仲琦 (2419)-第一金-台南券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.35
漲跌
▼0.15
漲幅
-0.46%
成交量
1,156張
產業
上市通信網路類股▲0.28%
300人加入追蹤

立即追蹤
本地時間:14:30(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

仲琦 (2419)籌碼相關－第一金-台南券商分點個股進出

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-台南券商分點個股進出
第一金-台南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
2024/05/30	0	0.00	1	32.40	32.50	-1	1,615	-0.06%
2024/05/29	14	34.48	6	34.35	33.60	8	1,666	0.48%
2024/05/28	2	32.75	5	32.75	32.90	-3	1,495	-0.20%
2024/05/27	0	0.00	9	32.50	32.70	-9	1,475	-0.61%
2024/05/24	0	0.00	20	32.04	32.00	-20	1,487	-1.34%
2024/05/23	20	31.60	1.2	31.59	31.50	18.9	1,484	1.27%
2024/05/22	0.2	31.90	1	32.00	31.90	-0.9	1,497	-0.06%
2024/05/16	0	0.00	10	31.00	30.85	-10	1,508	-0.66%
2024/05/15	0	30.75	0	0.00	30.70	0	1,518	0.00%
2024/05/14	1	30.85	2	30.85	30.90	-1	1,537	-0.07%
2024/05/13	1	30.45	0	0.00	30.60	1	1,603	0.06%
2024/05/09	0	0.00	1	30.20	29.80	-1	1,632	-0.06%
2024/05/08	0	0.00	1	30.00	30.00	-1	1,638	-0.06%
2024/05/07	0	0.00	16	29.50	29.65	-16	1,660	-0.96%
2024/05/06	0	29.95	0	0.00	29.80	0	1,660	0.00%
2024/04/29	0	30.20	0	0.00	30.20	0	1,698	0.00%
2024/04/24	0	0.00	1	30.00	29.95	-1	1,721	-0.06%
2024/04/23	1	29.55	1	29.55	29.60	0	1,729	0.00%
2024/04/19	6	29.28	0	0.00	29.30	6	1,736	0.35%
2024/04/17	5	30.25	9	30.30	30.50	-4	1,730	-0.23%
2024/04/16	0	0.00	15	29.91	29.75	-15	1,743	-0.86%
2024/04/09	2	33.30	3	33.33	33.35	-1	1,821	-0.05%
2024/04/08	0	0.00	4	32.83	33.15	-4	1,805	-0.22%
2024/04/02	2	31.70	0	0.00	31.50	2	1,772	0.11%
2024/03/29	8	31.71	0	0.00	31.50	8	1,804	0.44%
2024/03/28	5	31.95	2	32.00	31.80	3	1,819	0.16%
2024/03/25	0	0.00	1	33.40	33.25	-1	1,904	-0.05%
2024/03/21	17	32.57	0	0.00	33.00	17	1,958	0.87%
2024/03/20	1	33.10	0	0.00	32.20	1	2,024	0.05%
2024/03/14	0	0.00	3	32.05	31.45	-3	3,345	-0.09%
2024/03/07	0	0.00	1	31.60	31.55	-1	4,137	-0.02%
2024/03/06	0	0.00	2	32.98	32.70	-2	4,116	-0.05%
2024/03/05	40	33.79	41	34.06	33.85	-1	4,101	-0.02%
2024/03/04	5	31.95	16	32.70	33.25	-11	3,838	-0.29%
2024/02/27	1	30.50	0	0.00	30.50	1	3,741	0.03%
2024/02/26	0	0.00	0	31.35	31.40	0	3,720	0.00%
2024/02/23	4	31.54	0	0.00	30.90	4	3,716	0.11%
2024/02/22	2	31.35	1	31.25	31.45	1	3,719	0.03%
2024/02/21	2.5	31.63	0	0.00	31.35	2.5	3,724	0.07%
2024/02/20	0.5	31.35	0	0.00	31.35	0.5	3,722	0.01%
2024/02/19	5	31.60	2	31.80	31.65	3	3,720	0.08%
2024/02/16	0	0.00	1	31.50	31.60	-1	3,714	-0.03%
2024/02/15	0	0.00	5	31.00	31.10	-5	3,706	-0.13%
2024/02/05	28.2	30.99	2	31.04	30.95	26.2	3,695	0.71%
2024/02/02	1	34.25	18	34.53	34.20	-17	3,632	-0.47%
2024/02/01	1	34.15	1	34.45	33.95	0	3,631	0.00%
2024/01/30	4	34.15	0	0.00	34.10	4	3,625	0.11%
2024/01/23	1	33.40	0	0.00	33.85	1	3,712	0.03%
2024/01/22	0	0.00	2	32.80	33.30	-2	3,784	-0.05%
2024/01/18	2	32.15	3	32.90	32.05	-1	3,806	-0.03%
2024/01/16	0	0.00	2	33.35	33.35	-2	3,802	-0.05%
2024/01/12	3	32.85	0	0.00	32.95	3	3,825	0.08%
2024/01/11	0	0.00	1	33.40	33.40	-1	3,840	-0.03%
2024/01/09	5	33.34	0	0.00	33.10	5	3,861	0.13%
2024/01/08	1	34.05	0	0.00	33.80	1	3,852	0.03%
2024/01/05	4	34.55	1	34.85	34.30	3	3,853	0.08%
2024/01/04	3	34.97	3	35.33	34.60	0	3,853	0.00%
2024/01/03	1	34.30	0	0.00	34.30	1	3,800	0.03%
2024/01/02	2	34.28	1	34.35	34.00	1	3,800	0.03%
2023/12/29	1	34.20	2	34.43	34.30	-1	3,806	-0.03%
2023/12/28	1	34.60	0	0.00	34.60	1	3,879	0.03%
2023/12/27	0	0.00	6	35.00	34.70	-6	3,880	-0.15%
2023/12/26	0	0.00	2	35.50	35.50	-2	3,884	-0.05%
2023/12/25	2	35.05	0	0.00	34.95	2	3,907	0.05%
2023/12/22	2	35.80	0	0.00	35.70	2	3,898	0.05%
2023/12/20	1	36.20	25	36.90	37.00	-24	3,890	-0.62%
2023/12/19	6	35.63	1	35.45	35.40	5	3,855	0.13%
2023/12/18	0	0.00	10	37.64	36.30	-10	3,840	-0.26%
2023/12/15	10	37.12	5	37.10	37.00	5	3,816	0.13%
2023/12/14	42	38.07	22	37.38	36.90	20	3,768	0.53%
2023/12/13	83	38.69	62	39.25	38.00	21	3,558	0.59%
2023/12/12	3	34.72	39	35.17	37.05	-36	2,681	-1.34%
2023/12/11	2	33.78	2	34.15	33.70	0	2,577	0.00%
2023/12/08	11	34.16	3	34.55	34.00	8	2,612	0.31%
2023/12/07	38	34.80	16	34.32	34.10	22	2,621	0.84%
2023/12/06	36	36.21	24	36.15	35.95	12	2,540	0.47%
2023/12/05	3	32.85	1	34.35	34.35	2	2,073	0.10%
2023/12/04	0	0.00	1	31.35	31.25	-1	2,000	-0.05%
2023/12/01	2	30.85	0	0.00	30.85	2	2,037	0.10%
2023/11/30	2	30.70	3	31.15	31.25	-1	2,080	-0.05%
2023/11/29	7	30.76	3	30.72	30.80	4	2,116	0.19%
2023/11/28	0	0.00	1	30.30	30.15	-1	2,160	-0.05%
2023/11/27	2	30.08	1	29.85	29.65	1	2,200	0.05%
2023/11/22	1	30.65	1	30.85	30.75	0	2,450	0.00%
2023/11/21	5	30.75	3	30.98	30.60	2	2,682	0.07%
2023/11/20	0	0.00	6	30.47	30.55	-6	3,365	-0.18%
2023/11/17	0	0.00	0.1	29.95	30.00	-0.1	3,526	0.00%
2023/11/16	0	0.00	1	30.00	30.05	-1	3,693	-0.03%
2023/11/15	0	0.00	1	29.95	29.85	-1	3,823	-0.03%
2023/11/14	1	29.05	1	29.45	29.30	0	3,891	0.00%
2023/11/13	0	0.00	1	28.95	28.95	-1	3,957	-0.03%
2023/11/10	1	29.25	1	29.10	28.90	0	3,998	0.00%
2023/11/09	2	29.65	0	0.00	29.60	2	4,037	0.05%
2023/11/06	2	30.63	2	30.65	30.45	0	4,179	0.00%
2023/11/03	2	30.35	2	30.60	30.65	0	4,242	0.00%
2023/11/02	3	30.38	4	30.65	30.50	-1	4,326	-0.02%
2023/11/01	0	0.00	1	29.50	29.50	-1	4,382	-0.02%
2023/10/31	2	30.65	3	30.38	29.80	-1	4,520	-0.02%
2023/10/30	3	30.58	2	30.73	30.85	1	4,721	0.02%
2023/10/26	0	0.00	2	30.00	29.90	-2	5,272	-0.04%
2023/10/25	3	30.90	2	31.00	30.80	1	5,481	0.02%
2023/10/23	0	0.00	1	29.90	30.15	-1	5,940	-0.02%
2023/10/20	2	30.10	1	30.35	30.15	1	6,274	0.02%
2023/10/19	1	30.80	2	30.80	30.80	-1	6,685	-0.01%
2023/10/18	1	30.60	4	30.69	30.90	-3	7,180	-0.04%
2023/10/17	0	0.00	4	31.83	31.25	-4	7,567	-0.05%
2023/10/16	3	31.52	4	31.48	31.60	-1	8,281	-0.01%
2023/10/13	1	32.50	0	0.00	32.40	1	9,338	0.01%
2023/10/12	0.1	32.50	3	32.95	33.10	-3	9,765	-0.03%
2023/10/11	6	32.12	2	31.85	32.00	4	10,666	0.04%
2023/10/06	0.1	33.20	0	0.00	33.00	0.1	11,163	0.00%
2023/10/04	2	34.40	3	34.25	33.20	-1	11,945	-0.01%
2023/10/02	0	34.20	0	0.00	34.60	0	13,549	0.00%
2023/09/28	1	34.15	5	34.08	34.05	-4	13,927	-0.03%
2023/09/27	3	33.30	0	0.00	33.40	3	14,330	0.02%
2023/09/26	3	33.77	0	0.00	33.70	3	14,925	0.02%
2023/09/25	2	33.60	9	34.09	34.35	-7	15,409	-0.05%
2023/09/22	1	33.35	0	0.00	33.35	1	15,815	0.01%
2023/09/21	5	33.25	6	33.60	33.20	-1	17,141	-0.01%
2023/09/20	1	34.25	2	34.20	33.85	-1	17,448	-0.01%
2023/09/19	9	34.58	8	34.32	34.00	1	17,443	0.01%
2023/09/18	2	34.28	2	34.50	34.40	0	17,409	0.00%
2023/09/15	5	35.15	13	34.96	34.85	-8	17,402	-0.05%
2023/09/14	23	35.93	19	35.62	35.70	4	17,364	0.02%
2023/09/13	16.1	34.88	10	34.68	34.50	6.1	17,293	0.04%
2023/09/12	4	34.05	4	34.29	34.30	0	17,293	0.00%
2023/09/11	5	34.59	4	34.73	34.05	1	17,232	0.01%
2023/09/08	9	35.41	8	35.31	35.20	1	17,170	0.01%
2023/09/07	2	36.83	1	37.05	36.15	1	17,093	0.01%
2023/09/06	4	37.16	4.2	37.39	36.90	-0.2	17,056	0.00%
2023/09/05	0	0.00	11.2	36.69	36.70	-11.2	17,006	-0.07%
2023/09/04	6	37.03	13	37.35	37.25	-7	16,968	-0.04%
2023/09/01	5.2	38.11	12	37.99	37.75	-6.8	16,927	-0.04%
2023/08/31	6	38.13	9	38.28	38.70	-3	16,888	-0.02%
2023/08/30	2	38.83	22	38.58	38.55	-20	16,871	-0.12%
2023/08/29	4	39.16	5	39.50	38.50	-1	16,836	-0.01%
2023/08/28	4	39.34	1	38.90	39.20	3	16,764	0.02%
2023/08/25	25	40.82	21.2	40.91	41.10	3.8	16,654	0.02%
2023/08/24	58.3	42.88	43	42.58	40.50	15.3	16,427	0.09%
2023/08/23	2	40.15	12	39.77	41.10	-10	15,736	-0.06%
2023/08/22	15	38.13	15	37.70	37.40	0	15,579	0.00%
2023/08/21	3	37.22	4	37.20	37.10	-1	15,413	-0.01%
2023/08/18	3	36.70	0	0.00	35.85	3	15,280	0.02%
2023/08/17	3.2	37.68	6	37.76	37.65	-2.8	15,205	-0.02%
2023/08/16	2	36.40	1	35.85	36.75	1	15,145	0.01%
2023/08/15	0.2	37.20	0	0.00	36.95	0.2	15,107	0.00%
2023/08/11	1	37.55	1	37.75	37.05	0	15,022	0.00%
2023/08/10	1	37.60	8.1	37.21	37.20	-7.1	14,974	-0.05%
2023/08/09	4	38.79	4	38.56	38.50	0	14,901	0.00%
2023/08/08	3	38.73	5	38.65	39.00	-2	14,836	-0.01%
2023/08/07	3	40.02	2	39.15	39.90	1	14,751	0.01%
2023/08/04	5	39.93	6.1	39.90	39.75	-1.1	14,651	-0.01%
2023/08/02	10	41.87	73.1	42.14	41.05	-63.1	14,519	-0.43%
2023/08/01	18	43.82	8	43.56	43.25	10	14,290	0.07%
2023/07/31	41.1	47.45	15	47.00	45.60	26.1	14,050	0.19%
2023/07/28	17	45.82	21.1	45.71	45.90	-4.1	13,675	-0.03%
2023/07/27	19	47.55	20	47.32	46.80	-1	13,490	-0.01%
2023/07/26	22	48.65	39	47.41	46.70	-17	13,294	-0.13%
2023/07/25	31	49.59	16.1	49.21	48.30	15	13,076	0.11%
2023/07/24	80	50.62	65	50.16	49.70	15	12,741	0.12%
2023/07/21	82	49.38	67	49.56	49.60	15	12,315	0.12%
2023/07/20	22	47.99	32	47.91	47.45	-10	11,835	-0.08%
2023/07/19	73	51.08	64	51.17	48.15	9	11,430	0.08%
2023/07/18	80	53.14	49	51.17	49.60	31	10,757	0.29%
2023/07/17	35	50.28	29	51.21	51.50	6	9,720	0.06%
2023/07/14	92	45.28	84	45.45	46.90	8	9,306	0.09%
2023/07/13	42	41.62	29	41.82	42.65	13	8,517	0.15%
2023/07/12	53	39.66	14	39.06	38.80	39	8,040	0.49%
2023/07/11	40	39.60	45.5	39.66	39.95	-5.5	7,755	-0.07%
2023/07/10	74.1	40.11	58	39.40	39.05	16.1	7,269	0.22%
2023/07/07	79	38.92	116	39.57	40.25	-37	6,547	-0.57%	大賣/
2023/07/06	24	37.50	8	37.54	36.60	16	5,615	0.28%
2023/07/05	16	38.06	7	37.96	37.00	9	5,239	0.17%
2023/07/04	28	36.94	29	37.73	38.75	-1	4,818	-0.02%
2023/07/03	6	34.23	31	34.65	35.25	-25	4,246	-0.59%
2023/06/30	37.5	31.89	30	32.14	32.05	7.5	3,781	0.20%
2023/06/29	67	31.28	117.3	31.56	31.80	-50.3	3,438	-1.46%	大賣/
2023/06/28	2	29.88	10.8	30.03	30.05	-8.8	2,107	-0.42%
2023/06/27	2.2	27.36	0	0.00	27.35	2.2	1,800	0.12%
2023/06/26	2	27.65	0	0.00	27.60	2	1,798	0.11%
2023/06/21	5	27.79	0	0.00	27.75	5	1,808	0.28%
2023/06/16	0	0.00	1.1	27.79	27.75	-1.1	1,814	-0.06%
2023/06/15	1	27.30	0	0.00	27.30	1	1,757	0.06%
2023/06/13	0	0.00	2	27.05	27.10	-2	1,816	-0.11%
2023/06/12	3	27.00	0	0.00	26.85	3	1,839	0.16%
2023/06/07	0.1	27.10	2	27.05	27.00	-1.9	1,946	-0.10%
2023/06/05	3	27.70	0	0.00	27.55	3	2,157	0.14%
2023/06/02	1	27.30	1	27.20	27.30	0	2,195	0.00%
2023/05/31	0	0.00	4	27.20	27.20	-4	2,433	-0.16%
2023/05/30	0	0.00	1	26.65	26.85	-1	2,776	-0.04%
2023/05/29	1	26.65	1	26.65	26.70	0	3,001	0.00%
2023/05/25	1	26.40	1	26.45	26.40	0	3,034	0.00%
2023/05/24	0	0.00	1	26.55	26.50	-1	3,051	-0.03%
2023/05/22	4	26.70	1	26.70	26.70	3	3,115	0.10%
2023/05/19	0	0.00	1	26.50	26.45	-1	3,131	-0.03%
2023/05/18	1	26.50	2	26.43	26.35	-1	3,136	-0.03%
2023/05/17	0	0.00	2	26.28	26.20	-2	3,136	-0.06%
2023/05/16	0	0.00	9	26.18	26.10	-9	3,134	-0.29%
2023/05/15	0	0.00	4	25.83	25.90	-4	3,149	-0.13%
2023/05/12	1	25.65	0	0.00	25.75	1	3,165	0.03%
2023/05/11	6	25.77	1	25.91	25.70	5	3,175	0.16%
2023/05/10	0.1	26.19	0.1	27.10	26.20	0	3,235	0.00%
2023/05/09	5	26.30	0	0.00	26.05	5	3,301	0.15%
2023/05/08	1	26.65	0	0.00	26.65	1	3,315	0.03%
2023/05/05	0	0.00	1.1	26.45	26.35	-1.1	3,336	-0.03%
2023/05/04	5	26.30	1	26.05	26.30	4	3,359	0.12%
2023/05/03	3.1	25.98	1.9	25.85	25.85	1.1	3,351	0.03%
2023/05/02	1	26.45	0	0.00	26.45	1	3,335	0.03%
2023/04/28	1	25.95	0	0.00	26.00	1	3,336	0.03%
2023/04/27	1	25.90	1	26.35	26.15	0	3,304	0.00%
2023/04/25	2.3	26.53	28	26.37	26.00	-25.7	3,310	-0.78%
2023/04/24	1.4	26.89	2	26.90	26.90	-0.6	3,293	-0.02%
2023/04/21	11	27.33	4	26.90	26.85	7	3,309	0.21%
2023/04/20	2	28.40	0	0.00	28.20	2	3,304	0.06%
2023/04/19	1	28.55	1	28.60	28.80	0	3,459	0.00%
2023/04/18	16	29.57	2	29.68	28.70	14	3,511	0.40%
2023/04/17	1	29.20	6	28.88	29.05	-5	3,806	-0.13%
2023/04/14	0	0.00	6	28.72	28.55	-6	3,845	-0.16%
2023/04/13	4.3	28.55	1	28.65	28.30	3.3	3,830	0.09%
2023/04/12	10	28.75	2	28.68	28.80	8	3,808	0.21%
2023/04/11	10	28.60	1	28.65	28.60	9	3,789	0.24%
2023/04/10	5	28.50	3	28.50	28.50	2	3,775	0.05%
2023/04/07	6	28.27	2	28.30	28.15	4	3,755	0.11%
2023/04/06	0	0.00	1	28.35	28.35	-1	3,743	-0.03%
2023/03/31	8	28.18	0	0.00	27.80	8	3,715	0.22%
2023/03/30	0	0.00	1	28.05	28.30	-1	3,669	-0.03%
2023/03/29	1.3	27.26	2	27.30	27.40	-0.7	3,601	-0.02%
2023/03/28	1.3	27.36	0	0.00	27.30	1.3	3,631	0.04%
2023/03/27	0	0.00	1	27.90	28.05	-1	3,618	-0.03%
2023/03/24	4.4	27.83	1	27.90	27.70	3.4	3,663	0.09%
2023/03/23	9	27.95	1	27.85	27.90	8	3,680	0.22%
2023/03/22	3	27.60	0	0.00	27.65	3	3,663	0.08%
2023/03/21	4	27.60	8	27.55	27.55	-4	3,669	-0.11%
2023/03/20	1	27.10	0	0.00	27.25	1	3,672	0.03%
2023/03/17	2.5	27.27	15	27.34	27.15	-12.5	3,678	-0.34%
2023/03/16	1	27.30	10	27.80	26.90	-9	3,672	-0.25%
2023/03/15	13	28.35	5	28.60	28.00	8	3,663	0.22%
2023/03/14	5	28.30	5	28.20	28.25	0	3,673	0.00%
2023/03/13	6	27.64	3	28.30	28.40	3	3,732	0.08%
2023/03/10	7.5	28.28	10	28.15	28.10	-2.5	3,753	-0.07%
2023/03/09	13.5	29.04	7	28.80	28.95	6.5	3,785	0.17%
2023/03/08	42.5	29.05	16	29.50	29.40	26.5	3,920	0.68%
2023/03/07	0	0.00	8	28.82	28.80	-8	3,984	-0.20%
2023/03/06	2	28.45	2	28.55	28.45	0	3,943	0.00%
2023/03/03	3	28.67	0	0.00	28.50	3	3,909	0.08%
2023/03/02	8	28.76	58	28.74	29.20	-50	3,734	-1.34%
2023/03/01	3	27.78	4	28.00	27.60	-1	3,379	-0.03%
2023/02/24	2	27.13	4	27.01	27.25	-2	3,165	-0.06%
2023/02/23	3	26.93	7	26.94	26.85	-4	3,134	-0.13%
2023/02/22	3	26.67	0	0.00	26.65	3	3,152	0.10%
2023/02/21	11	27.18	5	27.29	27.05	6	3,176	0.19%
2023/02/20	2	26.98	0	0.00	26.95	2	3,150	0.06%
2023/02/17	1	26.70	0	0.00	26.80	1	3,156	0.03%
2023/02/16	3	26.52	3.2	26.55	26.50	-0.2	3,152	-0.01%
2023/02/15	3	26.15	3.1	26.15	26.30	-0.1	3,182	0.00%
2023/02/13	1	26.20	8	26.18	26.20	-7	3,282	-0.21%
2023/02/10	1	26.05	1	26.25	25.95	0	3,430	0.00%
2023/02/09	0	0.00	0.5	26.20	26.25	-0.5	3,455	-0.01%
2023/02/08	13.3	26.71	9	26.86	26.30	4.3	3,530	0.12%
2023/02/07	4.5	26.49	2	26.68	26.70	2.5	3,501	0.07%
2023/02/06	4	26.39	2	26.43	26.35	2	3,468	0.06%
2023/02/03	12	26.25	0	0.00	26.10	12	3,471	0.35%
2023/02/02	2	26.40	2.1	26.45	26.45	-0.1	3,474	0.00%
2023/02/01	3	25.93	1	25.95	26.10	2	3,461	0.06%
2023/01/31	0	0.00	0.1	25.80	25.90	-0.1	3,471	0.00%
2023/01/16	1.1	25.04	0	0.00	24.95	1.1	3,551	0.03%
2023/01/13	0	0.00	39	25.21	25.10	-39	3,588	-1.09%
2023/01/12	2	25.50	0	0.00	25.50	2	3,624	0.06%
2023/01/11	0.1	25.75	0	0.00	25.75	0.1	3,677	0.00%
2023/01/10	3	26.02	1	25.95	25.80	2	3,692	0.05%
2023/01/09	17	25.87	16	26.33	25.95	1	3,685	0.03%
2023/01/06	5	25.65	10	25.70	25.75	-5	3,548	-0.14%
2023/01/05	24	26.52	22	26.74	26.10	2	3,588	0.06%
2023/01/04	0	0.00	5.1	26.74	26.80	-5.1	3,293	-0.15%
2022/12/29	1	23.50	0	0.00	23.85	1	4,276	0.02%
2022/12/26	0	0.00	4	24.15	24.15	-4	4,341	-0.09%
2022/12/23	1	24.10	3	24.15	24.15	-2	4,359	-0.05%
2022/12/21	0.1	24.45	0	0.00	24.15	0.1	4,440	0.00%
2022/12/20	4	24.28	3	24.40	24.10	1	4,470	0.02%
2022/12/19	3	24.75	5	24.80	24.70	-2	4,520	-0.04%
2022/12/16	4.1	25.63	21	25.35	25.40	-17	4,565	-0.37%
2022/12/14	21	26.10	15	25.95	26.15	6	4,565	0.13%
2022/12/13	0	0.00	16	25.88	25.80	-16	4,587	-0.35%
2022/12/12	0	0.00	3	26.08	26.10	-3	4,618	-0.06%
2022/12/09	2	26.35	0	0.00	26.25	2	4,660	0.04%
2022/12/08	1	26.30	0	0.00	26.55	1	4,750	0.02%
2022/12/07	0.1	26.65	6	26.24	26.25	-6	4,794	-0.12%
2022/12/06	4	27.33	3	27.50	27.10	1	4,826	0.02%
2022/12/05	6	27.48	4.1	27.73	27.60	2	4,878	0.04%
2022/12/02	64	27.48	2	27.53	27.60	62	4,838	1.28%
2022/12/01	5	27.20	4	27.13	27.30	1	4,844	0.02%
2022/11/30	10.1	27.40	6	27.55	27.15	4.1	5,001	0.08%
2022/11/29	8	27.31	12.1	26.86	27.20	-4.1	5,029	-0.08%
2022/11/28	4	25.28	6	25.37	25.40	-2	5,107	-0.04%
2022/11/25	9	25.71	2	25.60	25.45	7	5,209	0.13%
2022/11/24	7	25.30	2	25.28	25.30	5	5,283	0.09%
2022/11/22	5	25.03	0	0.00	24.90	5	5,600	0.09%
2022/11/21	2	25.30	3	25.45	25.30	-1	5,813	-0.02%
2022/11/18	2	25.55	2	25.75	25.10	0	6,148	0.00%
2022/11/17	2	25.65	2	25.50	25.65	0	6,183	0.00%
2022/11/16	3	25.28	3	25.28	25.25	0	6,244	0.00%
2022/11/15	2	25.15	1	25.35	25.35	1	6,350	0.02%
2022/11/14	0	0.00	1	25.60	25.80	-1	6,466	-0.02%
2022/11/11	2	25.45	0	0.00	25.20	2	6,596	0.03%
2022/11/10	0.1	25.50	1	25.60	25.50	-1	6,832	-0.01%
2022/11/09	5.1	26.07	0	0.00	25.80	5.1	8,019	0.06%
2022/11/08	12	26.67	33.1	26.68	26.20	-21.1	8,554	-0.25%
2022/11/07	1	25.90	3.1	25.95	26.00	-2.1	8,577	-0.02%
2022/11/04	14	25.83	12	25.99	25.85	2	8,665	0.02%
2022/11/03	6	25.39	3	25.40	25.60	3	8,680	0.03%
2022/11/02	25	25.30	4	25.44	25.45	21	8,769	0.24%
2022/11/01	2	25.25	1	25.40	25.40	1	8,935	0.01%
2022/10/31	0	0.00	4.1	24.86	24.80	-4.1	9,188	-0.04%
2022/10/28	1	24.60	1	24.05	24.00	0	9,463	0.00%
2022/10/27	1	24.75	1.1	24.55	24.70	-0.1	9,960	0.00%
2022/10/26	8.1	24.56	3	24.02	24.00	5.1	10,379	0.05%
2022/10/21	0	0.00	1	24.60	24.30	-1	13,714	-0.01%
2022/10/20	4	25.54	3	25.32	25.25	1	14,169	0.01%
2022/10/19	4	25.78	4	25.83	25.40	0	14,212	0.00%
2022/10/18	0.1	25.30	2	25.80	25.35	-2	14,394	-0.01%
2022/10/17	1	24.70	3	25.05	25.10	-2	14,438	-0.01%
2022/10/14	0	0.00	4	24.31	24.50	-4	14,533	-0.03%
2022/10/13	2	23.60	4	23.39	23.25	-2	14,662	-0.01%
2022/10/12	7	24.69	0	0.00	25.00	7	14,681	0.05%
2022/10/11	48.1	25.82	57	27.34	24.95	-9	14,958	-0.06%
2022/10/07	11	27.38	13	27.51	27.25	-2	15,425	-0.01%
2022/10/06	10	27.40	7	27.58	27.45	3	15,706	0.02%
2022/10/05	1	27.20	11.1	27.70	27.70	-10.1	15,686	-0.06%
2022/10/04	1	25.05	3	25.30	25.20	-2	15,794	-0.01%
2022/10/03	8	24.50	16	24.38	24.50	-8	15,983	-0.05%
2022/09/30	3	24.08	7	23.86	24.55	-4	16,702	-0.02%
2022/09/29	3	24.65	2	24.63	24.30	1	16,842	0.01%
2022/09/28	1	23.90	1	23.75	23.70	0	16,909	0.00%
2022/09/27	3	25.02	4	25.04	25.25	-1	17,030	-0.01%
2022/09/26	9	25.61	4	25.05	24.85	5	16,990	0.03%
2022/09/23	7	27.16	1	26.85	26.55	6	16,904	0.04%
2022/09/22	3	27.45	2	27.60	27.85	1	16,837	0.01%
2022/09/21	2	27.23	28	27.19	27.30	-26	16,793	-0.15%
2022/09/20	4.1	28.02	0	0.00	27.90	4.1	16,732	0.02%
2022/09/19	10	27.99	3	28.00	27.90	7	16,700	0.04%
2022/09/16	4.1	28.67	0	0.00	28.25	4.1	16,651	0.02%
2022/09/15	40	29.70	10.1	29.62	29.05	29.9	16,594	0.18%
2022/09/14	5	28.29	5	28.96	29.30	0	16,490	0.00%
2022/09/13	16	29.12	8	29.08	29.10	8	16,435	0.05%
2022/09/12	21	28.89	8.1	29.16	29.40	13	16,358	0.08%
2022/09/08	9	28.43	6	28.33	28.50	3	16,269	0.02%
2022/09/07	8.1	28.27	15	28.02	28.00	-7	16,220	-0.04%
2022/09/06	20	28.40	12	28.91	28.00	8	16,140	0.05%
2022/09/05	18	29.34	11	29.72	28.85	7	15,893	0.04%
2022/09/02	14	30.05	9	29.83	29.65	5	15,643	0.03%
2022/09/01	7.1	29.24	12	29.55	29.60	-4.9	15,342	-0.03%
2022/08/31	12	29.17	4	29.29	29.35	8	15,211	0.05%
2022/08/30	11.1	29.02	30.1	29.11	29.20	-19	15,094	-0.13%
2022/08/29	8.1	27.49	28	27.49	27.35	-20	14,873	-0.13%
2022/08/26	27	29.05	4	29.46	28.85	23	14,756	0.16%
2022/08/25	11	30.02	40.1	29.71	29.80	-29.1	14,518	-0.20%
2022/08/24	22	28.53	1	28.45	28.45	21	14,173	0.15%
2022/08/23	4	28.88	2	28.73	28.65	2	14,101	0.01%
2022/08/22	9.3	28.89	3	28.95	29.05	6.3	13,990	0.04%
2022/08/19	24	29.41	15	29.40	29.05	9	13,865	0.06%
2022/08/18	17	29.03	21	29.08	29.45	-4	13,710	-0.03%
2022/08/17	21	29.63	13.1	29.45	29.35	7.9	13,557	0.06%
2022/08/16	65.1	30.52	66	30.23	29.40	-0.9	13,274	-0.01%
2022/08/15	52	29.48	64.1	29.79	30.45	-12.1	12,048	-0.10%
2022/08/12	3.1	27.85	11	27.76	27.70	-8	11,430	-0.07%
2022/08/11	11	27.53	3	27.45	27.20	8	11,237	0.07%
2022/08/10	6	27.63	28	27.44	27.70	-22	11,105	-0.20%
2022/08/09	14	27.61	12	27.63	27.75	2	10,992	0.02%
2022/08/08	12.1	27.95	11	27.78	28.25	1.1	10,855	0.01%
2022/08/05	16.1	27.77	6.1	27.83	28.05	10.1	10,652	0.09%
2022/08/04	17	26.94	7	27.14	27.10	10	10,368	0.10%
2022/08/03	48.2	27.72	25	27.97	27.50	23.2	10,056	0.23%
2022/08/02	24	29.62	42	29.56	29.60	-18	9,537	-0.19%
2022/08/01	44.1	29.67	20.1	29.80	29.65	24.1	9,097	0.26%
2022/07/29	116.1	28.94	122.1	29.06	29.60	-6	8,462	-0.07%	大買/大賣/
2022/07/28	80.1	28.25	90.8	28.38	28.25	-10.8	7,230	-0.15%
2022/07/27	32	25.93	64	26.11	26.65	-32	5,696	-0.56%
2022/07/26	8	24.71	6	24.79	24.25	2	5,235	0.04%
2022/07/25	17	25.62	14	25.26	25.20	3	5,361	0.06%
2022/07/22	3	24.75	8	24.98	24.95	-5	5,177	-0.10%
2022/07/21	13	24.48	3	24.87	25.20	10	5,091	0.20%
2022/07/20	14	25.83	13	25.08	25.05	1	4,946	0.02%
2022/07/19	11	24.97	29	25.07	25.30	-18	4,765	-0.38%
2022/07/18	39	25.58	73	25.60	25.65	-34	4,627	-0.73%
2022/07/15	94	24.94	91	24.93	25.00	3	4,218	0.07%
2022/07/14	22	22.89	53.9	23.29	24.75	-31.9	3,118	-1.02%
2022/07/13	29	22.79	12	23.28	22.50	17	2,657	0.64%
2022/07/12	29	22.48	29	22.35	22.10	0	2,419	0.00%
2022/07/11	26	22.94	44	22.85	23.15	-18	2,257	-0.80%
2022/07/08	62.3	22.97	39	22.75	22.80	23.3	2,037	1.14%
2022/07/07	2	20.73	0	0.00	21.70	2	1,291	0.15%
2022/07/06	3	20.40	3	19.97	19.75	0	1,123	0.00%
2022/07/05	3.6	20.34	4	20.75	20.35	-0.4	1,018	-0.04%
2022/06/29	23	18.51	0	0.00	18.50	23	843	2.73%
2022/06/27	0	0.00	30	18.70	18.70	-30	852	-3.52%
2022/06/22	0	0.00	10	18.10	18.15	-10	881	-1.13%
2022/06/20	1	18.25	0	0.00	17.85	1	888	0.11%
2022/06/17	0	0.00	2	18.65	18.65	-2	887	-0.23%
2022/06/13	1	19.10	0	0.00	19.10	1	907	0.11%
2022/06/10	2	19.50	0	0.00	19.55	2	916	0.22%
2022/06/01	4	20.05	4	20.05	20.05	0	956	0.00%
2022/05/30	30	20.00	0	0.00	20.00	30	956	3.14%
2022/05/25	0	0.00	0.1	19.50	19.70	-0.1	978	-0.01%
2022/05/24	3	19.40	0	0.00	19.20	3	984	0.30%
2022/05/13	0	0.00	0.1	18.85	18.95	-0.1	1,016	-0.01%
2022/05/10	0	0.00	3	18.97	19.20	-3	1,012	-0.30%
2022/05/09	7	19.00	0	0.00	18.80	7	1,005	0.70%
2022/05/06	0	0.00	2	19.75	19.75	-2	992	-0.20%
2022/05/05	0	0.00	0	20.95	20.25	0	981	0.00%
2022/05/04	2.1	20.60	2	20.85	20.85	0.1	949	0.01%
2022/04/29	5	21.37	0	0.00	20.45	5	899	0.56%
2022/04/28	2	20.30	2	20.15	20.15	0	674	0.00%
2022/04/19	4	19.95	4	19.80	19.60	0	641	0.00%
2022/04/13	0	19.00	0	0.00	19.20	0	664	0.00%
2022/04/07	0	0.00	1	19.20	19.25	-1	741	-0.13%
2022/03/25	1	20.60	1	20.70	20.70	0	822	0.00%
2022/03/24	0	0.00	40	20.37	20.45	-40	828	-4.83%
2022/03/23	0	0.00	6	20.35	20.30	-6	859	-0.70%
2022/03/21	4	20.48	0	0.00	20.45	4	980	0.41%
2022/03/18	2	20.30	0	0.00	20.30	2	1,464	0.14%
2022/03/10	0	0.00	1	20.60	20.55	-1	2,117	-0.05%
2022/03/09	1	20.50	0	0.00	20.50	1	2,152	0.05%
2022/03/07	1	20.35	0	0.00	20.55	1	2,349	0.04%
2022/02/25	0	0.00	2	20.70	20.60	-2	2,818	-0.07%
2022/02/24	0	0.00	1	20.60	20.45	-1	2,860	-0.03%
2022/02/22	0	0.00	2	21.20	21.15	-2	2,943	-0.07%
2022/02/07	0	0.00	5	21.30	21.20	-5	4,211	-0.12%
2022/01/21	1	21.40	0	0.00	21.25	1	4,484	0.02%
2022/01/14	27	21.26	0	0.00	21.25	27	4,708	0.57%
2022/01/12	0	0.00	2	21.70	21.70	-2	4,681	-0.04%
2022/01/07	21	22.80	0	0.00	22.55	21	4,639	0.45%
2022/01/06	21	23.20	1	23.20	23.30	20	4,617	0.43%
2022/01/05	0	0.00	10	23.65	23.55	-10	4,604	-0.22%
2022/01/03	1	23.75	1	24.05	24.05	0	4,537	0.00%
2021/12/30	1	23.95	1	23.85	23.85	0	4,514	0.00%
2021/12/28	1	24.00	0	0.00	24.20	1	4,492	0.02%
2021/12/27	1	23.85	2	24.03	24.10	-1	4,465	-0.02%
2021/12/24	25	23.81	0	0.00	23.70	25	4,450	0.56%
2021/12/23	1	23.90	1	23.85	23.85	0	4,437	0.00%
2021/12/21	2	23.90	4	24.09	23.95	-2	4,399	-0.05%
2021/12/17	2	24.58	0	0.00	24.15	2	4,363	0.05%
2021/12/15	6	25.35	3	25.27	25.10	3	4,268	0.07%
2021/12/14	44	26.25	28	25.62	25.00	16	4,187	0.38%
2021/12/13	8	26.00	11	25.94	26.30	-3	3,695	-0.08%
2021/12/10	6	24.63	46	24.69	24.35	-40	3,419	-1.17%
2021/12/09	5.1	24.88	35	25.02	24.05	-29.9	3,291	-0.91%
2021/12/08	1	24.05	0	0.00	23.85	1	3,110	0.03%
2021/12/07	0	0.00	3	23.95	23.80	-3	3,081	-0.10%
2021/12/06	7	24.00	0	0.00	24.00	7	3,055	0.23%
2021/12/03	2	24.40	2	24.05	24.10	0	2,991	0.00%
2021/12/02	3	25.07	22	24.98	24.40	-19	2,940	-0.65%
2021/12/01	14	23.99	12	24.15	24.65	2	2,810	0.07%
2021/11/30	31	25.83	9	25.48	24.70	22	2,731	0.81%
2021/11/29	5	24.41	36	24.48	24.60	-31	2,470	-1.25%
2021/11/26	2	22.48	0	0.00	22.65	2	2,288	0.09%
2021/11/24	1	23.45	2	23.45	23.40	-1	2,238	-0.04%
2021/11/23	5	23.50	0	0.00	23.55	5	2,228	0.22%
2021/11/22	4	23.96	2	24.13	24.20	2	2,179	0.09%
2021/11/19	3	23.70	3	23.42	23.40	0	2,108	0.00%
2021/11/18	17	23.57	6	23.88	23.50	11	2,084	0.53%
2021/11/17	48	24.00	37	23.99	23.95	11	1,886	0.58%
2021/11/16	8	25.15	8	24.56	24.30	0	1,805	0.00%
2021/11/15	16	24.94	1	24.95	24.75	15	1,685	0.89%
2021/11/12	3	23.73	1	23.05	23.25	2	1,553	0.13%
2021/11/11	2	24.58	0	0.00	23.65	2	1,507	0.13%
2021/11/10	15	24.14	53	24.78	24.30	-38	1,418	-2.68%
2021/11/09	2	22.70	4	22.95	23.40	-2	1,132	-0.18%
2021/11/08	14	23.51	4	23.38	23.15	10	1,083	0.92%
2021/11/05	2	23.18	1	22.90	22.80	1	1,002	0.10%
2021/11/04	9	22.19	9	22.37	22.70	0	905	0.00%
2021/11/03	8	22.87	10	22.59	21.70	-2	786	-0.25%
2021/11/02	1	22.00	4	21.60	20.90	-3	563	-0.53%
2021/11/01	1	20.95	1	21.25	21.20	0	536	0.00%
2021/10/29	4	20.95	0	0.00	21.00	4	525	0.76%
2021/10/28	1	21.75	9	22.16	21.35	-8	509	-1.57%
2021/10/27	1	19.45	0	0.00	21.35	1	364	0.27%
2021/10/25	1	19.30	1	19.55	19.55	0	275	0.00%
2021/10/22	1	19.10	0	0.00	19.10	1	278	0.36%
2021/10/12	0	0.00	0	18.90	18.90	0	342	-0.01%
2021/10/04	0	0.00	1	19.00	18.85	-1	384	-0.26%
2021/09/30	0	0.00	1	19.35	19.50	-1	388	-0.26%
2021/09/07	1	18.90	0	0.00	18.95	1	429	0.23%
2021/08/26	0	0.00	1	19.20	19.15	-1	437	-0.23%
2021/08/17	1	18.25	0	0.00	18.10	1	448	0.22%
2021/08/16	2	18.23	3	18.00	17.90	-1	450	-0.22%
2021/08/12	5	18.79	2	18.90	18.80	3	450	0.67%
2021/08/11	8	19.78	0	0.00	19.60	8	450	1.78%
2021/08/05	0	0.00	1	20.45	20.45	-1	489	-0.20%
2021/07/26	1	20.50	0	0.00	20.40	1	677	0.15%
2021/07/21	1	20.20	0	0.00	20.05	1	866	0.12%
2021/07/16	10	21.30	0	0.00	21.30	10	911	1.10%
2021/07/13	0	0.00	1	20.75	20.65	-1	926	-0.11%
2021/06/23	2	20.33	0	0.00	20.85	2	1,214	0.16%
2021/06/22	1	20.25	0	0.00	20.25	1	1,219	0.08%
2021/06/21	1	20.30	0	0.00	20.20	1	1,223	0.08%
2021/06/18	1	20.85	0	0.00	20.65	1	1,229	0.08%
2021/06/07	1	20.45	0	0.00	20.40	1	1,310	0.08%
2021/05/28	0	0.00	1	20.90	20.90	-1	1,360	-0.07%
2021/05/27	0	0.00	2	20.70	20.55	-2	1,361	-0.15%
2021/05/14	1	19.75	0	0.00	19.60	1	1,400	0.07%
2021/05/13	1	19.45	2	18.65	19.50	-1	1,394	-0.07%
2021/05/12	2	19.50	1	19.15	19.50	1	1,387	0.07%
2021/05/11	1	21.30	0	0.00	20.90	1	1,371	0.07%
2021/05/06	1	21.40	0	0.00	21.40	1	1,356	0.07%
2021/05/03	1	23.60	13	23.23	23.00	-12	1,293	-0.93%
2021/04/29	3	25.25	2	25.35	25.35	1	1,231	0.08%
2021/04/28	4	25.38	4	25.33	25.70	0	1,172	0.00%
2021/04/27	2	24.70	2	24.55	24.65	0	1,095	0.00%
2021/04/26	0	0.00	1	24.35	24.40	-1	1,085	-0.09%
2021/04/22	3	24.60	17	24.32	24.05	-14	1,096	-1.28%
2021/04/21	2	24.78	0	0.00	24.80	2	1,072	0.19%
2021/04/19	0	0.00	3	24.60	24.50	-3	1,082	-0.28%
2021/04/16	1	24.25	0	0.00	24.30	1	1,088	0.09%
2021/04/13	0	0.00	2	24.50	24.15	-2	1,327	-0.15%
2021/04/12	6	24.95	6	25.15	24.90	0	1,370	0.00%
2021/04/09	48	25.01	4	25.41	24.95	44	1,371	3.21%
2021/04/08	5	25.38	2	25.30	25.30	3	1,351	0.22%
2021/04/07	62	24.87	0	0.00	24.90	62	1,305	4.75%
2021/03/29	0	0.00	2	23.95	23.90	-2	1,417	-0.14%
2021/03/24	0	0.00	1	24.15	24.10	-1	1,476	-0.07%
2021/03/22	1	24.00	0	0.00	24.05	1	1,527	0.07%
2021/03/17	5	24.20	2	24.23	24.30	3	1,576	0.19%
2021/03/15	10	23.73	12	23.96	23.95	-2	1,694	-0.12%
2021/03/12	0	0.00	1	23.65	23.65	-1	1,975	-0.05%
2021/03/11	1	23.55	0	0.00	23.65	1	2,157	0.05%
2021/03/08	2	23.60	0	0.00	23.55	2	2,707	0.07%
2021/02/26	0	0.00	4.5	23.67	23.50	-4.5	2,778	-0.16%
2021/02/25	2	23.58	0	0.00	23.65	2	2,883	0.07%
2021/02/22	3	23.75	1.3	23.75	23.85	1.7	2,904	0.06%
2021/02/17	1	22.80	0	0.00	22.80	1	3,214	0.03%
2021/02/01	0	0.00	6	22.04	22.20	-6	3,207	-0.19%
2021/01/20	4	22.88	4	22.95	22.20	0	3,155	0.00%
2021/01/18	4	23.21	2	23.45	23.45	2	3,110	0.06%
2021/01/15	2	24.00	0	0.00	24.05	2	3,092	0.06%
2021/01/12	9	24.51	0	0.00	24.45	9	3,040	0.30%
2021/01/11	4	25.10	0	0.00	24.95	4	3,013	0.13%
2021/01/08	1	25.10	2	25.45	25.25	-1	2,993	-0.03%
2021/01/06	1	25.75	8	25.79	25.75	-7	2,891	-0.24%
2021/01/05	6	25.20	4	25.40	25.05	2	2,684	0.07%
2020/12/31	0	0.00	1	24.40	24.45	-1	2,581	-0.04%
2020/12/29	1	25.00	0	0.00	24.65	1	2,555	0.04%
2020/12/28	6	25.26	1	25.20	25.25	5	2,518	0.20%
2020/12/25	3	24.83	6	25.20	25.65	-3	2,465	-0.12%
2020/12/24	3	24.63	1	24.90	24.75	2	2,393	0.08%
2020/12/23	0	0.00	2	23.90	23.85	-2	2,355	-0.08%
2020/12/21	2	23.80	1	24.30	24.40	1	2,329	0.04%
2020/12/18	1	24.65	0	0.00	24.75	1	2,311	0.04%
2020/12/16	1	24.90	0	0.00	24.90	1	2,251	0.04%
2020/12/14	1	25.50	0	0.00	25.40	1	2,211	0.05%
2020/12/11	0	0.00	2	25.38	25.20	-2	2,198	-0.09%
2020/12/10	1	25.75	4	25.95	26.00	-3	2,155	-0.14%
2020/12/08	68	26.42	55	26.93	26.95	13	2,015	0.64%
2020/12/07	5	25.60	1	25.40	25.85	4	1,726	0.23%
2020/12/04	6	25.60	2	25.70	25.50	4	1,540	0.26%
2020/12/03	4	25.36	54	25.29	25.20	-50	1,419	-3.52%
2020/12/02	50	25.00	2	24.33	25.30	48	1,241	3.87%
2020/12/01	4	23.25	0	0.00	23.35	4	994	0.40%
2020/11/30	0	0.00	2	23.35	23.00	-2	978	-0.20%
2020/11/27	2	22.53	0	0.00	22.75	2	949	0.21%
2020/11/24	1	23.45	6	22.93	22.90	-5	886	-0.56%
2020/11/23	1	22.35	0	0.00	22.40	1	782	0.13%
2020/11/19	1	22.20	1	22.50	22.20	0	772	0.00%
2020/11/18	0	0.00	1	22.40	22.20	-1	760	-0.13%
2020/11/17	7	22.71	7	22.47	22.20	0	737	0.00%
2020/11/16	5	22.38	8	22.31	22.80	-3	564	-0.53%
2020/11/10	2	19.88	0	0.00	20.00	2	418	0.48%
2020/11/09	1	20.00	0	0.00	19.95	1	414	0.24%
2020/11/05	4	20.13	0	0.00	20.05	4	404	0.99%
2020/11/04	5	20.34	0	0.00	20.25	5	403	1.24%
2020/11/03	2	20.60	0	0.00	20.55	2	401	0.50%
2020/10/20	0	0.00	1	21.05	21.05	-1	463	-0.22%
2020/09/28	0	0.00	1	20.10	20.20	-1	571	-0.18%
2020/09/25	0	0.00	2	19.65	19.80	-2	624	-0.32%
2020/09/23	0	0.00	2	21.25	21.05	-2	626	-0.32%
2020/09/22	2	21.45	0	0.00	21.40	2	632	0.32%
2020/09/16	0	0.00	4.5	22.14	22.10	-4.5	698	-0.65%
2020/09/11	0	0.00	4.5	22.34	22.15	-4.5	763	-0.59%
2020/09/03	2	22.70	0	0.00	22.55	2	889	0.22%
2020/08/25	0	0.00	1	22.25	22.25	-1	886	-0.11%
2020/08/18	1	22.00	0	0.00	21.95	1	853	0.12%
2020/08/17	0	0.00	0.1	22.00	22.20	-0.1	857	-0.01%
2020/08/12	0	21.75	0	0.00	21.75	0	855	0.00%
2020/08/07	0	0.00	3	22.35	22.35	-3	865	-0.35%
2020/07/07	0	0.00	4	23.00	23.55	-4	1,076	-0.37%
2020/07/06	0	0.00	2	23.50	23.10	-2	1,068	-0.19%
2020/07/02	1	22.60	1.1	22.55	22.70	-0.1	1,039	-0.01%
2020/07/01	1	22.55	2	22.80	22.55	-1	1,034	-0.10%
2020/06/30	0	0.00	3	22.95	22.30	-3	1,028	-0.29%
2020/06/29	1	21.95	0	0.00	21.90	1	1,014	0.10%
2020/06/19	5	22.86	10	22.90	22.95	-5	1,022	-0.49%
2020/06/18	2	21.68	0	0.00	22.50	2	995	0.20%
2020/06/17	12	22.39	1	23.25	22.05	11	974	1.13%
2020/06/16	1	21.05	2	22.13	22.40	-1	918	-0.11%
2020/06/09	1	21.65	2	21.80	21.60	-1	963	-0.10%
2020/06/05	0	0.00	1	21.25	21.35	-1	988	-0.10%
2020/05/15	0	0.00	1	20.35	20.10	-1	1,112	-0.09%
2020/05/13	1	20.75	0	0.00	20.75	1	1,112	0.09%
2020/05/11	1	20.55	100	20.58	20.70	-99	1,124	-8.80%
2020/05/08	0	0.00	2	20.90	20.75	-2	1,129	-0.18%
2020/05/07	1	21.30	0	0.00	21.20	1	1,143	0.09%
2020/05/06	0	0.00	191	21.12	20.90	-191	1,150	-16.60%	大賣/鉅額交易
2020/05/05	3	23.43	1	23.05	21.60	2	1,185	0.17%
2020/05/04	292	21.97	2	21.93	22.05	290	1,084	26.73%	大買/鉅額交易
2020/04/30	0	0.00	1	20.10	20.05	-1	1,088	-0.09%
2020/04/14	0.1	19.40	0	0.00	19.40	0.1	1,320	0.01%
2020/04/07	0	0.00	3	18.33	18.30	-3	1,870	-0.16%
2020/03/31	1	18.00	0	0.00	17.60	1	2,513	0.04%
2020/03/11	1	23.40	0	0.00	23.10	1	4,158	0.02%
2020/03/09	0	0.00	3	23.65	23.50	-3	4,159	-0.07%
2020/03/03	2	24.03	0	0.00	23.95	2	4,121	0.05%
2020/02/27	0	0.00	10	24.00	23.75	-10	4,102	-0.24%
2020/02/26	3	24.25	1	24.20	24.10	2	4,082	0.05%
2020/02/25	2	23.70	0	0.00	23.65	2	4,057	0.05%
2020/02/19	5	23.86	0	0.00	23.75	5	4,044	0.12%
2020/02/18	1	23.70	0	0.00	23.55	1	4,041	0.02%
2020/02/13	0	0.00	8	24.10	23.80	-8	4,026	-0.20%
2020/02/10	2	24.05	0	0.00	23.75	2	3,984	0.05%
2020/02/07	0	0.00	9	23.77	23.50	-9	3,961	-0.23%
2020/02/06	4	24.45	3	24.05	23.95	1	3,951	0.03%
2020/02/05	0	0.00	4	23.25	23.15	-4	3,892	-0.10%
2020/02/04	3	23.72	1	23.35	23.40	2	3,884	0.05%
2020/02/03	15	21.56	0	0.00	23.25	15	3,826	0.39%
2020/01/20	0.2	23.15	0	0.00	23.15	0.2	3,726	0.01%
2020/01/17	1	23.20	0	23.25	23.30	1	3,722	0.03%
2020/01/14	1	23.40	0	0.00	23.40	1	3,688	0.03%
2020/01/13	1	23.05	0	0.00	23.05	1	3,665	0.03%
2020/01/10	0	0.00	1	23.35	23.25	-1	3,644	-0.03%
2020/01/09	1.2	23.10	0	0.00	23.10	1.2	3,636	0.03%
2020/01/08	0	0.00	2	23.78	23.05	-2	3,611	-0.06%
2020/01/07	0	0.00	1	24.10	24.25	-1	3,551	-0.03%
2020/01/06	3	26.25	6	26.68	25.55	-3	3,417	-0.09%
2020/01/03	6	27.88	0	0.00	27.60	6	3,366	0.18%
2020/01/02	9	28.16	39.9	28.52	28.65	-30.9	3,327	-0.93%
2019/12/31	5	27.97	0	0.00	28.00	5	3,141	0.16%
2019/12/30	8	29.28	32	28.81	28.30	-24	2,951	-0.81%
2019/12/27	36	28.95	3	28.88	29.05	33	2,759	1.20%
2019/12/26	19	28.05	2	28.10	28.10	17	2,379	0.71%
2019/12/25	11	28.00	0	0.00	27.95	11	2,289	0.48%
2019/12/24	5	28.04	0	0.00	28.05	5	2,197	0.23%
2019/12/23	22	28.22	1.2	28.35	28.20	20.8	2,095	0.99%
2019/12/20	2	27.40	0	0.00	27.55	2	1,878	0.11%
2019/12/19	7	27.89	0	0.00	27.70	7	1,677	0.42%
2019/12/18	52	28.24	12	28.11	27.90	40	1,398	2.86%
2019/12/17	0	0.00	2.2	27.35	27.35	-2.2	601	-0.37%
2019/12/16	0	0.00	1	24.90	24.90	-1	586	-0.17%
2019/12/13	0	0.00	2	22.65	22.65	-2	541	-0.37%
2019/12/06	0	0.00	12	19.70	19.75	-12	415	-2.89%
2019/10/25	0	0.00	0.9	18.50	18.55	-0.9	461	-0.20%
2019/10/24	0	0.00	6	18.45	18.45	-6	534	-1.12%
2019/10/23	0	0.00	7	18.50	18.45	-7	564	-1.24%
2019/09/17	2	19.70	2	19.50	19.45	0	693	0.00%
2019/09/11	0.2	19.15	0	0.00	19.15	0.2	692	0.03%
2019/08/22	4	19.25	0	0.00	19.10	4	797	0.50%
2019/08/16	1	18.90	0	0.00	18.90	1	808	0.12%
2019/08/05	0	0.00	9	19.31	19.25	-9	884	-1.02%
2019/08/02	5	19.90	0	0.00	19.85	5	890	0.56%
2019/07/30	0	0.00	20	20.43	20.40	-20	951	-2.10%
2019/07/29	0	0.00	1	20.75	20.75	-1	950	-0.11%
2019/07/26	1	21.10	0	0.00	21.15	1	942	0.11%
2019/07/25	2	20.75	0	0.00	20.95	2	877	0.23%
2019/07/18	0	0.00	5	20.55	20.25	-5	899	-0.56%
2019/07/17	1	20.55	0	0.00	20.50	1	1,006	0.10%
2019/07/11	2	20.95	0	0.00	21.10	2	1,048	0.19%
2019/06/19	0	0.00	0.8	20.45	20.60	-0.8	1,297	-0.06%
2019/06/18	0	0.00	1	20.65	20.40	-1	1,349	-0.07%
2019/06/14	2	20.80	0	0.00	20.70	2	1,373	0.15%
2019/06/06	8	20.80	0	0.00	20.70	8	1,426	0.56%
2019/06/04	1	20.75	0	0.00	20.70	1	1,644	0.06%
2019/05/31	2	20.95	0	0.00	20.85	2	1,773	0.11%
2019/05/30	7	21.15	0	0.00	20.95	7	1,779	0.39%
2019/05/29	20	20.95	20	21.10	21.25	0	1,758	0.00%
2019/05/16	0	0.00	1	20.95	20.35	-1	1,773	-0.06%
2019/05/08	1	21.60	0	0.00	21.30	1	1,731	0.06%
2019/04/30	0	0.00	1	21.00	21.40	-1	1,694	-0.06%
2019/04/12	0	0.00	5.4	20.90	20.85	-5.4	1,749	-0.31%
2019/04/02	12	21.85	1	22.05	21.70	11	1,647	0.67%
2019/04/01	1	21.75	1	21.70	21.70	0	1,609	0.00%
2019/03/29	1	21.35	0	0.00	21.50	1	1,587	0.06%
2019/03/21	0	0.00	1	21.90	21.85	-1	1,510	-0.07%
2019/03/13	0.2	21.60	0	0.00	21.60	0.2	1,484	0.01%
2019/03/12	5	22.14	5	22.10	21.75	0	1,573	0.00%
2019/03/11	6	22.25	7	22.10	22.05	-1	1,555	-0.06%
2019/03/08	1	22.00	0	0.00	21.90	1	1,542	0.06%
2019/03/07	1	21.35	0	0.00	21.00	1	1,358	0.07%
2019/03/06	0	0.00	1	21.80	22.10	-1	1,300	-0.08%
2019/02/18	0.1	20.60	0	0.00	20.65	0.1	1,231	0.01%
2019/02/14	0	0.00	18	21.30	21.30	-18	1,199	-1.50%
2019/01/18	0	0.00	1	20.75	20.85	-1	1,364	-0.07%
2019/01/17	1	21.00	0	0.00	20.75	1	1,395	0.07%
2019/01/15	0.2	20.95	0	0.00	21.00	0.2	1,302	0.01%
2019/01/14	1	21.25	1	21.10	21.10	0	1,281	0.00%
2019/01/11	0	0.00	1	20.60	20.90	-1	1,202	-0.08%
2019/01/08	2	21.00	1	21.45	20.85	1	1,145	0.09%
2019/01/04	0	0.00	1	19.60	19.90	-1	1,059	-0.09%
2018/12/28	0	0.00	1	19.35	19.20	-1	1,093	-0.09%
2018/12/26	1	18.80	0	0.00	18.90	1	1,114	0.09%
2018/12/20	1	18.85	0	0.00	18.75	1	1,121	0.09%
2018/12/10	0	0.00	1	20.15	20.00	-1	1,105	-0.09%
2018/12/07	1	20.25	1	20.10	20.15	0	1,103	0.00%
2018/12/06	0	0.00	1	21.50	20.00	-1	1,102	-0.09%
2018/12/05	3	21.35	1	20.90	21.10	2	1,050	0.19%
2018/12/03	1	21.00	1.9	20.31	20.10	-0.9	1,016	-0.09%
2018/11/29	0	0.00	1	20.15	20.00	-1	1,046	-0.10%
2018/11/28	4	20.18	3	20.20	19.95	1	1,065	0.09%
2018/11/23	1	19.10	0	0.00	19.00	1	1,192	0.08%
2018/11/21	0	0.00	2	19.95	19.70	-2	1,299	-0.15%
2018/11/20	0.1	19.85	0	0.00	19.85	0.1	1,342	0.01%
2018/11/16	2	19.05	0	0.00	18.85	2	1,384	0.14%
2018/11/12	1	19.50	0	0.00	18.90	1	1,462	0.07%
2018/11/07	0	0.00	1	19.45	19.70	-1	1,466	-0.07%
2018/11/06	2	18.50	7	19.41	19.45	-5	1,447	-0.35%
2018/11/01	1	17.70	0	0.00	17.35	1	1,424	0.07%
2018/10/25	2	17.50	0	0.00	16.95	2	1,464	0.14%
2018/10/11	0.5	18.70	0	0.00	18.70	0.5	1,537	0.03%
2018/09/28	0.2	21.50	0	0.00	21.25	0.2	1,591	0.01%
2018/09/26	0	0.00	18.1	21.10	21.25	-18.1	1,637	-1.10%
2018/09/10	1.3	21.58	0	0.00	21.85	1.3	2,236	0.06%
2018/08/24	0	0.00	4	22.75	22.65	-4	2,544	-0.16%
2018/08/22	0	0.00	2	22.20	22.45	-2	2,530	-0.08%
2018/08/16	0	0.00	3	21.88	22.10	-3	2,450	-0.12%
2018/08/15	0	0.00	6	21.69	22.15	-6	2,410	-0.25%
2018/08/13	2	21.15	1	21.55	21.05	1	2,346	0.04%
2018/08/10	0	0.00	1	21.55	21.55	-1	2,328	-0.04%
2018/08/09	0	0.00	4	21.95	21.65	-4	2,323	-0.17%
2018/08/06	0	0.00	1	22.10	21.85	-1	2,331	-0.04%
2018/08/01	1	21.60	2	21.30	21.50	-1	2,375	-0.04%
2018/07/31	0	0.00	8	21.08	20.95	-8	2,383	-0.34%
2018/07/30	3	21.40	0	0.00	21.35	3	2,364	0.13%
2018/07/26	1	21.30	12	21.27	21.40	-11	2,336	-0.47%
2018/07/18	0	0.00	1	20.35	20.40	-1	2,323	-0.04%
2018/07/16	0	0.00	4	20.15	20.15	-4	2,325	-0.17%
2018/07/13	1	20.05	1	20.10	20.10	0	2,339	0.00%
2018/07/12	1	21.05	0	0.00	21.05	1	2,343	0.04%
2018/07/09	2	21.10	0	0.00	21.15	2	2,427	0.08%
2018/07/06	2	21.00	0	0.00	21.00	2	2,443	0.08%
2018/07/04	0	0.00	1	21.95	21.95	-1	2,451	-0.04%
2018/06/25	0	0.00	15	22.50	22.15	-15	2,532	-0.59%
2018/06/22	19	22.66	1	22.35	22.70	18	2,537	0.71%
2018/06/21	0	0.00	1	22.65	22.60	-1	2,331	-0.04%
2018/06/19	0	0.00	6	22.00	21.85	-6	2,486	-0.24%
2018/06/12	4	21.65	0	0.00	21.70	4	2,433	0.16%
2018/06/11	0	0.00	2	21.70	21.70	-2	2,428	-0.08%
2018/06/06	7	22.81	2	22.78	22.55	5	2,333	0.21%
2018/06/05	0	0.00	15	22.27	22.50	-15	2,088	-0.72%
2018/06/01	5	22.15	4	22.05	22.00	1	2,044	0.05%
2018/05/30	7	21.79	3	21.75	21.75	4	1,997	0.20%
2018/05/28	0	0.00	5	21.45	21.55	-5	1,915	-0.26%
2018/05/24	20	21.60	0	0.00	21.60	20	1,911	1.05%
2018/05/18	0	0.00	2	21.03	21.00	-2	1,903	-0.11%
2018/04/24	3	21.00	0	0.00	20.90	3	2,109	0.14%
2018/03/30	0	0.00	5	21.75	21.70	-5	2,272	-0.22%
2018/03/29	0	0.00	2	21.75	21.60	-2	2,290	-0.09%
2018/03/28	4	21.55	0	0.00	21.60	4	2,299	0.17%
2018/03/26	4	21.55	11	21.88	21.65	-7	2,474	-0.28%
2018/03/23	6	21.38	0	0.00	21.55	6	2,411	0.25%
2018/03/22	0	0.00	2	21.55	21.80	-2	2,343	-0.09%
2018/03/20	0	0.00	1	21.20	21.20	-1	2,306	-0.04%
2018/03/13	0	0.00	10	20.95	21.05	-10	2,738	-0.37%
2018/03/08	0	0.00	6	20.62	20.60	-6	3,476	-0.17%
2018/02/23	0	0.00	1	20.20	20.15	-1	4,926	-0.02%
2018/02/22	1	19.95	0	0.00	20.05	1	4,992	0.02%
2018/02/12	5	19.05	0	0.00	19.10	5	4,988	0.10%
2018/02/08	5	19.40	0	0.00	19.20	5	5,021	0.10%
2018/02/07	5	19.25	0	0.00	19.35	5	5,062	0.10%
2018/02/05	0	0.00	2	20.55	20.55	-2	5,268	-0.04%
2018/01/31	2	20.95	0	0.00	20.95	2	6,126	0.03%
2018/01/30	1	21.20	0	0.00	21.05	1	6,141	0.02%
2018/01/26	1	21.10	19	21.10	21.15	-18	6,172	-0.29%
2018/01/24	1	21.40	2	21.45	21.35	-1	6,422	-0.02%
2018/01/23	1	21.70	1	21.70	21.40	0	6,422	0.00%
2018/01/22	0	0.00	1	21.65	21.60	-1	6,421	-0.02%
2018/01/19	6	22.18	6	22.01	21.80	0	6,423	0.00%
2018/01/17	5	21.60	0	0.00	21.55	5	6,317	0.08%
2018/01/12	3	21.82	0	0.00	21.75	3	6,363	0.05%
2018/01/05	0	0.00	8	22.25	22.15	-8	6,600	-0.12%
2018/01/04	9	22.23	2	22.25	22.25	7	6,572	0.11%
2018/01/03	0	0.00	4	21.93	21.95	-4	6,478	-0.06%
2018/01/02	2	21.50	1	21.60	21.65	1	6,402	0.02%