40	16.00	0	8,603	0.00%
2018/07/13	1	16.30	12	16.52	16.35	-11	8,501	-0.13%
2018/07/12	0	0.00	6	15.88	16.30	-6	8,446	-0.07%
2018/07/11	2	15.90	0	0.00	15.85	2	8,438	0.02%
2018/07/10	3	16.15	2	15.90	16.40	1	8,496	0.01%
2018/07/09	6	15.93	3	16.08	15.95	3	8,536	0.04%
2018/07/06	6	15.97	1	15.80	16.00	5	8,502	0.06%
2018/07/05	11	16.81	1	17.05	16.35	10	8,428	0.12%
2018/07/04	1	17.45	0	0.00	16.90	1	8,378	0.01%
2018/07/03	648	17.91	665	17.52	17.00	-17	8,024	-0.21%	大買/大賣/
2018/07/02	159	16.61	168	16.67	16.70	-9	7,037	-0.13%	大買/大賣/
2018/06/29	2	15.18	10	15.15	15.35	-8	6,789	-0.12%
2018/06/28	10	15.05	0	0.00	15.00	10	6,772	0.15%
2018/06/21	5	15.50	0	0.00	15.50	5	6,700	0.07%
2018/06/15	0	0.00	2	16.50	16.65	-2	6,587	-0.03%
2018/06/14	5	16.70	242	16.74	16.55	-237	6,557	-3.61%	大賣/鉅額交易
2018/06/13	0	0.00	5	16.90	16.90	-5	6,484	-0.08%
2018/06/11	4	17.15	2	16.95	16.95	2	6,291	0.03%
2018/06/08	14	16.71	14	17.43	17.00	0	6,170	0.00%
2018/06/07	3	16.95	2	16.55	16.45	1	5,851	0.02%
2018/06/06	0	0.00	11	16.56	16.75	-11	5,703	-0.19%
2018/06/05	1	16.00	0	0.00	15.90	1	5,536	0.02%
2018/05/31	10	16.85	5	16.40	16.40	5	5,333	0.09%
2018/05/29	2	16.70	0	0.00	16.80	2	5,201	0.04%
2018/05/28	4	17.11	0	0.00	17.45	4	4,999	0.08%
2018/05/25	1	16.45	2	16.60	16.65	-1	4,676	-0.02%
2018/05/24	12	16.28	27	16.52	16.85	-15	4,495	-0.33%
2018/05/22	10	15.35	11	15.00	15.50	-1	3,850	-0.03%
2018/05/21	1	15.20	31	15.35	15.40	-30	3,757	-0.80%
2018/05/18	30	14.80	1	14.70	14.65	29	3,614	0.80%
2018/05/17	0	0.00	2	15.15	14.95	-2	3,540	-0.06%
2018/05/15	0	0.00	10	16.00	15.90	-10	3,291	-0.30%
2018/05/14	18	15.66	2	15.23	15.75	16	2,946	0.54%
2018/05/11	126	14.64	22	14.65	14.35	104	2,490	4.18%	大買/鉅額交易
2018/05/10	10	14.00	0	0.00	14.00	10	2,220	0.45%
2018/05/09	0	0.00	5	13.75	13.70	-5	2,130	-0.23%
2018/05/07	0	0.00	10	13.55	13.90	-10	1,947	-0.51%
2018/04/30	7	12.74	2	12.80	12.55	5	1,696	0.29%
2018/04/25	0	0.00	10	12.10	12.00	-10	1,592	-0.63%
2018/04/24	0	0.00	1	12.65	12.25	-1	1,571	-0.06%
2018/04/16	3	13.42	1	13.60	13.55	2	1,562	0.13%
2018/04/13	7	13.36	1	13.45	13.35	6	1,479	0.41%
2018/04/10	10	13.10	0	0.00	12.95	10	1,452	0.69%
2018/04/02	2	13.00	0	0.00	12.85	2	1,424	0.14%
2018/03/30	6	12.60	6	13.10	12.80	0	1,453	0.00%
2018/03/22	0	0.00	5	13.05	12.80	-5	1,627	-0.31%
2018/03/21	0	0.00	15	13.15	13.05	-15	1,758	-0.85%
2018/03/08	0	0.00	6	13.10	13.15	-6	1,762	-0.34%
2018/03/05	10	12.70	0	0.00	12.65	10	1,692	0.59%
2018/03/02	10	13.08	0	0.00	12.95	10	1,760	0.57%
2018/02/26	11	12.70	0	0.00	12.70	11	1,674	0.66%
2018/01/29	11	13.05	1	13.05	13.00	10	2,106	0.47%
2018/01/09	10	13.50	0	0.00	13.40	10	4,238	0.24%
2018/01/05	36	13.51	0	0.00	13.45	36	4,444	0.81%
2018/01/04	5	13.50	0	0.00	13.40	5	4,446	0.11%
2018/01/03	55	13.56	10	13.55	13.30	45	4,445	1.01%