精成科 (6191)-元富-永和券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/11/20	0	0.00	1	56.90	56.10	-1	2,345	-0.04%
2024/11/15	1	55.20	0	0.00	55.00	1	2,208	0.05%
2024/11/14	1	54.50	0	0.00	54.10	1	2,173	0.05%
2024/11/12	4	55.90	0	0.00	55.80	4	2,123	0.19%
2024/11/11	3	56.63	7	57.01	56.80	-4	2,099	-0.19%
2024/11/06	2	58.70	0	0.00	58.40	2	2,042	0.10%
2024/11/01	1	58.30	0	0.00	58.90	1	2,181	0.05%
2024/10/30	2	59.55	0	0.00	58.30	2	2,213	0.09%
2024/10/29	2	57.95	0	0.00	58.20	2	2,132	0.09%
2024/10/28	3	59.63	0	0.00	59.20	3	2,119	0.14%
2024/10/25	0	60.20	0	0.00	60.10	0	2,110	0.00%
2024/10/23	2	61.60	0	0.00	60.60	2	2,133	0.09%
2024/09/25	0	0.00	1	62.00	61.60	-1	2,774	-0.04%
2024/09/20	2	61.75	0	0.00	61.50	2	2,877	0.07%
2024/09/19	0	60.00	0	0.00	59.50	0	2,806	0.00%
2024/09/09	0	0.00	1	59.40	61.40	-1	2,734	-0.04%
2024/09/05	0	59.10	0	0.00	58.20	0	2,721	0.00%
2024/09/02	3	63.07	4	63.20	63.30	-1	2,721	-0.04%
2024/08/30	4	63.25	9	63.28	63.10	-5	2,741	-0.18%
2024/08/29	3	62.30	0	0.00	62.30	3	2,743	0.11%
2024/08/28	4	62.63	5	62.42	62.30	-1	2,786	-0.04%
2024/08/27	7	62.33	3	62.30	62.60	4	2,874	0.14%
2024/08/19	0	0.00	1	62.60	62.60	-1	3,126	-0.03%
2024/08/16	2	63.15	0	0.00	62.90	2	3,199	0.06%
2024/08/02	1	65.60	2	65.80	66.20	-1	3,462	-0.03%
2024/07/29	0	0.00	1	61.70	60.20	-1	3,493	-0.03%
2024/07/23	2	62.10	1	63.30	62.20	1	3,601	0.03%
2024/07/19	1	64.50	0	0.00	64.50	1	3,550	0.03%
2024/07/17	1	67.10	1	69.10	67.10	0	3,542	0.00%
2024/07/16	1	67.90	1	67.00	67.90	0	3,601	0.00%
2024/07/12	1	67.30	0	0.00	67.00	1	3,681	0.03%
2024/07/11	1	67.40	2	67.90	67.40	-1	3,714	-0.03%
2024/07/10	1	67.60	1	68.40	67.60	0	3,752	0.00%
2024/07/09	2	69.22	1	70.20	67.90	1	3,771	0.03%
2024/07/05	2	74.80	0	0.00	74.80	2	3,670	0.05%
2024/07/04	0	0.00	1	76.60	76.80	-1	3,664	-0.03%
2024/07/03	1	76.30	2	76.80	75.90	-1	3,645	-0.03%
2024/06/28	0	0.00	0	74.70	74.30	0	3,482	0.00%
2024/06/27	0	0.00	3	72.30	72.50	-3	3,404	-0.09%
2024/06/20	1	69.40	1	69.20	69.40	0	4,059	0.00%
2024/06/19	2	68.95	1	69.40	68.80	1	4,213	0.02%
2024/06/13	1	71.50	2	71.65	71.50	-1	5,371	-0.02%
2024/06/07	2	72.00	2	72.40	72.00	0	5,425	0.00%
2024/06/06	3	71.97	2	72.15	72.00	1	5,446	0.02%
2024/06/05	2	72.70	2	73.35	72.50	0	5,455	0.00%
2024/05/31	2	74.30	2	73.10	74.30	0	5,597	0.00%
2024/05/30	1	71.80	0	0.00	72.50	1	5,605	0.02%
2024/05/29	1	72.70	1	73.10	72.70	0	5,592	0.00%
2024/05/27	1	72.60	0	0.00	71.90	1	5,603	0.02%
2024/05/10	1	71.80	1	71.80	71.20	0	5,490	0.00%
2024/05/09	1	75.90	2	73.30	72.60	-1	5,430	-0.02%
2024/05/08	1	75.40	0	0.00	75.00	1	5,347	0.02%
2024/05/07	3	73.40	3	73.30	74.20	0	5,312	0.00%
2024/04/30	3	72.90	0	0.00	73.10	3	5,283	0.06%
2024/04/29	1	72.70	29	72.81	73.10	-28	5,240	-0.53%
2024/04/26	0	0.00	0.2	69.40	69.90	-0.2	5,180	0.00%
2024/04/25	0	0.00	0.2	69.60	69.50	-0.2	5,197	0.00%
2024/04/23	1	67.40	0	0.00	67.80	1	5,208	0.02%
2024/04/22	0.2	68.00	0	0.00	67.20	0.2	5,212	0.00%
2024/04/18	0.2	70.90	0	0.00	71.00	0.2	5,113	0.00%
2024/04/11	0	0.00	10	70.10	70.80	-10	4,920	-0.20%
2024/04/03	26	71.93	7	72.27	72.00	19	4,898	0.39%
2024/04/02	23	72.18	19	72.58	72.60	4	4,894	0.08%
2024/04/01	30	72.47	29	72.81	72.70	1	4,893	0.02%
2024/03/29	17	73.16	7	73.36	72.70	10	4,908	0.20%
2024/03/28	6	74.93	25	74.27	73.70	-19	4,829	-0.39%
2024/03/26	2	70.60	2	70.80	69.40	0	4,591	0.00%
2024/03/25	3	71.57	3	71.73	71.20	0	4,596	0.00%
2024/03/22	3	72.57	6	72.48	71.40	-3	4,705	-0.06%
2024/03/21	14	74.91	9	74.58	73.60	5	4,720	0.11%
2024/03/20	12	72.77	19.2	75.19	76.10	-7.2	4,459	-0.16%
2024/03/19	0.2	69.70	17	69.78	69.20	-16.8	3,975	-0.42%
2024/03/18	1	66.30	0	0.00	66.40	1	3,794	0.03%
2024/03/15	1	65.50	2	65.40	64.90	-1	3,791	-0.03%
2024/03/13	2	64.60	0.1	64.50	64.60	1.9	3,798	0.05%
2024/03/12	0	64.50	0	0.00	64.60	0	3,825	0.00%
2024/03/08	0	0.00	0.1	64.20	64.10	-0.1	3,929	0.00%
2024/03/06	9	68.60	6	68.80	68.60	3	4,252	0.07%
2024/03/05	9.1	67.70	11	68.28	68.70	-1.9	4,495	-0.04%
2024/03/01	2	65.70	0	66.00	66.00	2	4,454	0.04%
2024/02/29	2	65.50	0	0.00	65.30	2	4,433	0.05%
2024/02/27	2	66.40	0.1	66.40	66.30	1.9	4,396	0.04%
2024/02/26	3	67.40	0	0.00	67.50	3	4,382	0.07%
2024/02/22	0	0.00	2.1	68.39	68.10	-2.1	4,525	-0.05%
2024/02/21	0	0.00	0.2	68.70	68.90	-0.2	4,550	0.00%
2024/02/20	3	69.57	0	0.00	69.30	3	4,590	0.07%
2024/02/19	0	69.50	0	0.00	69.80	0	4,588	0.00%
2024/02/15	0	68.80	4	67.30	69.20	-4	4,553	-0.09%
2024/02/01	0	64.70	0	0.00	64.90	0	4,540	0.00%
2024/01/29	1	65.50	0	0.00	65.50	1	4,679	0.02%
2024/01/25	4	63.63	0	0.00	63.50	4	5,147	0.08%
2024/01/24	1	64.80	0	0.00	64.70	1	5,724	0.02%
2024/01/22	1	64.80	0	0.00	64.90	1	5,958	0.02%
2024/01/19	3	64.70	3	64.50	64.30	0	5,961	0.00%
2024/01/18	7	64.94	7	65.20	65.10	0	5,978	0.00%
2024/01/15	0	64.70	0	0.00	65.00	0	5,946	0.00%
2024/01/10	1	62.10	0	0.00	62.90	1	6,019	0.02%
2024/01/02	0	65.20	0	0.00	65.20	0	6,245	0.00%
2023/12/29	0	64.80	0	0.00	64.50	0	6,259	0.00%
2023/12/28	2	63.90	2	63.70	63.70	0	6,278	0.00%
2023/12/27	6	64.30	0	0.00	64.30	6	6,348	0.09%
2023/12/26	0	64.10	0	0.00	64.30	0	6,403	0.00%
2023/12/25	2	64.00	1	63.70	63.70	1	6,357	0.02%
2023/12/22	1	64.60	1	65.00	64.90	0	6,298	0.00%
2023/12/19	1	67.25	0	0.00	65.30	1	6,272	0.02%
2023/12/18	1	68.00	1	68.30	68.00	0	6,152	0.00%
2023/12/15	25	73.42	27	75.40	72.90	-2	6,063	-0.03%
2023/12/14	2.1	73.11	6.6	72.60	73.40	-4.5	5,987	-0.08%
2023/12/12	1	71.30	1	70.30	70.30	0	6,040	0.00%
2023/12/11	0	0.00	4	71.68	70.70	-4	6,083	-0.07%
2023/12/08	2	72.15	0	0.00	72.20	2	6,121	0.03%
2023/12/07	28	71.54	48	71.26	71.50	-20	6,167	-0.32%
2023/12/06	1	70.90	2	71.20	71.00	-1	6,245	-0.02%
2023/12/05	27	68.98	0.1	68.10	70.00	27	6,364	0.42%
2023/12/04	2	70.35	267.1	72.09	70.10	-265.1	6,681	-3.97%	大賣/鉅額交易
2023/12/01	290	69.57	35	69.89	70.50	255	6,663	3.83%	大買/鉅額交易
2023/11/30	0.1	66.90	3	68.57	69.00	-2.9	6,466	-0.05%
2023/11/27	0	0.00	15	61.70	61.90	-15	6,258	-0.24%
2023/11/24	15	61.70	0	0.00	61.50	15	6,290	0.24%
2023/11/22	2	61.95	2	62.10	61.80	0	6,400	0.00%
2023/11/20	14	63.90	14	64.70	64.60	0	6,567	0.00%
2023/11/17	1	64.50	1	64.30	64.50	0	6,575	0.00%
2023/11/14	1	63.30	1	62.70	63.00	0	6,751	0.00%
2023/11/13	0	0.00	2	62.40	61.90	-2	6,837	-0.03%
2023/11/10	11	62.04	9	62.52	62.00	2	6,927	0.03%
2023/11/07	1	64.60	0	0.00	63.40	1	7,139	0.01%
2023/11/03	2	63.00	0	0.00	62.40	2	7,229	0.03%
2023/11/02	12	62.79	10	63.73	63.90	2	7,160	0.03%
2023/11/01	41	59.20	41.1	59.75	61.20	-0.1	6,866	0.00%
2023/10/31	5	61.08	16	61.35	61.60	-11	6,314	-0.17%
2023/10/30	0	0.00	1	56.10	56.00	-1	6,142	-0.02%
2023/10/26	0.1	55.50	0	0.00	54.90	0.1	6,275	0.00%
2023/10/24	8	55.43	1	56.00	55.70	7	6,364	0.11%
2023/10/16	0	0.00	2	55.65	56.00	-2	6,859	-0.03%
2023/10/11	0	0.00	5	57.90	57.40	-5	7,465	-0.07%
2023/10/06	26	59.25	12.3	58.85	57.80	13.7	7,486	0.18%
2023/10/05	2	62.30	0	0.00	61.90	2	7,397	0.03%
2023/10/03	1	63.60	0	0.00	63.10	1	7,513	0.01%
2023/10/02	1.1	64.04	22	64.31	64.60	-20.9	7,555	-0.28%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/26	0.1	62.00	0	0.00	62.20	0.1	7,565	0.00%
2023/09/25	0.1	62.00	0	0.00	62.20	0.1	7,573	0.00%
2023/09/22	0	0.00	3	60.00	59.60	-3	7,532	-0.04%
2023/09/21	20	59.70	0	0.00	59.60	20	7,598	0.26%
2023/09/20	0	0.00	0.2	61.10	61.30	-0.2	7,734	0.00%
2023/09/18	2	63.00	0.1	62.30	62.30	2	7,809	0.02%
2023/09/15	0	0.00	48	62.12	61.90	-48	7,808	-0.61%
2023/09/14	3	61.93	1	61.80	61.80	2	7,723	0.03%
2023/09/13	3	60.37	1.8	60.27	60.40	1.2	7,665	0.02%
2023/09/12	11	59.10	2	59.50	59.40	9	7,623	0.12%
2023/09/11	7	60.20	0	0.00	58.70	7	7,563	0.09%
2023/09/08	13	61.78	11	61.95	61.00	2	7,459	0.03%
2023/09/07	6	62.72	6	61.00	60.90	0	7,295	0.00%
2023/09/06	20.2	59.33	29	60.30	60.50	-8.8	6,934	-0.13%
2023/09/05	8.1	58.33	1	57.90	58.60	7.1	6,852	0.10%
2023/09/01	3	55.83	1	55.90	55.60	2	6,899	0.03%
2023/08/30	0	0.00	1	55.60	54.90	-1	6,913	-0.01%
2023/08/29	2	55.15	2	54.60	55.10	0	6,913	0.00%
2023/08/28	3	56.00	0	0.00	55.90	3	6,888	0.04%
2023/08/24	6	54.58	3	55.17	55.90	3	6,840	0.04%
2023/08/23	0	0.00	3	59.00	58.80	-3	6,610	-0.05%
2023/08/22	10	59.10	41	58.46	58.80	-31	6,650	-0.47%
2023/08/21	36	57.70	8.1	57.69	58.00	28	6,629	0.42%
2023/08/18	3	55.70	30	55.50	55.80	-27	6,599	-0.41%
2023/08/17	5	54.24	6	55.50	56.20	-1	6,552	-0.02%
2023/08/16	4	52.88	11	53.47	54.10	-7	6,509	-0.11%
2023/08/15	1	53.40	0	0.00	53.40	1	6,428	0.02%
2023/08/14	11	51.71	1	51.50	51.70	10	6,322	0.16%
2023/08/11	2	52.00	8	51.73	52.10	-6	6,321	-0.09%
2023/08/10	3	51.80	3	52.50	52.10	0	6,240	0.00%
2023/08/09	6	51.65	0.2	51.70	51.80	5.8	6,149	0.09%
2023/08/08	2	51.20	0	0.00	51.60	2	6,153	0.03%
2023/08/07	3	50.93	3	51.13	50.90	0	6,165	0.00%
2023/08/04	2	49.05	0	0.00	49.05	2	6,241	0.03%
2023/08/02	0	0.00	10	49.03	48.25	-10	6,212	-0.16%
2023/08/01	6	49.86	16	50.17	50.40	-10	6,216	-0.16%
2023/07/31	21	51.69	3	52.00	51.30	18	6,527	0.28%
2023/07/28	5	49.61	15	50.01	51.20	-10	6,583	-0.15%
2023/07/27	11	50.62	10	50.30	50.70	1	6,498	0.02%
2023/07/26	11	50.85	13	50.75	51.10	-2	6,442	-0.03%
2023/07/25	12	50.97	3.8	51.40	51.40	8.2	6,337	0.13%
2023/07/24	8.6	48.99	15	49.02	49.10	-6.4	6,126	-0.11%
2023/07/21	8	47.87	3	47.40	48.45	5	6,069	0.08%
2023/07/20	10	48.39	29	48.00	48.20	-19	6,029	-0.32%
2023/07/19	25	49.33	10	49.60	48.10	15	5,952	0.25%
2023/07/18	10	49.20	3	50.77	50.80	7	5,773	0.12%
2023/07/17	37	51.65	2	52.20	52.50	35	5,479	0.64%
2023/07/14	2	48.58	0	0.00	49.45	2	5,214	0.04%
2023/07/11	2	47.30	0	0.00	47.30	2	4,997	0.04%
2023/07/10	0.2	45.65	0	0.00	46.05	0.2	4,919	0.00%
2023/07/07	9	46.59	0	0.00	47.30	9	4,812	0.19%
2023/07/06	2	48.13	3	48.10	48.20	-1	4,772	-0.02%
2023/07/05	6	47.55	0	0.00	47.75	6	4,694	0.13%
2023/07/04	5	47.20	0	0.00	47.05	5	4,681	0.11%
2023/06/29	0	0.00	28	45.62	46.20	-28	4,640	-0.60%
2023/06/28	3	46.93	3	46.65	46.80	0	4,514	0.00%
2023/06/27	29	44.66	2	44.90	44.50	27	4,337	0.62%
2023/06/26	0	0.00	1	43.35	44.15	-1	4,197	-0.02%
2023/06/21	1	43.20	0	0.00	43.20	1	4,175	0.02%
2023/06/20	1	42.20	0	0.00	42.20	1	4,117	0.02%
2023/06/15	0	0.00	1	42.50	42.60	-1	4,317	-0.02%
2023/06/13	0	0.00	2	41.90	42.25	-2	4,282	-0.05%
2023/06/12	0	0.00	1	42.00	42.00	-1	4,258	-0.02%
2023/06/08	8	41.58	0	0.00	41.65	8	4,211	0.19%
2023/06/05	2	40.45	0.2	40.50	40.45	1.8	4,008	0.04%
2023/05/31	0	0.00	5	38.85	39.15	-5	3,925	-0.13%
2023/05/30	2	39.40	0	0.00	39.55	2	3,822	0.05%
2023/05/24	5	39.65	3.6	39.57	39.60	1.4	3,587	0.04%
2023/05/17	2	37.78	0	0.00	37.55	2	3,354	0.06%
2023/05/16	0	0.00	18	37.35	37.50	-18	3,265	-0.55%
2023/05/15	17	37.41	4	37.50	37.40	13	3,211	0.40%
2023/05/12	0	0.00	4	37.30	37.65	-4	3,149	-0.13%
2023/05/11	0	0.00	20	37.39	37.15	-20	3,069	-0.65%
2023/05/10	0	0.00	1	37.20	37.65	-1	2,987	-0.03%
2023/05/09	2	36.38	0	0.00	36.40	2	2,823	0.07%
2023/05/08	10	37.10	5	36.60	36.85	5	2,788	0.18%
2023/05/05	35	37.06	14.6	36.89	36.45	20.4	2,680	0.76%
2023/04/21	0	0.00	3	33.60	33.25	-3	2,086	-0.14%
2023/04/20	0	0.00	1	34.05	33.90	-1	2,048	-0.05%
2023/04/18	0	0.00	0.9	33.95	34.15	-0.9	1,998	-0.05%
2023/04/14	0	0.00	1	34.45	34.10	-1	1,923	-0.05%
2023/04/11	0	34.40	0	0.00	34.30	0	1,843	0.00%
2023/04/10	0	0.00	1	33.80	33.75	-1	1,732	-0.06%
2023/03/31	3	33.78	0	0.00	33.85	3	1,612	0.19%
2023/03/22	1.2	32.96	0	0.00	33.10	1.2	1,330	0.09%
2023/03/21	1	33.60	2	33.40	33.50	-1	1,244	-0.08%
2023/03/16	0	0.00	2	30.95	30.95	-2	1,044	-0.19%
2023/02/08	0	0.00	3	29.60	29.65	-3	1,017	-0.29%
2023/02/06	0	0.00	3	29.60	29.55	-3	1,108	-0.27%
2023/01/30	0	0.00	1	28.15	28.30	-1	1,110	-0.09%
2023/01/17	0	0.00	2	27.60	27.70	-2	1,105	-0.18%
2023/01/16	1	27.65	0	0.00	27.60	1	1,111	0.09%
2023/01/13	0	0.00	1	27.90	27.75	-1	1,115	-0.09%
2023/01/12	0	0.00	2	28.08	27.90	-2	1,133	-0.18%
2023/01/11	0	0.00	2	28.15	28.05	-2	1,141	-0.18%
2023/01/10	0	0.00	5	28.13	28.10	-5	1,152	-0.43%
2023/01/09	0	0.00	4	28.16	28.10	-4	1,160	-0.34%
2023/01/06	1	27.80	0	0.00	27.80	1	1,164	0.09%
2023/01/05	4	27.71	0	0.00	27.80	4	1,182	0.34%
2023/01/04	4	27.75	0	0.00	27.65	4	1,196	0.33%
2022/12/29	2	27.25	2	27.40	27.40	0	1,226	0.00%
2022/12/28	2	27.73	6	27.60	27.60	-4	1,231	-0.32%
2022/12/27	0	0.00	5	28.20	28.00	-5	1,235	-0.40%
2022/12/23	2	27.45	0	0.00	27.60	2	1,231	0.16%
2022/12/22	1	27.95	0	0.00	27.90	1	1,241	0.08%
2022/12/20	6	27.77	0	0.00	27.60	6	1,258	0.48%
2022/12/16	1	28.60	1	28.75	28.55	0	1,277	0.00%
2022/12/15	3	28.83	0	0.00	28.95	3	1,271	0.24%
2022/12/13	1	28.70	0	0.00	28.65	1	1,265	0.08%
2022/12/12	1	28.65	0	0.00	28.80	1	1,270	0.08%
2022/12/09	2	28.85	0	0.00	28.85	2	1,271	0.16%
2022/12/02	0	0.00	2	30.50	30.30	-2	1,216	-0.16%
2022/11/30	0	0.00	1	30.00	30.05	-1	1,182	-0.08%
2022/11/24	0	0.00	0.8	29.25	29.40	-0.8	1,174	-0.07%
2022/11/23	0	0.00	2	29.30	29.25	-2	1,180	-0.17%
2022/11/18	0	0.00	1	29.80	29.60	-1	1,194	-0.08%
2022/11/15	0	0.00	3	30.08	29.85	-3	1,158	-0.26%
2022/11/14	0	0.00	60	29.65	29.75	-60	1,151	-5.21%
2022/11/11	7	29.92	3	29.90	29.55	4	1,146	0.35%
2022/11/10	0	0.00	1	29.20	29.55	-1	1,172	-0.09%
2022/11/07	60	29.14	0	0.00	28.95	60	1,170	5.13%
2022/11/03	0	0.00	1	28.40	28.95	-1	1,200	-0.08%
2022/11/01	0	0.00	2	26.50	27.35	-2	1,185	-0.17%
2022/10/31	0	0.00	1	25.80	25.80	-1	1,155	-0.09%
2022/10/28	1	25.10	0	0.00	25.25	1	1,168	0.09%
2022/10/27	1	25.00	1	25.25	25.30	0	1,170	0.00%
2022/10/18	0	0.00	2	25.65	25.65	-2	1,178	-0.17%
2022/10/06	0	0.00	2	26.55	26.50	-2	1,206	-0.17%
2022/09/26	2	25.40	0	0.00	25.40	2	1,245	0.16%
2022/09/05	0	0.00	0	28.10	27.85	0	1,695	0.00%
2022/08/24	0	0.00	0.3	28.75	28.65	-0.3	2,291	-0.01%
2022/08/22	0	0.00	1	29.10	28.95	-1	2,322	-0.04%
2022/08/17	1	29.40	0	0.00	29.40	1	2,493	0.04%
2022/08/12	0	0.00	1	28.55	28.80	-1	2,350	-0.04%
2022/08/11	1	29.00	0	0.00	29.00	1	2,333	0.04%
2022/08/09	1	27.25	0	0.00	27.45	1	2,272	0.04%
2022/08/08	1.3	28.92	0	0.00	28.90	1.3	2,254	0.06%
2022/07/21	0	0.00	1	29.20	29.55	-1	2,355	-0.04%
2022/07/20	1	29.40	0	0.00	29.15	1	2,351	0.04%
2022/07/15	1	28.20	0	0.00	28.10	1	2,431	0.04%
2022/06/24	3	30.45	0	0.00	30.20	3	3,240	0.09%
2022/06/16	60	33.43	60	33.84	32.35	0	3,187	0.00%
2022/06/10	1	33.50	1	33.25	33.15	0	2,976	0.00%
2022/06/07	0	0.00	2	33.05	33.35	-2	2,886	-0.07%
2022/06/06	12	33.42	11	33.24	33.50	1	2,857	0.03%
2022/06/02	4	33.99	7	34.21	34.10	-3	2,810	-0.11%
2022/05/27	0	0.00	1	31.65	31.40	-1	2,441	-0.04%
2022/05/12	0	0.00	2	29.10	28.85	-2	2,487	-0.08%
2022/04/28	0	0.00	1	33.30	32.40	-1	2,513	-0.04%
2022/04/27	0	0.00	2	31.10	31.35	-2	2,459	-0.08%
2022/04/26	0	0.00	1	32.10	32.10	-1	2,442	-0.04%
2022/04/22	1	34.05	3	34.07	33.60	-2	2,462	-0.08%
2022/04/21	0	0.00	3	33.83	33.75	-3	2,474	-0.12%
2022/04/18	3	33.40	0	0.00	32.70	3	2,459	0.12%
2022/04/15	1	33.85	23	33.81	33.95	-22	2,426	-0.91%
2022/04/14	260	34.79	236	34.67	34.30	24	2,404	1.00%	大買/大賣/
2022/04/13	2	33.90	0	0.00	33.90	2	1,924	0.10%
2022/04/12	1	30.60	0	0.00	30.85	1	1,836	0.05%
2022/04/11	2	32.10	0	0.00	31.00	2	1,832	0.11%
2022/04/08	0	0.00	2	32.40	32.35	-2	1,825	-0.11%
2022/04/07	1	32.65	0	0.00	32.20	1	1,863	0.05%
2022/04/06	1	33.55	0	0.00	33.35	1	1,866	0.05%
2022/03/31	1	34.50	0	0.00	34.10	1	2,197	0.05%
2022/03/22	1	34.05	0	0.00	34.20	1	2,396	0.04%
2022/03/18	1	33.85	0	0.00	33.55	1	2,528	0.04%
2022/03/17	0	0.00	1	33.85	33.75	-1	2,594	-0.04%
2022/03/16	3	33.27	0	0.00	33.15	3	2,700	0.11%
2022/03/15	1	33.75	0	0.00	33.45	1	3,034	0.03%
2022/03/14	0	0.00	1	34.15	34.15	-1	3,549	-0.03%
2022/03/09	0	0.00	10	33.50	33.70	-10	3,969	-0.25%
2022/03/03	2	35.70	0	0.00	35.60	2	4,129	0.05%
2022/02/25	0	0.00	5	35.52	35.65	-5	4,343	-0.12%
2022/02/24	0	0.00	2	35.83	35.35	-2	4,384	-0.05%
2022/02/09	0	0.00	2	36.15	36.25	-2	4,881	-0.04%
2022/01/26	1	35.20	0	0.00	35.15	1	5,190	0.02%
2022/01/18	0	0.00	0	36.65	36.55	0	5,639	0.00%
2022/01/14	0	0.00	15	35.40	35.50	-15	5,606	-0.27%
2022/01/13	1	36.20	0	0.00	36.20	1	5,596	0.02%
2022/01/12	2	36.45	0	0.00	36.20	2	5,610	0.04%
2022/01/11	0	0.00	9	36.40	36.40	-9	5,642	-0.16%
2022/01/06	1	37.50	1	37.60	37.40	0	5,641	0.00%
2022/01/05	1	37.65	0	0.00	37.65	1	5,650	0.02%
2022/01/03	1	38.35	30	38.30	38.20	-29	5,697	-0.51%
2021/12/29	0	0.00	15	38.85	38.95	-15	5,828	-0.26%
2021/12/28	2	39.18	0	0.00	39.10	2	5,831	0.03%
2021/12/27	21	39.20	0.9	39.15	39.00	20.1	5,740	0.35%
2021/12/24	12	38.27	2.4	38.48	38.20	9.6	5,696	0.17%
2021/12/23	1	37.60	0	0.00	37.55	1	5,638	0.02%
2021/12/22	2	37.65	0	0.00	37.30	2	5,653	0.04%
2021/12/17	0	0.00	1	37.05	37.05	-1	5,606	-0.02%
2021/12/09	9.9	39.69	7.2	40.80	39.65	2.7	5,331	0.05%
2021/12/08	124	40.60	89	40.94	41.60	35	5,041	0.69%	大買/
2021/12/07	2	38.80	6.8	39.31	38.75	-4.8	4,536	-0.10%
2021/12/06	13	39.26	74	39.12	38.40	-61	4,408	-1.38%
2021/12/03	69	38.39	7	38.60	38.65	62	4,258	1.46%
2021/11/30	0	0.00	1	37.40	37.65	-1	4,179	-0.02%
2021/11/26	0	0.00	1	37.30	37.35	-1	4,199	-0.02%
2021/11/25	1	38.95	0	0.00	38.35	1	4,177	0.02%
2021/11/24	1	38.30	0	0.00	38.50	1	4,211	0.02%
2021/11/23	1	37.80	0	0.00	37.50	1	4,181	0.02%
2021/11/22	0	0.00	1	37.45	38.00	-1	4,188	-0.02%
2021/11/19	0	0.00	4	37.38	37.20	-4	4,210	-0.09%
2021/11/18	200	38.88	195	39.12	37.85	5	4,200	0.12%	大買/大賣/
2021/11/17	0.1	37.75	0	0.00	37.75	0.1	4,074	0.00%
2021/11/16	0	0.00	0.9	37.55	37.60	-0.9	4,151	-0.02%
2021/11/15	1	38.15	0	0.00	38.40	1	4,129	0.02%
2021/11/12	1	37.10	0	0.00	37.40	1	4,175	0.02%
2021/11/11	0	0.00	1	37.65	37.30	-1	4,281	-0.02%
2021/11/10	0	0.00	5	38.10	37.85	-5	4,364	-0.11%
2021/11/04	0	0.00	2.8	37.90	38.00	-2.8	4,843	-0.06%
2021/11/02	1	36.50	4	36.19	35.60	-3	4,847	-0.06%
2021/11/01	1	35.35	3.8	35.25	35.40	-2.8	4,760	-0.06%
2021/10/29	0.2	35.10	1	35.05	35.35	-0.8	4,908	-0.02%
2021/10/28	0.1	35.10	0	0.00	34.60	0.1	5,044	0.00%
2021/10/27	0.1	34.50	1	33.90	34.75	-0.9	5,276	-0.02%
2021/10/22	1	32.30	0	0.00	32.25	1	5,605	0.02%
2021/10/20	0.1	33.55	0	0.00	33.55	0.1	5,783	0.00%
2021/10/08	1	30.90	0	0.00	30.80	1	6,082	0.02%
2021/10/07	1	31.35	0	0.00	31.30	1	7,076	0.01%
2021/10/01	0	0.00	2	32.05	32.40	-2	8,144	-0.02%
2021/09/30	12	33.08	52	33.13	33.25	-40	8,173	-0.49%
2021/09/29	42	32.87	3	32.57	33.20	39	8,202	0.48%
2021/09/28	1	31.95	7	32.09	32.50	-6	8,354	-0.07%
2021/09/27	0	0.00	11	32.89	32.60	-11	8,505	-0.13%
2021/09/24	0	0.00	1	33.35	33.15	-1	9,105	-0.01%
2021/09/23	10	32.30	0	0.00	32.35	10	9,144	0.11%
2021/09/22	0	0.00	2	31.10	31.05	-2	9,534	-0.02%
2021/09/16	1	31.25	0	0.00	30.90	1	9,729	0.01%
2021/09/08	0	0.00	7	31.02	30.85	-7	10,699	-0.07%
2021/09/06	0	0.00	1	32.75	31.90	-1	10,908	-0.01%
2021/09/01	1	33.75	10	33.50	33.65	-9	11,238	-0.08%
2021/08/30	60	33.45	56	33.80	33.35	4	11,271	0.04%
2021/08/23	57	32.40	47	32.99	32.70	10	11,562	0.09%
2021/08/19	0	0.00	1	32.10	31.40	-1	11,588	-0.01%
2021/08/18	0	0.00	3	31.35	32.80	-3	11,624	-0.03%
2021/08/17	0	0.00	3	32.50	31.30	-3	11,842	-0.03%
2021/08/16	3	33.75	4	32.70	32.75	-1	11,849	-0.01%
2021/08/13	4	34.00	0.5	34.00	33.95	3.5	11,822	0.03%
2021/08/11	1	34.80	0	0.00	35.05	1	12,117	0.01%
2021/08/06	20	37.25	56	37.73	37.20	-36	12,112	-0.30%
2021/08/05	43.5	36.87	3	36.68	37.30	40.5	11,922	0.34%
2021/08/03	0	0.00	2	36.45	36.85	-2	12,084	-0.02%
2021/08/02	16	36.32	63	36.40	36.40	-47	12,072	-0.39%
2021/07/30	52	36.04	0	0.00	35.45	52	11,974	0.43%
2021/07/29	0	0.00	4	35.60	35.65	-4	12,025	-0.03%
2021/07/28	4	34.60	0	0.00	35.45	4	12,152	0.03%
2021/07/27	5	36.38	1	35.55	35.65	4	12,288	0.03%
2021/07/26	5	37.00	5	37.12	36.75	0	12,343	0.00%
2021/07/23	1	36.10	6	35.75	35.55	-5	12,578	-0.04%
2021/07/22	3	34.68	34	34.75	34.40	-31	12,838	-0.24%
2021/07/21	10	34.35	0	0.00	33.30	10	12,832	0.08%
2021/07/20	1	34.15	30	34.30	34.00	-29	12,912	-0.22%
2021/07/19	10	35.01	0	0.00	34.90	10	12,937	0.08%
2021/07/16	0	0.00	2	35.65	35.35	-2	13,121	-0.02%
2021/07/15	5	35.00	1	34.90	35.20	4	13,165	0.03%
2021/07/14	58.1	37.39	39	36.20	35.55	19.1	13,131	0.15%
2021/07/13	23	38.23	56	38.58	39.35	-33	12,255	-0.27%
2021/07/12	73.5	35.53	16	35.93	35.80	57.5	11,596	0.50%
2021/07/09	0.1	35.80	5	35.26	34.90	-4.9	11,514	-0.04%
2021/07/08	0.3	35.31	2	35.50	35.45	-1.7	11,576	-0.01%
2021/07/07	3.1	34.57	2	35.33	34.65	1.1	11,594	0.01%
2021/07/06	2	35.28	0	0.00	35.05	2	11,704	0.02%
2021/07/05	7	36.09	13	35.85	35.80	-6	11,852	-0.05%
2021/07/02	1	35.40	3	35.52	34.95	-2	11,797	-0.02%
2021/07/01	19	36.69	0.1	35.30	34.80	18.9	11,781	0.16%
2021/06/30	13	33.99	5	33.85	34.75	8	11,284	0.07%
2021/06/29	44	35.13	15	34.73	34.50	29	11,136	0.26%
2021/06/28	0	0.00	1	34.35	34.40	-1	10,778	-0.01%
2021/06/25	0	0.00	24	33.56	33.40	-24	10,796	-0.22%
2021/06/24	56	34.20	101	34.08	33.95	-45	10,849	-0.41%	大賣/
2021/06/23	61	33.99	10	34.23	34.10	51	10,711	0.48%
2021/06/22	0	0.00	4	33.20	32.65	-4	10,780	-0.04%
2021/06/18	2	33.65	0	0.00	33.20	2	12,188	0.02%
2021/06/17	33	33.39	28	33.54	33.65	5	12,287	0.04%
2021/06/16	20	32.75	0	0.00	32.80	20	12,266	0.16%
2021/06/15	0	0.00	1	33.25	33.35	-1	12,663	-0.01%
2021/06/11	0	0.00	2	32.10	31.95	-2	12,703	-0.02%
2021/06/10	0	0.00	50	32.89	32.50	-50	12,714	-0.39%
2021/06/09	50	32.25	0	0.00	32.25	50	12,670	0.39%
2021/06/08	2	31.85	0	0.00	31.85	2	12,606	0.02%
2021/06/04	0	0.00	1	31.80	31.45	-1	12,799	-0.01%
2021/06/02	0	0.00	5	31.80	31.70	-5	12,999	-0.04%
2021/06/01	36	32.52	92	33.18	32.65	-56	13,120	-0.43%
2021/05/31	71	32.36	48	32.15	32.20	23	13,123	0.18%
2021/05/28	12	31.75	0	0.00	31.50	12	13,203	0.09%
2021/05/27	0	0.00	15	31.00	30.90	-15	13,926	-0.11%
2021/05/25	45	31.27	68	31.38	31.50	-23	14,771	-0.16%
2021/05/24	80	30.00	22	29.86	29.95	58	14,668	0.40%
2021/05/19	44	29.61	42	30.00	29.85	2	15,364	0.01%
2021/05/17	0	0.00	14	25.88	25.80	-14	15,148	-0.09%
2021/05/14	1	28.35	0	0.00	28.45	1	15,049	0.01%
2021/05/12	4	27.70	0	0.00	28.40	4	15,139	0.03%
2021/05/10	0	0.00	6	32.72	32.70	-6	14,811	-0.04%
2021/05/07	0	0.00	2	32.85	33.40	-2	14,822	-0.01%
2021/05/05	22	33.12	34	34.14	32.90	-12	14,775	-0.08%
2021/05/04	49	34.56	73	32.54	32.80	-24	14,681	-0.16%
2021/05/03	72	34.81	17	35.78	35.30	55	14,512	0.38%
2021/04/29	25	36.63	83	36.69	35.40	-58	14,359	-0.40%
2021/04/28	101	35.40	40	35.93	36.70	61	13,913	0.44%	大買/
2021/04/27	5	34.00	5	34.00	33.75	0	13,619	0.00%
2021/04/26	1	34.50	5	34.90	34.50	-4	13,771	-0.03%
2021/04/23	5	33.60	15	33.67	34.50	-10	13,707	-0.07%
2021/04/21	0	0.00	6	34.77	35.10	-6	13,962	-0.04%
2021/04/20	15	34.10	10	34.75	34.25	5	13,870	0.04%
2021/04/19	0	0.00	1	33.40	34.05	-1	13,816	-0.01%
2021/04/16	0	0.00	6	32.93	33.35	-6	13,858	-0.04%
2021/04/15	0	0.00	6	32.59	32.60	-6	13,906	-0.04%
2021/04/14	6	31.85	8	32.74	32.15	-2	13,938	-0.01%
2021/04/12	12	33.56	10	33.50	33.45	2	13,970	0.01%
2021/04/09	0	0.00	8	34.04	34.10	-8	13,870	-0.06%
2021/04/08	1	33.50	7	33.33	33.55	-6	13,661	-0.04%
2021/04/07	2	32.75	2	32.88	32.85	0	13,537	0.00%
2021/04/06	11	32.37	2	32.40	32.25	9	13,476	0.07%
2021/04/01	0	0.00	1	31.85	31.75	-1	13,464	-0.01%
2021/03/31	1	31.75	0	0.00	31.70	1	13,526	0.01%
2021/03/30	0	0.00	2	31.83	32.00	-2	13,573	-0.01%
2021/03/29	1	31.55	2	31.30	31.30	-1	13,504	-0.01%
2021/03/26	3	31.73	5	31.55	31.70	-2	13,511	-0.01%
2021/03/25	0	0.00	2	31.80	31.40	-2	13,605	-0.01%
2021/03/24	114	32.83	98	32.48	32.70	16	13,600	0.12%	大買/
2021/03/23	0	0.00	15	30.45	31.00	-15	12,386	-0.12%
2021/03/19	0	0.00	34.2	29.81	30.50	-34.2	12,191	-0.28%
2021/03/18	14.2	30.31	1	30.50	30.00	13.2	12,147	0.11%
2021/03/17	0	0.00	2	29.28	29.10	-2	11,943	-0.02%
2021/03/16	0	29.40	1	29.00	28.80	-1	12,073	-0.01%
2021/03/15	0	28.85	2	29.00	29.00	-2	12,463	-0.02%
2021/03/12	1	28.55	5	28.93	28.60	-4	12,568	-0.03%
2021/03/11	2	28.50	3	28.67	28.75	-1	13,343	-0.01%
2021/03/10	1	28.75	10	28.72	28.35	-9	13,647	-0.07%
2021/03/09	0	0.00	15	27.81	28.00	-15	13,935	-0.11%
2021/03/08	4	28.11	8	28.19	27.95	-4	13,984	-0.03%
2021/03/05	14	28.87	24	28.67	28.45	-10	14,005	-0.07%
2021/03/04	2	28.75	6	28.77	28.80	-4	14,031	-0.03%
2021/03/03	7	28.50	11	28.51	28.40	-4	14,210	-0.03%
2021/03/02	33	29.46	6	29.96	28.70	27	14,358	0.19%
2021/02/26	3	28.62	66.2	27.69	28.10	-63.2	13,726	-0.46%
2021/02/25	7	26.78	3	27.15	26.95	4	13,054	0.03%
2021/02/24	15	26.87	2	26.93	26.65	13	13,159	0.10%
2021/02/23	20	27.42	2	27.70	27.40	18	13,079	0.14%
2021/02/22	13.2	26.21	18	26.18	26.55	-4.8	12,617	-0.04%
2021/02/19	43	26.08	0	0.00	26.15	43	12,705	0.34%
2021/02/18	4	26.05	2	25.75	26.05	2	13,038	0.02%
2021/02/17	5	24.70	0	0.00	24.90	5	13,491	0.04%
2021/02/05	1	24.15	4	24.20	24.15	-3	13,541	-0.02%
2021/02/04	1	24.40	0	0.00	24.35	1	13,579	0.01%
2021/02/03	4	24.91	9	24.75	24.85	-5	13,631	-0.04%
2021/01/28	0	0.00	2	24.20	24.40	-2	13,720	-0.01%
2021/01/26	2	23.50	0	0.00	23.55	2	14,159	0.01%
2021/01/22	2	24.10	4.9	23.92	24.10	-2.9	14,149	-0.02%
2021/01/21	4	24.03	31	24.99	24.15	-27	14,222	-0.19%
2021/01/20	8	24.73	7	24.99	24.75	1	14,240	0.01%
2021/01/19	69	25.81	70	26.48	25.85	-1	14,219	-0.01%
2021/01/18	2	25.60	0	0.00	25.60	2	14,175	0.01%
2021/01/15	2	26.15	5	26.54	26.35	-3	14,279	-0.02%
2021/01/14	4	26.75	3.1	26.88	27.20	0.9	14,786	0.01%
2021/01/13	1	25.75	1	26.00	25.90	0	15,460	0.00%
2021/01/12	10.1	25.60	8	26.13	25.55	2.1	15,476	0.01%
2021/01/11	1	26.25	11	26.24	26.25	-10	15,595	-0.06%
2021/01/08	5	25.79	3	26.00	25.60	2	15,511	0.01%
2021/01/06	1.9	25.25	0	0.00	25.30	1.9	15,616	0.01%
2021/01/05	0	0.00	10	25.82	26.20	-10	15,576	-0.06%
2021/01/04	0	0.00	5	25.62	25.50	-5	15,507	-0.03%
2020/12/31	5	25.17	0	0.00	25.25	5	15,490	0.03%
2020/12/30	8	25.53	1	25.35	25.35	7	15,492	0.05%
2020/12/29	3	25.88	0	0.00	25.75	3	15,499	0.02%
2020/12/25	1	25.00	0	0.00	25.10	1	15,368	0.01%
2020/12/23	10	24.85	3	25.00	24.85	7	15,214	0.05%
2020/12/22	8	25.01	0	0.00	24.80	8	15,269	0.05%
2020/12/21	1	25.50	0	0.00	25.70	1	15,191	0.01%
2020/12/18	3	26.40	7	26.07	26.50	-4	15,033	-0.03%
2020/12/16	1	25.90	0	0.00	25.75	1	14,749	0.01%
2020/12/15	4	25.70	5	25.32	25.40	-1	14,713	-0.01%
2020/12/14	2	26.00	0	0.00	26.05	2	14,594	0.01%
2020/12/11	17	26.19	2	26.08	26.10	15	14,537	0.10%
2020/12/10	11	27.12	2	27.13	27.05	9	14,332	0.06%
2020/12/09	71	27.00	63.9	26.85	27.80	7.1	14,215	0.05%
2020/12/08	72	26.29	23	26.16	26.15	49	13,847	0.35%
2020/12/07	7	26.16	13	27.09	26.50	-6	13,754	-0.04%
2020/12/04	16	25.03	10	25.45	25.65	6	12,973	0.05%
2020/12/03	13	24.92	3	25.05	24.50	10	12,803	0.08%
2020/12/02	5	24.25	7	24.25	24.15	-2	12,762	-0.02%
2020/12/01	0	0.00	2	23.80	24.20	-2	13,696	-0.01%
2020/11/30	0	0.00	3	24.15	23.70	-3	14,329	-0.02%
2020/11/27	0	0.00	10	23.95	24.10	-10	14,307	-0.07%
2020/11/26	2	24.00	4	23.53	24.00	-2	14,206	-0.01%
2020/11/25	6	22.97	0	0.00	23.10	6	13,931	0.04%
2020/11/24	12	23.58	13	23.34	23.25	-1	13,896	-0.01%
2020/11/19	0	0.00	2	23.10	23.15	-2	13,842	-0.01%
2020/11/18	2	23.20	40	23.15	23.10	-38	14,019	-0.27%
2020/11/17	17	23.66	0	0.00	23.45	17	14,150	0.12%
2020/11/16	0	0.00	5	23.39	23.95	-5	14,077	-0.04%
2020/11/13	0	0.00	5	22.66	22.80	-5	13,799	-0.04%
2020/11/12	3	22.45	0	0.00	22.40	3	14,186	0.02%
2020/11/11	2	22.35	1	22.55	22.65	1	14,869	0.01%
2020/11/10	40	22.95	2	22.48	22.25	38	15,658	0.24%
2020/11/09	0	0.00	5	22.45	22.40	-5	16,236	-0.03%
2020/11/05	2	22.05	2	22.30	22.20	0	16,657	0.00%
2020/11/04	13	22.05	0	0.00	22.30	13	16,608	0.08%
2020/11/03	7	22.48	507	22.33	22.10	-500	16,534	-3.02%	大賣/鉅額交易
2020/11/02	1	21.85	1	22.00	21.90	0	16,295	0.00%
2020/10/29	1	21.60	1	22.25	22.35	0	16,403	0.00%
2020/10/27	2	22.90	2	22.75	22.85	0	16,142	0.00%
2020/10/26	2	23.25	0	0.00	22.90	2	15,990	0.01%
2020/10/22	10	24.00	13	23.67	23.75	-3	15,613	-0.02%
2020/10/21	59	23.46	10	23.20	24.45	49	14,920	0.33%
2020/10/20	1	21.90	2	22.35	22.25	-1	14,004	-0.01%
2020/10/19	3	22.30	2	22.18	21.90	1	13,998	0.01%
2020/10/16	6	21.79	6	21.83	21.60	0	13,910	0.00%
2020/10/15	2	22.00	10	22.03	21.90	-8	13,897	-0.06%
2020/10/14	1	21.90	29	21.95	21.80	-28	13,729	-0.20%
2020/10/13	1	21.40	0	0.00	21.30	1	13,649	0.01%
2020/10/12	3	21.38	0	0.00	21.25	3	13,585	0.02%
2020/10/08	0	0.00	1	21.35	21.25	-1	13,593	-0.01%
2020/10/07	0	0.00	1	21.05	21.10	-1	13,600	-0.01%
2020/10/06	5	20.80	6	21.17	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	13	20.56	20.60	-13	13,761	-0.09%
2020/09/30	3	20.30	20	20.19	20.30	-17	13,768	-0.12%
2020/09/29	0	0.00	2	19.75	19.75	-2	13,818	-0.01%
2020/09/28	3	19.72	16	19.48	19.75	-13	13,934	-0.09%
2020/09/25	14	19.04	20	19.10	18.95	-6	14,248	-0.04%
2020/09/24	0	0.00	12	19.72	19.65	-12	14,786	-0.08%
2020/09/23	10	20.18	6	20.15	20.15	4	14,746	0.03%
2020/09/22	2	20.33	0	0.00	20.20	2	14,708	0.01%
2020/09/18	2	21.20	3	21.15	21.15	-1	14,606	-0.01%
2020/09/17	3	20.85	3	20.95	21.15	0	14,567	0.00%
2020/09/16	6	20.98	1	21.10	20.70	5	14,510	0.03%
2020/09/15	2	21.23	1	21.15	21.15	1	14,397	0.01%
2020/09/14	5	21.13	1	20.50	21.10	4	14,325	0.03%
2020/09/10	6	21.26	12	21.15	20.90	-6	14,005	-0.04%
2020/09/09	0	0.00	28	20.25	20.60	-28	13,882	-0.20%
2020/09/08	18	21.48	2	21.75	20.60	16	13,778	0.12%
2020/09/07	11	22.41	2	21.30	21.15	9	13,579	0.07%
2020/09/04	80	22.65	14	22.36	22.50	66	13,177	0.50%
2020/09/03	8	22.16	122	21.39	22.55	-114	12,118	-0.94%	大賣/鉅額交易
2020/09/02	40	20.67	5	20.66	20.50	35	11,319	0.31%
2020/09/01	19	20.69	16	20.68	20.85	3	11,092	0.03%
2020/08/31	0	0.00	21	20.05	20.00	-21	10,852	-0.19%
2020/08/28	0	0.00	1	20.10	20.10	-1	10,805	-0.01%
2020/08/27	3	19.80	9	19.89	19.80	-6	10,709	-0.06%
2020/08/26	5	20.77	3	20.43	20.25	2	10,649	0.02%
2020/08/25	11	20.63	12	20.52	20.25	-1	10,562	-0.01%
2020/08/24	8	20.64	26	20.37	20.55	-18	10,492	-0.17%
2020/08/21	48	20.74	79	20.43	21.00	-31	10,543	-0.29%
2020/08/20	77	20.14	122	19.86	19.35	-45	10,259	-0.44%	大賣/
2020/08/19	30	21.51	22	21.81	21.45	8	9,813	0.08%
2020/08/18	34	21.66	26	21.68	21.70	8	9,455	0.08%
2020/08/17	27	21.52	33	21.40	21.70	-6	8,947	-0.07%
2020/08/14	163	19.21	60	19.55	20.55	103	8,193	1.26%	大買/鉅額交易
2020/08/13	193	18.97	30	19.18	19.60	163	7,372	2.21%	大買/鉅額交易
2020/08/12	127	17.85	44	17.50	17.85	83	6,571	1.26%	大買/
2020/08/11	2	16.50	1	16.65	16.55	1	6,010	0.02%
2020/08/10	2	16.80	0	0.00	16.55	2	5,991	0.03%
2020/08/07	25	17.01	10	17.32	17.10	15	5,947	0.25%
2020/08/06	95	17.45	4	17.20	17.15	91	5,891	1.54%
2020/08/05	181	17.20	10	16.45	17.00	171	5,686	3.01%	大買/鉅額交易
2020/08/03	0	0.00	2	16.03	15.90	-2	5,459	-0.04%
2020/07/27	12	15.76	1	15.95	15.70	11	5,373	0.20%
2020/07/24	1	15.60	0	0.00	15.55	1	5,273	0.02%
2020/07/22	0	0.00	1	16.45	16.45	-1	5,113	-0.02%
2020/07/21	1	16.05	1	16.20	16.15	0	4,957	0.00%
2020/07/20	0	0.00	5	15.90	16.00	-5	4,878	-0.10%
2020/07/15	1	15.95	0	0.00	15.70	1	4,691	0.02%
2020/07/14	0	0.00	1	16.20	16.25	-1	4,620	-0.02%
2020/07/13	10	16.75	7.9	16.26	16.50	2.1	4,581	0.05%
2020/07/10	1.3	15.70	3	15.55	15.55	-1.7	4,387	-0.04%
2020/07/08	1	16.00	0	0.00	16.05	1	4,320	0.02%
2020/07/07	1	15.70	0	0.00	15.75	1	4,218	0.02%
2020/07/06	3	16.33	0	0.00	16.25	3	4,102	0.07%
2020/07/03	22	15.60	4	16.03	16.10	18	3,749	0.48%
2020/07/01	0	0.00	1	14.25	14.20	-1	3,063	-0.03%
2020/06/30	1	14.10	0	0.00	14.05	1	3,063	0.03%
2020/06/24	0	0.00	10	14.31	14.25	-10	3,058	-0.33%
2020/06/23	16	14.08	16	14.10	14.05	0	3,093	0.00%
2020/06/19	0	0.00	2	14.45	14.25	-2	3,219	-0.06%
2020/06/16	2	14.00	0	0.00	14.15	2	3,217	0.06%
2020/06/12	1	13.95	0	0.00	14.05	1	3,282	0.03%
2020/06/11	7	14.65	3	14.35	14.25	4	3,291	0.12%
2020/06/10	3	14.65	0	0.00	14.65	3	3,294	0.09%
2020/06/08	0	0.00	6	14.95	14.80	-6	3,357	-0.18%
2020/06/05	6	14.75	6	14.95	14.85	0	3,345	0.00%
2020/06/04	4	14.90	0	0.00	14.75	4	3,345	0.12%
2020/06/03	2	15.00	0	0.00	14.85	2	3,328	0.06%
2020/05/28	4	14.85	2	15.00	14.60	2	3,215	0.06%
2020/05/27	0	0.00	5	13.75	14.50	-5	2,900	-0.17%
2020/05/26	0	0.00	2	13.55	13.45	-2	2,822	-0.07%
2020/05/25	5	13.33	0	0.00	13.40	5	2,815	0.18%
2020/05/20	10	13.70	12	13.63	13.60	-2	2,823	-0.07%
2020/05/19	2	13.15	0	0.00	13.40	2	2,759	0.07%
2020/05/14	4	13.69	0	0.00	13.40	4	2,718	0.15%
2020/05/13	2	14.10	0	0.00	14.00	2	2,666	0.08%
2020/05/08	0	0.00	8	14.05	13.95	-8	2,612	-0.31%
2020/05/07	8	13.90	0	0.00	14.05	8	2,609	0.31%
2020/05/05	0	0.00	7	13.90	13.85	-7	2,675	-0.26%
2020/05/04	0	0.00	48	13.90	13.90	-48	2,703	-1.78%
2020/04/30	0	0.00	2	14.10	14.25	-2	2,705	-0.07%
2020/04/29	0	0.00	1	14.00	14.00	-1	2,688	-0.04%
2020/04/28	35	13.96	0	0.00	13.85	35	2,685	1.30%
2020/04/27	4	13.90	4	14.00	14.20	0	2,725	0.00%
2020/04/24	0	0.00	4	13.90	13.80	-4	2,692	-0.15%
2020/04/23	1	13.75	0	0.00	13.80	1	2,688	0.04%
2020/04/21	1	13.45	7	13.50	13.40	-6	2,683	-0.22%
2020/04/16	7	13.90	0	0.00	14.10	7	2,636	0.27%
2020/04/15	0	0.00	25	13.95	14.05	-25	2,660	-0.94%
2020/04/14	5	13.50	0	0.00	13.60	5	2,641	0.19%
2020/04/13	0	0.00	22	13.51	13.40	-22	2,646	-0.83%
2020/04/10	10	13.10	0	0.00	13.30	10	2,646	0.38%
2020/04/08	30	12.70	0	0.00	12.90	30	2,636	1.14%
2020/04/07	2	12.35	0	0.00	12.40	2	2,654	0.08%
2020/03/26	0	0.00	2	12.20	12.25	-2	2,701	-0.07%
2020/03/20	2	10.50	0	0.00	10.90	2	2,583	0.08%
2020/03/19	8	10.15	11	10.65	10.10	-3	2,578	-0.12%
2020/03/18	1	11.30	0	0.00	11.20	1	2,579	0.04%
2020/03/17	0	0.00	7	11.46	11.30	-7	2,596	-0.27%
2020/03/16	3	12.05	0	0.00	11.85	3	2,576	0.12%
2020/03/13	2	11.80	0	0.00	12.45	2	2,541	0.08%
2020/03/12	4	13.10	0	0.00	13.00	4	2,460	0.16%
2020/03/09	5	14.75	2	15.00	14.50	3	2,370	0.13%
2020/03/06	5	15.35	0	0.00	15.15	5	2,358	0.21%
2020/03/05	12	15.47	0	0.00	15.50	12	2,348	0.51%
2020/03/03	5	14.96	2	15.60	15.45	3	2,240	0.13%
2020/02/27	3	14.00	0	0.00	14.10	3	2,181	0.14%
2020/02/26	0	0.00	3	14.65	14.70	-3	2,174	-0.14%
2020/02/24	3	14.80	0	0.00	14.75	3	2,180	0.14%
2020/02/21	0	0.00	10	15.00	15.10	-10	2,175	-0.46%
2020/02/20	10	15.15	0	0.00	15.15	10	2,186	0.46%
2020/02/19	0	0.00	2	15.25	15.25	-2	2,209	-0.09%
2020/02/18	6	15.25	0	0.00	15.15	6	2,244	0.27%
2020/02/17	2	15.15	0	0.00	15.15	2	2,267	0.09%
2020/02/14	0	0.00	1	15.25	15.25	-1	2,306	-0.04%
2020/02/13	1	15.55	0	0.00	15.30	1	2,315	0.04%
2020/02/12	0	0.00	10	14.85	15.10	-10	2,271	-0.44%
2020/02/11	2	14.70	0	0.00	14.65	2	2,280	0.09%
2020/02/10	2	14.70	0	0.00	14.60	2	2,319	0.09%
2020/02/07	5	14.50	0	0.00	14.55	5	2,333	0.21%
2020/02/06	5	14.70	3	14.70	14.95	2	2,303	0.09%
2020/02/05	10	14.30	32	14.54	14.65	-22	2,258	-0.97%
2020/02/04	0	0.00	1	14.25	14.30	-1	2,227	-0.04%
2020/02/03	24	13.87	2	13.90	13.85	22	2,262	0.97%
2020/01/31	0	0.00	10	14.55	14.60	-10	2,271	-0.44%
2020/01/30	6	15.18	0	0.00	14.85	6	2,290	0.26%
2020/01/17	6	16.40	0	0.00	16.40	6	2,265	0.26%
2020/01/15	1	16.40	0	0.00	16.30	1	2,347	0.04%
2020/01/14	0	0.00	2	16.55	16.50	-2	2,347	-0.09%
2020/01/09	0	0.00	1	16.60	16.45	-1	2,379	-0.04%
2020/01/08	0	0.00	2	16.15	16.50	-2	2,340	-0.09%
2020/01/07	6	16.53	0	0.00	16.45	6	2,449	0.24%
2019/12/27	0	0.00	11	17.25	17.10	-11	2,378	-0.46%
2019/12/26	10	17.45	0	0.00	17.15	10	2,370	0.42%
2019/12/25	1	17.25	0	0.00	17.30	1	2,331	0.04%
2019/12/19	0	0.00	6	17.20	17.05	-6	2,402	-0.25%
2019/12/17	6	16.95	0	0.00	16.95	6	2,523	0.24%
2019/12/13	0	0.00	25	17.05	16.85	-25	2,549	-0.98%
2019/12/12	10	16.90	7	16.85	16.85	3	2,490	0.12%
2019/12/09	3	16.65	0	0.00	16.65	3	2,565	0.12%
2019/12/06	4	16.65	0	0.00	16.65	4	2,582	0.15%
2019/12/05	0	0.00	2	16.60	16.65	-2	2,640	-0.08%
2019/12/03	3	16.50	0	0.00	16.60	3	2,798	0.11%
2019/12/02	5	16.75	0	0.00	16.50	5	2,813	0.18%
2019/11/29	5	16.90	0	0.00	16.80	5	2,829	0.18%
2019/11/28	7	17.08	0	0.00	17.05	7	2,865	0.24%
2019/11/27	0	0.00	25	17.20	17.25	-25	3,005	-0.83%
2019/11/26	25	16.92	0	0.00	17.05	25	3,048	0.82%
2019/11/14	0	0.00	16	16.85	16.75	-16	3,623	-0.44%
2019/11/13	18	16.79	0	0.00	16.65	18	3,641	0.49%
2019/11/12	10	16.60	2	16.55	16.65	8	3,623	0.22%
2019/11/11	0	0.00	10	16.49	16.50	-10	3,648	-0.27%
2019/11/07	10	16.90	17	16.80	16.85	-7	3,675	-0.19%
2019/11/06	2	17.00	0	0.00	17.00	2	3,689	0.05%
2019/10/31	15	17.18	0	0.00	17.20	15	3,888	0.39%
2019/10/28	0	0.00	3	17.20	17.35	-3	4,491	-0.07%
2019/10/23	3	17.88	3	17.90	17.45	0	5,050	0.00%
2019/10/21	0	0.00	2	17.55	17.50	-2	5,084	-0.04%
2019/10/15	3	17.65	11	17.70	17.70	-8	5,090	-0.16%
2019/10/14	7	17.27	0	0.00	17.45	7	4,968	0.14%
2019/10/08	0	0.00	55	16.80	16.75	-55	5,050	-1.09%
2019/10/03	0	0.00	5	16.95	16.95	-5	5,132	-0.10%
2019/09/27	2	17.10	0	0.00	16.95	2	5,152	0.04%
2019/09/26	20	17.50	0	0.00	17.45	20	5,165	0.39%
2019/09/25	10	17.40	0	0.00	17.55	10	5,176	0.19%
2019/09/24	30	17.67	5	17.65	17.45	25	5,157	0.48%
2019/09/23	5	17.80	0	0.00	17.90	5	5,077	0.10%
2019/09/19	2	17.08	0	0.00	17.35	2	4,939	0.04%
2019/09/17	1	17.65	0	0.00	17.40	1	4,944	0.02%
2019/09/16	0	0.00	10	17.60	17.50	-10	4,938	-0.20%
2019/09/12	10	17.28	0	0.00	17.45	10	4,896	0.20%
2019/09/10	0	0.00	6	17.20	17.20	-6	4,935	-0.12%
2019/09/09	2	17.28	143	17.45	17.20	-141	4,941	-2.85%	大賣/鉅額交易
2019/09/06	42	17.83	0	0.00	17.75	42	4,924	0.85%
2019/09/05	101	18.00	0	0.00	17.90	101	4,887	2.07%	大買/鉅額交易
2019/09/04	6	17.70	0	0.00	17.70	6	4,820	0.12%
2019/09/02	4	17.58	0	0.00	17.60	4	4,796	0.08%
2019/08/23	0	0.00	7	17.40	17.40	-7	4,412	-0.16%
2019/08/20	87	17.77	84	17.44	17.10	3	4,303	0.07%
2019/08/02	0	0.00	1	15.95	15.90	-1	4,036	-0.02%
2019/08/01	5	16.60	0	0.00	16.60	5	4,063	0.12%
2019/07/31	0	0.00	5	17.30	17.05	-5	3,958	-0.13%
2019/07/30	7	17.12	15	17.05	18.10	-8	3,798	-0.21%
2019/07/29	15	16.65	1	17.50	17.60	14	3,453	0.41%
2019/07/26	7	16.26	4	16.06	16.00	3	3,119	0.10%
2019/07/15	0	0.00	2	15.60	15.40	-2	3,411	-0.06%
2019/07/12	0	0.00	3	15.35	15.45	-3	3,417	-0.09%
2019/07/10	0	0.00	13	15.20	15.15	-13	3,509	-0.37%
2019/07/09	13	14.96	3	15.05	15.05	10	3,469	0.29%
2019/07/02	0	0.00	1	14.95	14.90	-1	3,524	-0.03%
2019/06/25	0	0.00	1	14.90	14.60	-1	3,639	-0.03%
2019/06/20	1	14.70	2	15.00	14.70	-1	3,649	-0.03%
2019/06/12	0	0.00	12	14.15	14.15	-12	3,516	-0.34%
2019/06/11	12	14.01	0	0.00	14.20	12	3,482	0.34%
2019/05/23	1	14.40	0	0.00	14.35	1	3,556	0.03%
2019/05/22	0	0.00	2	14.90	14.65	-2	3,612	-0.06%
2019/05/17	2	14.55	0.2	14.45	14.50	1.8	3,557	0.05%
2019/05/16	2	14.90	3	15.13	14.85	-1	3,535	-0.03%
2019/05/14	3	14.42	7	14.71	15.00	-4	3,483	-0.11%
2019/05/13	0	0.00	1	14.20	14.15	-1	3,335	-0.03%
2019/05/10	0	0.00	3	14.70	14.50	-3	3,307	-0.09%
2019/05/09	16	14.96	0	0.00	14.50	16	3,278	0.49%
2019/05/03	0	0.00	5	14.85	15.00	-5	3,006	-0.17%
2019/05/02	5	14.70	0	0.00	14.70	5	2,953	0.17%
2019/04/30	0	0.00	2	14.45	14.45	-2	2,912	-0.07%
2019/04/29	2	14.80	0	0.00	14.60	2	2,888	0.07%
2019/04/26	0	0.00	50	14.21	14.25	-50	2,794	-1.79%
2019/04/24	1	14.60	0	0.00	14.40	1	2,802	0.04%
2019/04/22	50	15.45	0	0.00	15.15	50	2,729	1.83%
2019/04/17	0	0.00	1	14.70	14.60	-1	2,288	-0.04%
2019/04/11	0	0.00	5	14.05	14.00	-5	1,973	-0.25%
2019/04/10	0	0.00	10	14.00	13.90	-10	1,922	-0.52%
2019/04/09	0	0.00	17	14.04	14.05	-17	1,879	-0.90%
2019/04/08	1	13.70	0	0.00	13.80	1	1,858	0.05%
2019/04/03	2	13.83	0	0.00	13.85	2	1,842	0.11%
2019/03/27	0	0.00	5	13.50	13.30	-5	1,654	-0.30%
2019/03/26	7	13.76	0	0.00	13.55	7	1,629	0.43%
2019/03/25	3	13.65	0	0.00	13.65	3	1,597	0.19%
2019/03/21	0	0.00	3	13.90	13.95	-3	1,537	-0.20%
2019/03/20	12	13.85	0	0.00	13.90	12	1,533	0.78%
2019/03/19	18	13.95	0	0.00	13.80	18	1,540	1.17%
2019/02/22	0	0.00	5	14.55	14.20	-5	1,743	-0.29%
2019/02/21	5	14.30	0	0.00	14.40	5	1,627	0.31%
2019/02/19	0	0.00	10	14.10	14.05	-10	1,646	-0.61%
2019/02/13	0	0.00	3	13.95	14.10	-3	1,588	-0.19%
2019/01/29	0	0.00	46	13.10	13.10	-46	1,517	-3.03%
2019/01/25	0	0.00	5	13.10	13.15	-5	1,620	-0.31%
2019/01/24	0	0.00	3	13.00	13.05	-3	1,659	-0.18%
2019/01/22	0	0.00	20	13.05	13.00	-20	1,701	-1.18%
2019/01/16	53	13.20	0	0.00	13.20	53	1,758	3.01%
2018/12/20	1	12.65	0	0.00	12.35	1	1,940	0.05%
2018/11/20	0	0.00	2	13.10	13.10	-2	2,734	-0.07%
2018/10/30	0.1	11.60	0	0.00	11.40	0.1	2,927	0.00%
2018/10/29	1	11.40	0	0.00	11.40	1	2,934	0.03%
2018/10/25	0	0.00	2	11.05	11.05	-2	2,952	-0.07%
2018/10/17	0	0.00	2	11.80	11.75	-2	3,220	-0.06%
2018/10/16	1	11.85	0	0.00	11.65	1	3,330	0.03%
2018/10/12	2	11.30	0	0.00	11.50	2	3,345	0.06%
2018/10/11	0	0.00	7	11.30	11.30	-7	3,348	-0.21%
2018/10/04	0	0.00	2	13.60	13.40	-2	3,479	-0.06%
2018/10/02	2	13.53	0	0.00	13.45	2	3,489	0.06%
2018/10/01	0	0.00	10	13.45	13.45	-10	3,521	-0.28%
2018/09/21	11.1	14.15	0	0.00	14.15	11.1	5,222	0.21%
2018/09/17	10	14.20	0	0.00	14.00	10	5,046	0.20%
2018/09/14	1	13.90	0	0.00	14.05	1	4,885	0.02%
2018/09/04	2	14.60	0	0.00	14.60	2	5,117	0.04%
2018/08/28	2	14.85	0	0.00	14.80	2	5,863	0.03%
2018/08/27	1	14.75	0	0.00	15.00	1	5,881	0.02%
2018/08/23	0	0.00	2	14.40	14.55	-2	5,917	-0.03%
2018/08/22	1	14.50	1	14.55	14.40	0	6,025	0.00%
2018/08/17	3	14.75	0	0.00	14.50	3	6,652	0.05%
2018/08/13	0	0.00	1	14.85	14.80	-1	7,387	-0.01%
2018/08/07	10	15.75	0.1	15.70	15.70	9.9	7,867	0.13%
2018/08/03	1	15.45	0	0.00	15.45	1	8,549	0.01%
2018/07/27	0	0.00	2	16.40	16.40	-2	8,896	-0.02%
2018/07/26	0	0.00	1	16.50	16.45	-1	8,851	-0.01%
2018/07/25	10	16.33	0	0.00	16.50	10	8,828	0.11%
2018/07/23	10	16.30	0	0.00	16.30	10	8,770	0.11%
2018/07/04	7	17.54	7	17.23	16.90	0	8,378	0.00%
2018/07/03	5	17.82	23	18.05	17.00	-18	8,024	-0.22%
2018/07/02	7	16.49	3	16.82	16.70	4	7,037	0.06%
2018/06/20	3	15.47	0	0.00	15.35	3	6,681	0.04%
2018/06/19	0	0.00	2	16.45	15.90	-2	6,620	-0.03%
2018/06/12	0	0.00	1	17.35	17.20	-1	6,396	-0.02%
2018/06/08	21	17.09	5	17.47	17.00	16	6,170	0.26%
2018/06/06	2	16.10	0	0.00	16.75	2	5,703	0.04%
2018/05/31	0	0.00	2	16.55	16.40	-2	5,333	-0.04%
2018/05/29	0	0.00	1.5	16.83	16.80	-1.5	5,201	-0.03%
2018/05/28	1	16.50	1	16.45	17.45	0	4,999	0.00%
2018/05/25	2	16.60	2	16.45	16.65	0	4,676	0.00%
2018/05/24	1	16.95	1.1	16.66	16.85	-0.1	4,495	0.00%
2018/05/23	0	0.00	2	15.90	15.90	-2	3,979	-0.05%
2018/05/22	0	0.00	3	15.00	15.50	-3	3,850	-0.08%
2018/05/21	1	15.25	4.4	15.21	15.40	-3.4	3,757	-0.09%
2018/05/18	4	14.65	0	0.00	14.65	4	3,614	0.11%
2018/05/17	0	0.00	1	14.80	14.95	-1	3,540	-0.03%
2018/05/16	3	16.15	0	0.00	15.75	3	3,412	0.09%
2018/05/15	2	15.80	13	15.87	15.90	-11	3,291	-0.33%
2018/05/14	24	15.33	11	15.70	15.75	13	2,946	0.44%
2018/05/11	4	14.38	15	14.85	14.35	-11	2,490	-0.44%
2018/05/08	0	0.00	1	13.90	13.50	-1	2,053	-0.05%
2018/05/07	0	0.00	1	13.00	13.90	-1	1,947	-0.05%
2018/05/03	2	12.83	0	0.00	12.75	2	1,745	0.11%
2018/05/02	0	0.00	5	12.84	12.90	-5	1,751	-0.29%
2018/04/30	5	12.80	0	0.00	12.55	5	1,696	0.29%
2018/04/25	0	0.00	1	12.10	12.00	-1	1,592	-0.06%
2018/04/12	3	12.85	0	0.00	12.80	3	1,434	0.21%
2018/04/10	1	13.00	0	0.00	12.95	1	1,452	0.07%
2018/03/06	0.1	12.90	0	0.00	12.90	0.1	1,734	0.00%
2018/02/23	0	0.00	2	12.60	12.35	-2	1,661	-0.12%
2018/02/21	0	0.00	1	11.50	11.65	-1	1,704	-0.06%
2018/02/09	0	0.00	1	10.95	11.00	-1	1,799	-0.06%
2018/01/19	0	0.00	2	12.80	12.80	-2	2,836	-0.07%