精成科 (6191)-第一金-台南券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
71.0
漲跌
▲0.7
漲幅
+1.00%
成交量
1,530張
產業
上市電子零組件類股
520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-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
2024/06/26	1	70.20	0	0.00	71.00	1	3,547	0.03%
2024/06/21	1	69.40	0	0.00	69.70	1	3,987	0.03%
2024/06/19	1	69.10	0	0.00	68.80	1	4,213	0.02%
2024/06/17	5	70.10	0	0.00	69.90	5	5,170	0.10%
2024/06/14	40	70.63	1	70.60	70.40	39	5,356	0.73%
2024/06/11	1	70.80	0	0.00	70.50	1	5,416	0.02%
2024/06/07	5	72.10	0	0.00	72.00	5	5,425	0.09%
2024/06/04	1	72.60	0	0.00	72.60	1	5,549	0.02%
2024/06/03	1	73.50	0	0.00	72.40	1	5,596	0.02%
2024/05/30	2	71.85	0	0.00	72.50	2	5,605	0.04%
2024/05/29	1	73.30	3	73.37	72.70	-2	5,592	-0.04%
2024/05/28	2.1	72.00	0	0.00	71.60	2.1	5,574	0.04%
2024/05/27	3	72.27	0	0.00	71.90	3	5,603	0.05%
2024/05/24	0	0.00	1	73.30	73.00	-1	5,607	-0.02%
2024/05/23	1	75.50	2	76.00	76.00	-1	5,582	-0.02%
2024/05/20	0	0.00	1	70.60	71.30	-1	5,454	-0.02%
2024/05/17	0	0.00	1	72.00	71.20	-1	5,445	-0.02%
2024/05/16	12	72.80	0	0.00	72.50	12	5,440	0.22%
2024/05/14	0	0.00	11	73.86	73.80	-11	5,551	-0.20%
2024/05/13	0	0.00	1.1	70.41	70.60	-1.1	5,498	-0.02%
2024/05/09	4	75.30	1	74.80	72.60	3	5,430	0.06%
2024/05/08	0	0.00	20	73.60	75.00	-20	5,347	-0.37%
2024/05/07	1	73.40	0	0.00	74.20	1	5,312	0.02%
2024/05/06	1	74.00	0	0.00	74.20	1	5,283	0.02%
2024/05/03	0	0.00	2	73.80	73.20	-2	5,287	-0.04%
2024/05/02	0	0.00	2	72.70	72.70	-2	5,272	-0.04%
2024/04/30	0	0.00	1	73.30	73.10	-1	5,283	-0.02%
2024/04/29	0	0.00	9.5	72.59	73.10	-9.5	5,240	-0.18%
2024/04/24	0	0.00	4	69.18	69.50	-4	5,205	-0.08%
2024/04/23	0	0.00	0.1	66.60	67.80	-0.1	5,208	0.00%
2024/04/22	4	67.55	3	67.53	67.20	1	5,212	0.02%
2024/04/19	0	0.00	10	68.10	70.40	-10	5,171	-0.19%
2024/04/16	1	68.60	24	68.40	69.00	-23	5,072	-0.45%
2024/04/15	6	69.95	0.1	69.90	69.60	5.9	5,015	0.12%
2024/04/12	1	69.70	0	0.00	69.70	1	4,968	0.02%
2024/04/11	10	69.94	0	0.00	70.80	10	4,920	0.20%
2024/04/10	21	71.17	20.1	70.80	70.50	0.9	4,923	0.02%
2024/04/09	2	71.70	0	0.00	72.20	2	4,895	0.04%
2024/04/08	6	71.95	6	72.18	71.90	0	4,898	0.00%
2024/04/03	1	71.80	12	72.01	72.00	-11	4,898	-0.22%
2024/04/02	0	0.00	3	72.07	72.60	-3	4,894	-0.06%
2024/04/01	3	72.83	0	0.00	72.70	3	4,893	0.06%
2024/03/29	4	72.80	3	73.40	72.70	1	4,908	0.02%
2024/03/28	9.1	75.06	6	74.85	73.70	3.1	4,829	0.06%
2024/03/27	6	71.37	3	71.47	73.20	3	4,646	0.06%
2024/03/26	13.2	70.86	3	69.93	69.40	10.2	4,591	0.22%
2024/03/25	30.1	71.91	1	71.50	71.20	29.1	4,596	0.63%
2024/03/22	15	72.15	2	73.45	71.40	13	4,705	0.28%
2024/03/21	42.1	75.11	36	74.84	73.60	6.1	4,720	0.13%
2024/03/20	5	74.90	19	72.59	76.10	-14	4,459	-0.31%
2024/03/19	3	69.47	14	68.16	69.20	-11	3,975	-0.28%
2024/03/18	0	0.00	7.1	66.68	66.40	-7.1	3,794	-0.19%
2024/03/15	0	0.00	1	65.90	64.90	-1	3,791	-0.03%
2024/03/14	0	0.00	3	65.70	65.30	-3	3,792	-0.08%
2024/03/13	2	65.05	1	65.50	64.60	1	3,798	0.03%
2024/03/12	1	63.30	1	65.10	64.60	0	3,825	0.00%
2024/03/11	6	63.95	0	0.00	63.50	6	3,882	0.15%
2024/03/08	17.6	65.14	0	0.00	64.10	17.6	3,929	0.45%
2024/03/07	0	67.90	5.2	68.61	67.60	-5.1	3,999	-0.13%
2024/03/06	1	68.30	5	68.60	68.60	-4	4,252	-0.09%
2024/03/05	1.1	68.14	17	68.34	68.70	-15.9	4,495	-0.35%
2024/03/04	1.5	66.17	1	66.30	66.30	0.5	4,448	0.01%
2024/03/01	1	65.70	0	0.00	66.00	1	4,454	0.02%
2024/02/29	17	65.81	0	0.00	65.30	17	4,433	0.38%
2024/02/27	6	66.40	1	66.40	66.30	5	4,396	0.11%
2024/02/26	6.1	67.57	0	0.00	67.50	6.1	4,382	0.14%
2024/02/23	3	68.50	0	0.00	68.10	3	4,407	0.07%
2024/02/22	2	68.10	0	0.00	68.10	2	4,525	0.04%
2024/02/21	0	0.00	0.2	68.60	68.90	-0.2	4,550	0.00%
2024/02/20	0	0.00	9	69.33	69.30	-9	4,590	-0.20%
2024/02/19	0	0.00	2	69.15	69.80	-2	4,588	-0.04%
2024/02/16	11	70.32	8	69.25	69.20	3	4,599	0.07%
2024/02/15	2	67.80	23	67.41	69.20	-21	4,553	-0.46%
2024/02/02	7	64.39	4	64.58	64.70	3	4,505	0.07%
2024/02/01	0	0.00	2	64.60	64.90	-2	4,540	-0.04%
2024/01/31	2	64.05	1	64.40	63.90	1	4,574	0.02%
2024/01/30	3	64.67	5	64.40	64.30	-2	4,625	-0.04%
2024/01/29	0.2	65.40	0	0.00	65.50	0.2	4,679	0.00%
2024/01/26	0	0.00	2	64.95	64.80	-2	4,802	-0.04%
2024/01/25	1	63.60	0	0.00	63.50	1	5,147	0.02%
2024/01/24	10	66.06	8	65.05	64.70	2	5,724	0.03%
2024/01/23	2	65.15	0	0.00	65.80	2	5,960	0.03%
2024/01/22	1	65.00	0	0.00	64.90	1	5,958	0.02%
2024/01/18	1.1	64.89	1	64.80	65.10	0.1	5,978	0.00%
2024/01/17	1	65.50	4	65.70	65.20	-3	5,970	-0.05%
2024/01/16	3	65.10	0	0.00	65.50	3	5,952	0.05%
2024/01/15	4	64.63	1	65.20	65.00	3	5,946	0.05%
2024/01/12	1.1	62.90	1	63.20	63.00	0.1	5,930	0.00%
2024/01/11	1	63.30	1	63.70	63.50	0	5,941	0.00%
2024/01/10	2	62.45	2	62.55	62.90	0	6,019	0.00%
2024/01/09	1	63.20	2	63.30	63.20	-1	6,001	-0.02%
2024/01/08	1	64.10	1	64.40	64.10	0	6,040	0.00%
2024/01/05	4.2	64.70	1	65.00	64.50	3.2	6,074	0.05%
2024/01/04	2	64.60	1	65.00	65.10	1	6,078	0.02%
2024/01/03	3	64.83	3	65.47	65.10	0	6,124	0.00%
2024/01/02	2	64.20	2	64.70	65.20	0	6,245	0.00%
2023/12/29	1	64.50	2	64.65	64.50	-1	6,259	-0.02%
2023/12/28	11.2	63.71	0	0.00	63.70	11.2	6,278	0.18%
2023/12/27	5	64.18	1	64.90	64.30	4	6,348	0.06%
2023/12/25	17	63.76	0	0.00	63.70	17	6,357	0.27%
2023/12/22	5	64.26	1	64.50	64.90	4	6,298	0.06%
2023/12/21	3	63.80	0	0.00	64.00	3	6,269	0.05%
2023/12/20	3	64.73	1	64.70	64.80	2	6,269	0.03%
2023/12/19	9	66.30	8	64.74	65.30	1	6,272	0.02%
2023/12/18	4	69.30	3.1	70.67	68.00	0.9	6,152	0.01%
2023/12/15	5	75.22	11	74.73	72.90	-6	6,063	-0.10%
2023/12/14	5	72.80	14	72.58	73.40	-9	5,987	-0.15%
2023/12/13	1	71.00	1	71.30	71.10	0	5,957	0.00%
2023/12/12	1	70.30	0	0.00	70.30	1	6,040	0.02%
2023/12/11	0	0.00	6	71.20	70.70	-6	6,083	-0.10%
2023/12/08	1	72.20	6	72.22	72.20	-5	6,121	-0.08%
2023/12/07	0	0.00	10	71.63	71.50	-10	6,167	-0.16%
2023/12/06	5	71.58	1	70.70	71.00	4	6,245	0.06%
2023/12/05	3	69.07	2.2	69.08	70.00	0.9	6,364	0.01%
2023/12/04	17	71.81	4.3	70.69	70.10	12.8	6,681	0.19%
2023/12/01	9	70.11	9.1	70.22	70.50	-0.1	6,663	0.00%
2023/11/30	22.1	65.65	15.5	67.17	69.00	6.7	6,466	0.10%
2023/11/29	3	64.27	1	64.00	64.20	2	6,214	0.03%
2023/11/28	2	61.90	1	63.10	63.20	1	6,221	0.02%
2023/11/27	12	61.84	0	0.00	61.90	12	6,258	0.19%
2023/11/24	1	61.60	0	0.00	61.50	1	6,290	0.02%
2023/11/23	1	61.90	1	61.61	61.50	0	6,357	0.00%
2023/11/22	1	61.90	5	62.10	61.80	-4	6,400	-0.06%
2023/11/21	7	64.04	0	0.00	62.80	7	6,460	0.11%
2023/11/20	0	0.00	3	64.70	64.60	-3	6,567	-0.05%
2023/11/16	4	62.75	0	0.00	63.10	4	6,614	0.06%
2023/11/10	0	0.00	1.5	62.00	62.00	-1.5	6,927	-0.02%
2023/11/08	0	0.00	1	63.80	62.50	-1	7,052	-0.01%
2023/11/07	1	63.50	0	0.00	63.40	1	7,139	0.01%
2023/11/06	0	0.00	30	63.53	64.00	-30	7,240	-0.41%
2023/11/03	4	63.78	12	64.73	62.40	-8	7,229	-0.11%
2023/11/02	0	0.00	5	63.32	63.90	-5	7,160	-0.07%
2023/11/01	44	59.22	33	60.85	61.20	11	6,866	0.16%
2023/10/31	15	61.38	9.8	61.55	61.60	5.2	6,314	0.08%
2023/10/26	0	0.00	10	54.20	54.90	-10	6,275	-0.16%
2023/10/25	0	0.00	0	56.10	55.60	0	6,317	0.00%
2023/10/24	0	0.00	0.4	55.00	55.70	-0.4	6,364	-0.01%
2023/10/20	0	0.00	1	54.30	53.90	-1	6,629	-0.02%
2023/10/19	15	54.43	0	0.00	55.00	15	6,661	0.23%
2023/10/18	0	0.00	3	54.00	54.30	-3	6,673	-0.04%
2023/10/17	1	55.70	0	0.00	55.40	1	6,673	0.01%
2023/10/13	0	0.00	3.3	57.22	56.60	-3.3	7,113	-0.05%
2023/10/12	0	0.00	0	57.80	58.00	0	7,355	0.00%
2023/10/11	2.1	57.20	2	57.10	57.40	0.1	7,465	0.00%
2023/10/06	3.3	58.95	1	59.10	57.80	2.3	7,486	0.03%
2023/10/03	5	63.70	0	63.60	63.10	5	7,513	0.07%
2023/10/02	0.3	64.40	8	64.35	64.60	-7.8	7,555	-0.10%
2023/09/27	0	0.00	10	61.80	61.70	-10	7,551	-0.13%
2023/09/26	0	0.00	0.2	61.90	62.20	-0.2	7,565	0.00%
2023/09/25	4.3	60.90	3	60.56	62.20	1.3	7,573	0.02%
2023/09/22	1	59.00	1.1	59.07	59.60	-0.1	7,532	0.00%
2023/09/21	10.1	59.75	1	59.70	59.60	9.1	7,598	0.12%
2023/09/20	0.1	61.10	19	61.50	61.30	-19	7,734	-0.25%
2023/09/19	6	63.15	5	62.36	62.80	1	7,802	0.01%
2023/09/18	8.1	62.37	11.2	62.49	62.30	-3.1	7,809	-0.04%
2023/09/15	1.1	61.72	1	62.30	61.90	0.1	7,808	0.00%
2023/09/14	1	61.10	0	0.00	61.80	1	7,723	0.01%
2023/09/13	12	59.58	2	60.40	60.40	10	7,665	0.13%
2023/09/12	10	58.60	0	0.00	59.40	10	7,623	0.13%
2023/09/11	43	59.17	21	59.67	58.70	22	7,563	0.29%
2023/09/08	12	61.17	11	61.20	61.00	1	7,459	0.01%
2023/09/07	47	61.90	81.1	61.39	60.90	-34.1	7,295	-0.47%
2023/09/06	11	59.90	19	59.84	60.50	-8	6,934	-0.12%
2023/09/05	5	57.98	14.2	57.21	58.60	-9.2	6,852	-0.13%
2023/09/04	6	56.05	8	55.90	56.10	-2	6,782	-0.03%
2023/09/01	5	55.76	2	56.60	55.60	3	6,899	0.04%
2023/08/31	4	56.35	4	55.60	56.80	0	6,881	0.00%
2023/08/30	5.1	55.21	3	55.73	54.90	2.1	6,913	0.03%
2023/08/29	10.1	54.86	0	0.00	55.10	10.1	6,913	0.15%
2023/08/28	2	57.50	0	0.00	55.90	2	6,888	0.03%
2023/08/25	5.3	57.31	3	57.17	57.40	2.3	6,919	0.03%
2023/08/24	1	56.10	13	56.08	55.90	-12	6,840	-0.18%
2023/08/23	15	58.97	8.2	58.68	58.80	6.8	6,610	0.10%
2023/08/22	1	57.80	4	58.80	58.80	-3	6,650	-0.05%
2023/08/21	21.2	57.83	2.5	56.83	58.00	18.6	6,629	0.28%
2023/08/18	0	0.00	2.1	55.99	55.80	-2.1	6,599	-0.03%
2023/08/17	3	56.17	3.1	55.44	56.20	-0.1	6,552	0.00%
2023/08/16	10	53.84	0.4	53.55	54.10	9.6	6,509	0.15%
2023/08/15	12	52.80	33.4	53.11	53.40	-21.4	6,428	-0.33%
2023/08/14	4	50.93	10.2	50.99	51.70	-6.2	6,322	-0.10%
2023/08/11	5	51.64	2	51.50	52.10	3	6,321	0.05%
2023/08/10	1.1	51.72	2	52.45	52.10	-0.9	6,240	-0.01%
2023/08/09	2.1	51.70	1	52.10	51.80	1.1	6,149	0.02%
2023/08/08	1	51.00	6	51.33	51.60	-5	6,153	-0.08%
2023/08/07	0	0.00	16	50.78	50.90	-16	6,165	-0.26%
2023/08/04	1	48.00	0.1	48.35	49.05	0.9	6,241	0.01%
2023/08/02	10	49.49	4	49.08	48.25	6	6,212	0.10%
2023/08/01	9	50.03	4	49.81	50.40	5	6,216	0.08%
2023/07/31	5.2	51.07	2.9	51.89	51.30	2.4	6,527	0.04%
2023/07/28	5	50.10	36.2	50.47	51.20	-31.2	6,583	-0.47%
2023/07/27	19	50.65	5	51.00	50.70	14	6,498	0.22%
2023/07/26	21.1	50.83	7.1	51.22	51.10	14	6,442	0.22%
2023/07/25	13	51.06	69.1	51.07	51.40	-56.1	6,337	-0.88%
2023/07/24	1	48.70	3	49.25	49.10	-2	6,126	-0.03%
2023/07/21	0	0.00	2	47.70	48.45	-2	6,069	-0.03%
2023/07/20	6.1	48.26	5	48.64	48.20	1.1	6,029	0.02%
2023/07/19	7	48.17	0.8	48.00	48.10	6.2	5,952	0.10%
2023/07/18	17.8	49.68	46.1	50.20	50.80	-28.3	5,773	-0.49%
2023/07/17	41	52.76	127	52.22	52.50	-86	5,479	-1.57%	大賣/
2023/07/14	12	48.57	0.1	49.20	49.45	11.9	5,214	0.23%
2023/07/13	7.2	47.63	0.3	47.50	47.95	6.9	5,110	0.14%
2023/07/11	0	0.00	1.1	47.05	47.30	-1.1	4,997	-0.02%
2023/07/10	1.1	46.25	0.1	47.20	46.05	1	4,919	0.02%
2023/07/07	1	46.85	2	46.28	47.30	-1	4,812	-0.02%
2023/07/05	0	0.00	13	47.81	47.75	-13	4,694	-0.28%
2023/07/04	5.2	47.40	0	0.00	47.05	5.2	4,681	0.11%
2023/07/03	2	46.80	0	0.00	47.20	2	4,655	0.04%
2023/06/29	3	46.27	4	46.05	46.20	-1	4,640	-0.02%
2023/06/28	0	0.00	3	46.88	46.80	-3	4,514	-0.07%
2023/06/27	1	44.75	2	44.48	44.50	-1	4,337	-0.02%
2023/06/26	0	0.00	4	43.95	44.15	-4	4,197	-0.10%
2023/06/21	1	43.15	2	43.25	43.20	-1	4,175	-0.02%
2023/06/15	0	0.00	1	42.40	42.60	-1	4,317	-0.02%
2023/06/14	0	0.00	20.4	42.33	42.50	-20.4	4,289	-0.48%
2023/06/13	1	42.15	2	42.20	42.25	-1	4,282	-0.02%
2023/06/12	0	0.00	10	41.80	42.00	-10	4,258	-0.23%
2023/06/09	3.5	41.86	3	41.93	42.20	0.5	4,246	0.01%
2023/06/08	0	0.00	0.4	41.50	41.65	-0.4	4,211	-0.01%
2023/06/07	20	41.80	10.7	41.84	42.00	9.3	4,177	0.22%
2023/06/06	0	0.00	2.3	40.54	40.60	-2.3	4,037	-0.06%
2023/06/05	0	0.00	9	40.42	40.45	-9	4,008	-0.22%
2023/06/02	1	39.60	1	39.85	39.70	0	3,934	0.00%
2023/06/01	12	39.29	0	0.00	39.75	12	3,952	0.30%
2023/05/31	14.4	38.60	0	0.00	39.15	14.4	3,925	0.37%
2023/05/26	2	39.60	1	39.15	39.15	1	3,754	0.03%
2023/05/25	0	0.00	12	39.92	40.20	-12	3,676	-0.33%
2023/05/24	2	38.65	17	39.62	39.60	-15	3,587	-0.42%
2023/05/23	0	0.00	5	38.80	38.80	-5	3,503	-0.14%
2023/05/22	0	0.00	1	38.45	38.50	-1	3,467	-0.03%
2023/05/19	1	38.05	1	37.85	37.85	0	3,393	0.00%
2023/05/18	0	0.00	1	37.85	37.75	-1	3,357	-0.03%
2023/05/17	1	37.75	0.5	37.90	37.55	0.5	3,354	0.01%
2023/05/15	50	37.35	11	37.35	37.40	39	3,211	1.21%
2023/05/11	0	0.00	1	37.40	37.15	-1	3,069	-0.03%
2023/05/10	12	37.48	2	37.55	37.65	10	2,987	0.33%
2023/05/09	0	0.00	11.6	36.33	36.40	-11.6	2,823	-0.41%
2023/05/08	91	36.75	2	36.63	36.85	89	2,788	3.19%
2023/05/05	103	36.44	8	37.09	36.45	95	2,680	3.54%	大買/
2023/05/04	0	0.00	3	36.55	37.30	-3	2,307	-0.13%
2023/05/03	1	33.90	0	0.00	33.95	1	2,159	0.05%
2023/04/24	1	33.80	1.1	33.29	33.70	-0.1	2,101	0.00%
2023/04/18	0	0.00	8	34.29	34.15	-8	1,998	-0.40%
2023/04/17	0	0.00	2	34.30	34.55	-2	1,963	-0.10%
2023/04/14	0	0.00	5	34.45	34.10	-5	1,923	-0.26%
2023/04/12	0	0.00	3	34.20	34.25	-3	1,864	-0.16%
2023/04/11	1	34.30	2	34.33	34.30	-1	1,843	-0.05%
2023/04/10	0	0.00	1	34.00	33.75	-1	1,732	-0.06%
2023/04/07	0	0.00	3	33.78	33.85	-3	1,708	-0.18%
2023/03/31	2	33.95	33	33.97	33.85	-31	1,612	-1.92%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	2	33.45	33.20	-2	1,489	-0.13%
2023/03/28	0	0.00	5	32.60	32.60	-5	1,460	-0.34%
2023/03/27	5	33.08	27	33.11	33.05	-22	1,428	-1.54%
2023/03/24	0	0.00	5	33.52	33.30	-5	1,413	-0.35%
2023/03/23	8	33.05	1	33.05	33.10	7	1,356	0.52%
2023/03/22	0	0.00	8	33.32	33.10	-8	1,330	-0.60%
2023/03/21	18.1	33.42	28	33.46	33.50	-9.9	1,244	-0.80%
2023/03/20	1	31.70	0	0.00	31.75	1	1,054	0.09%
2023/03/16	10	31.35	0	0.00	30.95	10	1,044	0.96%
2023/03/14	15	31.70	0	0.00	31.45	15	1,023	1.47%
2023/03/13	0	0.00	1	31.90	31.80	-1	1,003	-0.10%
2023/03/10	11	31.37	0	0.00	31.35	11	965	1.14%
2023/03/08	0	31.60	0	0.00	31.80	0	968	0.00%
2023/03/06	1	31.45	10	31.43	31.40	-9	921	-0.98%
2023/03/03	0	0.00	1	30.30	30.45	-1	861	-0.12%
2023/03/02	1	29.85	0	0.00	30.00	1	832	0.12%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/23	0	0.00	6	30.20	30.20	-6	832	-0.72%
2023/02/22	1	29.40	0.3	29.35	29.60	0.7	810	0.09%
2023/02/21	9	29.87	0	0.00	29.75	9	823	1.09%
2023/02/17	1	29.75	0	0.00	29.95	1	852	0.12%
2023/02/16	2	29.80	0	0.00	29.85	2	861	0.23%
2023/02/15	0.3	29.85	3	29.98	29.80	-2.7	932	-0.29%
2023/02/14	0	29.15	0	0.00	29.15	0	923	0.00%
2023/02/10	0	0.00	1	29.15	28.85	-1	969	-0.10%
2023/02/09	0	29.55	0	0.00	29.40	0	982	0.00%
2023/02/08	0	0.00	1	29.55	29.65	-1	1,017	-0.10%
2023/02/07	0	0.00	4	29.65	29.60	-4	1,074	-0.37%
2023/02/06	0	0.00	2	29.55	29.55	-2	1,108	-0.18%
2023/02/02	1	29.55	0	0.00	29.70	1	1,151	0.09%
2023/02/01	2	28.85	1	28.90	29.25	1	1,131	0.09%
2023/01/31	1	28.70	2	28.70	28.75	-1	1,117	-0.09%
2023/01/30	0	0.00	5	28.36	28.30	-5	1,110	-0.45%
2023/01/16	0	0.00	1	27.55	27.60	-1	1,111	-0.09%
2023/01/11	0	0.00	1	28.00	28.05	-1	1,141	-0.09%
2023/01/09	1	28.10	0	0.00	28.10	1	1,160	0.09%
2022/12/29	2	27.33	0	0.00	27.40	2	1,226	0.16%
2022/12/28	2	27.63	0	0.00	27.60	2	1,231	0.16%
2022/12/27	2	28.00	0	0.00	28.00	2	1,235	0.16%
2022/12/21	0	0.00	2	27.60	27.60	-2	1,258	-0.16%
2022/12/20	5	28.00	0	0.00	27.60	5	1,258	0.40%
2022/12/13	1	28.65	0	0.00	28.65	1	1,265	0.08%
2022/12/08	1	28.70	1	28.90	28.95	0	1,259	0.00%
2022/12/07	0	0.00	1	28.70	28.60	-1	1,255	-0.08%
2022/12/02	1	30.40	0	0.00	30.30	1	1,216	0.08%
2022/12/01	7	30.30	1.1	30.30	30.20	6	1,196	0.50%
2022/11/30	0.8	29.94	0.1	29.75	30.05	0.7	1,182	0.06%
2022/11/24	0	0.00	11	29.27	29.40	-11	1,174	-0.94%
2022/11/23	10	29.50	0	0.00	29.25	10	1,180	0.85%
2022/11/21	11.1	29.38	1	29.55	29.10	10.1	1,201	0.84%
2022/11/16	0	0.00	11	29.67	29.80	-11	1,171	-0.94%
2022/11/15	2	30.10	0	0.00	29.85	2	1,158	0.17%
2022/11/14	0	0.00	20	29.62	29.75	-20	1,151	-1.74%
2022/11/11	1.1	30.03	493	29.75	29.55	-492	1,146	-42.92%	大賣/鉅額交易
2022/11/10	3	29.37	287	29.24	29.55	-284	1,172	-24.23%	大賣/鉅額交易
2022/11/09	7	29.24	4	29.30	29.35	3	1,170	0.26%
2022/11/07	0	0.00	2	29.15	28.95	-2	1,170	-0.17%
2022/11/04	2	28.98	2.2	29.04	29.00	-0.2	1,219	-0.01%
2022/11/03	801.2	28.79	3	28.60	28.95	798.2	1,200	66.46%	大買/鉅額交易
2022/11/02	3	27.50	0	0.00	27.80	3	1,169	0.26%
2022/11/01	3.2	27.67	2	27.33	27.35	1.2	1,185	0.10%
2022/10/31	0	0.00	1	25.50	25.80	-1	1,155	-0.09%
2022/10/20	1	24.80	0	0.00	25.65	1	1,188	0.08%
2022/10/18	0	0.00	1	25.45	25.65	-1	1,178	-0.08%
2022/10/17	1	24.10	0	0.00	24.80	1	1,181	0.08%
2022/10/14	0	0.00	2	24.68	24.95	-2	1,191	-0.17%
2022/10/13	1	23.80	0	0.00	23.80	1	1,199	0.08%
2022/10/06	2	26.45	0	0.00	26.50	2	1,206	0.17%
2022/09/22	1	26.85	0	0.00	27.00	1	1,297	0.08%
2022/09/14	0	0.00	1	27.65	27.75	-1	1,377	-0.07%
2022/09/05	6	28.00	0	0.00	27.85	6	1,695	0.35%
2022/09/02	0	0.00	1	28.55	28.50	-1	1,718	-0.06%
2022/09/01	1	28.75	0	0.00	28.65	1	1,781	0.06%
2022/08/26	1	29.00	1	29.30	29.30	0	1,922	0.00%
2022/08/18	0	0.00	2	29.15	29.10	-2	2,486	-0.08%
2022/08/17	2	29.35	0	0.00	29.40	2	2,493	0.08%
2022/08/16	0	0.00	1	29.25	29.25	-1	2,394	-0.04%
2022/08/12	0	0.00	2	28.75	28.80	-2	2,350	-0.09%
2022/08/11	2.1	28.96	1	28.65	29.00	1.1	2,333	0.05%
2022/08/08	3	28.92	0	0.00	28.90	3	2,254	0.13%
2022/08/03	0	0.00	1	29.00	28.70	-1	2,212	-0.05%
2022/08/02	2	29.00	0	0.00	29.00	2	2,235	0.09%
2022/08/01	0	0.00	1	29.75	29.65	-1	2,272	-0.04%
2022/07/29	1	29.50	0	0.00	29.60	1	2,270	0.04%
2022/07/18	5	28.25	0	0.00	28.65	5	2,392	0.21%
2022/07/15	0	0.00	2	28.20	28.10	-2	2,431	-0.08%
2022/07/14	0	0.00	1	26.85	27.50	-1	2,434	-0.04%
2022/07/12	1	26.05	0	0.00	26.10	1	2,503	0.04%
2022/07/11	1	27.15	0	0.00	27.20	1	2,554	0.04%
2022/07/07	0	0.00	2	27.05	27.05	-2	3,176	-0.06%
2022/06/30	0	0.00	1	29.30	28.60	-1	3,219	-0.03%
2022/06/27	1	30.65	40	30.64	30.65	-39	3,228	-1.21%
2022/06/24	0	0.00	1	30.20	30.20	-1	3,240	-0.03%
2022/06/22	3	29.85	35	29.97	29.80	-32	3,263	-0.98%
2022/06/21	1	30.55	0	0.00	30.80	1	3,253	0.03%
2022/06/20	9	30.53	1	30.10	29.90	8	3,255	0.25%
2022/06/17	8	31.69	0	0.00	31.85	8	3,217	0.25%
2022/06/16	2	32.83	11	33.12	32.35	-9	3,187	-0.28%
2022/06/15	1	32.65	1	32.65	32.65	0	3,045	0.00%
2022/06/13	0	0.00	1	32.20	31.70	-1	2,998	-0.03%
2022/06/10	11	33.55	1	33.45	33.15	10	2,976	0.34%
2022/06/09	0	0.00	5	33.00	33.15	-5	2,930	-0.17%
2022/06/08	1	33.60	0	0.00	33.35	1	2,911	0.03%
2022/06/07	1	33.30	1	33.35	33.35	0	2,886	0.00%
2022/06/06	3	33.65	1	33.60	33.50	2	2,857	0.07%
2022/06/02	60	34.02	6	34.27	34.10	54	2,810	1.92%
2022/06/01	0	0.00	1	32.20	32.35	-1	2,504	-0.04%
2022/05/30	1	31.90	1	31.80	31.80	0	2,449	0.00%
2022/05/26	1	32.00	1	31.80	31.80	0	2,416	0.00%
2022/05/24	0.1	30.75	0	0.00	30.35	0.1	2,291	0.00%
2022/05/23	1	31.05	0	0.00	31.10	1	2,312	0.04%
2022/05/20	0	0.00	1	31.10	31.05	-1	2,392	-0.04%
2022/05/19	1	30.55	0	0.00	30.95	1	2,430	0.04%
2022/05/18	0	0.00	1	31.00	31.25	-1	2,437	-0.04%
2022/05/17	4	30.76	2	31.08	31.10	2	2,468	0.08%
2022/05/16	1	30.00	2	30.15	30.20	-1	2,468	-0.04%
2022/05/13	1	29.35	1	29.20	29.45	0	2,470	0.00%
2022/05/12	0	0.00	2	29.50	28.85	-2	2,487	-0.08%
2022/05/11	0	0.00	1	29.60	29.60	-1	2,477	-0.04%
2022/05/10	1	30.00	3	30.20	30.25	-2	2,468	-0.08%
2022/05/09	0	0.00	1	30.60	30.55	-1	2,480	-0.04%
2022/05/05	1	33.15	0	0.00	32.95	1	2,465	0.04%
2022/05/03	2	32.45	0	0.00	32.45	2	2,489	0.08%
2022/04/29	0	0.00	1	32.90	32.75	-1	2,506	-0.04%
2022/04/28	4	32.88	3	33.18	32.40	1	2,513	0.04%
2022/04/22	1	33.30	2	33.53	33.60	-1	2,462	-0.04%
2022/04/21	3.2	33.95	4	33.55	33.75	-0.8	2,474	-0.03%
2022/04/20	1	33.05	1	33.05	33.00	0	2,439	0.00%
2022/04/19	1	33.30	3	33.27	32.95	-2	2,446	-0.08%
2022/04/18	1	33.40	0	0.00	32.70	1	2,459	0.04%
2022/04/15	3	33.92	2	33.85	33.95	1	2,426	0.04%
2022/04/14	14	34.68	7	34.64	34.30	7	2,404	0.29%
2022/04/13	1	31.20	1	31.70	33.90	0	1,924	0.00%
2022/04/12	1	31.25	0	0.00	30.85	1	1,836	0.05%
2022/04/11	1	31.25	1	31.30	31.00	0	1,832	0.00%
2022/04/08	1	32.35	3	32.50	32.35	-2	1,825	-0.11%
2022/04/07	3	32.80	1	32.55	32.20	2	1,863	0.11%
2022/03/29	10	34.30	0	0.00	34.10	10	2,298	0.44%
2022/03/28	1	34.75	0	0.00	34.80	1	2,305	0.04%
2022/03/24	0.1	34.20	0	0.00	34.35	0.1	2,329	0.00%
2022/03/22	1	34.10	0	0.00	34.20	1	2,396	0.04%
2022/03/17	1	33.75	0	0.00	33.75	1	2,594	0.04%
2022/03/16	10	33.45	3	33.33	33.15	7	2,700	0.26%
2022/03/10	0	0.00	5	34.50	34.35	-5	3,896	-0.13%
2022/03/08	1	33.80	4	34.05	33.15	-3	4,042	-0.07%
2022/03/07	2	34.18	0	0.00	34.10	2	4,088	0.05%
2022/03/04	2	35.20	0	0.00	35.25	2	4,085	0.05%
2022/03/03	2	35.70	0	0.00	35.60	2	4,129	0.05%
2022/03/01	1	36.05	0	0.00	35.80	1	4,262	0.02%
2022/02/25	0	0.00	3	35.60	35.65	-3	4,343	-0.07%
2022/02/23	2	36.55	0	0.00	36.45	2	4,420	0.05%
2022/02/22	5	36.80	1	36.70	36.80	4	4,493	0.09%
2022/02/17	0	0.00	9	35.83	35.70	-9	4,699	-0.19%
2022/02/15	8	34.70	0	0.00	34.65	8	4,766	0.17%
2022/02/10	1	36.10	0	0.00	36.10	1	4,866	0.02%
2022/02/09	0	0.00	2	36.15	36.25	-2	4,881	-0.04%
2022/01/26	0	0.00	3	35.10	35.15	-3	5,190	-0.06%
2022/01/25	2	35.28	0	0.00	35.10	2	5,340	0.04%
2022/01/24	11	35.56	3	35.60	35.65	8	5,359	0.15%
2022/01/21	3	35.87	1	36.00	35.90	2	5,403	0.04%
2022/01/18	5	36.74	0	0.00	36.55	5	5,639	0.09%
2022/01/17	3	36.68	2	36.68	36.80	1	5,628	0.02%
2022/01/14	11	35.50	0	0.00	35.50	11	5,606	0.20%
2022/01/12	0	0.00	5	36.16	36.20	-5	5,610	-0.09%
2022/01/11	0	0.00	2	36.68	36.40	-2	5,642	-0.04%
2022/01/07	1	37.30	1	37.00	36.95	0	5,646	0.00%
2022/01/06	21	37.40	13	37.31	37.40	8	5,641	0.14%
2022/01/05	2	37.60	0	0.00	37.65	2	5,650	0.04%
2022/01/03	0	0.00	1	38.40	38.20	-1	5,697	-0.02%
2021/12/30	10	38.50	1	38.90	38.60	9	5,768	0.16%
2021/12/29	0	0.00	1	38.80	38.95	-1	5,828	-0.02%
2021/12/28	7	39.13	3	39.27	39.10	4	5,831	0.07%
2021/12/27	11	39.04	5.9	39.13	39.00	5.1	5,740	0.09%
2021/12/24	1	38.05	2	38.13	38.20	-1	5,696	-0.02%
2021/12/22	1	37.50	0	0.00	37.30	1	5,653	0.02%
2021/12/21	0	0.00	2	37.35	37.40	-2	5,647	-0.04%
2021/12/20	2	37.88	0	0.00	37.65	2	5,633	0.04%
2021/12/17	0.2	37.05	11	37.09	37.05	-10.8	5,606	-0.19%
2021/12/13	2	38.33	4	38.66	38.25	-2	5,440	-0.04%
2021/12/10	11	39.06	2	38.75	38.85	9	5,412	0.17%
2021/12/09	28	40.12	18	39.74	39.65	10	5,331	0.19%
2021/12/08	16	40.62	29.7	40.43	41.60	-13.7	5,041	-0.27%
2021/12/07	1	38.90	1.8	39.31	38.75	-0.8	4,536	-0.02%
2021/12/06	7	38.79	3.9	38.92	38.40	3.1	4,408	0.07%
2021/12/03	2	38.50	0	0.00	38.65	2	4,258	0.05%
2021/12/01	5	37.90	0	0.00	38.20	5	4,204	0.12%
2021/11/30	0	0.00	7	37.44	37.65	-7	4,179	-0.17%
2021/11/29	7	36.73	1	37.00	36.80	6	4,188	0.14%
2021/11/26	2	37.38	0	0.00	37.35	2	4,199	0.05%
2021/11/25	13	38.93	20	38.60	38.35	-7	4,177	-0.17%
2021/11/24	16	38.38	1	38.45	38.50	15	4,211	0.36%
2021/11/23	0	0.00	9.2	38.14	37.50	-9.2	4,181	-0.22%
2021/11/22	0.1	37.90	19	37.99	38.00	-18.9	4,188	-0.45%
2021/11/19	7.3	37.04	0	0.00	37.20	7.3	4,210	0.17%
2021/11/18	3	38.75	4.5	38.41	37.85	-1.5	4,200	-0.04%
2021/11/17	15	37.83	0	0.00	37.75	15	4,074	0.37%
2021/11/16	0.1	37.55	0	0.00	37.60	0.1	4,151	0.00%
2021/11/15	0.2	38.00	0.1	38.20	38.40	0.1	4,129	0.00%
2021/11/12	0	0.00	4.6	37.02	37.40	-4.6	4,175	-0.11%
2021/11/11	0	0.00	3.6	37.54	37.30	-3.6	4,281	-0.08%
2021/11/10	0	0.00	9	38.04	37.85	-9	4,364	-0.21%
2021/11/09	3	37.25	6	37.44	37.25	-3	4,589	-0.07%
2021/11/08	0	0.00	2	36.80	37.00	-2	4,764	-0.04%
2021/11/05	4	37.03	2	37.10	37.10	2	4,832	0.04%
2021/11/04	0	0.00	22.5	38.12	38.00	-22.5	4,843	-0.46%
2021/11/03	2	36.08	7	36.84	36.85	-5	4,895	-0.10%
2021/11/02	16	36.45	8	36.68	35.60	8	4,847	0.17%
2021/11/01	4.4	35.11	6	35.12	35.40	-1.6	4,760	-0.03%
2021/10/29	2	35.25	3	35.37	35.35	-1	4,908	-0.02%
2021/10/28	11	35.39	9	35.05	34.60	2	5,044	0.04%
2021/10/27	1	34.70	5	34.40	34.75	-4	5,276	-0.08%
2021/10/26	1.2	32.71	0	0.00	32.75	1.2	5,404	0.02%
2021/10/25	0	0.00	1	33.05	33.00	-1	5,514	-0.02%
2021/10/22	0	0.00	0.8	32.35	32.25	-0.8	5,605	-0.01%
2021/10/21	0.2	33.40	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	3.9	33.68	0	0.00	33.55	3.9	5,783	0.07%
2021/10/12	2	30.40	0	0.00	31.50	2	5,919	0.03%
2021/10/08	1	30.85	0	0.00	30.80	1	6,082	0.02%
2021/10/06	1	31.20	0	0.00	31.10	1	7,813	0.01%
2021/10/05	0	0.00	3	31.90	31.90	-3	7,953	-0.04%
2021/10/04	1	33.10	4	32.40	31.80	-3	8,042	-0.04%
2021/09/30	10	33.10	1	33.30	33.25	9	8,173	0.11%
2021/09/29	0	0.00	1	32.50	33.20	-1	8,202	-0.01%
2021/09/24	3	33.38	1	33.45	33.15	2	9,105	0.02%
2021/09/16	5	30.89	0	0.00	30.90	5	9,729	0.05%
2021/09/15	0	0.00	11	31.08	31.05	-11	9,973	-0.11%
2021/09/14	1	31.30	0	0.00	31.35	1	10,226	0.01%
2021/09/09	0	0.00	1	31.00	31.55	-1	10,474	-0.01%
2021/09/08	0	0.00	1	30.85	30.85	-1	10,699	-0.01%
2021/09/07	1	32.00	0	0.00	31.55	1	10,766	0.01%
2021/09/02	1	34.05	1	33.05	33.10	0	11,091	0.00%
2021/08/31	5	33.16	4	33.10	33.50	1	11,246	0.01%
2021/08/30	3	33.32	0	0.00	33.35	3	11,271	0.03%
2021/08/27	6	32.93	2	33.05	32.90	4	11,229	0.04%
2021/08/26	2	33.00	2	33.05	33.25	0	11,234	0.00%
2021/08/24	1	32.50	8	32.80	32.50	-7	11,467	-0.06%
2021/08/23	0	0.00	3	33.27	32.70	-3	11,562	-0.03%
2021/08/20	0	0.00	4	31.00	31.50	-4	11,539	-0.03%
2021/08/19	5	31.78	3	31.60	31.40	2	11,588	0.02%
2021/08/18	8	32.82	0	0.00	32.80	8	11,624	0.07%
2021/08/17	2.3	32.57	1	32.70	31.30	1.3	11,842	0.01%
2021/08/16	0	0.00	20	32.99	32.75	-20	11,849	-0.17%
2021/08/13	7	34.42	1	34.05	33.95	6	11,822	0.05%
2021/08/11	9	35.05	5	36.20	35.05	4	12,117	0.03%
2021/08/10	10	35.90	2	36.65	36.55	8	12,109	0.07%
2021/08/09	5	36.11	0	0.00	35.95	5	12,111	0.04%
2021/08/06	23	37.73	2	37.75	37.20	21	12,112	0.17%
2021/08/05	0	0.00	21	37.01	37.30	-21	11,922	-0.18%
2021/08/04	1	36.30	3	36.87	36.40	-2	11,955	-0.02%
2021/08/03	1	36.35	0.1	36.40	36.85	0.9	12,084	0.01%
2021/08/02	1	36.15	2	36.15	36.40	-1	12,072	-0.01%
2021/07/30	2	35.83	4	35.65	35.45	-2	11,974	-0.02%
2021/07/29	2	35.35	2	35.00	35.65	0	12,025	0.00%
2021/07/28	4	34.13	5	34.12	35.45	-1	12,152	-0.01%
2021/07/27	2	36.13	0	0.00	35.65	2	12,288	0.02%
2021/07/26	26	36.94	1	36.85	36.75	25	12,343	0.20%
2021/07/23	2	35.35	10	35.35	35.55	-8	12,578	-0.06%
2021/07/22	1	34.05	1	35.00	34.40	0	12,838	0.00%
2021/07/21	1	33.55	3	33.48	33.30	-2	12,832	-0.02%
2021/07/20	10	34.50	10	34.40	34.00	0	12,912	0.00%
2021/07/19	0	0.00	14.1	34.92	34.90	-14.1	12,937	-0.11%
2021/07/16	13	35.60	0	0.00	35.35	13	13,121	0.10%
2021/07/15	17	35.02	11	35.15	35.20	6	13,165	0.05%
2021/07/14	102.2	37.59	74	37.08	35.55	28.2	13,131	0.21%	大買/
2021/07/13	19	37.68	36	38.17	39.35	-17	12,255	-0.14%
2021/07/12	3	35.35	4	35.80	35.80	-1	11,596	-0.01%
2021/07/09	2	35.30	3	35.38	34.90	-1	11,514	-0.01%
2021/07/08	1	35.65	7	35.60	35.45	-6	11,576	-0.05%
2021/07/07	0	0.00	4	34.91	34.65	-4	11,594	-0.03%
2021/07/06	6	35.23	5	35.35	35.05	1	11,704	0.01%
2021/07/05	4	35.90	11	35.96	35.80	-7	11,852	-0.06%
2021/07/02	2	35.65	18	35.03	34.95	-16	11,797	-0.14%
2021/07/01	10	35.56	18	36.19	34.80	-8	11,781	-0.07%
2021/06/30	16	33.99	1	33.70	34.75	15	11,284	0.13%
2021/06/29	23	35.00	4	34.58	34.50	19	11,136	0.17%
2021/06/28	1	34.30	13	33.88	34.40	-12	10,778	-0.11%
2021/06/25	3	33.70	5	34.10	33.40	-2	10,796	-0.02%
2021/06/24	8	33.94	0	0.00	33.95	8	10,849	0.07%
2021/06/23	3	34.15	4	33.66	34.10	-1	10,711	-0.01%
2021/06/22	15	33.08	2	33.15	32.65	13	10,780	0.12%
2021/06/21	2	32.05	0	0.00	32.30	2	11,991	0.02%
2021/06/18	5	33.49	0	0.00	33.20	5	12,188	0.04%
2021/06/17	1	33.70	57	33.59	33.65	-56	12,287	-0.46%
2021/06/16	6	32.75	7	32.56	32.80	-1	12,266	-0.01%
2021/06/15	1	33.30	10	33.35	33.35	-9	12,663	-0.07%
2021/06/11	2	31.90	4	32.35	31.95	-2	12,703	-0.02%
2021/06/10	2	32.93	14	32.60	32.50	-12	12,714	-0.09%
2021/06/09	24	32.31	30	32.85	32.25	-6	12,670	-0.05%
2021/06/08	1	31.90	1	31.90	31.85	0	12,606	0.00%
2021/06/07	0	0.00	1	31.50	31.50	-1	12,654	-0.01%
2021/06/04	10	31.75	2	31.40	31.45	8	12,799	0.06%
2021/06/03	1	31.90	0	0.00	32.05	1	12,866	0.01%
2021/06/02	3	31.82	3	31.50	31.70	0	12,999	0.00%
2021/06/01	15	33.01	13	32.70	32.65	2	13,120	0.02%
2021/05/31	5	31.85	18	32.33	32.20	-13	13,123	-0.10%
2021/05/28	0	0.00	33	31.51	31.50	-33	13,203	-0.25%
2021/05/27	1	30.85	1	31.05	30.90	0	13,926	0.00%
2021/05/26	7	31.08	0	0.00	31.20	7	14,731	0.05%
2021/05/25	38	31.59	2.4	31.55	31.50	35.7	14,771	0.24%
2021/05/24	0	0.00	2	29.40	29.95	-2	14,668	-0.01%
2021/05/21	0	0.00	2.3	29.30	29.25	-2.3	15,180	-0.02%
2021/05/20	1	29.55	2	28.90	28.75	-1	15,279	-0.01%
2021/05/19	15.3	29.79	11.1	29.68	29.85	4.2	15,364	0.03%
2021/05/18	11	27.42	10	27.35	28.35	1	15,190	0.01%
2021/05/17	1	26.95	4	25.78	25.80	-3	15,148	-0.02%
2021/05/14	2	29.40	10	28.25	28.45	-8	15,049	-0.05%
2021/05/13	22.1	28.53	14	28.19	28.35	8.1	14,977	0.05%
2021/05/12	16	28.56	27	29.22	28.40	-11	15,139	-0.07%
2021/05/11	3	29.88	0	0.00	30.10	3	14,962	0.02%
2021/05/10	0	0.00	1	32.95	32.70	-1	14,811	-0.01%
2021/05/07	6	32.64	6	32.86	33.40	0	14,822	0.00%
2021/05/06	0	0.00	1	31.90	31.95	-1	14,811	-0.01%
2021/05/05	6	34.09	4	32.86	32.90	2	14,775	0.01%
2021/05/04	12	34.02	5	33.01	32.80	7	14,681	0.05%
2021/05/03	19	34.76	5	35.02	35.30	14	14,512	0.10%
2021/04/29	28	36.32	8	36.18	35.40	20	14,359	0.14%
2021/04/28	5	36.18	25	35.33	36.70	-20	13,913	-0.14%
2021/04/27	22	34.03	10	33.83	33.75	12	13,619	0.09%
2021/04/26	0	0.00	2	35.28	34.50	-2	13,771	-0.01%
2021/04/23	7	33.60	1	34.05	34.50	6	13,707	0.04%
2021/04/22	9	34.66	2	35.00	33.50	7	13,883	0.05%
2021/04/21	13	34.66	18	34.94	35.10	-5	13,962	-0.04%
2021/04/20	6	34.21	38	34.51	34.25	-32	13,870	-0.23%
2021/04/19	7	33.49	2	33.65	34.05	5	13,816	0.04%
2021/04/16	2	33.20	0	0.00	33.35	2	13,858	0.01%
2021/04/15	2	32.70	1	32.65	32.60	1	13,906	0.01%
2021/04/14	15	31.80	4	31.81	32.15	11	13,938	0.08%
2021/04/13	15	32.80	3	33.48	32.80	12	13,967	0.09%
2021/04/12	34	33.63	11	33.61	33.45	23	13,970	0.16%
2021/04/09	5.7	34.14	26	34.45	34.10	-20.3	13,870	-0.15%
2021/04/08	0	0.00	3	33.50	33.55	-3	13,661	-0.02%
2021/04/07	3	32.68	5	32.64	32.85	-2	13,537	-0.01%
2021/04/06	6	32.33	10	32.07	32.25	-4	13,476	-0.03%
2021/04/01	6	31.74	16	31.80	31.75	-10	13,464	-0.07%
2021/03/31	0	0.00	5	31.79	31.70	-5	13,526	-0.04%
2021/03/30	0	0.00	6	31.86	32.00	-6	13,573	-0.04%
2021/03/29	51	31.61	2	31.40	31.30	49	13,504	0.36%
2021/03/26	53	31.75	2	31.75	31.70	51	13,511	0.38%
2021/03/25	8	31.76	5	31.45	31.40	3	13,605	0.02%
2021/03/24	34.3	32.70	37	32.93	32.70	-2.7	13,600	-0.02%
2021/03/23	5	30.11	9.4	30.84	31.00	-4.4	12,386	-0.04%
2021/03/22	11	30.05	5	30.25	30.25	6	12,194	0.05%
2021/03/19	5	30.20	5	30.50	30.50	0	12,191	0.00%
2021/03/18	10	30.01	5	30.21	30.00	5	12,147	0.04%
2021/03/17	1	29.25	6	29.32	29.10	-5	11,943	-0.04%
2021/03/16	1	29.00	4	28.90	28.80	-3	12,073	-0.02%
2021/03/15	1	28.75	2	28.75	29.00	-1	12,463	-0.01%
2021/03/12	0	0.00	28	28.55	28.60	-28	12,568	-0.22%
2021/03/11	1	28.55	9	28.65	28.75	-8	13,343	-0.06%
2021/03/10	2	28.85	8	28.72	28.35	-6	13,647	-0.04%
2021/03/09	0	0.00	1	28.00	28.00	-1	13,935	-0.01%
2021/03/08	3	28.08	3	28.30	27.95	0	13,984	0.00%
2021/03/05	8	28.77	1	29.30	28.45	7	14,005	0.05%
2021/03/04	16	28.52	11	28.92	28.80	5	14,031	0.04%
2021/03/03	4	28.75	7	28.46	28.40	-3	14,210	-0.02%
2021/03/02	26	29.53	39	29.62	28.70	-13	14,358	-0.09%
2021/02/26	13	28.65	31	27.94	28.10	-18	13,726	-0.13%
2021/02/25	10	26.73	1	26.75	26.95	9	13,054	0.07%
2021/02/24	12	26.99	17.1	26.72	26.65	-5.1	13,159	-0.04%
2021/02/23	56	27.58	66.4	27.73	27.40	-10.4	13,079	-0.08%
2021/02/22	1	26.45	26	26.29	26.55	-25	12,617	-0.20%
2021/02/19	0	0.00	11.1	26.15	26.15	-11.1	12,705	-0.09%
2021/02/18	2.2	25.39	0	0.00	26.05	2.2	13,038	0.02%
2021/02/17	1.1	24.87	4	24.95	24.90	-2.9	13,491	-0.02%
2021/02/05	0	24.30	5	24.25	24.15	-5	13,541	-0.04%
2021/02/04	5	24.40	2	24.70	24.35	3	13,579	0.02%
2021/02/03	13	24.95	23.4	25.15	24.85	-10.4	13,631	-0.08%
2021/02/02	2	24.28	2	24.40	24.20	0	13,605	0.00%
2021/02/01	0	0.00	12	23.74	23.90	-12	13,654	-0.09%
2021/01/29	15	23.88	9	24.00	23.65	6	13,663	0.04%
2021/01/28	3	24.30	5	24.25	24.40	-2	13,720	-0.01%
2021/01/27	15	24.10	7	23.95	24.00	8	13,791	0.06%
2021/01/26	11	23.83	0	0.00	23.55	11	14,159	0.08%
2021/01/25	11	23.52	1	23.45	23.90	10	14,129	0.07%
2021/01/22	3	24.03	14	24.08	24.10	-11	14,149	-0.08%
2021/01/21	10.1	24.30	1	24.15	24.15	9.1	14,222	0.06%
2021/01/20	15	24.96	0	0.00	24.75	15	14,240	0.11%
2021/01/19	1	26.40	5	26.40	25.85	-4	14,219	-0.03%
2021/01/18	4	25.71	1.1	25.46	25.60	2.9	14,175	0.02%
2021/01/15	110	26.37	102	26.04	26.35	8	14,279	0.06%	大買/大賣/
2021/01/14	2	26.95	66	26.61	27.20	-64	14,786	-0.43%
2021/01/13	2	26.08	2	25.88	25.90	0	15,460	0.00%
2021/01/12	3	25.93	128	25.98	25.55	-125	15,476	-0.81%	大賣/鉅額交易
2021/01/11	3	26.15	7	26.11	26.25	-4	15,595	-0.03%
2021/01/08	2	25.73	8	25.73	25.60	-6	15,511	-0.04%
2021/01/07	0	0.00	1	25.85	25.55	-1	15,580	-0.01%
2021/01/05	10	26.00	107	25.71	26.20	-97	15,576	-0.62%	大賣/
2021/01/04	4	25.60	15	25.80	25.50	-11	15,507	-0.07%
2020/12/31	100	25.44	24	25.23	25.25	76	15,490	0.49%
2020/12/30	15	25.50	1	25.40	25.35	14	15,492	0.09%
2020/12/29	1	25.70	1	25.70	25.75	0	15,499	0.00%
2020/12/28	38	25.68	39	25.70	25.75	-1	15,443	-0.01%
2020/12/25	6	25.21	6	25.34	25.10	0	15,368	0.00%
2020/12/24	8	25.43	15	25.36	25.25	-7	15,292	-0.05%
2020/12/23	123	24.76	96	24.89	24.85	27	15,214	0.18%	大買/
2020/12/22	37	25.34	5.1	25.45	24.80	31.9	15,269	0.21%
2020/12/21	8	25.51	6	25.90	25.70	2	15,191	0.01%
2020/12/18	34	26.28	112	26.11	26.50	-78	15,033	-0.52%	大賣/
2020/12/17	111	25.51	1	25.80	25.40	110	14,779	0.74%	大買/鉅額交易
2020/12/16	1.2	25.79	5	25.95	25.75	-3.8	14,749	-0.03%
2020/12/15	8	25.66	2	25.30	25.40	6	14,713	0.04%
2020/12/14	21	26.24	1	26.45	26.05	20	14,594	0.14%
2020/12/11	83	26.35	31	26.03	26.10	52	14,537	0.36%
2020/12/10	33	27.29	20	26.85	27.05	13	14,332	0.09%
2020/12/09	118	27.16	6	27.12	27.80	112	14,215	0.79%	大買/鉅額交易
2020/12/08	13	26.30	66	26.22	26.15	-53	13,847	-0.38%
2020/12/07	97	26.45	55	26.72	26.50	42	13,754	0.31%
2020/12/04	1	25.15	3	25.08	25.65	-2	12,973	-0.02%
2020/12/03	37	24.99	21	24.66	24.50	16	12,803	0.12%
2020/12/02	4	24.08	27	24.07	24.15	-23	12,762	-0.18%
2020/12/01	8	23.81	9	23.97	24.20	-1	13,696	-0.01%
2020/11/30	77	24.00	65	23.78	23.70	12	14,329	0.08%
2020/11/27	17	23.99	3	24.02	24.10	14	14,307	0.10%
2020/11/26	5	23.80	17	23.68	24.00	-12	14,206	-0.08%
2020/11/25	8	23.11	8	23.16	23.10	0	13,931	0.00%
2020/11/24	12	23.60	0	0.00	23.25	12	13,896	0.09%
2020/11/23	10	23.30	15.1	23.47	23.55	-5.1	13,828	-0.04%
2020/11/20	6	23.35	5	23.45	23.25	1	13,763	0.01%
2020/11/19	21	23.20	0	0.00	23.15	21	13,842	0.15%
2020/11/18	13	23.18	12	23.40	23.10	1	14,019	0.01%
2020/11/17	68	23.67	55	23.60	23.45	13	14,150	0.09%
2020/11/16	50	23.36	14	23.33	23.95	36	14,077	0.26%
2020/11/13	0	0.00	6	22.48	22.80	-6	13,799	-0.04%
2020/11/12	2	22.60	0	0.00	22.40	2	14,186	0.01%
2020/11/11	3	22.25	0	0.00	22.65	3	14,869	0.02%
2020/11/10	19	22.69	10	22.82	22.25	9	15,658	0.06%
2020/11/09	9	22.47	6	22.44	22.40	3	16,236	0.02%
2020/11/06	2	22.15	7	22.34	22.05	-5	16,698	-0.03%
2020/11/05	2	22.10	0	0.00	22.20	2	16,657	0.01%
2020/11/04	28	21.91	24	22.11	22.30	4	16,608	0.02%
2020/11/03	16	22.31	4	22.10	22.10	12	16,534	0.07%
2020/11/02	0	0.00	8	22.09	21.90	-8	16,295	-0.05%
2020/10/30	7	22.11	0	0.00	21.65	7	16,540	0.04%
2020/10/29	2	22.35	0	0.00	22.35	2	16,403	0.01%
2020/10/28	1	22.35	5	22.19	22.15	-4	16,304	-0.02%
2020/10/27	2	22.80	0	0.00	22.85	2	16,142	0.01%
2020/10/26	0	0.00	3	23.30	22.90	-3	15,990	-0.02%
2020/10/23	2	23.78	0	0.00	23.55	2	15,775	0.01%
2020/10/22	48	23.70	46	23.80	23.75	2	15,613	0.01%
2020/10/21	23	23.50	27	23.64	24.45	-4	14,920	-0.03%
2020/10/19	1	22.10	3	22.40	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	2	21.75	21.60	-2	13,910	-0.01%
2020/10/15	3	22.13	2	22.35	21.90	1	13,897	0.01%
2020/10/14	3	22.00	1	21.80	21.80	2	13,729	0.01%
2020/10/13	1	21.50	20	21.43	21.30	-19	13,649	-0.14%
2020/10/12	10	21.25	1	21.55	21.25	9	13,585	0.07%
2020/10/08	1	21.15	1	21.30	21.25	0	13,593	0.00%
2020/10/06	4	20.95	13	20.85	20.95	-9	13,778	-0.07%
2020/10/05	0	0.00	8	20.55	20.60	-8	13,761	-0.06%
2020/09/30	2	19.65	7	20.25	20.30	-5	13,768	-0.04%
2020/09/28	0	0.00	5	19.90	19.75	-5	13,934	-0.04%
2020/09/25	5	18.96	1	19.25	18.95	4	14,248	0.03%
2020/09/24	7	19.67	10	19.65	19.65	-3	14,786	-0.02%
2020/09/23	2	20.30	1	20.15	20.15	1	14,746	0.01%
2020/09/22	2	20.70	2	20.53	20.20	0	14,708	0.00%
2020/09/21	3	20.90	1	20.70	20.70	2	14,647	0.01%
2020/09/18	0	0.00	16	21.23	21.15	-16	14,606	-0.11%
2020/09/17	9	20.86	3	21.20	21.15	6	14,567	0.04%
2020/09/16	15	20.92	2.5	21.03	20.70	12.5	14,510	0.09%
2020/09/15	0	0.00	2	21.40	21.15	-2	14,397	-0.01%
2020/09/14	10	21.11	68	21.25	21.10	-58	14,325	-0.40%
2020/09/11	7	20.34	15	20.10	20.15	-8	14,108	-0.06%
2020/09/10	62	20.93	10	20.88	20.90	52	14,005	0.37%
2020/09/09	6	20.32	0	0.00	20.60	6	13,882	0.04%
2020/09/08	11	20.60	2	20.55	20.60	9	13,778	0.07%
2020/09/07	5	22.26	1	21.30	21.15	4	13,579	0.03%
2020/09/04	30	22.34	25	22.28	22.50	5	13,177	0.04%
2020/09/03	17	21.09	197	21.94	22.55	-180	12,118	-1.49%	大賣/鉅額交易
2020/09/02	40	20.55	31	20.59	20.50	9	11,319	0.08%
2020/09/01	13	20.56	47	20.62	20.85	-34	11,092	-0.31%
2020/08/31	11	20.02	13	20.02	20.00	-2	10,852	-0.02%
2020/08/28	22	20.16	34	20.33	20.10	-12	10,805	-0.11%
2020/08/27	3	19.97	1	19.75	19.80	2	10,709	0.02%
2020/08/26	68	20.40	80.3	20.45	20.25	-12.3	10,649	-0.12%
2020/08/25	27	20.31	15	20.30	20.25	12	10,562	0.11%
2020/08/24	82	20.70	73.1	20.32	20.55	8.9	10,492	0.08%
2020/08/21	126	20.46	136	20.63	21.00	-10	10,543	-0.09%	大買/大賣/
2020/08/20	13	19.78	9	19.92	19.35	4	10,259	0.04%
2020/08/19	70	21.23	15	21.73	21.45	55	9,813	0.56%
2020/08/18	110	21.54	27	21.73	21.70	83	9,455	0.88%	大買/
2020/08/17	55	21.26	51	21.66	21.70	4	8,947	0.04%
2020/08/14	53	19.98	26	20.01	20.55	27	8,193	0.33%
2020/08/13	83	19.04	93	19.34	19.60	-10	7,372	-0.14%
2020/08/12	5	17.69	20	17.96	17.85	-15	6,571	-0.23%
2020/08/07	0	0.00	8	17.10	17.10	-8	5,947	-0.13%
2020/08/06	15	17.15	11	17.27	17.15	4	5,891	0.07%
2020/08/05	4	16.90	3	17.15	17.00	1	5,686	0.02%
2020/08/03	0	0.00	2	15.95	15.90	-2	5,459	-0.04%
2020/07/31	0	0.00	11	15.60	15.50	-11	5,405	-0.20%
2020/07/30	1	15.55	12	15.55	15.65	-11	5,394	-0.20%
2020/07/29	3	15.15	0	0.00	15.20	3	5,379	0.06%
2020/07/28	6	15.57	10	15.20	15.10	-4	5,383	-0.07%
2020/07/27	22	15.97	2	16.10	15.70	20	5,373	0.37%
2020/07/24	5.1	15.69	0	0.00	15.55	5.1	5,273	0.10%
2020/07/23	0	0.00	18	16.14	16.25	-18	5,194	-0.35%
2020/07/22	2	16.40	10	16.25	16.45	-8	5,113	-0.16%
2020/07/21	13	16.15	0	0.00	16.15	13	4,957	0.26%
2020/07/20	4	15.83	0	0.00	16.00	4	4,878	0.08%
2020/07/16	3	15.85	0	0.00	16.30	3	4,788	0.06%
2020/07/15	9	15.95	0	0.00	15.70	9	4,691	0.19%
2020/07/14	11	16.21	0	0.00	16.25	11	4,620	0.24%
2020/07/13	0	0.00	8	16.20	16.50	-8	4,581	-0.17%
2020/07/10	10	15.55	11	15.83	15.55	-1	4,387	-0.02%
2020/07/09	2	15.90	0	0.00	15.80	2	4,346	0.05%
2020/07/08	13	16.00	5	16.05	16.05	8	4,320	0.19%
2020/07/07	27	15.82	1	15.65	15.75	26	4,218	0.62%
2020/07/06	42	16.20	33	16.33	16.25	9	4,102	0.22%
2020/07/03	37	15.52	20	16.00	16.10	17	3,749	0.45%
2020/06/23	2	14.20	2	14.05	14.05	0	3,093	0.00%
2020/06/19	0	0.00	2	14.50	14.25	-2	3,219	-0.06%
2020/06/18	0	0.00	10	14.20	14.20	-10	3,212	-0.31%
2020/06/17	12	14.08	0	0.00	14.05	12	3,206	0.37%
2020/06/16	0	0.00	5	14.12	14.15	-5	3,217	-0.16%
2020/06/15	1	13.85	0	0.00	13.75	1	3,278	0.03%
2020/06/12	0	0.00	3	13.93	14.05	-3	3,282	-0.09%
2020/06/10	3	14.65	0	0.00	14.65	3	3,294	0.09%
2020/06/08	1	14.85	0	0.00	14.80	1	3,357	0.03%
2020/06/05	0	0.00	5	15.00	14.85	-5	3,345	-0.15%
2020/06/04	5	14.90	5	14.75	14.75	0	3,345	0.00%
2020/06/03	5	15.05	0	0.00	14.85	5	3,328	0.15%
2020/06/02	21	14.93	20	14.98	15.10	1	3,309	0.03%
2020/05/29	0	0.00	3	14.65	15.15	-3	3,239	-0.09%
2020/05/28	6	14.78	7	14.84	14.60	-1	3,215	-0.03%
2020/05/27	1	14.15	13	14.05	14.50	-12	2,900	-0.41%
2020/05/26	0	0.00	2	13.55	13.45	-2	2,822	-0.07%
2020/05/25	2	13.30	0	0.00	13.40	2	2,815	0.07%
2020/05/20	2	13.70	0	0.00	13.60	2	2,823	0.07%
2020/05/19	10	13.15	0	0.00	13.40	10	2,759	0.36%
2020/05/14	2	13.40	0	0.00	13.40	2	2,718	0.07%
2020/05/12	3	14.22	0	0.00	14.15	3	2,725	0.11%
2020/05/11	0	0.00	1	14.65	14.50	-1	2,716	-0.04%
2020/05/04	2	13.93	0	0.00	13.90	2	2,703	0.07%
2020/04/30	1	14.15	1	14.05	14.25	0	2,705	0.00%
2020/04/28	0	0.00	10	13.85	13.85	-10	2,685	-0.37%
2020/04/21	0	0.00	2	13.70	13.40	-2	2,683	-0.07%
2020/04/20	2	13.95	0	0.00	13.85	2	2,661	0.08%
2020/04/17	0	0.00	22	14.30	13.85	-22	2,667	-0.82%
2020/04/16	28	14.11	2	14.10	14.10	26	2,636	0.99%
2020/04/15	1	13.70	2	13.75	14.05	-1	2,660	-0.04%
2020/04/14	2	13.70	2	13.65	13.60	0	2,641	0.00%
2020/04/13	2	13.60	3	13.60	13.40	-1	2,646	-0.04%
2020/04/09	1	13.10	2	13.25	13.10	-1	2,664	-0.04%
2020/04/08	4	12.68	0	0.00	12.90	4	2,636	0.15%
2020/04/06	10	11.95	10	12.05	12.15	0	2,656	0.00%
2020/03/31	5	11.75	5	11.80	11.80	0	2,698	0.00%
2020/03/27	15	12.12	10	12.00	12.00	5	2,758	0.18%
2020/03/25	1	11.60	2	11.65	11.65	-1	2,607	-0.04%
2020/03/24	1	11.10	10	11.00	10.90	-9	2,598	-0.35%
2020/03/19	0	0.00	12	10.56	10.10	-12	2,578	-0.47%
2020/03/18	20	11.38	10	11.50	11.20	10	2,579	0.39%
2020/03/17	2	11.50	0	0.00	11.30	2	2,596	0.08%
2020/03/13	0	0.00	11	11.90	12.45	-11	2,541	-0.43%
2020/03/12	11	13.21	0	0.00	13.00	11	2,460	0.45%
2020/03/10	5	14.38	0	0.00	14.50	5	2,393	0.21%
2020/03/06	7	15.17	0	0.00	15.15	7	2,358	0.30%
2020/03/05	10	15.55	10	15.50	15.50	0	2,348	0.00%
2020/03/04	10	15.55	20	15.55	15.55	-10	2,319	-0.43%
2020/03/03	1	15.40	1	15.60	15.45	0	2,240	0.00%
2020/03/02	12	14.58	12	14.68	14.65	0	2,205	0.00%
2020/02/27	0.6	14.05	0	0.00	14.10	0.6	2,181	0.03%
2020/02/24	3.1	14.85	0	0.00	14.75	3.1	2,180	0.14%
2020/02/20	10	15.20	10	15.15	15.15	0	2,186	0.00%
2020/02/17	0	0.00	1	15.15	15.15	-1	2,267	-0.04%
2020/02/13	20	15.43	20	15.38	15.30	0	2,315	0.00%
2020/02/11	10	14.65	0	0.00	14.65	10	2,280	0.44%
2020/02/10	0	0.00	12	14.70	14.60	-12	2,319	-0.52%
2020/02/07	3	14.60	0	0.00	14.55	3	2,333	0.13%
2020/02/06	10	14.70	0	0.00	14.95	10	2,303	0.43%
2020/02/05	0	0.00	15	14.53	14.65	-15	2,258	-0.66%
2020/02/04	3	14.15	0	0.00	14.30	3	2,227	0.13%
2020/01/31	7	14.70	0	0.00	14.60	7	2,271	0.31%
2020/01/30	1	14.85	1	14.95	14.85	0	2,290	0.00%
2020/01/20	0	0.00	2	16.50	16.45	-2	2,238	-0.09%
2020/01/17	0	0.00	5	16.45	16.40	-5	2,265	-0.22%
2020/01/16	3	16.30	0	0.00	16.35	3	2,281	0.13%
2020/01/15	8	16.42	0	0.00	16.30	8	2,347	0.34%
2020/01/14	10	16.55	0	0.00	16.50	10	2,347	0.43%
2020/01/13	13	16.48	0	0.00	16.60	13	2,354	0.55%
2020/01/10	9	16.43	0	0.00	16.35	9	2,361	0.38%
2020/01/08	10	16.50	10	16.40	16.50	0	2,340	0.00%
2020/01/07	0	0.00	10	16.55	16.45	-10	2,449	-0.41%
2020/01/06	4	16.84	0	0.00	16.70	4	2,496	0.16%
2020/01/03	0	0.00	7	17.25	17.10	-7	2,475	-0.28%
2019/12/31	7	17.45	10	17.40	17.15	-3	2,437	-0.12%
2019/12/27	0	0.00	1	17.20	17.10	-1	2,378	-0.04%
2019/12/26	0	0.00	20	17.23	17.15	-20	2,370	-0.84%
2019/12/25	22	17.25	8	17.23	17.30	14	2,331	0.60%
2019/12/24	3	16.90	0	0.00	16.90	3	2,304	0.13%
2019/12/23	3	17.00	0	0.00	16.90	3	2,308	0.13%
2019/12/20	2	17.00	40	17.06	17.10	-38	2,328	-1.63%
2019/12/19	45	17.34	0	0.00	17.05	45	2,402	1.87%
2019/12/13	2	16.85	0	0.00	16.85	2	2,549	0.08%
2019/12/12	0	0.00	9	16.85	16.85	-9	2,490	-0.36%
2019/12/10	0.7	16.55	6	16.60	16.55	-5.3	2,543	-0.21%
2019/12/09	3	16.70	0	0.00	16.65	3	2,565	0.12%
2019/12/06	3	16.55	0	0.00	16.65	3	2,582	0.12%
2019/12/05	3	16.65	0	0.00	16.65	3	2,640	0.11%
2019/11/29	1	17.00	3	16.93	16.80	-2	2,829	-0.07%
2019/11/28	11	17.17	0	0.00	17.05	11	2,865	0.38%
2019/11/27	2	17.13	0	0.00	17.25	2	3,005	0.07%
2019/11/20	0	0.00	1	16.95	17.00	-1	3,159	-0.03%
2019/11/19	0	0.00	1	17.10	17.10	-1	3,220	-0.03%
2019/11/14	0	0.00	10	16.85	16.75	-10	3,623	-0.28%
2019/11/13	2	16.65	0	0.00	16.65	2	3,641	0.05%
2019/11/12	11	16.55	0	0.00	16.65	11	3,623	0.30%
2019/11/08	0	0.00	5	17.00	17.10	-5	3,655	-0.14%
2019/11/05	0	0.00	5	17.34	17.30	-5	3,694	-0.14%
2019/10/31	3	17.10	0	0.00	17.20	3	3,888	0.08%
2019/10/30	1	17.20	0	0.00	17.25	1	3,966	0.03%
2019/10/25	0	0.00	2	17.25	17.25	-2	4,847	-0.04%
2019/10/23	1	17.50	0	0.00	17.45	1	5,050	0.02%
2019/10/21	0	0.00	1	17.55	17.50	-1	5,084	-0.02%
2019/10/15	3	17.55	7	17.63	17.70	-4	5,090	-0.08%
2019/10/14	1	17.45	0	0.00	17.45	1	4,968	0.02%
2019/10/09	0	0.00	9	16.75	16.65	-9	4,946	-0.18%
2019/10/07	2	17.00	0	0.00	16.95	2	5,057	0.04%
2019/10/04	2	16.95	5	16.87	16.85	-3	5,116	-0.06%
2019/10/03	2	16.95	0	0.00	16.95	2	5,132	0.04%
2019/10/02	3	17.00	0	0.00	17.10	3	5,128	0.06%
2019/09/27	1	16.95	0	0.00	16.95	1	5,152	0.02%
2019/09/26	0	0.00	40	17.40	17.45	-40	5,165	-0.77%
2019/09/24	1	17.70	0	0.00	17.45	1	5,157	0.02%
2019/09/23	2	17.70	3.4	17.55	17.90	-1.4	5,077	-0.03%
2019/09/20	1	17.05	0	0.00	17.05	1	4,954	0.02%
2019/09/19	6	17.10	13	17.40	17.35	-7	4,939	-0.14%
2019/09/18	5	17.30	0	0.00	17.15	5	4,919	0.10%
2019/09/17	5	17.35	0	0.00	17.40	5	4,944	0.10%
2019/09/16	6	17.62	5	17.55	17.50	1	4,938	0.02%
2019/09/12	0	0.00	1	17.25	17.45	-1	4,896	-0.02%
2019/09/10	0	0.00	0.1	17.20	17.20	-0.1	4,935	0.00%
2019/09/09	3	17.37	5	17.50	17.20	-2	4,941	-0.04%
2019/09/06	1	17.80	1	17.80	17.75	0	4,924	0.00%
2019/09/05	3	17.98	20	17.85	17.90	-17	4,887	-0.35%
2019/09/03	5	17.65	0	0.00	17.70	5	4,833	0.10%
2019/09/02	0	0.00	5	17.67	17.60	-5	4,796	-0.10%
2019/08/30	40	17.78	10	17.91	17.65	30	4,754	0.63%
2019/08/29	4	17.65	0	0.00	17.70	4	4,613	0.09%
2019/08/26	0	0.00	1	16.85	16.95	-1	4,466	-0.02%
2019/08/23	0	0.00	4	17.55	17.40	-4	4,412	-0.09%
2019/08/22	0	0.00	3	17.35	17.40	-3	4,386	-0.07%
2019/08/21	1	17.30	0	0.00	17.30	1	4,350	0.02%
2019/08/20	25	17.79	8	17.70	17.10	17	4,303	0.39%
2019/08/19	1	17.05	1	17.20	17.20	0	4,031	0.00%
2019/08/16	0	0.00	1	16.40	16.35	-1	3,906	-0.03%
2019/08/15	0	0.00	2	15.90	16.05	-2	3,928	-0.05%
2019/08/12	0	0.00	1	16.00	16.15	-1	3,897	-0.03%
2019/08/08	0	0.00	2	15.65	15.75	-2	3,939	-0.05%
2019/08/07	9	15.48	10	15.25	15.15	-1	3,955	-0.03%
2019/08/06	10	15.48	9	15.28	15.45	1	4,096	0.02%
2019/08/02	1	16.00	8	15.97	15.90	-7	4,036	-0.17%
2019/08/01	11	16.93	1	17.10	16.60	10	4,063	0.25%
2019/07/31	3	17.25	685.1	17.32	17.05	-682.1	3,958	-17.23%	大賣/鉅額交易
2019/07/30	26	17.60	30.9	17.34	18.10	-4.9	3,798	-0.13%
2019/07/29	692	17.49	5	17.21	17.60	687	3,453	19.89%	大買/鉅額交易
2019/07/26	4	16.08	3	16.17	16.00	1	3,119	0.03%
2019/07/24	0	0.00	1	15.65	15.70	-1	2,931	-0.03%
2019/07/23	1	15.85	0	0.00	15.65	1	2,973	0.03%
2019/07/19	0	0.00	1	15.30	15.25	-1	2,961	-0.03%
2019/07/18	1	15.15	2	15.15	15.15	-1	3,010	-0.03%
2019/07/17	0	0.00	2	15.43	15.50	-2	3,021	-0.07%
2019/07/15	8	15.41	17	15.36	15.40	-9	3,411	-0.26%
2019/07/12	10	15.30	10	15.35	15.45	0	3,417	0.00%
2019/07/11	0	0.00	5	15.05	15.00	-5	3,463	-0.14%
2019/07/09	1	14.95	0	0.00	15.05	1	3,469	0.03%
2019/07/05	10	14.90	0	0.00	14.85	10	3,522	0.28%
2019/07/04	2	15.00	2	15.00	15.10	0	3,538	0.00%
2019/07/03	1	15.10	0	0.00	14.85	1	3,560	0.03%
2019/06/24	7	14.82	0	0.00	14.85	7	3,654	0.19%
2019/06/20	0	0.00	1	14.85	14.70	-1	3,649	-0.03%
2019/06/18	0	0.00	1	14.65	14.35	-1	3,585	-0.03%
2019/06/14	0	0.00	10	14.28	14.35	-10	3,572	-0.28%
2019/06/13	0	0.00	2	14.20	14.10	-2	3,534	-0.06%
2019/06/11	0	0.00	10	14.00	14.20	-10	3,482	-0.29%
2019/06/06	10	13.65	0	0.00	13.65	10	3,436	0.29%
2019/06/04	10	13.90	0	0.00	13.90	10	3,429	0.29%
2019/06/03	1	13.90	1	14.05	13.90	0	3,439	0.00%
2019/05/31	0	0.00	12	14.13	14.10	-12	3,437	-0.35%
2019/05/30	7	13.89	15	13.90	13.80	-8	3,418	-0.23%
2019/05/29	5	13.70	16	13.68	13.65	-11	3,411	-0.32%
2019/05/28	20	13.73	15	13.80	13.65	5	3,394	0.15%
2019/05/27	10	14.15	15	14.17	14.10	-5	3,388	-0.15%
2019/05/24	1	14.35	0	0.00	14.30	1	3,396	0.03%
2019/05/23	13	14.36	0	0.00	14.35	13	3,556	0.37%
2019/05/22	9	14.74	15	14.71	14.65	-6	3,612	-0.17%
2019/05/20	10	14.35	11	14.50	14.50	-1	3,558	-0.03%
2019/05/17	20	14.73	10	15.15	14.50	10	3,557	0.28%
2019/05/16	2	15.03	1	14.95	14.85	1	3,535	0.03%
2019/05/15	20	14.88	30	15.03	14.90	-10	3,471	-0.29%
2019/05/14	7	14.86	3	15.00	15.00	4	3,483	0.11%
2019/05/13	2	14.35	2	14.10	14.15	0	3,335	0.00%
2019/05/10	10	14.60	0	0.00	14.50	10	3,307	0.30%
2019/05/09	38	14.97	13	14.58	14.50	25	3,278	0.76%
2019/05/08	1	14.55	3	14.50	15.00	-2	3,147	-0.06%
2019/05/06	8	14.69	0	0.00	14.60	8	3,105	0.26%
2019/04/30	0	0.00	10	14.45	14.45	-10	2,912	-0.34%
2019/04/29	0	0.00	5	14.65	14.60	-5	2,888	-0.17%
2019/04/26	0	0.00	20	14.40	14.25	-20	2,794	-0.72%
2019/04/25	0	0.00	1	14.45	14.45	-1	2,775	-0.04%
2019/04/24	6	14.77	5	14.55	14.40	1	2,802	0.04%
2019/04/22	5	15.15	3	15.20	15.15	2	2,729	0.07%
2019/04/19	2	14.73	1	14.50	14.90	1	2,433	0.04%
2019/04/17	1	14.65	2	14.50	14.60	-1	2,288	-0.04%
2019/04/10	0	0.00	1	14.15	13.90	-1	1,922	-0.05%
2019/04/03	11	13.80	5	13.80	13.85	6	1,842	0.33%
2019/04/02	0	0.00	10	13.40	13.55	-10	1,762	-0.57%
2019/04/01	0	0.00	5	13.25	13.20	-5	1,719	-0.29%
2019/03/29	1	13.15	0	0.00	13.10	1	1,678	0.06%
2019/03/28	21	13.08	0	0.00	13.00	21	1,673	1.25%
2019/03/27	2	13.40	40	13.35	13.30	-38	1,654	-2.30%
2019/03/26	1	13.65	0	0.00	13.55	1	1,629	0.06%
2019/03/20	0	0.00	6	13.87	13.90	-6	1,533	-0.39%
2019/03/19	0	0.00	2	14.00	13.80	-2	1,540	-0.13%
2019/03/14	2	13.55	0	0.00	13.50	2	1,548	0.13%
2019/03/12	4	13.75	0	0.00	13.75	4	1,578	0.25%
2019/02/27	1	13.80	0	0.00	13.75	1	1,759	0.06%
2019/02/26	1	13.80	0	0.00	13.85	1	1,756	0.06%
2019/02/19	0	0.00	4	14.15	14.05	-4	1,646	-0.24%
2019/02/18	0	0.00	2	14.00	14.25	-2	1,627	-0.12%
2019/02/13	4	14.10	10	14.01	14.10	-6	1,588	-0.38%
2019/01/21	0	0.00	10	13.09	13.05	-10	1,715	-0.58%
2019/01/17	0	0.00	1	13.25	13.05	-1	1,764	-0.06%
2019/01/16	12	13.27	1	13.15	13.20	11	1,758	0.63%
2019/01/15	2	12.80	0	0.00	12.85	2	1,685	0.12%
2019/01/09	0	0.00	5	12.70	12.75	-5	1,683	-0.30%
2018/12/27	0	0.00	1	12.65	12.60	-1	1,855	-0.05%
2018/12/26	2	12.50	0	0.00	12.40	2	1,844	0.11%
2018/12/25	1	12.40	0	0.00	12.40	1	1,899	0.05%
2018/12/21	0	0.00	1	12.55	12.50	-1	1,930	-0.05%
2018/12/20	2	12.50	0	0.00	12.35	2	1,940	0.10%
2018/12/18	7	13.00	0	0.00	12.90	7	1,978	0.35%
2018/12/17	0	0.00	5	13.20	13.20	-5	2,095	-0.24%
2018/12/14	10	13.25	3	13.20	13.20	7	2,102	0.33%
2018/12/11	13	13.35	0	0.00	13.30	13	2,401	0.54%
2018/12/07	0	0.00	2	13.60	13.70	-2	2,492	-0.08%
2018/12/06	7	13.21	0	0.00	13.10	7	2,479	0.28%
2018/12/05	0	0.00	1	13.65	13.75	-1	2,485	-0.04%
2018/11/29	5	13.35	0	0.00	13.35	5	2,479	0.20%
2018/11/28	5	13.45	0	0.00	13.50	5	2,473	0.20%
2018/11/23	0	0.00	3	12.80	12.85	-3	2,478	-0.12%
2018/11/16	7	12.55	0	0.00	12.70	7	2,691	0.26%
2018/11/06	0	0.00	18	11.90	11.85	-18	2,872	-0.63%
2018/11/05	0	0.00	1	12.05	12.05	-1	2,895	-0.03%
2018/11/02	3	12.38	12	12.58	12.25	-9	3,002	-0.30%
2018/11/01	10	12.20	0	0.00	12.15	10	2,947	0.34%
2018/10/31	5	11.70	6	11.68	11.65	-1	2,947	-0.03%
2018/10/26	0	0.00	10	11.30	11.30	-10	2,959	-0.34%
2018/10/25	3	11.15	0	0.00	11.05	3	2,952	0.10%
2018/10/23	10	11.60	1	11.60	11.55	9	3,000	0.30%
2018/10/17	5	11.95	0	0.00	11.75	5	3,220	0.16%
2018/10/15	5	11.45	5	11.55	11.50	0	3,340	0.00%
2018/10/12	0	0.00	8	11.35	11.50	-8	3,345	-0.24%
2018/10/11	9	11.31	1	11.35	11.30	8	3,348	0.24%
2018/10/05	10	13.15	0	0.00	12.75	10	3,485	0.29%
2018/10/03	2	13.80	2	13.65	13.75	0	3,499	0.00%
2018/10/01	2.2	13.45	0	0.00	13.45	2.2	3,521	0.06%
2018/09/25	3	13.87	0	0.00	13.85	3	5,006	0.06%
2018/09/21	11	13.74	6	14.16	14.15	5	5,222	0.10%
2018/09/20	0	0.00	2	13.55	13.60	-2	5,118	-0.04%
2018/09/19	1	13.65	5	13.90	13.70	-4	5,119	-0.08%
2018/09/17	2	14.10	4	14.20	14.00	-2	5,046	-0.04%
2018/09/04	1	14.50	1	14.60	14.60	0	5,117	0.00%
2018/09/03	2	14.45	0	0.00	14.40	2	5,247	0.04%
2018/08/31	1	14.95	0	0.00	14.85	1	5,516	0.02%
2018/08/27	11	15.10	10	15.05	15.00	1	5,881	0.02%
2018/08/14	0	0.00	2	15.03	15.10	-2	7,301	-0.03%
2018/08/13	2	15.25	2	14.80	14.80	0	7,387	0.00%
2018/08/10	0	0.00	1	15.90	15.75	-1	7,420	-0.01%
2018/08/09	2	15.75	2	15.77	15.75	0	7,516	0.00%
2018/08/02	1	15.50	5	15.50	15.45	-4	8,616	-0.05%
2018/07/30	0.2	15.90	0	0.00	15.90	0.2	8,946	0.00%
2018/07/27	1	16.45	3	16.48	16.40	-2	8,896	-0.02%
2018/07/26	1	16.60	6	16.54	16.45	-5	8,851	-0.06%
2018/07/25	3	16.35	8	16.24	16.50	-5	8,828	-0.06%
2018/07/24	1	16.10	5	16.05	16.10	-4	8,815	-0.05%
2018/07/23	18	16.13	0	0.00	16.30	18	8,770	0.21%
2018/07/20	0	0.00	12	15.82	15.95	-12	8,648	-0.14%
2018/07/19	6	15.91	0	0.00	15.95	6	8,640	0.07%
2018/07/18	0	0.00	1	15.90	15.85	-1	8,652	-0.01%
2018/07/17	1	15.80	1	15.80	16.00	0	8,647	0.00%
2018/07/16	19	16.31	3	16.47	16.00	16	8,603	0.19%
2018/07/13	4	16.35	0	0.00	16.35	4	8,501	0.05%
2018/07/11	0	0.00	2	16.15	15.85	-2	8,438	-0.02%
2018/07/10	5	16.00	1	16.30	16.40	4	8,496	0.05%
2018/07/09	0	0.00	1	16.00	15.95	-1	8,536	-0.01%
2018/07/06	3	15.90	3	16.30	16.00	0	8,502	0.00%
2018/07/05	1	16.55	0	0.00	16.35	1	8,428	0.01%
2018/07/04	12	17.36	14	17.23	16.90	-2	8,378	-0.02%
2018/07/03	41	17.52	46	17.65	17.00	-5	8,024	-0.06%
2018/07/02	2	16.25	2	16.85	16.70	0	7,037	0.00%
2018/06/27	2	15.18	0	0.00	15.15	2	6,796	0.03%
2018/06/20	0	0.00	10	15.40	15.35	-10	6,681	-0.15%
2018/06/15	0	0.00	1	16.70	16.65	-1	6,587	-0.02%
2018/06/14	0	0.00	1	17.10	16.55	-1	6,557	-0.02%
2018/06/13	3	16.97	0	0.00	16.90	3	6,484	0.05%
2018/06/12	1	16.90	6	17.02	17.20	-5	6,396	-0.08%
2018/06/11	1	16.90	2	17.08	16.95	-1	6,291	-0.02%
2018/06/08	11	17.04	5	17.35	17.00	6	6,170	0.10%
2018/06/07	4	17.00	0	0.00	16.45	4	5,851	0.07%
2018/06/06	0	0.00	3	16.53	16.75	-3	5,703	-0.05%
2018/06/05	6	16.00	0	0.00	15.90	6	5,536	0.11%
2018/06/04	3	16.40	0	0.00	16.20	3	5,428	0.06%
2018/06/01	10	16.50	3	16.03	16.20	7	5,385	0.13%
2018/05/31	2	16.55	1	16.50	16.40	1	5,333	0.02%
2018/05/30	3	16.87	8	16.79	16.75	-5	5,218	-0.10%
2018/05/29	8	16.76	2	16.68	16.80	6	5,201	0.12%
2018/05/28	13	17.00	15	17.14	17.45	-2	4,999	-0.04%
2018/05/25	5	16.56	1	16.60	16.65	4	4,676	0.09%
2018/05/24	8	16.91	6	16.89	16.85	2	4,495	0.04%
2018/05/22	0	0.00	3	15.10	15.50	-3	3,850	-0.08%
2018/05/21	11	15.45	25	15.40	15.40	-14	3,757	-0.37%
2018/05/17	10	14.85	9	14.90	14.95	1	3,540	0.03%
2018/05/16	0	0.00	23	15.72	15.75	-23	3,412	-0.67%
2018/05/15	31	15.98	32	15.60	15.90	-1	3,291	-0.03%
2018/05/14	26	15.23	50	15.41	15.75	-24	2,946	-0.81%
2018/05/11	3	14.65	4	14.81	14.35	-1	2,490	-0.04%
2018/05/10	0	0.00	4	14.00	14.00	-4	2,220	-0.18%
2018/05/09	25	13.90	29	13.72	13.70	-4	2,130	-0.19%
2018/05/08	2	13.60	0	0.00	13.50	2	2,053	0.10%
2018/05/07	0	0.00	1.1	13.66	13.90	-1.1	1,947	-0.05%
2018/04/30	1	12.85	1	12.80	12.55	0	1,696	0.00%
2018/04/13	0	0.00	2	13.45	13.35	-2	1,479	-0.14%
2018/04/12	0	0.00	3	12.90	12.80	-3	1,434	-0.21%
2018/04/02	0.1	12.95	0	0.00	12.85	0.1	1,424	0.01%
2018/03/21	1	13.10	1	13.15	13.05	0	1,758	0.00%
2018/03/14	0	0.00	2	13.10	13.20	-2	1,751	-0.11%
2018/03/09	1	12.95	1	13.00	13.05	0	1,744	0.00%
2018/03/02	0	0.00	10	13.10	12.95	-10	1,760	-0.57%
2018/02/23	2	12.60	0	0.00	12.35	2	1,661	0.12%
2018/01/29	2	13.00	0	0.00	13.00	2	2,106	0.09%
2018/01/26	20	13.05	0	0.00	13.10	20	2,191	0.91%
2018/01/25	0	0.00	5	12.98	12.85	-5	2,277	-0.22%
2018/01/23	1	12.85	0	0.00	12.80	1	2,552	0.04%
2018/01/19	1	12.80	0	0.00	12.80	1	2,836	0.04%
2018/01/18	1	12.90	0	0.00	12.80	1	2,905	0.03%
2018/01/15	14	12.87	0	0.00	12.70	14	3,275	0.43%
2018/01/12	1	12.90	9	12.90	12.90	-8	3,446	-0.23%
2018/01/10	2	13.00	0	0.00	12.95	2	4,210	0.05%
2018/01/09	1	13.45	16	13.55	13.40	-15	4,238	-0.35%
2018/01/05	2	13.45	0.1	13.35	13.45	1.9	4,444	0.04%