精成科 (6191)-永豐金-松山券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
1,437張
產業
上市電子零組件類股
523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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0	69.90	69.90	0	5,180	0.00%
2024/04/25	20	69.44	0	69.67	69.50	20	5,197	0.38%
2024/04/24	0	0.00	0.1	69.38	69.50	-0.1	5,205	0.00%
2024/04/23	0	66.65	0	0.00	67.80	0	5,208	0.00%
2024/04/22	0.1	68.22	0	0.00	67.20	0.1	5,212	0.00%
2024/04/19	1	70.38	0	71.45	70.40	1	5,171	0.02%
2024/04/18	0	0.00	0	70.77	71.00	0	5,113	0.00%
2024/04/17	5	69.70	0	70.10	70.00	5	5,085	0.10%
2024/04/16	3	69.16	2	69.30	69.00	1	5,072	0.02%
2024/04/15	1	69.50	0	0.00	69.60	1	5,015	0.02%
2024/04/12	0	0.00	1	69.90	69.70	-1	4,968	-0.02%
2024/04/11	0	69.95	3	70.57	70.80	-3	4,920	-0.06%
2024/04/10	3	70.67	1	71.20	70.50	2	4,923	0.04%
2024/04/09	2	71.90	0	0.00	72.20	2	4,895	0.04%
2024/04/08	0	71.50	1	71.70	71.90	-1	4,898	-0.02%
2024/04/02	4	72.15	1	71.80	72.60	3	4,894	0.06%
2024/04/01	1	72.80	1	72.70	72.70	0	4,893	0.00%
2024/03/29	2	72.75	2	73.30	72.70	0	4,908	0.00%
2024/03/28	5	74.76	18	74.99	73.70	-13	4,829	-0.27%
2024/03/27	0	0.00	6.1	73.06	73.20	-6.1	4,646	-0.13%
2024/03/26	4.1	70.00	1	69.60	69.40	3.1	4,591	0.07%
2024/03/25	8	71.59	3	71.67	71.20	5	4,596	0.11%
2024/03/22	24	73.46	30	71.57	71.40	-6	4,705	-0.13%
2024/03/21	38	74.76	37	74.51	73.60	1	4,720	0.02%
2024/03/20	91.5	75.51	83.1	75.38	76.10	8.4	4,459	0.19%
2024/03/19	7	69.54	25	69.10	69.20	-18	3,975	-0.45%
2024/03/18	0	0.00	6.1	65.64	66.40	-6.1	3,794	-0.16%
2024/03/15	0	65.60	7	65.66	64.90	-7	3,791	-0.18%
2024/03/14	5	65.56	4.1	66.20	65.30	1	3,792	0.03%
2024/03/13	0	64.89	22	65.01	64.60	-22	3,798	-0.58%
2024/03/12	1	63.81	10	64.15	64.60	-9	3,825	-0.24%
2024/03/11	12	63.38	2	63.65	63.50	10	3,882	0.26%
2024/03/08	31.1	65.42	0	64.30	64.10	31.1	3,929	0.79%
2024/03/07	13	68.12	7	67.85	67.60	6	3,999	0.15%
2024/03/06	5	68.14	27	68.79	68.60	-22	4,252	-0.52%
2024/03/05	2	67.55	21.1	68.62	68.70	-19.1	4,495	-0.42%
2024/03/04	4	66.25	3	66.80	66.30	1	4,448	0.02%
2024/03/01	10	65.90	25	66.77	66.00	-15	4,454	-0.34%
2024/02/29	10	65.75	0	0.00	65.30	10	4,433	0.23%
2024/02/27	1	66.50	5	66.62	66.30	-4	4,396	-0.09%
2024/02/26	13.1	67.86	4	67.45	67.50	9.1	4,382	0.21%
2024/02/23	23	68.31	10	68.85	68.10	13	4,407	0.29%
2024/02/22	13.1	68.62	22.1	67.94	68.10	-9	4,525	-0.20%
2024/02/21	20	68.70	0	0.00	68.90	20	4,550	0.44%
2024/02/20	15	69.33	4	70.00	69.30	11	4,590	0.24%
2024/02/19	18	69.02	13	69.76	69.80	5	4,588	0.11%
2024/02/16	10	69.15	37	69.84	69.20	-27	4,599	-0.59%
2024/02/15	0	0.00	47.1	67.72	69.20	-47.1	4,553	-1.03%
2024/02/05	0	64.10	0	0.00	64.30	0	4,455	0.00%
2024/02/02	0	64.30	0	0.00	64.70	0	4,505	0.00%
2024/02/01	0	0.00	1	64.60	64.90	-1	4,540	-0.02%
2024/01/31	0	63.95	0	0.00	63.90	0	4,574	0.00%
2024/01/30	6	64.52	85	64.56	64.30	-79	4,625	-1.71%
2024/01/29	0	0.00	4	65.35	65.50	-4	4,679	-0.09%
2024/01/26	1	65.50	11	65.00	64.80	-10	4,802	-0.21%
2024/01/25	7.2	63.76	2	64.20	63.50	5.2	5,147	0.10%
2024/01/24	47	65.87	0	66.30	64.70	47	5,724	0.82%
2024/01/23	0	0.00	11	65.58	65.80	-11	5,960	-0.18%
2024/01/22	8	64.98	13	65.49	64.90	-5	5,958	-0.08%
2024/01/19	12	64.46	0	0.00	64.30	12	5,961	0.20%
2024/01/18	5	64.92	2	64.31	65.10	3	5,978	0.05%
2024/01/17	3	65.70	3	65.60	65.20	0	5,970	0.00%
2024/01/16	0	64.70	0	0.00	65.50	0	5,952	0.00%
2024/01/15	0	0.00	45.1	65.08	65.00	-45.1	5,946	-0.76%
2024/01/12	5	62.80	0	0.00	63.00	5	5,930	0.08%
2024/01/11	0	0.00	5.1	63.60	63.50	-5.1	5,941	-0.09%
2024/01/10	0	62.25	53	62.40	62.90	-53	6,019	-0.88%
2024/01/09	0	0.00	2	63.50	63.20	-2	6,001	-0.03%
2024/01/08	17.1	64.21	1	64.50	64.10	16.1	6,040	0.27%
2024/01/05	0.4	64.68	0	0.00	64.50	0.4	6,074	0.01%
2024/01/04	26	64.55	5	65.10	65.10	21	6,078	0.35%
2024/01/03	0	0.00	2	64.81	65.10	-2	6,124	-0.03%
2024/01/02	5	64.00	10	64.90	65.20	-5	6,245	-0.08%
2023/12/29	5	64.80	10.1	64.55	64.50	-5.1	6,259	-0.08%
2023/12/28	12	63.81	1	63.80	63.70	11	6,278	0.18%
2023/12/27	4	64.15	13.1	64.28	64.30	-9.1	6,348	-0.14%
2023/12/26	15	63.67	2	63.80	64.30	13	6,403	0.20%
2023/12/25	28.1	63.80	15	63.79	63.70	13.1	6,357	0.21%
2023/12/22	19	64.41	16.1	64.84	64.90	3	6,298	0.05%
2023/12/21	7	64.64	1	64.30	64.00	6	6,269	0.10%
2023/12/20	10	64.90	0	66.00	64.80	10	6,269	0.16%
2023/12/19	12.2	65.01	2	64.45	65.30	10.2	6,272	0.16%
2023/12/18	5.4	69.89	3	69.47	68.00	2.4	6,152	0.04%
2023/12/15	10	73.50	1	74.22	72.90	9	6,063	0.15%
2023/12/14	4	73.10	1.2	73.02	73.40	2.9	5,987	0.05%
2023/12/12	1.1	70.21	1	70.70	70.30	0.1	6,040	0.00%
2023/12/11	0.1	71.33	2	70.70	70.70	-1.9	6,083	-0.03%
2023/12/08	0	0.00	1	71.80	72.20	-1	6,121	-0.02%
2023/12/07	1	71.60	4	71.88	71.50	-3	6,167	-0.05%
2023/12/06	2	72.15	2.1	70.92	71.00	-0.1	6,245	0.00%
2023/12/05	2.3	69.04	3.1	68.83	70.00	-0.8	6,364	-0.01%
2023/12/04	1.1	70.48	3	71.41	70.10	-2	6,681	-0.03%
2023/12/01	6	70.02	9.4	69.91	70.50	-3.4	6,663	-0.05%
2023/11/30	5.3	66.46	1.1	68.06	69.00	4.3	6,466	0.07%
2023/11/29	0	0.00	0.1	64.42	64.20	-0.1	6,214	0.00%
2023/11/28	0	0.00	1	62.90	63.20	-1	6,221	-0.02%
2023/11/24	1	61.70	0	0.00	61.50	1	6,290	0.02%
2023/11/23	0	0.00	1	62.10	61.50	-1	6,357	-0.02%
2023/11/22	1.1	61.91	0	0.00	61.80	1.1	6,400	0.02%
2023/11/21	3	64.86	1	65.63	62.80	2	6,460	0.03%
2023/11/20	2	64.10	0	64.50	64.60	2	6,567	0.03%
2023/11/17	0	0.00	3.1	64.23	64.50	-3.1	6,575	-0.05%
2023/11/16	0	62.60	3	62.60	63.10	-3	6,614	-0.05%
2023/11/15	3	63.40	3.8	63.54	63.30	-0.8	6,703	-0.01%
2023/11/14	0	0.00	1.1	62.91	63.00	-1.1	6,751	-0.02%
2023/11/13	0	61.95	1	62.40	61.90	-1	6,837	-0.01%
2023/11/10	1	61.70	0	63.10	62.00	1	6,927	0.01%
2023/11/09	1.1	63.39	3.1	63.14	63.40	-2	7,017	-0.03%
2023/11/08	3	63.26	2	63.00	62.50	1	7,052	0.01%
2023/11/07	2	63.80	0	64.40	63.40	2	7,139	0.03%
2023/11/06	1	64.00	2.1	63.98	64.00	-1.1	7,240	-0.02%
2023/11/03	2	63.49	1	62.45	62.40	1	7,229	0.01%
2023/11/02	16.4	62.94	19.2	64.33	63.90	-2.8	7,160	-0.04%
2023/11/01	105	60.29	108	60.25	61.20	-3	6,866	-0.04%	大買/大賣/
2023/10/31	14	61.29	25.1	61.11	61.60	-11.1	6,314	-0.18%
2023/10/30	0	0.00	0	56.30	56.00	0	6,142	0.00%
2023/10/27	0	0.00	0	56.13	56.00	0	6,205	0.00%
2023/10/26	0	54.28	0.1	55.42	54.90	0	6,275	0.00%
2023/10/25	2	55.65	1	55.50	55.60	1	6,317	0.02%
2023/10/24	0	0.00	0.1	55.46	55.70	-0.1	6,364	0.00%
2023/10/23	0	0.00	0.1	54.79	54.30	-0.1	6,446	0.00%
2023/10/20	0.1	53.47	2	53.30	53.90	-1.9	6,629	-0.03%
2023/10/19	3.1	55.05	0	55.00	55.00	3.1	6,661	0.05%
2023/10/18	16.1	53.87	2	54.10	54.30	14.1	6,673	0.21%
2023/10/16	10.1	56.00	1	55.80	56.00	9.1	6,859	0.13%
2023/10/13	0	56.90	1	57.50	56.60	-1	7,113	-0.01%
2023/10/12	0	0.00	1	58.29	58.00	-1	7,355	-0.01%
2023/10/11	0	57.03	3	57.57	57.40	-3	7,465	-0.04%
2023/10/06	13.1	59.30	13	58.62	57.80	0.1	7,486	0.00%
2023/10/05	3	62.70	0	63.50	61.90	3	7,397	0.04%
2023/10/04	1	62.49	1	62.40	62.70	0	7,446	0.00%
2023/10/03	2	63.40	3	63.87	63.10	-1	7,513	-0.01%
2023/10/02	9	64.21	7	63.91	64.60	2	7,555	0.03%
2023/09/28	1	61.80	2	62.30	62.00	-1	7,521	-0.01%
2023/09/27	3	61.50	6	61.15	61.70	-3	7,551	-0.04%
2023/09/26	1	62.00	0	0.00	62.20	1	7,565	0.01%
2023/09/25	1	60.70	0.1	61.50	62.20	0.9	7,573	0.01%
2023/09/22	0	57.70	0	59.60	59.60	0	7,532	0.00%
2023/09/21	4	59.97	0	0.00	59.60	4	7,598	0.05%
2023/09/20	1	61.69	4	62.05	61.30	-3	7,734	-0.04%
2023/09/19	2	62.90	33.1	62.82	62.80	-31.1	7,802	-0.40%
2023/09/18	4	62.55	4	63.10	62.30	0	7,809	0.00%
2023/09/15	30	62.49	4	61.98	61.90	26	7,808	0.33%
2023/09/14	2	61.70	2.1	61.30	61.80	-0.1	7,723	0.00%
2023/09/13	8	59.76	4	60.33	60.40	4	7,665	0.05%
2023/09/12	6	60.27	6	58.90	59.40	0	7,623	0.00%
2023/09/11	2.1	58.84	1	59.10	58.70	1.1	7,563	0.01%
2023/09/08	2	62.10	1.1	61.59	61.00	1	7,459	0.01%
2023/09/07	13.3	62.02	23	61.24	60.90	-9.7	7,295	-0.13%
2023/09/06	11	59.94	15.8	60.29	60.50	-4.8	6,934	-0.07%
2023/09/05	4	58.50	0	57.92	58.60	4	6,852	0.06%
2023/09/04	0	55.65	1	56.21	56.10	-1	6,782	-0.01%
2023/09/01	1	56.20	0	0.00	55.60	1	6,899	0.01%
2023/08/31	2	55.55	20.1	56.00	56.80	-18.1	6,881	-0.26%
2023/08/30	0.1	54.80	3	56.10	54.90	-2.9	6,913	-0.04%
2023/08/29	2.1	54.75	1	55.00	55.10	1.1	6,913	0.02%
2023/08/28	7	56.04	1	55.90	55.90	6	6,888	0.09%
2023/08/25	2	56.45	0.1	57.12	57.40	1.9	6,919	0.03%
2023/08/24	2.1	57.89	9	55.59	55.90	-6.9	6,840	-0.10%
2023/08/23	1	58.40	2.2	58.55	58.80	-1.2	6,610	-0.02%
2023/08/22	2	58.20	2.6	58.76	58.80	-0.6	6,650	-0.01%
2023/08/21	2	57.15	0.1	57.29	58.00	1.9	6,629	0.03%
2023/08/18	1	56.20	8	55.70	55.80	-7	6,599	-0.11%
2023/08/17	7	56.09	7.1	54.59	56.20	-0.1	6,552	0.00%
2023/08/16	0.2	53.50	9	53.53	54.10	-8.8	6,509	-0.14%
2023/08/15	0	0.00	3.1	53.10	53.40	-3.1	6,428	-0.05%
2023/08/14	0.2	50.61	3	51.40	51.70	-2.9	6,322	-0.05%
2023/08/11	10.1	52.66	10	52.10	52.10	0	6,321	0.00%
2023/08/10	0	51.55	3.3	52.55	52.10	-3.2	6,240	-0.05%
2023/08/09	1.3	51.80	3	51.77	51.80	-1.8	6,149	-0.03%
2023/08/08	1	51.60	4	51.30	51.60	-3	6,153	-0.05%
2023/08/07	2	49.35	12.2	50.67	50.90	-10.2	6,165	-0.16%
2023/08/04	1.1	47.83	0	48.75	49.05	1	6,241	0.02%
2023/08/02	7.2	48.72	5	48.21	48.25	2.2	6,212	0.04%
2023/08/01	2	49.92	0	0.00	50.40	2	6,216	0.03%
2023/07/31	1	51.60	1.2	51.68	51.30	-0.2	6,527	0.00%
2023/07/28	1	50.76	8.1	50.90	51.20	-7	6,583	-0.11%
2023/07/27	2.1	50.60	3	50.30	50.70	-0.9	6,498	-0.01%
2023/07/26	14	51.40	4	50.75	51.10	10	6,442	0.16%
2023/07/25	11	50.73	34.1	51.41	51.40	-23.1	6,337	-0.36%
2023/07/24	4	48.68	15	49.00	49.10	-11	6,126	-0.18%
2023/07/21	1	47.20	0	0.00	48.45	1	6,069	0.02%
2023/07/20	14	48.50	3	49.35	48.20	11	6,029	0.18%
2023/07/19	3.2	48.90	32	48.78	48.10	-28.8	5,952	-0.48%
2023/07/18	31.1	50.57	16	49.57	50.80	15.1	5,773	0.26%
2023/07/17	11	52.54	18.1	52.11	52.50	-7.1	5,479	-0.13%
2023/07/14	1	48.40	11	48.93	49.45	-10	5,214	-0.19%
2023/07/13	7.1	47.68	21	47.57	47.95	-13.9	5,110	-0.27%
2023/07/12	5	47.61	0	47.93	47.50	5	5,038	0.10%
2023/07/11	0	0.00	9.7	46.92	47.30	-9.7	4,997	-0.19%
2023/07/10	10.1	46.10	1	45.75	46.05	9.1	4,919	0.19%
2023/07/07	8.1	46.49	20	46.88	47.30	-11.9	4,812	-0.25%
2023/07/06	6	48.33	7.1	48.42	48.20	-1.1	4,772	-0.02%
2023/07/05	4	47.65	2	47.70	47.75	2	4,694	0.04%
2023/07/04	5	46.83	1	46.50	47.05	4	4,681	0.09%
2023/07/03	4	46.91	6	47.12	47.20	-2	4,655	-0.04%
2023/06/30	5	45.69	6	45.99	45.90	-1	4,678	-0.02%
2023/06/29	41	45.55	44	45.71	46.20	-3	4,640	-0.06%
2023/06/28	5	46.80	6.3	45.60	46.80	-1.3	4,514	-0.03%
2023/06/27	17	44.15	15	44.43	44.50	2	4,337	0.05%
2023/06/26	0	0.00	0.1	43.72	44.15	-0.1	4,197	0.00%
2023/06/21	1	42.90	32	42.32	43.20	-31	4,175	-0.74%
2023/06/20	0	0.00	8	42.12	42.20	-8	4,117	-0.19%
2023/06/19	0	41.90	8	42.01	42.15	-8	4,180	-0.19%
2023/06/16	0	42.17	0.9	42.30	42.35	-0.9	4,337	-0.02%
2023/06/15	0	42.40	1	42.60	42.60	-1	4,317	-0.02%
2023/06/14	1	42.40	0	0.00	42.50	1	4,289	0.02%
2023/06/13	0	41.88	8	41.85	42.25	-8	4,282	-0.19%
2023/06/12	0	41.78	5	41.90	42.00	-5	4,258	-0.12%
2023/06/09	7.1	41.95	34.5	41.72	42.20	-27.4	4,246	-0.65%
2023/06/08	2.1	41.50	10.1	41.55	41.65	-8	4,211	-0.19%
2023/06/07	1	41.70	2.9	41.59	42.00	-1.9	4,177	-0.05%
2023/06/06	2.1	40.40	2	40.53	40.60	0.1	4,037	0.00%
2023/06/05	3	40.57	1	40.35	40.45	2	4,008	0.05%
2023/06/02	0.1	39.73	3	39.80	39.70	-2.9	3,934	-0.07%
2023/06/01	3	39.62	16	39.56	39.75	-13	3,952	-0.33%
2023/05/31	3	38.66	95	39.01	39.15	-92	3,925	-2.34%
2023/05/30	0	39.20	1	39.50	39.55	-1	3,822	-0.03%
2023/05/29	0	0.00	8	39.55	39.75	-8	3,788	-0.21%
2023/05/26	11	39.15	10	39.28	39.15	1	3,754	0.03%
2023/05/25	4	40.09	8	39.76	40.20	-4	3,676	-0.11%
2023/05/24	52	39.31	9	39.41	39.60	43	3,587	1.20%
2023/05/23	23	38.86	0	0.00	38.80	23	3,503	0.66%
2023/05/22	33	38.38	0	38.18	38.50	33	3,467	0.95%
2023/05/17	21	37.92	12	37.97	37.55	9	3,354	0.27%
2023/05/16	7	37.32	12	37.52	37.50	-5	3,265	-0.15%
2023/05/15	5.2	37.35	1	37.45	37.40	4.2	3,211	0.13%
2023/05/12	59	37.33	35	37.37	37.65	24	3,149	0.76%
2023/05/11	40	37.26	28	37.45	37.15	12	3,069	0.39%
2023/05/10	37.2	37.38	44.3	37.58	37.65	-7.1	2,987	-0.24%
2023/05/09	5	36.34	1	36.25	36.40	4	2,823	0.14%
2023/05/08	2	37.03	1	36.45	36.85	1	2,788	0.04%
2023/05/05	18.3	37.34	20	37.26	36.45	-1.7	2,680	-0.06%
2023/05/04	0	0.00	50	37.10	37.30	-50	2,307	-2.17%
2023/05/02	2	34.10	0	0.00	34.15	2	2,163	0.09%
2023/04/27	0	0.00	0	33.60	33.65	0	2,147	0.00%
2023/04/25	1	33.05	3	33.37	32.95	-2	2,123	-0.09%
2023/04/24	0	0.00	1	33.65	33.70	-1	2,101	-0.05%
2023/04/21	2	33.65	0	0.00	33.25	2	2,086	0.10%
2023/04/20	0	33.95	0	0.00	33.90	0	2,048	0.00%
2023/04/19	0	0.00	0	34.30	34.15	0	2,032	0.00%
2023/04/18	0.5	34.40	0	0.00	34.15	0.5	1,998	0.03%
2023/04/17	0	0.00	1	34.50	34.55	-1	1,963	-0.05%
2023/04/14	0	0.00	1	34.40	34.10	-1	1,923	-0.05%
2023/04/12	10	34.30	10	34.25	34.25	0	1,864	0.00%
2023/04/11	15	33.82	17	34.37	34.30	-2	1,843	-0.11%
2023/04/10	6	33.94	12	33.75	33.75	-6	1,732	-0.34%
2023/04/07	9	33.84	1	33.95	33.85	8	1,708	0.47%
2023/04/06	1	33.10	0	0.00	33.35	1	1,661	0.06%
2023/03/31	4	33.78	2	33.93	33.85	2	1,612	0.12%
2023/03/30	5	33.41	5	33.35	33.35	0	1,504	0.00%
2023/03/28	0	32.65	12	33.10	32.60	-12	1,460	-0.82%
2023/03/27	0	0.00	2	33.45	33.05	-2	1,428	-0.14%
2023/03/24	0	0.00	21	33.60	33.30	-21	1,413	-1.49%
2023/03/23	5	33.10	1	32.85	33.10	4	1,356	0.29%
2023/03/22	14	33.15	0	0.00	33.10	14	1,330	1.05%
2023/03/21	7	33.46	11	33.37	33.50	-4	1,244	-0.32%
2023/03/20	0	0.00	1	31.60	31.75	-1	1,054	-0.09%
2023/03/17	0	0.00	4	31.36	31.45	-4	1,051	-0.38%
2023/03/16	3	31.08	2	31.43	30.95	1	1,044	0.10%
2023/03/15	0	0.00	1	31.45	31.50	-1	1,024	-0.10%
2023/03/14	4	31.62	1	31.85	31.45	3	1,023	0.29%
2023/03/13	1	31.80	15	31.75	31.80	-14	1,003	-1.40%
2023/03/10	0	0.00	4	31.58	31.35	-4	965	-0.41%
2023/03/08	0	0.00	2.4	31.70	31.80	-2.4	968	-0.25%
2023/03/07	0	31.55	4	31.51	31.60	-4	950	-0.42%
2023/03/06	5	31.40	7	31.49	31.40	-2	921	-0.22%
2023/03/03	1	30.25	0	0.00	30.45	1	861	0.12%
2023/03/02	1	29.95	0	0.00	30.00	1	832	0.12%
2023/03/01	1	29.75	0	0.00	29.80	1	828	0.12%
2023/02/23	3	30.00	4	30.20	30.20	-1	832	-0.12%
2023/02/22	0	29.40	0	0.00	29.60	0	810	0.00%
2023/02/21	0	29.93	0	0.00	29.75	0	823	0.00%
2023/02/20	2	30.00	0	0.00	29.95	2	842	0.24%
2023/02/17	1	29.75	0	0.00	29.95	1	852	0.12%
2023/02/16	5	29.87	5	29.80	29.85	0	861	0.00%
2023/02/15	0	0.00	3	29.63	29.80	-3	932	-0.32%
2023/02/09	0	29.55	0	0.00	29.40	0	982	0.00%
2023/02/06	0	29.60	0	0.00	29.55	0	1,108	0.00%
2023/02/02	0	0.00	2	29.60	29.70	-2	1,151	-0.17%
2023/02/01	0	0.00	1	29.10	29.25	-1	1,131	-0.09%
2023/01/31	0	0.00	1	28.85	28.75	-1	1,117	-0.09%
2023/01/30	0	0.00	8	28.00	28.30	-8	1,110	-0.72%
2023/01/12	3	28.05	0	0.00	27.90	3	1,133	0.26%
2022/12/28	0	0.00	6	27.60	27.60	-6	1,231	-0.49%
2022/12/27	2	28.05	0	0.00	28.00	2	1,235	0.16%
2022/12/26	0	0.00	3	28.30	28.05	-3	1,236	-0.24%
2022/12/20	0	0.00	2	27.65	27.60	-2	1,258	-0.16%
2022/12/14	1	29.00	0	0.00	28.95	1	1,270	0.08%
2022/12/07	1	28.65	0	0.00	28.60	1	1,255	0.08%
2022/12/05	15	30.35	0	0.00	30.10	15	1,227	1.22%
2022/12/02	0	0.00	1	30.55	30.30	-1	1,216	-0.08%
2022/12/01	2	30.25	0	0.00	30.20	2	1,196	0.17%
2022/11/30	0	0.00	3	29.95	30.05	-3	1,182	-0.25%
2022/11/29	3	29.15	0	0.00	29.40	3	1,169	0.26%
2022/11/25	0	0.00	1	29.55	29.40	-1	1,174	-0.09%
2022/11/23	0	0.00	1	29.45	29.25	-1	1,180	-0.08%
2022/11/22	2	29.10	3	29.55	29.45	-1	1,193	-0.08%
2022/11/21	3	29.35	0	0.00	29.10	3	1,201	0.25%
2022/11/17	0	0.00	3	30.10	30.00	-3	1,185	-0.25%
2022/11/16	0	0.00	2	29.93	29.80	-2	1,171	-0.17%
2022/11/11	4.6	29.84	4	29.84	29.55	0.6	1,146	0.05%
2022/11/10	1	29.30	11	29.30	29.55	-10	1,172	-0.85%
2022/11/09	11	29.40	0	0.00	29.35	11	1,170	0.94%
2022/11/08	8	29.20	0	0.00	28.70	8	1,158	0.69%
2022/11/07	16	29.10	11	29.10	28.95	5	1,170	0.43%
2022/11/03	0	0.00	23	28.10	28.95	-23	1,200	-1.92%
2022/11/02	2	27.25	12	27.92	27.80	-10	1,169	-0.86%
2022/11/01	6	26.38	3	27.45	27.35	3	1,185	0.25%
2022/10/28	0	0.00	2	25.18	25.25	-2	1,168	-0.17%
2022/10/26	0.1	24.70	0	0.00	24.70	0.1	1,177	0.01%
2022/10/24	2	25.55	0	0.00	25.35	2	1,190	0.17%
2022/10/21	1	25.30	0	0.00	25.20	1	1,187	0.08%
2022/10/19	0	0.00	2	25.45	25.30	-2	1,180	-0.17%
2022/10/18	0	0.00	3	25.47	25.65	-3	1,178	-0.25%
2022/10/17	1	24.15	0	0.00	24.80	1	1,181	0.08%
2022/10/06	0	0.00	0	26.70	26.50	0	1,206	0.00%
2022/09/27	1	25.55	0	0.00	25.55	1	1,230	0.08%
2022/09/26	1	25.80	0.8	25.35	25.40	0.2	1,245	0.02%
2022/09/22	0	27.00	0	0.00	27.00	0	1,297	0.00%
2022/09/19	2	27.43	0	0.00	27.30	2	1,331	0.15%
2022/09/16	0	0.00	9.2	27.88	27.85	-9.2	1,338	-0.69%
2022/09/14	2	27.70	0	0.00	27.75	2	1,377	0.15%
2022/09/07	1.1	27.14	0	0.00	27.00	1.1	1,630	0.06%
2022/09/06	0	27.50	0	0.00	27.40	0	1,689	0.00%
2022/09/02	0	28.50	0	0.00	28.50	0	1,718	0.00%
2022/08/30	1	28.80	0	0.00	28.80	1	1,830	0.05%
2022/08/29	0	0.00	1	28.50	28.40	-1	1,859	-0.05%
2022/08/26	3	29.07	2	29.33	29.30	1	1,922	0.05%
2022/08/24	2	28.68	0	0.00	28.65	2	2,291	0.09%
2022/08/23	6	28.74	0	0.00	28.65	6	2,313	0.26%
2022/08/22	5.1	29.10	0	0.00	28.95	5.1	2,322	0.22%
2022/08/18	17	29.17	0	0.00	29.10	17	2,486	0.68%
2022/08/17	3	29.48	7	29.37	29.40	-4	2,493	-0.16%
2022/08/16	6	29.25	0	29.25	29.25	6	2,394	0.25%
2022/08/15	10	28.80	0	0.00	28.80	10	2,364	0.42%
2022/08/12	5	28.76	2	28.80	28.80	3	2,350	0.13%
2022/08/11	5	28.75	11	28.72	29.00	-6	2,333	-0.26%
2022/08/10	1	27.80	0	28.23	28.20	1	2,270	0.04%
2022/08/09	0	0.00	1	27.30	27.45	-1	2,272	-0.04%
2022/08/08	4	29.00	2	28.90	28.90	2	2,254	0.09%
2022/08/04	5	28.90	2	28.70	29.05	3	2,209	0.14%
2022/08/03	10	28.90	2	28.90	28.70	8	2,212	0.36%
2022/07/25	0	0.00	0.8	29.35	29.50	-0.8	2,281	-0.04%
2022/07/20	0	0.00	3	29.58	29.15	-3	2,351	-0.13%
2022/07/19	0	0.00	6	29.03	29.10	-6	2,379	-0.25%
2022/07/18	0	0.00	8	28.65	28.65	-8	2,392	-0.33%
2022/07/15	0	0.00	1	28.00	28.10	-1	2,431	-0.04%
2022/07/07	1	26.35	0	0.00	27.05	1	3,176	0.03%
2022/07/06	0.2	26.50	1	26.55	26.00	-0.8	3,199	-0.03%
2022/07/05	0.1	26.90	0	0.00	27.10	0.1	3,222	0.00%
2022/07/04	5	26.50	0	0.00	26.55	5	3,218	0.16%
2022/07/01	0	0.00	7	27.09	26.55	-7	3,242	-0.22%
2022/06/30	3	28.63	1	28.60	28.60	2	3,219	0.06%
2022/06/28	0	0.00	2	30.15	30.10	-2	3,208	-0.06%
2022/06/27	4	30.66	0	0.00	30.65	4	3,228	0.12%
2022/06/24	0	0.00	1	30.25	30.20	-1	3,240	-0.03%
2022/06/23	0	0.00	1	29.90	29.75	-1	3,278	-0.03%
2022/06/22	2	30.50	0	0.00	29.80	2	3,263	0.06%
2022/06/21	3	30.40	1	30.75	30.80	2	3,253	0.06%
2022/06/20	1	30.80	0	0.00	29.90	1	3,255	0.03%
2022/06/17	0	0.00	18	31.68	31.85	-18	3,217	-0.56%
2022/06/16	3	33.42	18	33.40	32.35	-15	3,187	-0.47%
2022/06/15	15	33.00	3	32.78	32.65	12	3,045	0.39%
2022/06/13	1	31.85	1	31.70	31.70	0	2,998	0.00%
2022/06/10	21	33.42	1	33.25	33.15	20	2,976	0.67%
2022/06/09	0	0.00	1	33.00	33.15	-1	2,930	-0.03%
2022/06/08	13.6	33.42	6	33.63	33.35	7.6	2,911	0.26%
2022/06/07	32.7	33.25	1	33.25	33.35	31.7	2,886	1.10%
2022/06/06	2	33.23	1	33.50	33.50	1	2,857	0.03%
2022/06/02	8	34.11	17	33.89	34.10	-9	2,810	-0.32%
2022/06/01	23	32.54	30	32.39	32.35	-7	2,504	-0.28%
2022/05/31	1	31.75	0	0.00	31.05	1	2,460	0.04%
2022/05/27	10	31.74	4	31.54	31.40	6	2,441	0.24%
2022/05/26	4	32.15	18	32.12	31.80	-14	2,416	-0.58%
2022/05/25	15	31.35	1	31.30	31.35	14	2,282	0.61%
2022/05/19	0	30.50	0	0.00	30.95	0	2,430	0.00%
2022/05/18	6	31.28	0	0.00	31.25	6	2,437	0.25%
2022/05/17	0	0.00	3	30.80	31.10	-3	2,468	-0.12%
2022/05/12	17	29.46	0	0.00	28.85	17	2,487	0.68%
2022/05/11	2	29.65	0	0.00	29.60	2	2,477	0.08%
2022/05/10	1	29.90	5	29.85	30.25	-4	2,468	-0.16%
2022/05/09	1	30.60	4	31.10	30.55	-3	2,480	-0.12%
2022/05/05	10	33.13	5	33.15	32.95	5	2,465	0.20%
2022/04/29	0	0.00	1	32.40	32.75	-1	2,506	-0.04%
2022/04/27	0	0.00	5	31.18	31.35	-5	2,459	-0.20%
2022/04/22	0	0.00	4	33.76	33.60	-4	2,462	-0.16%
2022/04/21	0	0.00	2	34.08	33.75	-2	2,474	-0.08%
2022/04/20	4	33.15	0	0.00	33.00	4	2,439	0.16%
2022/04/19	4	33.23	2	33.65	32.95	2	2,446	0.08%
2022/04/18	24	32.81	3	33.30	32.70	21	2,459	0.85%
2022/04/15	15	33.81	15	33.90	33.95	0	2,426	0.00%
2022/04/14	17.1	34.68	18	34.74	34.30	-0.9	2,404	-0.04%
2022/04/13	250	33.77	243.9	33.85	33.90	6.1	1,924	0.31%	大買/大賣/
2022/04/08	4	32.38	0	0.00	32.35	4	1,825	0.22%
2022/04/06	0	33.63	0	0.00	33.35	0	1,866	0.00%
2022/03/30	27	34.59	0	0.00	34.55	27	2,310	1.17%
2022/03/29	1	34.30	3	34.80	34.10	-2	2,298	-0.09%
2022/03/28	60	34.82	6	34.74	34.80	54	2,305	2.34%
2022/03/24	0	0.00	12	34.20	34.35	-12	2,329	-0.52%
2022/03/23	2.1	34.40	0	0.00	34.55	2.1	2,362	0.09%
2022/03/21	20.1	34.15	1	34.30	34.20	19.1	2,444	0.78%
2022/03/17	5	33.75	0	0.00	33.75	5	2,594	0.19%
2022/03/16	0	0.00	10	33.15	33.15	-10	2,700	-0.37%
2022/03/11	20	34.10	0	0.00	34.15	20	3,714	0.54%
2022/03/10	3	34.35	0	0.00	34.35	3	3,896	0.08%
2022/03/02	0	0.00	20	35.65	35.75	-20	4,187	-0.48%
2022/03/01	1	35.80	0	0.00	35.80	1	4,262	0.02%
2022/02/25	0	35.25	0	0.00	35.65	0	4,343	0.00%
2022/02/23	10	36.65	3	36.52	36.45	7	4,420	0.16%
2022/02/22	22.2	36.75	3	36.83	36.80	19.2	4,493	0.43%
2022/02/21	0	36.45	0	0.00	36.60	0	4,631	0.00%
2022/02/17	0	36.15	0	0.00	35.70	0	4,699	0.00%
2022/02/15	0	35.00	0.6	34.95	34.65	-0.6	4,766	-0.01%
2022/02/14	2	34.95	0	0.00	34.95	2	4,786	0.04%
2022/02/11	0	35.90	0	0.00	35.70	0	4,842	0.00%
2022/02/10	0	36.12	0	0.00	36.10	0	4,866	0.00%
2022/02/09	1	36.00	0	0.00	36.25	1	4,881	0.02%
2022/02/08	0	36.35	3	36.35	36.40	-3	4,932	-0.06%
2022/02/07	6	35.43	0	0.00	35.95	6	5,065	0.12%
2022/01/26	20.1	35.40	1	35.20	35.15	19.1	5,190	0.37%
2022/01/24	0	35.65	0	0.00	35.65	0	5,359	0.00%
2022/01/20	0.5	36.55	0	0.00	36.70	0.5	5,523	0.01%
2022/01/18	12	36.80	0	0.00	36.55	12	5,639	0.21%
2022/01/17	3	36.10	0	0.00	36.80	3	5,628	0.05%
2022/01/11	1	36.40	0	0.00	36.40	1	5,642	0.02%
2022/01/10	1	36.90	0	0.00	36.90	1	5,634	0.02%
2022/01/07	0	0.00	15	37.01	36.95	-15	5,646	-0.27%
2022/01/06	0	0.00	3	37.33	37.40	-3	5,641	-0.05%
2022/01/04	2	38.25	0	0.00	38.05	2	5,657	0.04%
2021/12/30	5	38.55	0	0.00	38.60	5	5,768	0.09%
2021/12/29	5	38.85	0	0.00	38.95	5	5,828	0.09%
2021/12/28	1	39.05	7	39.24	39.10	-6	5,831	-0.10%
2021/12/27	14	39.30	28	39.22	39.00	-14	5,740	-0.24%
2021/12/24	15	38.32	15.8	38.46	38.20	-0.8	5,696	-0.01%
2021/12/23	4	37.64	4	37.66	37.55	0	5,638	0.00%
2021/12/22	4	37.63	0	0.00	37.30	4	5,653	0.07%
2021/12/20	3	37.18	0	0.00	37.65	3	5,633	0.05%
2021/12/17	0.6	37.35	0	0.00	37.05	0.6	5,606	0.01%
2021/12/16	7	37.62	50	37.50	37.45	-43	5,577	-0.77%
2021/12/14	55	37.28	5	37.30	37.25	50	5,515	0.91%
2021/12/13	5	38.25	0	0.00	38.25	5	5,440	0.09%
2021/12/10	7	39.00	1	39.55	38.85	6	5,412	0.11%
2021/12/09	64	39.96	25	39.94	39.65	39	5,331	0.73%
2021/12/08	49	40.87	38	40.76	41.60	11	5,041	0.22%
2021/12/07	9	38.88	38	39.59	38.75	-29	4,536	-0.64%
2021/12/06	4	38.40	21	38.92	38.40	-17	4,408	-0.39%
2021/12/03	19	38.64	0	0.00	38.65	19	4,258	0.45%
2021/12/02	1	38.70	0	0.00	37.70	1	4,195	0.02%
2021/12/01	0	0.00	4	37.96	38.20	-4	4,204	-0.10%
2021/11/30	4	37.28	7	37.38	37.65	-3	4,179	-0.07%
2021/11/29	3	36.32	4	36.83	36.80	-1	4,188	-0.02%
2021/11/26	7	37.46	0.9	37.40	37.35	6.1	4,199	0.14%
2021/11/25	16	38.98	2	38.20	38.35	14	4,177	0.34%
2021/11/24	0	0.00	4	38.09	38.50	-4	4,211	-0.09%
2021/11/23	5	38.00	2	37.98	37.50	3	4,181	0.07%
2021/11/19	28	37.22	2	37.60	37.20	26	4,210	0.62%
2021/11/18	3	39.10	93	38.53	37.85	-90	4,200	-2.14%
2021/11/17	2	37.73	1	38.20	37.75	1	4,074	0.02%
2021/11/16	1	37.90	0	0.00	37.60	1	4,151	0.02%
2021/11/15	3	38.20	4	37.83	38.40	-1	4,129	-0.02%
2021/11/12	10	37.30	3	37.60	37.40	7	4,175	0.17%
2021/11/11	11	37.31	0	0.00	37.30	11	4,281	0.26%
2021/11/10	5.1	37.88	3	37.97	37.85	2.1	4,364	0.05%
2021/11/09	0	0.00	0.9	37.00	37.25	-0.9	4,589	-0.02%
2021/11/08	1.1	36.76	0	0.00	37.00	1.1	4,764	0.02%
2021/11/05	51	37.00	10	36.99	37.10	41	4,832	0.85%
2021/11/04	5	37.82	25	37.97	38.00	-20	4,843	-0.41%
2021/11/03	23	36.84	7	36.91	36.85	16	4,895	0.33%
2021/11/02	20	36.15	36	36.17	35.60	-16	4,847	-0.33%
2021/11/01	0.1	35.35	0	0.00	35.40	0.1	4,760	0.00%
2021/10/29	10	35.20	5	35.25	35.35	5	4,908	0.10%
2021/10/28	11	35.10	4	35.23	34.60	7	5,044	0.14%
2021/10/27	4.2	33.23	6.5	33.68	34.75	-2.4	5,276	-0.04%
2021/10/26	1	32.75	0	0.00	32.75	1	5,404	0.02%
2021/10/25	5	33.05	0	0.00	33.00	5	5,514	0.09%
2021/10/22	2	32.25	4	32.45	32.25	-2	5,605	-0.04%
2021/10/21	0.2	33.13	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	35.1	33.81	23	33.62	33.55	12.1	5,783	0.21%
2021/10/12	1	30.30	0	0.00	31.50	1	5,919	0.02%
2021/10/07	2	31.48	0	0.00	31.30	2	7,076	0.03%
2021/10/04	0	0.00	3	32.05	31.80	-3	8,042	-0.04%
2021/10/01	0	0.00	2	32.40	32.40	-2	8,144	-0.02%
2021/09/30	4	33.13	14	33.35	33.25	-10	8,173	-0.12%
2021/09/29	13	33.03	2	32.83	33.20	11	8,202	0.13%
2021/09/28	1	32.00	20	31.90	32.50	-19	8,354	-0.23%
2021/09/27	1	32.65	0	32.70	32.60	1	8,505	0.01%
2021/09/24	21	33.41	4	33.44	33.15	17	9,105	0.19%
2021/09/23	0	0.00	1	31.65	32.35	-1	9,144	-0.01%
2021/09/22	6	31.07	1	31.10	31.05	5	9,534	0.05%
2021/09/17	0	0.00	3	31.15	31.40	-3	9,643	-0.03%
2021/09/14	0	0.00	6	31.68	31.35	-6	10,226	-0.06%
2021/09/08	4	30.85	0	0.00	30.85	4	10,699	0.04%
2021/09/07	1	31.75	2	31.68	31.55	-1	10,766	-0.01%
2021/09/06	2	32.60	1	32.95	31.90	1	10,908	0.01%
2021/09/03	0	0.00	3	33.50	33.15	-3	10,936	-0.03%
2021/09/02	12	33.80	2	33.85	33.10	10	11,091	0.09%
2021/09/01	1	33.50	0	0.00	33.65	1	11,238	0.01%
2021/08/30	14	33.53	15	33.71	33.35	-1	11,271	-0.01%
2021/08/27	5	32.82	0	0.00	32.90	5	11,229	0.04%
2021/08/26	5	33.20	1	33.20	33.25	4	11,234	0.04%
2021/08/25	0	0.00	7	33.37	33.10	-7	11,338	-0.06%
2021/08/23	26	32.82	20	33.24	32.70	6	11,562	0.05%
2021/08/20	3	31.80	0	0.00	31.50	3	11,539	0.03%
2021/08/19	1	32.05	0	0.00	31.40	1	11,588	0.01%
2021/08/18	0	0.00	5	32.70	32.80	-5	11,624	-0.04%
2021/08/17	9	32.47	6	31.38	31.30	3	11,842	0.03%
2021/08/16	10	33.44	4	32.91	32.75	6	11,849	0.05%
2021/08/13	11	34.66	13	34.05	33.95	-2	11,822	-0.02%
2021/08/12	10	35.30	10	35.25	35.20	0	11,806	0.00%
2021/08/11	17	35.66	36	35.22	35.05	-19	12,117	-0.16%
2021/08/10	14	36.68	18	36.46	36.55	-4	12,109	-0.03%
2021/08/09	24	36.57	18	36.05	35.95	6	12,111	0.05%
2021/08/06	16	37.16	36	37.68	37.20	-20	12,112	-0.17%
2021/08/05	29	36.85	6	36.97	37.30	23	11,922	0.19%
2021/08/04	0	0.00	1	37.10	36.40	-1	11,955	-0.01%
2021/08/03	7	36.41	5	36.60	36.85	2	12,084	0.02%
2021/08/02	58	36.18	48	36.41	36.40	10	12,072	0.08%
2021/07/30	0	0.00	3	35.53	35.45	-3	11,974	-0.03%
2021/07/29	46	35.65	46	35.21	35.65	0	12,025	0.00%
2021/07/28	14	34.60	3	35.10	35.45	11	12,152	0.09%
2021/07/27	5.1	36.36	5	35.50	35.65	0.1	12,288	0.00%
2021/07/26	10.1	36.29	9	36.99	36.75	1.1	12,343	0.01%
2021/07/23	2	35.85	7	35.88	35.55	-5	12,578	-0.04%
2021/07/22	1	35.00	6	35.12	34.40	-5	12,838	-0.04%
2021/07/21	1.1	33.97	9	33.42	33.30	-7.9	12,832	-0.06%
2021/07/20	3	34.17	14	34.19	34.00	-11	12,912	-0.09%
2021/07/19	2	35.05	0	0.00	34.90	2	12,937	0.02%
2021/07/16	164	35.38	149	35.03	35.35	15	13,121	0.11%	大買/大賣/
2021/07/15	23	34.98	15	35.10	35.20	8	13,165	0.06%
2021/07/14	185	36.48	155	39.94	35.55	30	13,131	0.23%	大買/大賣/
2021/07/13	22	37.85	50	37.58	39.35	-28	12,255	-0.23%
2021/07/12	22	35.79	2	36.00	35.80	20	11,596	0.17%
2021/07/09	0	0.00	10	35.65	34.90	-10	11,514	-0.09%
2021/07/08	0	0.00	5	35.35	35.45	-5	11,576	-0.04%
2021/07/07	1	34.50	4	35.14	34.65	-3	11,594	-0.03%
2021/07/06	0	0.00	3	35.25	35.05	-3	11,704	-0.03%
2021/07/05	14	36.05	5	36.04	35.80	9	11,852	0.08%
2021/07/02	3	35.13	6	35.18	34.95	-3	11,797	-0.03%
2021/07/01	42	36.29	41	35.92	34.80	1	11,781	0.01%
2021/06/30	150	34.66	140	34.15	34.75	10	11,284	0.09%	大買/大賣/
2021/06/29	54	34.83	73	35.21	34.50	-19	11,136	-0.17%
2021/06/28	4	33.86	59	33.63	34.40	-55	10,778	-0.51%
2021/06/25	21	33.67	10	34.00	33.40	11	10,796	0.10%
2021/06/24	20	34.22	0	0.00	33.95	20	10,849	0.18%
2021/06/23	26	34.03	11	34.25	34.10	15	10,711	0.14%
2021/06/22	6	32.81	2	33.08	32.65	4	10,780	0.04%
2021/06/18	6	33.39	2	33.30	33.20	4	12,188	0.03%
2021/06/17	12	33.44	8	33.65	33.65	4	12,287	0.03%
2021/06/16	1.1	32.80	3	32.35	32.80	-1.9	12,266	-0.02%
2021/06/15	5.3	32.61	2	33.08	33.35	3.3	12,663	0.03%
2021/06/11	3	32.52	0	0.00	31.95	3	12,703	0.02%
2021/06/10	2	32.68	0	0.00	32.50	2	12,714	0.02%
2021/06/09	18.1	32.58	32	32.52	32.25	-13.9	12,670	-0.11%
2021/06/08	11	31.94	3	31.85	31.85	8	12,606	0.06%
2021/06/07	4	31.03	0	0.00	31.50	4	12,654	0.03%
2021/06/04	7.2	31.66	10	31.60	31.45	-2.8	12,799	-0.02%
2021/06/03	2.1	31.67	0	0.00	32.05	2.1	12,866	0.02%
2021/06/02	3	32.08	37	32.20	31.70	-34	12,999	-0.26%
2021/06/01	6.1	32.98	16	33.08	32.65	-9.9	13,120	-0.08%
2021/05/31	16.1	32.41	30	32.41	32.20	-13.9	13,123	-0.11%
2021/05/28	0	0.00	40	31.35	31.50	-40	13,203	-0.30%
2021/05/27	0	0.00	2	31.25	30.90	-2	13,926	-0.01%
2021/05/26	10	31.42	11	30.91	31.20	-1	14,731	-0.01%
2021/05/25	58	31.25	35	31.43	31.50	23	14,771	0.16%
2021/05/24	1	29.60	2	30.00	29.95	-1	14,668	-0.01%
2021/05/20	2	29.70	1	29.50	28.75	1	15,279	0.01%
2021/05/19	23	30.08	30	29.27	29.85	-7	15,364	-0.05%
2021/05/18	24	28.35	11	27.92	28.35	13	15,190	0.09%
2021/05/17	2	25.70	10	26.40	25.80	-8	15,148	-0.05%
2021/05/14	9	28.89	4	28.64	28.45	5	15,049	0.03%
2021/05/13	68	28.36	67	28.22	28.35	1	14,977	0.01%
2021/05/12	7	28.79	0	0.00	28.40	7	15,139	0.05%
2021/05/11	7	30.11	2	30.95	30.10	5	14,962	0.03%
2021/05/07	3	32.25	15	33.10	33.40	-12	14,822	-0.08%
2021/05/06	29	33.13	27	32.11	31.95	2	14,811	0.01%
2021/05/05	26	33.83	1	33.80	32.90	25	14,775	0.17%
2021/05/04	28	33.89	13	33.05	32.80	15	14,681	0.10%
2021/05/03	0	0.00	36	34.96	35.30	-36	14,512	-0.25%
2021/04/29	45	36.44	29	36.51	35.40	16	14,359	0.11%
2021/04/28	30	36.40	9	35.66	36.70	21	13,913	0.15%
2021/04/27	2	33.90	0	0.00	33.75	2	13,619	0.01%
2021/04/26	3	34.50	3	34.92	34.50	0	13,771	0.00%
2021/04/23	1	33.50	10	34.27	34.50	-9	13,707	-0.07%
2021/04/22	13	33.65	12	34.24	33.50	1	13,883	0.01%
2021/04/21	3	34.82	27.2	34.91	35.10	-24.2	13,962	-0.17%
2021/04/20	13	34.05	64.5	34.55	34.25	-51.5	13,870	-0.37%
2021/04/19	0	0.00	29	33.90	34.05	-29	13,816	-0.21%
2021/04/16	0	0.00	11.1	32.96	33.35	-11.1	13,858	-0.08%
2021/04/15	2	32.48	13	32.60	32.60	-11	13,906	-0.08%
2021/04/14	14	31.83	7.1	31.90	32.15	6.9	13,938	0.05%
2021/04/13	0	0.00	11	32.56	32.80	-11	13,967	-0.08%
2021/04/12	9	33.50	10	33.85	33.45	-1	13,970	-0.01%
2021/04/09	1	33.90	54	34.11	34.10	-53	13,870	-0.38%
2021/04/08	7	33.51	26	33.42	33.55	-19	13,661	-0.14%
2021/04/07	103	32.69	12	32.82	32.85	91	13,537	0.67%	大買/
2021/04/06	1	32.15	0	0.00	32.25	1	13,476	0.01%
2021/04/01	0	0.00	3	31.80	31.75	-3	13,464	-0.02%
2021/03/30	0	0.00	45	31.88	32.00	-45	13,573	-0.33%
2021/03/29	1	31.35	6	31.50	31.30	-5	13,504	-0.04%
2021/03/26	0	31.70	11	31.75	31.70	-11	13,511	-0.08%
2021/03/25	31	31.97	27	31.59	31.40	4	13,605	0.03%
2021/03/24	106	32.84	69	32.74	32.70	37	13,600	0.27%	大買/
2021/03/23	33	30.28	25	30.52	31.00	8	12,386	0.06%
2021/03/22	14	30.11	1	30.10	30.25	13	12,194	0.11%
2021/03/19	6	29.67	13	29.82	30.50	-7	12,191	-0.06%
2021/03/18	106	30.07	65	30.20	30.00	41	12,147	0.34%	大買/
2021/03/17	20	29.33	5	29.64	29.10	15	11,943	0.13%
2021/03/16	1	28.75	15	28.98	28.80	-14	12,073	-0.12%
2021/03/15	25	28.74	6	28.97	29.00	19	12,463	0.15%
2021/03/12	0	0.00	29	28.68	28.60	-29	12,568	-0.23%
2021/03/11	8.1	28.55	1	28.70	28.75	7.1	13,343	0.05%
2021/03/10	10	28.62	17	28.84	28.35	-7	13,647	-0.05%
2021/03/08	8	28.07	0	0.00	27.95	8	13,984	0.06%
2021/03/05	20	28.63	11	28.66	28.45	9	14,005	0.06%
2021/03/04	15	28.82	7	28.55	28.80	8	14,031	0.06%
2021/03/03	8	28.46	1	28.10	28.40	7	14,210	0.05%
2021/03/02	48.1	29.40	31	29.75	28.70	17.1	14,358	0.12%
2021/02/26	218.2	28.31	336	28.23	28.10	-117.8	13,726	-0.86%	大買/大賣/鉅額交易
2021/02/25	8.1	26.73	33	26.82	26.95	-24.9	13,054	-0.19%
2021/02/24	87	26.80	23	26.87	26.65	64	13,159	0.49%
2021/02/23	85	27.62	61	27.93	27.40	24	13,079	0.18%
2021/02/22	18.3	26.26	2	26.43	26.55	16.3	12,617	0.13%
2021/02/19	12.1	26.01	4	25.81	26.15	8.1	12,705	0.06%
2021/02/18	3.2	25.62	1	25.50	26.05	2.2	13,038	0.02%
2021/02/17	0.1	24.80	6	24.80	24.90	-5.9	13,491	-0.04%
2021/02/05	1	24.20	7	24.26	24.15	-6	13,541	-0.04%
2021/02/04	45	24.36	40	24.60	24.35	5	13,579	0.04%
2021/02/03	12	25.15	10	24.76	24.85	2	13,631	0.01%
2021/02/01	0	0.00	3	24.00	23.90	-3	13,654	-0.02%
2021/01/29	11	23.70	0	0.00	23.65	11	13,663	0.08%
2021/01/28	42	24.39	62	23.56	24.40	-20	13,720	-0.15%
2021/01/27	23	24.20	0	0.00	24.00	23	13,791	0.17%
2021/01/26	6	23.63	0	0.00	23.55	6	14,159	0.04%
2021/01/25	5	23.50	5	23.95	23.90	0	14,129	0.00%
2021/01/21	4	24.20	6	24.48	24.15	-2	14,222	-0.01%
2021/01/20	0	0.00	19	24.87	24.75	-19	14,240	-0.13%
2021/01/19	6	26.39	2	26.23	25.85	4	14,219	0.03%
2021/01/18	2	25.38	1	25.60	25.60	1	14,175	0.01%
2021/01/15	3	26.25	1	26.00	26.35	2	14,279	0.01%
2021/01/14	9	26.63	8	26.99	27.20	1	14,786	0.01%
2021/01/13	11	25.99	0	0.00	25.90	11	15,460	0.07%
2021/01/12	0.1	25.50	2	26.03	25.55	-1.9	15,476	-0.01%
2021/01/11	9	26.26	0	0.00	26.25	9	15,595	0.06%
2021/01/08	4.2	25.68	1	25.75	25.60	3.2	15,511	0.02%
2021/01/07	0	0.00	5	25.80	25.55	-5	15,580	-0.03%
2021/01/06	12	25.64	5	26.10	25.30	7	15,616	0.04%
2021/01/05	0	0.00	1	25.70	26.20	-1	15,576	-0.01%
2021/01/04	2	25.40	0	0.00	25.50	2	15,507	0.01%
2020/12/31	0	0.00	1	25.40	25.25	-1	15,490	-0.01%
2020/12/30	8	25.50	0	0.00	25.35	8	15,492	0.05%
2020/12/29	1	25.70	13	26.00	25.75	-12	15,499	-0.08%
2020/12/28	1	25.75	0	0.00	25.75	1	15,443	0.01%
2020/12/25	0	0.00	2	25.25	25.10	-2	15,368	-0.01%
2020/12/24	0	0.00	12	25.54	25.25	-12	15,292	-0.08%
2020/12/23	22	24.83	5	24.90	24.85	17	15,214	0.11%
2020/12/22	11	25.62	31	24.91	24.80	-20	15,269	-0.13%
2020/12/21	95	25.70	113	25.99	25.70	-18	15,191	-0.12%	大賣/
2020/12/18	49	26.08	7	26.35	26.50	42	15,033	0.28%
2020/12/16	0	0.00	9	26.00	25.75	-9	14,749	-0.06%
2020/12/15	4	25.30	39	25.85	25.40	-35	14,713	-0.24%
2020/12/14	17	26.23	8	26.13	26.05	9	14,594	0.06%
2020/12/11	89	26.25	82	26.86	26.10	7	14,537	0.05%
2020/12/10	37	27.01	1	26.70	27.05	36	14,332	0.25%
2020/12/09	28	27.45	24	27.48	27.80	4	14,215	0.03%
2020/12/08	83	26.19	84	26.09	26.15	-1	13,847	-0.01%
2020/12/07	74	27.04	34	26.45	26.50	40	13,754	0.29%
2020/12/04	41	25.00	59	25.12	25.65	-18	12,973	-0.14%
2020/12/03	67	24.65	56	24.25	24.50	11	12,803	0.09%
2020/12/02	12	24.10	8	24.14	24.15	4	12,762	0.03%
2020/12/01	10	23.65	1	24.20	24.20	9	13,696	0.07%
2020/11/30	2	23.95	0	0.00	23.70	2	14,329	0.01%
2020/11/27	11	24.10	0	0.00	24.10	11	14,307	0.08%
2020/11/26	2	23.60	2	23.85	24.00	0	14,206	0.00%
2020/11/23	6	23.34	10	23.42	23.55	-4	13,828	-0.03%
2020/11/20	0	0.00	3	23.37	23.25	-3	13,763	-0.02%
2020/11/19	0	0.00	2	23.15	23.15	-2	13,842	-0.01%
2020/11/18	14	23.07	2	23.13	23.10	12	14,019	0.09%
2020/11/17	57	23.47	54	24.04	23.45	3	14,150	0.02%
2020/11/16	15.3	23.29	5	23.50	23.95	10.3	14,077	0.07%
2020/11/13	53	22.75	53	22.39	22.80	0	13,799	0.00%
2020/11/12	0	0.00	1	22.90	22.40	-1	14,186	-0.01%
2020/11/11	10	22.45	0	0.00	22.65	10	14,869	0.07%
2020/11/10	0	0.00	5	22.85	22.25	-5	15,658	-0.03%
2020/11/09	0	0.00	2	22.60	22.40	-2	16,236	-0.01%
2020/11/05	7	22.35	20	22.28	22.20	-13	16,657	-0.08%
2020/11/04	11	22.16	52	21.87	22.30	-41	16,608	-0.25%
2020/11/03	60	22.43	24	22.61	22.10	36	16,534	0.22%
2020/11/02	11	22.02	41	21.90	21.90	-30	16,295	-0.18%
2020/10/30	22.1	22.15	0	0.00	21.65	22.1	16,540	0.13%
2020/10/29	1	21.50	3	21.77	22.35	-2	16,403	-0.01%
2020/10/28	5.1	22.40	60	22.78	22.15	-54.9	16,304	-0.34%
2020/10/27	0	0.00	6	23.00	22.85	-6	16,142	-0.04%
2020/10/26	56	23.01	50	23.64	22.90	6	15,990	0.04%
2020/10/23	109	23.78	131	23.58	23.55	-22	15,775	-0.14%	大買/大賣/
2020/10/22	94	23.77	213	24.00	23.75	-119	15,613	-0.76%	大賣/鉅額交易
2020/10/21	39	23.40	43.2	23.54	24.45	-4.2	14,920	-0.03%
2020/10/19	1	22.70	12	22.41	21.90	-11	13,998	-0.08%
2020/10/15	32	21.98	71	22.28	21.90	-39	13,897	-0.28%
2020/10/14	32	21.60	32	21.92	21.80	0	13,729	0.00%
2020/10/13	1	21.40	13	21.55	21.30	-12	13,649	-0.09%
2020/10/12	1	21.30	41	21.55	21.25	-40	13,585	-0.29%
2020/10/08	0.1	21.20	30	21.38	21.25	-29.9	13,593	-0.22%
2020/10/07	40	21.07	3	21.07	21.10	37	13,600	0.27%
2020/10/06	64	21.00	35	21.26	20.95	29	13,778	0.21%
2020/10/05	21	20.49	5	20.50	20.60	16	13,761	0.12%
2020/09/30	151	19.88	3	20.25	20.30	148	13,768	1.07%	大買/鉅額交易
2020/09/29	2	19.75	0	0.00	19.75	2	13,818	0.01%
2020/09/28	4	19.81	4	19.78	19.75	0	13,934	0.00%
2020/09/25	31	19.73	0	0.00	18.95	31	14,248	0.22%
2020/09/24	0	0.00	4	19.78	19.65	-4	14,786	-0.03%
2020/09/23	4	20.26	1	20.10	20.15	3	14,746	0.02%
2020/09/22	1	20.25	0	0.00	20.20	1	14,708	0.01%
2020/09/21	10	20.88	1	21.10	20.70	9	14,647	0.06%
2020/09/18	5	21.00	9	21.16	21.15	-4	14,606	-0.03%
2020/09/17	1	21.00	0	0.00	21.15	1	14,567	0.01%
2020/09/16	3	20.80	5	20.80	20.70	-2	14,510	-0.01%
2020/09/15	23	21.24	16	21.23	21.15	7	14,397	0.05%
2020/09/14	26	21.15	14	21.31	21.10	12	14,325	0.08%
2020/09/11	34.1	20.26	3	20.45	20.15	31.1	14,108	0.22%
2020/09/10	1	20.70	0	0.00	20.90	1	14,005	0.01%
2020/09/09	7	20.31	6	20.60	20.60	1	13,882	0.01%
2020/09/08	123	20.99	171	21.00	20.60	-48	13,778	-0.35%	大買/大賣/
2020/09/07	76	21.75	33	22.40	21.15	43	13,579	0.32%
2020/09/04	77	22.82	109	22.83	22.50	-32	13,177	-0.24%	大賣/
2020/09/03	69	21.90	122	21.52	22.55	-53	12,118	-0.44%	大賣/
2020/09/02	15.1	20.55	2	20.60	20.50	13.1	11,319	0.12%
2020/09/01	58	20.32	29	20.80	20.85	29	11,092	0.26%
2020/08/31	10	20.00	52	20.09	20.00	-42	10,852	-0.39%
2020/08/28	3	20.15	10	20.34	20.10	-7	10,805	-0.06%
2020/08/27	45.4	19.96	1	19.80	19.80	44.4	10,709	0.41%
2020/08/26	64	20.26	72	20.57	20.25	-8	10,649	-0.08%
2020/08/25	13	20.42	13	20.41	20.25	0	10,562	0.00%
2020/08/24	179	20.62	146	20.62	20.55	33	10,492	0.31%	大買/大賣/
2020/08/21	84	20.48	92	20.92	21.00	-8	10,543	-0.08%
2020/08/20	78	20.17	48	20.51	19.35	30	10,259	0.29%
2020/08/19	129	21.43	124	21.63	21.45	5	9,813	0.05%	大買/大賣/
2020/08/18	295	21.70	305	21.74	21.70	-10	9,455	-0.11%	大買/大賣/
2020/08/17	252.1	21.73	306	21.08	21.70	-53.9	8,947	-0.60%	大買/大賣/
2020/08/14	332	20.23	265	19.99	20.55	67	8,193	0.82%	大買/大賣/
2020/08/13	18	19.29	39	19.15	19.60	-21	7,372	-0.28%
2020/08/12	20	17.98	66	17.60	17.85	-46	6,571	-0.70%
2020/08/11	6	16.62	6	16.55	16.55	0	6,010	0.00%
2020/08/10	53	16.69	5	16.81	16.55	48	5,991	0.80%
2020/08/07	1	17.40	1	17.10	17.10	0	5,947	0.00%
2020/08/06	34	17.28	18	17.43	17.15	16	5,891	0.27%
2020/08/05	1	17.25	104	16.71	17.00	-103	5,686	-1.81%	大賣/鉅額交易
2020/08/04	0	0.00	30	16.10	16.00	-30	5,469	-0.55%
2020/08/03	2	15.75	80	15.86	15.90	-78	5,459	-1.43%
2020/07/27	56	15.94	41	15.87	15.70	15	5,373	0.28%
2020/07/24	2	15.45	50	16.10	15.55	-48	5,273	-0.91%
2020/07/23	40	16.10	33	16.19	16.25	7	5,194	0.13%
2020/07/22	52	16.39	17	16.42	16.45	35	5,113	0.68%
2020/07/21	0	0.00	25	16.26	16.15	-25	4,957	-0.50%
2020/07/17	75	16.29	20	16.30	15.90	55	4,837	1.14%
2020/07/16	10	16.00	25	16.23	16.30	-15	4,788	-0.31%
2020/07/15	5	15.95	1	15.85	15.70	4	4,691	0.09%
2020/07/14	10	16.25	1	16.20	16.25	9	4,620	0.19%
2020/07/13	153	16.00	41	16.42	16.50	112	4,581	2.44%	大買/鉅額交易
2020/07/10	40	16.00	40	15.70	15.55	0	4,387	0.00%
2020/07/09	12	16.05	8	15.94	15.80	4	4,346	0.09%
2020/07/08	19	15.83	0	0.00	16.05	19	4,320	0.44%
2020/07/07	15	15.65	13	15.82	15.75	2	4,218	0.05%
2020/07/06	42	16.06	81	16.31	16.25	-39	4,102	-0.95%
2020/07/03	7	15.79	160	15.61	16.10	-153	3,749	-4.08%	大賣/鉅額交易
2020/06/30	2	13.98	0	0.00	14.05	2	3,063	0.07%
2020/06/19	0	0.00	11	14.40	14.25	-11	3,219	-0.34%
2020/06/18	10	14.20	0	0.00	14.20	10	3,212	0.31%
2020/06/17	0	0.00	3	14.15	14.05	-3	3,206	-0.09%
2020/06/16	3	14.05	0	0.00	14.15	3	3,217	0.09%
2020/06/12	1	13.90	1	13.85	14.05	0	3,282	0.00%
2020/06/11	1	14.30	0	0.00	14.25	1	3,291	0.03%
2020/06/09	0	0.00	10	14.80	14.75	-10	3,343	-0.30%
2020/06/03	10	15.00	0	0.00	14.85	10	3,328	0.30%
2020/06/01	44	15.05	44	15.10	15.05	0	3,234	0.00%
2020/05/29	0	0.00	25	14.75	15.15	-25	3,239	-0.77%
2020/05/28	13	14.73	3	14.87	14.60	10	3,215	0.31%
2020/05/27	0	0.00	7.1	14.15	14.50	-7.1	2,900	-0.24%
2020/05/25	0	0.00	1	13.30	13.40	-1	2,815	-0.04%
2020/05/22	8	13.45	0	0.00	13.35	8	2,827	0.28%
2020/05/20	3	13.72	9	13.72	13.60	-6	2,823	-0.21%
2020/05/15	0	0.00	1	13.30	13.35	-1	2,729	-0.04%
2020/05/14	5	13.65	0	0.00	13.40	5	2,718	0.18%
2020/05/13	1	14.05	10	14.08	14.00	-9	2,666	-0.34%
2020/05/12	1	14.20	3	14.20	14.15	-2	2,725	-0.07%
2020/05/11	4	14.61	2	14.38	14.50	2	2,716	0.07%
2020/05/08	0	0.00	21	14.00	13.95	-21	2,612	-0.80%
2020/04/29	5	13.95	0	0.00	14.00	5	2,688	0.19%
2020/04/28	25	13.90	2	13.85	13.85	23	2,685	0.86%
2020/04/23	7	13.70	0	0.00	13.80	7	2,688	0.26%
2020/04/20	2	13.85	0	0.00	13.85	2	2,661	0.08%
2020/04/17	0	0.00	1	14.30	13.85	-1	2,667	-0.04%
2020/04/16	13	14.03	0	0.00	14.10	13	2,636	0.49%
2020/04/13	0	0.00	25	13.52	13.40	-25	2,646	-0.94%
2020/04/10	0	0.00	10	13.20	13.30	-10	2,646	-0.38%
2020/04/09	5	13.10	1	13.10	13.10	4	2,664	0.15%
2020/04/08	0	0.00	2	12.60	12.90	-2	2,636	-0.08%
2020/04/01	2	12.00	0	0.00	12.00	2	2,660	0.08%
2020/03/31	0	0.00	2	12.00	11.80	-2	2,698	-0.07%
2020/03/26	13	12.11	3	12.30	12.25	10	2,701	0.37%
2020/03/25	3	11.65	0	0.00	11.65	3	2,607	0.12%
2020/03/19	0	0.00	80	10.54	10.10	-80	2,578	-3.10%
2020/03/16	1	12.20	0	0.00	11.85	1	2,576	0.04%
2020/03/13	16	11.79	7.2	12.23	12.45	8.8	2,541	0.35%
2020/03/12	0	0.00	1	13.20	13.00	-1	2,460	-0.04%
2020/03/11	0	0.00	2	14.28	14.15	-2	2,411	-0.08%
2020/03/10	50	14.30	0	0.00	14.50	50	2,393	2.09%
2020/03/06	0	0.00	10	15.20	15.15	-10	2,358	-0.42%
2020/03/05	2	15.50	0	0.00	15.50	2	2,348	0.09%
2020/03/04	11	15.55	20	15.50	15.55	-9	2,319	-0.39%
2020/03/03	0	0.00	50	15.60	15.45	-50	2,240	-2.23%
2020/03/02	1	14.60	0	0.00	14.65	1	2,205	0.05%
2020/02/27	4	14.45	0	0.00	14.10	4	2,181	0.18%
2020/02/25	55	14.58	0	0.00	14.60	55	2,173	2.53%
2020/02/13	4	15.59	6	15.60	15.30	-2	2,315	-0.09%
2020/02/11	20	14.65	0	0.00	14.65	20	2,280	0.88%
2020/02/10	0	0.00	50	14.60	14.60	-50	2,319	-2.16%
2020/02/07	24	14.53	3	14.62	14.55	21	2,333	0.90%
2020/02/06	31	14.65	0	0.00	14.95	31	2,303	1.35%
2020/02/05	0	0.00	1	14.70	14.65	-1	2,258	-0.04%
2020/02/04	50	14.20	1	14.20	14.30	49	2,227	2.20%
2020/02/03	2	13.63	3	13.80	13.85	-1	2,262	-0.04%
2020/01/31	1	14.55	5	14.84	14.60	-4	2,271	-0.18%
2020/01/30	0	0.00	1	14.85	14.85	-1	2,290	-0.04%
2020/01/15	3	16.35	0	0.00	16.30	3	2,347	0.13%
2020/01/14	5	16.55	3	16.65	16.50	2	2,347	0.09%
2020/01/13	3	16.45	0	0.00	16.60	3	2,354	0.13%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2020/01/06	0	0.00	1	16.70	16.70	-1	2,496	-0.04%
2019/12/31	0	0.00	1	17.45	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	2	17.35	17.35	-2	2,399	-0.08%
2019/12/27	2	17.15	2	17.15	17.10	0	2,378	0.00%
2019/12/26	5	17.28	0	0.00	17.15	5	2,370	0.21%
2019/12/19	1	17.35	0	0.00	17.05	1	2,402	0.04%
2019/12/16	0	0.00	1	17.05	16.95	-1	2,545	-0.04%
2019/12/13	1	17.05	0	0.00	16.85	1	2,549	0.04%
2019/12/11	1	16.70	0	0.00	16.65	1	2,517	0.04%
2019/12/04	0	0.00	1	16.50	16.55	-1	2,693	-0.04%
2019/11/21	0	0.00	2	16.90	16.90	-2	3,126	-0.06%
2019/11/20	15	17.02	0	0.00	17.00	15	3,159	0.47%
2019/11/15	56	17.02	0	0.00	17.15	56	3,523	1.59%
2019/11/13	1	16.85	1	16.80	16.65	0	3,641	0.00%
2019/11/06	5	17.20	0	0.00	17.00	5	3,689	0.14%
2019/10/25	12	17.37	0	0.00	17.25	12	4,847	0.25%
2019/10/23	48	17.72	0	0.00	17.45	48	5,050	0.95%
2019/10/22	10	17.50	0	0.00	17.55	10	5,024	0.20%
2019/10/15	6	17.74	0	0.00	17.70	6	5,090	0.12%
2019/10/14	2	17.25	28	17.29	17.45	-26	4,968	-0.52%
2019/10/08	1	16.75	0	0.00	16.75	1	5,050	0.02%
2019/10/04	20	16.85	0	0.00	16.85	20	5,116	0.39%
2019/10/03	0	0.00	20	17.05	16.95	-20	5,132	-0.39%
2019/09/27	28	16.93	0	0.00	16.95	28	5,152	0.54%
2019/09/25	0	0.00	3	17.52	17.55	-3	5,176	-0.06%
2019/09/23	2	17.80	6	17.61	17.90	-4	5,077	-0.08%
2019/09/20	4	17.05	0	0.00	17.05	4	4,954	0.08%
2019/09/16	3	17.65	0	0.00	17.50	3	4,938	0.06%
2019/09/09	0	0.00	3	17.43	17.20	-3	4,941	-0.06%
2019/09/05	10	18.02	5	18.10	17.90	5	4,887	0.10%
2019/09/03	2	17.68	0	0.00	17.70	2	4,833	0.04%
2019/09/02	0	0.00	1	17.70	17.60	-1	4,796	-0.02%
2019/08/30	0	0.00	1	17.75	17.65	-1	4,754	-0.02%
2019/08/29	0	0.00	8	17.60	17.70	-8	4,613	-0.17%
2019/08/28	1	17.35	0	0.00	17.15	1	4,503	0.02%
2019/08/21	0	0.00	2	17.25	17.30	-2	4,350	-0.05%
2019/08/20	23	17.77	30	17.80	17.10	-7	4,303	-0.16%
2019/08/19	0	0.00	1	16.80	17.20	-1	4,031	-0.02%
2019/08/14	10	16.10	12	16.07	16.00	-2	3,928	-0.05%
2019/08/07	1	15.20	0	0.00	15.15	1	3,955	0.03%
2019/08/06	3	15.13	0	0.00	15.45	3	4,096	0.07%
2019/08/05	2	15.95	0	0.00	15.55	2	4,070	0.05%
2019/08/02	1	15.80	0	0.00	15.90	1	4,036	0.02%
2019/08/01	6	17.05	10	17.20	16.60	-4	4,063	-0.10%
2019/07/31	4	17.41	0	0.00	17.05	4	3,958	0.10%
2019/07/30	550.2	17.42	519	17.43	18.10	31.2	3,798	0.82%	大買/大賣/
2019/07/29	8	16.81	20.1	17.50	17.60	-12.1	3,453	-0.35%
2019/07/26	0	0.00	4	16.23	16.00	-4	3,119	-0.13%
2019/07/23	0	0.00	3	15.63	15.65	-3	2,973	-0.10%
2019/07/22	0	0.00	4	15.48	15.40	-4	2,935	-0.14%
2019/07/17	0	0.00	8	15.45	15.50	-8	3,021	-0.26%
2019/07/16	10	15.34	0	0.00	15.30	10	3,312	0.30%
2019/07/15	3	15.53	0	0.00	15.40	3	3,411	0.09%
2019/07/12	2	15.50	0	0.00	15.45	2	3,417	0.06%
2019/07/10	16	15.18	0	0.00	15.15	16	3,509	0.46%
2019/07/05	0	0.00	2	14.93	14.85	-2	3,522	-0.06%
2019/07/03	0	0.00	2	15.00	14.85	-2	3,560	-0.06%
2019/06/24	5	14.80	7	14.81	14.85	-2	3,654	-0.05%
2019/06/21	0	0.00	4	14.68	14.70	-4	3,641	-0.11%
2019/06/20	0	0.00	20	14.75	14.70	-20	3,649	-0.55%
2019/06/18	20	14.70	1	14.35	14.35	19	3,585	0.53%
2019/05/20	0	0.00	15	14.57	14.50	-15	3,558	-0.42%
2019/05/17	0	0.00	1	14.90	14.50	-1	3,557	-0.03%
2019/05/15	0	0.00	5	15.10	14.90	-5	3,471	-0.14%
2019/05/14	1	14.95	6	15.03	15.00	-5	3,483	-0.14%
2019/05/13	3	14.15	0	0.00	14.15	3	3,335	0.09%
2019/05/09	2	14.70	2	15.15	14.50	0	3,278	0.00%
2019/05/08	2	14.55	11	14.58	15.00	-9	3,147	-0.29%
2019/05/07	6	14.75	1	14.70	14.70	5	3,119	0.16%
2019/05/06	5	14.55	0	0.00	14.60	5	3,105	0.16%
2019/05/02	0	0.00	5	14.55	14.70	-5	2,953	-0.17%
2019/04/30	0	0.00	25	14.41	14.45	-25	2,912	-0.86%
2019/04/29	6	14.55	0	0.00	14.60	6	2,888	0.21%
2019/04/22	0	0.00	5	15.35	15.15	-5	2,729	-0.18%
2019/04/15	4	14.00	0	0.00	13.95	4	2,046	0.20%
2019/04/12	1	14.15	12	14.00	13.95	-11	2,024	-0.54%
2019/04/03	20	13.80	20	13.83	13.85	0	1,842	0.00%
2019/02/22	6	14.54	0	0.00	14.20	6	1,743	0.34%
2019/02/21	0	0.00	1	14.30	14.40	-1	1,627	-0.06%
2019/02/13	0	0.00	1	13.80	14.10	-1	1,588	-0.06%
2019/01/21	0	0.00	25	13.05	13.05	-25	1,715	-1.46%
2019/01/17	5	13.25	0	0.00	13.05	5	1,764	0.28%
2019/01/16	10	13.15	0	0.00	13.20	10	1,758	0.57%
2019/01/14	10	12.80	0	0.00	12.85	10	1,674	0.60%
2018/12/20	1	12.45	0	0.00	12.35	1	1,940	0.05%
2018/12/18	0	0.00	4	12.95	12.90	-4	1,978	-0.20%
2018/12/03	0	0.00	5	13.80	13.85	-5	2,503	-0.20%
2018/11/29	6	13.38	0	0.00	13.35	6	2,479	0.24%
2018/11/28	1	13.60	0	0.00	13.50	1	2,473	0.04%
2018/11/20	5	13.15	0	0.00	13.10	5	2,734	0.18%
2018/11/16	0	0.00	5	12.70	12.70	-5	2,691	-0.19%
2018/11/07	5	12.20	0	0.00	12.25	5	2,845	0.18%
2018/11/01	0	0.00	1	12.25	12.15	-1	2,947	-0.03%
2018/10/18	1	11.85	0	0.00	11.75	1	3,185	0.03%
2018/09/26	50	13.81	0	0.00	13.70	50	4,038	1.24%
2018/09/10	0	0.00	15	13.20	13.00	-15	4,902	-0.31%
2018/08/24	0	0.00	1	14.25	14.35	-1	5,810	-0.02%
2018/08/20	0	0.00	32	14.23	14.45	-32	6,486	-0.49%
2018/08/17	2	14.75	0	0.00	14.50	2	6,652	0.03%
2018/07/31	3	15.95	0	0.00	15.80	3	8,743	0.03%
2018/07/24	5	16.05	5	16.15	16.10	0	8,815	0.00%
2018/07/16	0	0.00	5	15.95	16.00	-5	8,603	-0.06%
2018/07/12	0	0.00	1	15.80	16.30	-1	8,446	-0.01%
2018/07/10	5	16.45	0	0.00	16.40	5	8,496	0.06%
2018/07/09	0	0.00	1	15.95	15.95	-1	8,536	-0.01%
2018/07/06	0	0.00	5	16.64	16.00	-5	8,502	-0.06%
2018/07/05	11	16.90	3	16.85	16.35	8	8,428	0.09%
2018/07/04	31	17.37	10	17.00	16.90	21	8,378	0.25%
2018/07/03	22	18.02	6	18.00	17.00	16	8,024	0.20%
2018/07/02	1	16.50	1	15.75	16.70	0	7,037	0.00%
2018/06/27	2	15.20	0	0.00	15.15	2	6,796	0.03%
2018/06/26	0	0.00	2	14.80	15.15	-2	6,772	-0.03%
2018/06/22	2	15.60	0	0.00	15.25	2	6,717	0.03%
2018/06/15	0	0.00	10	16.60	16.65	-10	6,587	-0.15%
2018/06/14	2	16.70	0	0.00	16.55	2	6,557	0.03%
2018/06/13	0	0.00	3	17.00	16.90	-3	6,484	-0.05%
2018/06/11	2	17.28	2	16.90	16.95	0	6,291	0.00%
2018/06/08	20	16.90	0	0.00	17.00	20	6,170	0.32%
2018/06/06	2	16.65	0	0.00	16.75	2	5,703	0.04%
2018/06/05	5	16.05	1	16.15	15.90	4	5,536	0.07%
2018/06/04	5	16.35	3	16.40	16.20	2	5,428	0.04%
2018/06/01	3	16.20	2	16.15	16.20	1	5,385	0.02%
2018/05/31	0	0.00	7	17.00	16.40	-7	5,333	-0.13%
2018/05/30	0	0.00	1	17.05	16.75	-1	5,218	-0.02%
2018/05/29	0	0.00	4	17.13	16.80	-4	5,201	-0.08%
2018/05/28	19	17.09	11	17.03	17.45	8	4,999	0.16%
2018/05/25	3	16.58	4	16.40	16.65	-1	4,676	-0.02%
2018/05/24	4	16.30	7	16.47	16.85	-3	4,495	-0.07%
2018/05/21	5	15.30	30	15.06	15.40	-25	3,757	-0.67%
2018/05/16	1	15.75	72	15.96	15.75	-71	3,412	-2.08%
2018/05/15	5	16.17	12	15.66	15.90	-7	3,291	-0.21%
2018/05/14	123	15.61	32	14.76	15.75	91	2,946	3.09%	大買/
2018/05/11	14	14.76	0	0.00	14.35	14	2,490	0.56%
2018/05/10	0	0.00	50	14.00	14.00	-50	2,220	-2.25%
2018/05/07	0	0.00	103	13.66	13.90	-103	1,947	-5.29%	大賣/鉅額交易
2018/05/02	0	0.00	5	13.00	12.90	-5	1,751	-0.29%
2018/04/27	54	12.04	0	0.00	12.05	54	1,609	3.36%
2018/04/25	0	0.00	54	12.03	12.00	-54	1,592	-3.39%
2018/04/17	0	0.00	1	13.40	13.20	-1	1,537	-0.07%
2018/04/13	0	0.00	5	13.15	13.35	-5	1,479	-0.34%
2018/04/10	0	0.00	3	13.10	12.95	-3	1,452	-0.21%
2018/03/30	13	13.00	0	0.00	12.80	13	1,453	0.89%
2018/03/28	0	0.00	1	12.40	12.60	-1	1,575	-0.06%
2018/03/14	0	0.00	1	13.10	13.20	-1	1,751	-0.06%
2018/03/06	1	13.10	50	13.00	12.90	-49	1,734	-2.82%
2018/02/23	0	0.00	50	12.40	12.35	-50	1,661	-3.01%
2018/02/09	50	10.90	0	0.00	11.00	50	1,799	2.78%
2018/02/07	50	11.60	0	0.00	11.40	50	1,796	2.78%
2018/01/26	0	13.00	0	0.00	13.10	0	2,191	0.00%
2018/01/23	0	0.00	30	12.88	12.80	-30	2,552	-1.18%
2018/01/17	10	12.80	1	12.90	12.85	9	2,995	0.30%
2018/01/16	1	12.80	0	0.00	12.80	1	3,168	0.03%
2018/01/12	10	13.00	0	0.00	12.90	10	3,446	0.29%
2018/01/08	10	13.60	2	13.85	13.50	8	4,352	0.18%