精成科 (6191)-兆豐-竹北券商分點個股進出

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

精成科

(6191)

可現股當沖

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

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	74.10	74.30	-1	5,597	-0.02%
2024/05/28	1.1	72.02	0	0.00	71.60	1.1	5,574	0.02%
2024/05/23	2	75.60	0	0.00	76.00	2	5,582	0.04%
2024/05/21	1	71.70	0	0.00	73.10	1	5,474	0.02%
2024/05/20	0	71.60	0	0.00	71.30	0	5,454	0.00%
2024/05/16	1	74.00	1	72.30	72.50	0	5,440	0.00%
2024/05/14	3	72.93	1	73.60	73.80	2	5,551	0.04%
2024/05/13	0.1	70.65	0	0.00	70.60	0.1	5,498	0.00%
2024/05/09	0	0.00	1	74.20	72.60	-1	5,430	-0.02%
2024/05/07	1	73.80	1	74.10	74.20	0	5,312	0.00%
2024/05/06	0	0.00	1	74.50	74.20	-1	5,283	-0.02%
2024/05/02	0	0.00	1.1	73.68	72.70	-1.1	5,272	-0.02%
2024/04/19	0	0.00	2	70.80	70.40	-2	5,171	-0.04%
2024/04/16	0	0.00	3	69.00	69.00	-3	5,072	-0.06%
2024/04/15	0	69.80	2	70.00	69.60	-2	5,015	-0.04%
2024/04/12	0	71.30	0	0.00	69.70	0	4,968	0.00%
2024/04/08	0	0.00	1	72.10	71.90	-1	4,898	-0.02%
2024/04/03	0	0.00	1	72.20	72.00	-1	4,898	-0.02%
2024/04/02	1	73.00	0	0.00	72.60	1	4,894	0.02%
2024/03/29	2	73.25	1	73.40	72.70	1	4,908	0.02%
2024/03/28	10	74.86	12	75.16	73.70	-2	4,829	-0.04%
2024/03/27	5	73.10	6	71.90	73.20	-1	4,646	-0.02%
2024/03/26	1	71.58	5	69.80	69.40	-4	4,591	-0.09%
2024/03/25	4	71.56	2	71.80	71.20	2	4,596	0.04%
2024/03/22	0	71.70	0	0.00	71.40	0	4,705	0.00%
2024/03/21	5	74.64	2.1	75.14	73.60	2.9	4,720	0.06%
2024/03/20	2.2	73.21	8.9	73.47	76.10	-6.7	4,459	-0.15%
2024/03/19	0	0.00	4	69.50	69.20	-4	3,975	-0.10%
2024/03/15	0	0.00	3	65.40	64.90	-3	3,791	-0.08%
2024/03/13	0	0.00	1	65.00	64.60	-1	3,798	-0.03%
2024/03/08	3	66.04	0	0.00	64.10	3	3,929	0.08%
2024/03/06	0	0.00	4	68.80	68.60	-4	4,252	-0.09%
2024/03/05	1	68.70	1	67.60	68.70	0	4,495	0.00%
2024/03/04	2	66.50	0	0.00	66.30	2	4,448	0.04%
2024/03/01	1	66.00	1	65.70	66.00	0	4,454	0.00%
2024/02/29	0	65.90	10	65.50	65.30	-10	4,433	-0.22%
2024/02/26	0	67.40	1	67.60	67.50	-1	4,382	-0.02%
2024/02/23	2	69.30	2	68.20	68.10	0	4,407	0.00%
2024/02/22	1	68.10	0	0.00	68.10	1	4,525	0.02%
2024/02/21	0	0.00	1	68.70	68.90	-1	4,550	-0.02%
2024/02/20	0	0.00	1	69.20	69.30	-1	4,590	-0.02%
2024/02/19	3	69.13	2	69.35	69.80	1	4,588	0.02%
2024/02/16	3	69.73	2	69.40	69.20	1	4,599	0.02%
2024/02/02	1	64.30	0	0.00	64.70	1	4,505	0.02%
2024/01/30	6	64.42	0	0.00	64.30	6	4,625	0.13%
2024/01/29	5	64.90	0	0.00	65.50	5	4,679	0.11%
2024/01/26	0	0.00	8	64.80	64.80	-8	4,802	-0.17%
2024/01/17	0	0.00	1	65.80	65.20	-1	5,970	-0.02%
2024/01/16	1	65.30	1	65.30	65.50	0	5,952	0.00%
2024/01/15	1	64.30	0	0.00	65.00	1	5,946	0.02%
2024/01/12	3	62.80	0	0.00	63.00	3	5,930	0.05%
2024/01/11	2	63.30	2	63.70	63.50	0	5,941	0.00%
2024/01/09	3	63.80	0	0.00	63.20	3	6,001	0.05%
2024/01/08	3	64.07	0	0.00	64.10	3	6,040	0.05%
2024/01/05	5	64.80	0	0.00	64.50	5	6,074	0.08%
2024/01/02	0	0.00	1	64.10	65.20	-1	6,245	-0.02%
2023/12/29	1	64.50	0	0.00	64.50	1	6,259	0.02%
2023/12/28	0.1	64.05	1	64.00	63.70	-0.9	6,278	-0.01%
2023/12/27	1.1	64.38	0	0.00	64.30	1.1	6,348	0.02%
2023/12/26	2.1	63.52	0	0.00	64.30	2.1	6,403	0.03%
2023/12/25	0	63.90	0	0.00	63.70	0	6,357	0.00%
2023/12/21	4	64.00	3	64.80	64.00	1	6,269	0.02%
2023/12/20	1	64.82	7	66.16	64.80	-6	6,269	-0.09%
2023/12/19	0.1	64.95	2	65.60	65.30	-1.9	6,272	-0.03%
2023/12/18	1	68.11	1	70.90	68.00	0	6,152	0.00%
2023/12/14	0	0.00	2	72.40	73.40	-2	5,987	-0.03%
2023/12/12	0	71.10	0	0.00	70.30	0	6,040	0.00%
2023/12/11	2	71.80	2	72.39	70.70	0	6,083	0.00%
2023/12/06	3	70.83	0	0.00	71.00	3	6,245	0.05%
2023/12/05	1	70.00	0	0.00	70.00	1	6,364	0.02%
2023/12/04	3	71.57	4	71.18	70.10	-1	6,681	-0.01%
2023/12/01	13	69.62	14	69.70	70.50	-1	6,663	-0.02%
2023/11/30	2	66.20	3	68.40	69.00	-1	6,466	-0.02%
2023/11/27	2	61.90	0	0.00	61.90	2	6,258	0.03%
2023/11/24	0.1	61.80	0	0.00	61.50	0.1	6,290	0.00%
2023/11/22	1	62.00	0	0.00	61.80	1	6,400	0.02%
2023/11/21	1	64.00	1	66.10	62.80	0	6,460	0.00%
2023/11/17	2	64.29	4	64.10	64.50	-2	6,575	-0.03%
2023/11/16	2	62.70	1	63.10	63.10	1	6,614	0.02%
2023/11/15	0	0.00	6.2	64.14	63.30	-6.2	6,703	-0.09%
2023/11/14	5	62.50	5	63.00	63.00	0	6,751	0.00%
2023/11/10	7	61.83	5	62.70	62.00	2	6,927	0.03%
2023/11/09	6	62.95	0	0.00	63.40	6	7,017	0.09%
2023/11/08	2	63.50	5	62.50	62.50	-3	7,052	-0.04%
2023/11/07	2	63.55	2	64.25	63.40	0	7,139	0.00%
2023/11/06	2	63.50	2	63.20	64.00	0	7,240	0.00%
2023/11/03	14	63.24	12	63.93	62.40	2	7,229	0.03%
2023/11/02	26	63.60	25	64.22	63.90	1	7,160	0.01%
2023/11/01	5	59.22	7	59.76	61.20	-2	6,866	-0.03%
2023/10/31	0	0.00	1	59.70	61.60	-1	6,314	-0.02%
2023/10/30	1	55.70	1	56.30	56.00	0	6,142	0.00%
2023/10/27	1	56.00	3	56.23	56.00	-2	6,205	-0.03%
2023/10/26	2	54.40	2	55.30	54.90	0	6,275	0.00%
2023/10/25	0	0.00	2	56.20	55.60	-2	6,317	-0.03%
2023/10/24	1	54.60	2	55.00	55.70	-1	6,364	-0.02%
2023/10/23	0	0.00	1	53.70	54.30	-1	6,446	-0.02%
2023/10/20	4	53.65	0	0.00	53.90	4	6,629	0.06%
2023/10/18	2.1	54.28	2	53.90	54.30	0.1	6,673	0.00%
2023/10/17	5	55.72	0	0.00	55.40	5	6,673	0.07%
2023/10/16	0	0.00	1	56.00	56.00	-1	6,859	-0.01%
2023/10/13	2	56.85	0	0.00	56.60	2	7,113	0.03%
2023/10/12	3	58.00	7	57.79	58.00	-4	7,355	-0.05%
2023/10/11	1	58.40	2	57.30	57.40	-1	7,465	-0.01%
2023/10/06	4.1	59.09	2.4	58.23	57.80	1.7	7,486	0.02%
2023/10/05	3	62.47	0	0.00	61.90	3	7,397	0.04%
2023/10/04	0.1	62.60	0	0.00	62.70	0.1	7,446	0.00%
2023/10/03	3	63.67	2	63.10	63.10	1	7,513	0.01%
2023/10/02	0.3	64.60	3	64.60	64.60	-2.7	7,555	-0.04%
2023/09/28	0	0.00	1	62.00	62.00	-1	7,521	-0.01%
2023/09/27	1	61.60	2	61.20	61.70	-1	7,551	-0.01%
2023/09/25	2	60.80	3.5	60.87	62.20	-1.5	7,573	-0.02%
2023/09/21	2	59.60	0	0.00	59.60	2	7,598	0.03%
2023/09/20	0	62.30	0	0.00	61.30	0	7,734	0.00%
2023/09/19	0	0.00	2	63.20	62.80	-2	7,802	-0.03%
2023/09/18	0	0.00	4	62.90	62.30	-4	7,809	-0.05%
2023/09/15	1.5	61.97	0	0.00	61.90	1.5	7,808	0.02%
2023/09/14	1	61.80	0	0.00	61.80	1	7,723	0.01%
2023/09/13	0	0.00	3	60.20	60.40	-3	7,665	-0.04%
2023/09/12	1	59.90	5	60.00	59.40	-4	7,623	-0.05%
2023/09/11	7	58.69	0	0.00	58.70	7	7,563	0.09%
2023/09/08	5	61.72	3	60.87	61.00	2	7,459	0.03%
2023/09/07	4	62.85	4	61.38	60.90	0	7,295	0.00%
2023/09/06	2	59.60	3	60.73	60.50	-1	6,934	-0.01%
2023/09/05	2	58.50	0	0.00	58.60	2	6,852	0.03%
2023/09/04	1	56.10	1	55.90	56.10	0	6,782	0.00%
2023/08/31	0	0.00	1	54.70	56.80	-1	6,881	-0.01%
2023/08/30	0	0.00	20	56.00	54.90	-20	6,913	-0.29%
2023/08/29	1	55.10	0	0.00	55.10	1	6,913	0.01%
2023/08/28	3	55.90	3	57.90	55.90	0	6,888	0.00%
2023/08/24	22	55.88	1	57.50	55.90	21	6,840	0.31%
2023/08/23	0	0.00	0.2	58.50	58.80	-0.2	6,610	0.00%
2023/08/22	1	58.40	1	58.00	58.80	0	6,650	0.00%
2023/08/21	0	0.00	2	58.00	58.00	-2	6,629	-0.03%
2023/08/18	1	56.00	1	56.20	55.80	0	6,599	0.00%
2023/08/17	1.5	55.67	2	55.70	56.20	-0.5	6,552	-0.01%
2023/08/16	2	53.75	4	53.60	54.10	-2	6,509	-0.03%
2023/08/15	3.5	53.31	10	52.75	53.40	-6.5	6,428	-0.10%
2023/08/14	2	50.30	0	0.00	51.70	2	6,322	0.03%
2023/08/11	3	51.67	1	52.40	52.10	2	6,321	0.03%
2023/08/10	2	52.45	1	52.10	52.10	1	6,240	0.02%
2023/08/09	4	51.68	0	0.00	51.80	4	6,149	0.07%
2023/08/08	2	51.30	0	0.00	51.60	2	6,153	0.03%
2023/08/07	0	0.00	10	49.05	50.90	-10	6,165	-0.16%
2023/08/04	10	48.10	0	0.00	49.05	10	6,241	0.16%
2023/08/02	1	48.80	0	0.00	48.25	1	6,212	0.02%
2023/08/01	5	50.44	0	0.00	50.40	5	6,216	0.08%
2023/07/31	0	0.00	3	52.13	51.30	-3	6,527	-0.05%
2023/07/27	1	51.10	0	0.00	50.70	1	6,498	0.02%
2023/07/26	0	0.00	1	52.20	51.10	-1	6,442	-0.02%
2023/07/25	7	51.39	0	0.00	51.40	7	6,337	0.11%
2023/07/24	1	48.55	0	0.00	49.10	1	6,126	0.02%
2023/07/21	1	47.40	2	47.50	48.45	-1	6,069	-0.02%
2023/07/20	0	0.00	0.2	48.05	48.20	-0.2	6,029	0.00%
2023/07/19	0	0.00	10	49.08	48.10	-10	5,952	-0.17%
2023/07/18	13.1	49.60	1	51.40	50.80	12.1	5,773	0.21%
2023/07/17	13.1	53.15	14	52.48	52.50	-0.9	5,479	-0.02%
2023/07/14	1	48.35	0	0.00	49.45	1	5,214	0.02%
2023/07/12	5	47.34	0	0.00	47.50	5	5,038	0.10%
2023/07/10	0.2	46.91	1	46.80	46.05	-0.8	4,919	-0.02%
2023/07/06	0	0.00	1	48.85	48.20	-1	4,772	-0.02%
2023/07/05	5	47.77	38	47.79	47.75	-33	4,694	-0.70%
2023/07/04	0	0.00	1	46.70	47.05	-1	4,681	-0.02%
2023/06/29	4	46.18	1	46.00	46.20	3	4,640	0.06%
2023/06/26	1	43.95	1	43.35	44.15	0	4,197	0.00%
2023/06/21	0	0.00	2	43.30	43.20	-2	4,175	-0.05%
2023/06/20	2	42.10	1	41.90	42.20	1	4,117	0.02%
2023/06/14	0	0.00	0.1	42.45	42.50	-0.1	4,289	0.00%
2023/06/13	30	41.90	1	41.90	42.25	29	4,282	0.68%
2023/06/12	2	41.90	30.9	42.00	42.00	-28.9	4,258	-0.68%
2023/06/08	0	0.00	1	41.60	41.65	-1	4,211	-0.02%
2023/06/07	31	41.53	0	0.00	42.00	31	4,177	0.74%
2023/06/06	0	0.00	40	40.55	40.60	-40	4,037	-0.99%
2023/06/05	0.1	40.45	1	40.60	40.45	-0.9	4,008	-0.02%
2023/06/02	0	0.00	11	39.81	39.70	-11	3,934	-0.28%
2023/05/31	10	39.20	0	0.00	39.15	10	3,925	0.25%
2023/05/29	12	39.36	0	0.00	39.75	12	3,788	0.32%
2023/05/26	14	39.33	4	40.20	39.15	10	3,754	0.27%
2023/05/25	0	0.00	2	40.00	40.20	-2	3,676	-0.05%
2023/05/24	11	39.25	10	38.75	39.60	1	3,587	0.03%
2023/05/23	10	38.60	0	0.00	38.80	10	3,503	0.29%
2023/05/18	10	37.75	0	0.00	37.75	10	3,357	0.30%
2023/05/17	0	0.00	1	38.00	37.55	-1	3,354	-0.03%
2023/05/15	1	37.85	0	0.00	37.40	1	3,211	0.03%
2023/05/12	0	0.00	2	37.55	37.65	-2	3,149	-0.06%
2023/05/10	2	37.40	2.8	37.41	37.65	-0.8	2,987	-0.03%
2023/05/08	1	37.00	1	36.65	36.85	0	2,788	0.00%
2023/05/05	6	36.60	6	37.56	36.45	0	2,680	0.00%
2023/05/04	0	0.00	2	37.30	37.30	-2	2,307	-0.09%
2023/04/24	0	0.00	36	33.53	33.70	-36	2,101	-1.71%
2023/04/19	0	0.00	1	33.95	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	2	34.20	34.15	-2	1,998	-0.10%
2023/04/13	0	0.00	1	34.00	34.00	-1	1,886	-0.05%
2023/04/12	1	34.25	0	0.00	34.25	1	1,864	0.05%
2023/04/11	0	0.00	0.2	34.40	34.30	-0.2	1,843	-0.01%
2023/04/06	36	33.11	3	33.00	33.35	33	1,661	1.99%
2023/03/30	3	33.50	0	0.00	33.35	3	1,504	0.20%
2023/03/28	0	0.00	11	32.74	32.60	-11	1,460	-0.75%
2023/03/24	10	33.55	0	0.00	33.30	10	1,413	0.71%
2023/03/23	0	0.00	2	33.18	33.10	-2	1,356	-0.15%
2023/03/22	1	33.10	4	33.15	33.10	-3	1,330	-0.23%
2023/03/21	3	33.07	6	33.45	33.50	-3	1,244	-0.24%
2023/03/20	0	0.00	15	31.65	31.75	-15	1,054	-1.42%
2023/03/10	8	31.41	0	0.00	31.35	8	965	0.83%
2023/03/09	0	0.00	1	31.50	31.50	-1	961	-0.10%
2023/03/08	2.2	31.45	2	31.78	31.80	0.2	968	0.02%
2023/03/07	0	31.55	3	31.58	31.60	-3	950	-0.32%
2023/03/06	5	31.40	0	0.00	31.40	5	921	0.54%
2023/03/03	0.4	30.35	5	30.15	30.45	-4.7	861	-0.54%
2023/03/01	5	29.80	2	29.85	29.80	3	828	0.36%
2023/02/16	0	0.00	2	29.85	29.85	-2	861	-0.23%
2023/02/08	2	29.55	0	0.00	29.65	2	1,017	0.20%
2023/02/03	0	0.00	1	29.55	29.60	-1	1,154	-0.09%
2023/01/12	0	0.00	3	28.10	27.90	-3	1,133	-0.26%
2023/01/11	1	27.95	0	0.00	28.05	1	1,141	0.09%
2022/12/29	2	27.33	0	0.00	27.40	2	1,226	0.16%
2022/12/28	2.1	27.70	0	0.00	27.60	2.1	1,231	0.17%
2022/12/27	2	28.00	0	0.00	28.00	2	1,235	0.16%
2022/12/23	1	27.70	0	0.00	27.60	1	1,231	0.08%
2022/12/20	2.2	28.14	0	0.00	27.60	2.2	1,258	0.17%
2022/12/14	0.1	29.00	0	0.00	28.95	0.1	1,270	0.01%
2022/12/08	0	29.30	0	0.00	28.95	0	1,259	0.00%
2022/12/06	1	29.25	0	0.00	29.20	1	1,246	0.08%
2022/12/02	0	0.00	1	30.20	30.30	-1	1,216	-0.08%
2022/11/30	2	29.70	0	0.00	30.05	2	1,182	0.17%
2022/11/17	0	0.00	1	29.90	30.00	-1	1,185	-0.08%
2022/11/14	0	0.00	2	29.75	29.75	-2	1,151	-0.17%
2022/11/11	0	0.00	3	29.93	29.55	-3	1,146	-0.26%
2022/11/09	0	0.00	1	29.40	29.35	-1	1,170	-0.09%
2022/11/08	1	29.20	0	0.00	28.70	1	1,158	0.09%
2022/11/04	2	28.90	0	0.00	29.00	2	1,219	0.16%
2022/10/19	2	25.58	0	0.00	25.30	2	1,180	0.17%
2022/09/15	0	0.00	6	28.10	28.00	-6	1,358	-0.44%
2022/09/07	1	27.05	0	0.00	27.00	1	1,630	0.06%
2022/09/06	1	27.45	0	0.00	27.40	1	1,689	0.06%
2022/09/05	2	27.98	0	0.00	27.85	2	1,695	0.12%
2022/09/01	2	28.80	0	0.00	28.65	2	1,781	0.11%
2022/08/31	0	0.00	2	29.10	29.15	-2	1,799	-0.11%
2022/08/29	2	28.35	0	0.00	28.40	2	1,859	0.11%
2022/08/26	0	0.00	2	29.28	29.30	-2	1,922	-0.10%
2022/08/17	1	29.35	0	0.00	29.40	1	2,493	0.04%
2022/08/16	2	29.25	0	0.00	29.25	2	2,394	0.08%
2022/08/12	1	28.55	0	0.00	28.80	1	2,350	0.04%
2022/08/11	1	28.95	0	0.00	29.00	1	2,333	0.04%
2022/08/09	0.1	27.40	0	0.00	27.45	0.1	2,272	0.00%
2022/07/20	2	29.35	0	0.00	29.15	2	2,351	0.09%
2022/07/08	1	27.70	0	0.00	27.55	1	3,058	0.03%
2022/07/04	1	26.60	1	26.55	26.55	0	3,218	0.00%
2022/07/01	3	28.00	0	0.00	26.55	3	3,242	0.09%
2022/06/16	0	0.00	2	32.90	32.35	-2	3,187	-0.06%
2022/06/10	30	33.18	30	33.50	33.15	0	2,976	0.00%
2022/06/01	0	0.00	3	32.35	32.35	-3	2,504	-0.12%
2022/05/26	2	32.28	1	31.80	31.80	1	2,416	0.04%
2022/05/25	0	0.00	1	31.40	31.35	-1	2,282	-0.04%
2022/05/23	0.1	31.20	0	0.00	31.10	0.1	2,312	0.00%
2022/05/18	1	31.40	0	0.00	31.25	1	2,437	0.04%
2022/05/17	0	0.00	4	31.00	31.10	-4	2,468	-0.16%
2022/05/12	1	29.00	0	0.00	28.85	1	2,487	0.04%
2022/05/09	2	31.25	0	0.00	30.55	2	2,480	0.08%
2022/04/28	0	0.00	2	32.40	32.40	-2	2,513	-0.08%
2022/04/27	0.1	31.20	0	0.00	31.35	0.1	2,459	0.00%
2022/04/22	2	34.03	4	34.00	33.60	-2	2,462	-0.08%
2022/04/21	4	33.75	0	0.00	33.75	4	2,474	0.16%
2022/04/20	1	33.00	0	0.00	33.00	1	2,439	0.04%
2022/04/19	2	33.60	2	33.30	32.95	0	2,446	0.00%
2022/04/15	6	33.70	6	34.05	33.95	0	2,426	0.00%
2022/04/14	32	34.63	26	34.81	34.30	6	2,404	0.25%
2022/04/13	2	30.90	0	0.00	33.90	2	1,924	0.10%
2022/04/12	1	30.50	0	0.00	30.85	1	1,836	0.05%
2022/04/08	0.2	32.40	0	0.00	32.35	0.2	1,825	0.01%
2022/03/29	1	34.25	0	0.00	34.10	1	2,298	0.04%
2022/03/08	4	33.70	0	0.00	33.15	4	4,042	0.10%
2022/03/07	1	34.55	0	0.00	34.10	1	4,088	0.02%
2022/03/01	0	0.00	1	36.05	35.80	-1	4,262	-0.02%
2022/02/25	0	0.00	3	35.60	35.65	-3	4,343	-0.07%
2022/02/24	0	0.00	1	36.05	35.35	-1	4,384	-0.02%
2022/02/22	0	36.70	0	0.00	36.80	0	4,493	0.00%
2022/02/18	0	35.89	0	0.00	35.90	0	4,646	0.00%
2022/02/09	0.3	36.20	0	0.00	36.25	0.3	4,881	0.01%
2022/02/08	1	36.45	0	0.00	36.40	1	4,932	0.02%
2022/01/18	0	0.00	2	36.70	36.55	-2	5,639	-0.04%
2022/01/17	2	36.80	2	36.60	36.80	0	5,628	0.00%
2022/01/12	0.1	36.10	0	0.00	36.20	0.1	5,610	0.00%
2022/01/10	0	36.85	0	0.00	36.90	0	5,634	0.00%
2022/01/07	1	36.95	2	36.75	36.95	-1	5,646	-0.02%
2022/01/05	2	37.80	0	0.00	37.65	2	5,650	0.04%
2021/12/29	6	39.02	0.9	38.80	38.95	5.1	5,828	0.09%
2021/12/28	0	0.00	1	39.15	39.10	-1	5,831	-0.02%
2021/12/27	1	39.30	1.9	39.15	39.00	-0.9	5,740	-0.02%
2021/12/24	2	38.20	3	38.73	38.20	-1	5,696	-0.02%
2021/12/22	0	0.00	1	37.35	37.30	-1	5,653	-0.02%
2021/12/21	0	0.00	1	37.45	37.40	-1	5,647	-0.02%
2021/12/20	0.6	37.10	0	0.00	37.65	0.6	5,633	0.01%
2021/12/17	0	0.00	1	37.05	37.05	-1	5,606	-0.02%
2021/12/15	1	37.50	0	0.00	37.45	1	5,545	0.02%
2021/12/14	0	0.00	4	37.40	37.25	-4	5,515	-0.07%
2021/12/13	1	38.40	0	0.00	38.25	1	5,440	0.02%
2021/12/10	1	38.95	0	0.00	38.85	1	5,412	0.02%
2021/12/09	9	40.22	0	0.00	39.65	9	5,331	0.17%
2021/12/08	5.1	41.14	12.3	40.66	41.60	-7.2	5,041	-0.14%
2021/12/07	1	39.75	0	0.00	38.75	1	4,536	0.02%
2021/12/06	4	38.66	11	38.82	38.40	-7	4,408	-0.16%
2021/12/03	0	0.00	0.6	38.40	38.65	-0.6	4,258	-0.01%
2021/12/02	0	0.00	5	38.39	37.70	-5	4,195	-0.12%
2021/12/01	11	38.05	0	0.00	38.20	11	4,204	0.26%
2021/11/30	0	0.00	1.6	37.43	37.65	-1.6	4,179	-0.04%
2021/11/29	0.2	36.75	49.4	36.11	36.80	-49.2	4,188	-1.17%
2021/11/26	0	0.00	2	38.15	37.35	-2	4,199	-0.05%
2021/11/24	32	38.36	0	0.00	38.50	32	4,211	0.76%
2021/11/23	0	0.00	1	37.55	37.50	-1	4,181	-0.02%
2021/11/22	11	37.90	1	37.95	38.00	10	4,188	0.24%
2021/11/19	0	0.00	14	37.10	37.20	-14	4,210	-0.33%
2021/11/18	25	38.38	6	38.21	37.85	19	4,200	0.45%
2021/11/17	0	0.00	4	38.20	37.75	-4	4,074	-0.10%
2021/11/16	0.2	37.70	1	37.70	37.60	-0.8	4,151	-0.02%
2021/11/15	0	0.00	3	38.15	38.40	-3	4,129	-0.07%
2021/11/12	0.2	37.20	0	0.00	37.40	0.2	4,175	0.00%
2021/11/10	0	0.00	2	38.10	37.85	-2	4,364	-0.05%
2021/11/09	0	0.00	3	37.30	37.25	-3	4,589	-0.07%
2021/11/08	3	37.18	7	36.96	37.00	-4	4,764	-0.08%
2021/11/05	14.2	37.48	13.8	37.42	37.10	0.3	4,832	0.01%
2021/11/04	5	37.95	8	37.93	38.00	-3	4,843	-0.06%
2021/11/03	0	0.00	4	36.29	36.85	-4	4,895	-0.08%
2021/11/02	7	36.46	7	36.58	35.60	0	4,847	0.00%
2021/11/01	9	35.28	7	35.39	35.40	2	4,760	0.04%
2021/10/29	2	35.08	5	35.26	35.35	-3	4,908	-0.06%
2021/10/28	3.1	35.43	0	0.00	34.60	3.1	5,044	0.06%
2021/10/27	4	33.64	2	34.75	34.75	2	5,276	0.04%
2021/10/26	5	32.70	0	0.00	32.75	5	5,404	0.09%
2021/10/20	6	33.81	0	0.00	33.55	6	5,783	0.10%
2021/10/12	1	30.45	0	0.00	31.50	1	5,919	0.02%
2021/10/08	2	31.35	2	30.80	30.80	0	6,082	0.00%
2021/10/06	0	0.00	1	31.25	31.10	-1	7,813	-0.01%
2021/10/05	0	0.00	0	31.90	31.90	0	7,953	0.00%
2021/10/04	15	32.72	16	32.47	31.80	-1	8,042	-0.01%
2021/09/29	2	32.55	2	32.48	33.20	0	8,202	0.00%
2021/09/27	3	32.67	2	32.40	32.60	1	8,505	0.01%
2021/09/24	4	33.35	0	0.00	33.15	4	9,105	0.04%
2021/09/09	0	0.00	1	31.50	31.55	-1	10,474	-0.01%
2021/09/03	0	0.00	30	33.15	33.15	-30	10,936	-0.27%
2021/09/02	6	33.93	0	0.00	33.10	6	11,091	0.05%
2021/08/30	0	0.00	11	33.35	33.35	-11	11,271	-0.10%
2021/08/27	3	33.00	4	32.90	32.90	-1	11,229	-0.01%
2021/08/26	0	0.00	2	33.20	33.25	-2	11,234	-0.02%
2021/08/25	6	33.28	0	0.00	33.10	6	11,338	0.05%
2021/08/23	2	33.00	2	32.90	32.70	0	11,562	0.00%
2021/08/20	1	31.10	50	31.70	31.50	-49	11,539	-0.42%
2021/08/18	0	0.00	1	30.55	32.80	-1	11,624	-0.01%
2021/08/17	2	32.18	0	0.00	31.30	2	11,842	0.02%
2021/08/16	8	33.08	0	0.00	32.75	8	11,849	0.07%
2021/08/13	5	34.45	0	0.00	33.95	5	11,822	0.04%
2021/08/12	3	35.28	0	0.00	35.20	3	11,806	0.03%
2021/08/11	6	36.09	0	0.00	35.05	6	12,117	0.05%
2021/08/10	15	37.00	25	36.84	36.55	-10	12,109	-0.08%
2021/08/09	0	0.00	4.8	36.50	35.95	-4.8	12,111	-0.04%
2021/08/06	10	37.30	6	37.48	37.20	4	12,112	0.03%
2021/08/05	27	36.68	18.1	37.05	37.30	8.9	11,922	0.07%
2021/08/04	4	36.73	0	0.00	36.40	4	11,955	0.03%
2021/08/03	1	36.50	2	36.50	36.85	-1	12,084	-0.01%
2021/08/02	8	36.31	0	0.00	36.40	8	12,072	0.07%
2021/07/28	0	0.00	5	33.80	35.45	-5	12,152	-0.04%
2021/07/27	10	36.25	20	35.65	35.65	-10	12,288	-0.08%
2021/07/26	12	37.14	6	36.63	36.75	6	12,343	0.05%
2021/07/23	18	35.77	12	36.03	35.55	6	12,578	0.05%
2021/07/22	5	34.24	4	34.85	34.40	1	12,838	0.01%
2021/07/21	4	34.20	0	0.00	33.30	4	12,832	0.03%
2021/07/20	2	34.40	3	34.35	34.00	-1	12,912	-0.01%
2021/07/19	1	35.05	0	0.00	34.90	1	12,937	0.01%
2021/07/16	3.1	35.28	2	35.45	35.35	1.1	13,121	0.01%
2021/07/15	6	34.98	0	0.00	35.20	6	13,165	0.05%
2021/07/14	26	37.28	26	37.46	35.55	0	13,131	0.00%
2021/07/13	25	38.31	34	38.54	39.35	-9	12,255	-0.07%
2021/07/12	1	35.65	4	35.35	35.80	-3	11,596	-0.03%
2021/07/09	10	35.53	5	34.90	34.90	5	11,514	0.04%
2021/07/07	6	34.89	5	34.80	34.65	1	11,594	0.01%
2021/07/06	6	35.28	39	35.42	35.05	-33	11,704	-0.28%
2021/07/05	12	35.51	4	35.95	35.80	8	11,852	0.07%
2021/07/02	3	34.72	3	35.55	34.95	0	11,797	0.00%
2021/07/01	43	36.32	10	35.64	34.80	33	11,781	0.28%
2021/06/30	10	33.93	0	0.00	34.75	10	11,284	0.09%
2021/06/29	2	34.88	6	34.68	34.50	-4	11,136	-0.04%
2021/06/25	0	0.00	12	33.52	33.40	-12	10,796	-0.11%
2021/06/24	6	34.07	10	33.87	33.95	-4	10,849	-0.04%
2021/06/23	10	33.65	20	33.81	34.10	-10	10,711	-0.09%
2021/06/22	10	33.15	30	32.75	32.65	-20	10,780	-0.19%
2021/06/21	1	32.70	5	32.03	32.30	-4	11,991	-0.03%
2021/06/18	4	33.29	41	33.25	33.20	-37	12,188	-0.30%
2021/06/17	40	33.47	0	0.00	33.65	40	12,287	0.33%
2021/06/16	70	32.81	0	0.00	32.80	70	12,266	0.57%
2021/06/15	23	32.90	5	33.34	33.35	18	12,663	0.14%
2021/06/09	2	32.30	6	33.02	32.25	-4	12,670	-0.03%
2021/06/03	0	0.00	3	32.05	32.05	-3	12,866	-0.02%
2021/06/02	5	31.95	1	32.25	31.70	4	12,999	0.03%
2021/06/01	4	32.61	4	33.10	32.65	0	13,120	0.00%
2021/05/31	6	32.08	8	32.11	32.20	-2	13,123	-0.02%
2021/05/28	0	0.00	13	31.23	31.50	-13	13,203	-0.10%
2021/05/27	15	31.41	0	0.00	30.90	15	13,926	0.11%
2021/05/26	3	30.90	0	0.00	31.20	3	14,731	0.02%
2021/05/25	5	31.52	1	31.80	31.50	4	14,771	0.03%
2021/05/24	0	0.00	2	30.10	29.95	-2	14,668	-0.01%
2021/05/20	0	0.00	2	29.45	28.75	-2	15,279	-0.01%
2021/05/19	22	29.80	20	29.50	29.85	2	15,364	0.01%
2021/05/18	1	28.10	3	28.30	28.35	-2	15,190	-0.01%
2021/05/17	1	25.70	4	26.45	25.80	-3	15,148	-0.02%
2021/05/14	4	28.45	4	28.95	28.45	0	15,049	0.00%
2021/05/13	1	27.60	1	28.35	28.35	0	14,977	0.00%
2021/05/12	11	29.60	10	29.61	28.40	1	15,139	0.01%
2021/05/11	0	0.00	50	30.92	30.10	-50	14,962	-0.33%
2021/05/10	0	0.00	5	32.65	32.70	-5	14,811	-0.03%
2021/05/06	14	33.16	25	33.08	31.95	-11	14,811	-0.07%
2021/05/05	2	33.60	0	32.40	32.90	2	14,775	0.01%
2021/05/04	5	32.28	2	31.80	32.80	3	14,681	0.02%
2021/05/03	20	34.61	1	34.45	35.30	19	14,512	0.13%
2021/04/29	56	36.77	17	35.68	35.40	39	14,359	0.27%
2021/04/28	1	36.50	9	36.12	36.70	-8	13,913	-0.06%
2021/04/27	1	33.75	0	0.00	33.75	1	13,619	0.01%
2021/04/26	0	0.00	0.1	34.75	34.50	-0.1	13,771	0.00%
2021/04/23	0	0.00	3	34.33	34.50	-3	13,707	-0.02%
2021/04/22	5	34.53	50	35.30	33.50	-45	13,883	-0.32%
2021/04/21	1	34.75	3	34.82	35.10	-2	13,962	-0.01%
2021/04/20	0	0.00	2	34.65	34.25	-2	13,870	-0.01%
2021/04/19	2	33.35	1	33.95	34.05	1	13,816	0.01%
2021/04/16	1	32.60	10	33.14	33.35	-9	13,858	-0.06%
2021/04/15	4	32.50	10	32.50	32.60	-6	13,906	-0.04%
2021/04/14	1	33.15	7	32.39	32.15	-6	13,938	-0.04%
2021/04/13	0	0.00	1	32.85	32.80	-1	13,967	-0.01%
2021/04/12	1	34.10	4	34.15	33.45	-3	13,970	-0.02%
2021/04/09	7	34.05	2	33.75	34.10	5	13,870	0.04%
2021/04/08	51	33.30	6	33.63	33.55	45	13,661	0.33%
2021/04/07	2	32.55	5	32.88	32.85	-3	13,537	-0.02%
2021/04/06	0	0.00	3	32.20	32.25	-3	13,476	-0.02%
2021/04/01	3	31.80	0	0.00	31.75	3	13,464	0.02%
2021/03/30	3	32.00	6	32.00	32.00	-3	13,573	-0.02%
2021/03/29	6	31.43	4	31.25	31.30	2	13,504	0.01%
2021/03/26	1	31.65	3	31.70	31.70	-2	13,511	-0.01%
2021/03/25	7	31.71	4	31.86	31.40	3	13,605	0.02%
2021/03/24	24	32.71	19	32.99	32.70	5	13,600	0.04%
2021/03/23	1	30.85	3	29.95	31.00	-2	12,386	-0.02%
2021/03/22	9	30.11	1	29.95	30.25	8	12,194	0.07%
2021/03/19	1	30.20	3	30.17	30.50	-2	12,191	-0.02%
2021/03/18	3	30.17	9	30.45	30.00	-6	12,147	-0.05%
2021/03/17	0	0.00	1	29.75	29.10	-1	11,943	-0.01%
2021/03/15	0	0.00	1	28.95	29.00	-1	12,463	-0.01%
2021/03/10	3	28.60	0	0.00	28.35	3	13,647	0.02%
2021/03/08	1	28.20	9	28.39	27.95	-8	13,984	-0.06%
2021/03/05	2	28.85	1	28.65	28.45	1	14,005	0.01%
2021/03/04	0	0.00	2	28.53	28.80	-2	14,031	-0.01%
2021/03/02	9	29.37	3	29.12	28.70	6	14,358	0.04%
2021/02/26	36	27.83	38	27.87	28.10	-2	13,726	-0.01%
2021/02/24	10	26.96	19	27.06	26.65	-9	13,159	-0.07%
2021/02/23	33	27.75	35	27.41	27.40	-2	13,079	-0.02%
2021/02/19	0	0.00	61	26.30	26.15	-61	12,705	-0.48%
2021/02/18	6	25.34	0	0.00	26.05	6	13,038	0.05%
2021/02/17	0	0.00	6	24.65	24.90	-6	13,491	-0.04%
2021/02/05	4	24.26	5	24.25	24.15	-1	13,541	-0.01%
2021/02/04	8	24.47	1	24.35	24.35	7	13,579	0.05%
2021/02/03	1	24.85	25	25.13	24.85	-24	13,631	-0.18%
2021/02/01	1	23.50	1	24.10	23.90	0	13,654	0.00%
2021/01/27	2	24.10	5	24.10	24.00	-3	13,791	-0.02%
2021/01/26	3	23.67	1	24.10	23.55	2	14,159	0.01%
2021/01/25	5	23.39	0	0.00	23.90	5	14,129	0.04%
2021/01/22	6	23.92	1	24.10	24.10	5	14,149	0.04%
2021/01/21	51	24.48	27	24.17	24.15	24	14,222	0.17%
2021/01/20	13	24.85	10	25.63	24.75	3	14,240	0.02%
2021/01/19	15	26.62	28	26.33	25.85	-13	14,219	-0.09%
2021/01/18	0	0.00	10	25.65	25.60	-10	14,175	-0.07%
2021/01/15	11	26.37	0	0.00	26.35	11	14,279	0.08%
2021/01/14	0	0.00	1	26.15	27.20	-1	14,786	-0.01%
2021/01/13	0	0.00	3	25.90	25.90	-3	15,460	-0.02%
2021/01/12	4	25.45	0	0.00	25.55	4	15,476	0.03%
2021/01/11	3	26.15	30	26.17	26.25	-27	15,595	-0.17%
2021/01/08	3	25.90	2	25.85	25.60	1	15,511	0.01%
2021/01/07	0	0.00	1	25.80	25.55	-1	15,580	-0.01%
2021/01/06	29	25.26	4	25.15	25.30	25	15,616	0.16%
2021/01/05	2	26.05	4	25.90	26.20	-2	15,576	-0.01%
2021/01/04	3	25.55	1	25.80	25.50	2	15,507	0.01%
2020/12/31	5	25.26	0	0.00	25.25	5	15,490	0.03%
2020/12/30	8	25.51	0	0.00	25.35	8	15,492	0.05%
2020/12/29	2	25.78	1	26.10	25.75	1	15,499	0.01%
2020/12/24	21	25.45	0	0.00	25.25	21	15,292	0.14%
2020/12/23	2	24.73	1	24.95	24.85	1	15,214	0.01%
2020/12/22	6	25.57	0	0.00	24.80	6	15,269	0.04%
2020/12/21	15	25.37	1	25.75	25.70	14	15,191	0.09%
2020/12/18	30	26.05	27	26.26	26.50	3	15,033	0.02%
2020/12/17	30	25.50	0	0.00	25.40	30	14,779	0.20%
2020/12/16	12	25.83	0	0.00	25.75	12	14,749	0.08%
2020/12/15	0	0.00	4	25.75	25.40	-4	14,713	-0.03%
2020/12/11	8	26.03	0	0.00	26.10	8	14,537	0.06%
2020/12/10	10	26.87	19	27.10	27.05	-9	14,332	-0.06%
2020/12/09	15	27.38	12	27.27	27.80	3	14,215	0.02%
2020/12/08	5	26.15	6	26.33	26.15	-1	13,847	-0.01%
2020/12/07	14	26.10	5	27.02	26.50	9	13,754	0.07%
2020/12/04	5	25.15	10	24.95	25.65	-5	12,973	-0.04%
2020/12/03	3	25.08	7	24.71	24.50	-4	12,803	-0.03%
2020/12/02	7	24.09	50	24.23	24.15	-43	12,762	-0.34%
2020/12/01	1	23.65	0	0.00	24.20	1	13,696	0.01%
2020/11/30	3	23.85	50	24.08	23.70	-47	14,329	-0.33%
2020/11/27	50	24.00	0	0.00	24.10	50	14,307	0.35%
2020/11/26	0	0.00	12	23.61	24.00	-12	14,206	-0.08%
2020/11/25	4	23.21	0	0.00	23.10	4	13,931	0.03%
2020/11/24	3	23.40	4	23.25	23.25	-1	13,896	-0.01%
2020/11/23	1	23.50	0	0.00	23.55	1	13,828	0.01%
2020/11/20	50	23.45	0	0.00	23.25	50	13,763	0.36%
2020/11/19	11	23.30	0	0.00	23.15	11	13,842	0.08%
2020/11/18	4	23.21	111	23.09	23.10	-107	14,019	-0.76%	大賣/鉅額交易
2020/11/17	114	23.55	23	23.45	23.45	91	14,150	0.64%	大買/
2020/11/16	23	23.49	3	23.95	23.95	20	14,077	0.14%
2020/11/13	1	22.45	10	22.45	22.80	-9	13,799	-0.07%
2020/11/11	0	0.00	1	22.45	22.65	-1	14,869	-0.01%
2020/11/10	10	22.25	46	22.85	22.25	-36	15,658	-0.23%
2020/11/09	0	0.00	2	22.35	22.40	-2	16,236	-0.01%
2020/11/06	2	22.05	1	22.40	22.05	1	16,698	0.01%
2020/11/05	10	22.30	2	22.30	22.20	8	16,657	0.05%
2020/11/04	0	0.00	1	22.15	22.30	-1	16,608	-0.01%
2020/11/03	35	22.77	1	22.15	22.10	34	16,534	0.21%
2020/11/02	3	21.65	0	0.00	21.90	3	16,295	0.02%
2020/10/30	4	21.88	0	0.00	21.65	4	16,540	0.02%
2020/10/29	3	21.50	3	22.35	22.35	0	16,403	0.00%
2020/10/28	9	22.33	0	0.00	22.15	9	16,304	0.06%
2020/10/27	0	0.00	7	23.14	22.85	-7	16,142	-0.04%
2020/10/26	13	23.24	5	23.06	22.90	8	15,990	0.05%
2020/10/23	2	23.80	1	23.70	23.55	1	15,775	0.01%
2020/10/22	14	24.03	13	24.02	23.75	1	15,613	0.01%
2020/10/21	4	23.54	34.7	24.04	24.45	-30.7	14,920	-0.21%
2020/10/20	0	0.00	3	22.10	22.25	-3	14,004	-0.02%
2020/10/19	5	22.46	0	0.00	21.90	5	13,998	0.04%
2020/10/16	2	21.55	2	21.95	21.60	0	13,910	0.00%
2020/10/15	0	0.00	3	22.07	21.90	-3	13,897	-0.02%
2020/10/14	3	21.90	0	0.00	21.80	3	13,729	0.02%
2020/10/13	0	0.00	4	21.45	21.30	-4	13,649	-0.03%
2020/10/12	0	0.00	2	21.53	21.25	-2	13,585	-0.01%
2020/10/07	0	0.00	1	21.25	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	1	20.95	20.95	-1	13,778	-0.01%
2020/09/30	0	0.00	2	20.18	20.30	-2	13,768	-0.01%
2020/09/28	2	19.40	2	19.75	19.75	0	13,934	0.00%
2020/09/25	1	18.70	0	0.00	18.95	1	14,248	0.01%
2020/09/24	1	19.75	0	0.00	19.65	1	14,786	0.01%
2020/09/23	3	20.13	0	0.00	20.15	3	14,746	0.02%
2020/09/18	1	21.15	11	21.21	21.15	-10	14,606	-0.07%
2020/09/17	0	0.00	1	20.85	21.15	-1	14,567	-0.01%
2020/09/16	15	20.85	1	20.70	20.70	14	14,510	0.10%
2020/09/15	1	21.40	0	0.00	21.15	1	14,397	0.01%
2020/09/14	6	21.19	19	21.27	21.10	-13	14,325	-0.09%
2020/09/09	0	0.00	2	20.40	20.60	-2	13,882	-0.01%
2020/09/08	10	20.80	0	0.00	20.60	10	13,778	0.07%
2020/09/07	12	21.45	8	22.73	21.15	4	13,579	0.03%
2020/09/04	3	22.87	0	0.00	22.50	3	13,177	0.02%
2020/09/03	5	21.91	16	21.51	22.55	-11	12,118	-0.09%
2020/09/02	7	20.59	0	0.00	20.50	7	11,319	0.06%
2020/08/31	1	19.95	0	0.00	20.00	1	10,852	0.01%
2020/08/27	5	19.94	1	20.40	19.80	4	10,709	0.04%
2020/08/26	2	20.30	15	20.85	20.25	-13	10,649	-0.12%
2020/08/25	0	0.00	9	20.28	20.25	-9	10,562	-0.09%
2020/08/24	35	20.80	14	21.02	20.55	21	10,492	0.20%
2020/08/21	6	20.64	5	20.79	21.00	1	10,543	0.01%
2020/08/20	19	19.59	14	21.33	19.35	5	10,259	0.05%
2020/08/19	15	21.40	12	21.60	21.45	3	9,813	0.03%
2020/08/18	8	21.66	8	22.08	21.70	0	9,455	0.00%
2020/08/17	22	21.60	18	21.10	21.70	4	8,947	0.04%
2020/08/14	34	20.07	30	19.88	20.55	4	8,193	0.05%
2020/08/13	26	19.36	55	19.11	19.60	-29	7,372	-0.39%
2020/08/12	21	17.70	8	17.86	17.85	13	6,571	0.20%
2020/08/11	5	16.55	0	0.00	16.55	5	6,010	0.08%
2020/08/10	3	16.58	1	16.50	16.55	2	5,991	0.03%
2020/08/07	3	17.13	10	17.10	17.10	-7	5,947	-0.12%
2020/08/06	17	17.51	3	17.25	17.15	14	5,891	0.24%
2020/08/05	1	16.85	4	16.53	17.00	-3	5,686	-0.05%
2020/08/04	0	0.00	2	16.10	16.00	-2	5,469	-0.04%
2020/08/03	2	15.90	4	15.94	15.90	-2	5,459	-0.04%
2020/07/29	1	15.15	1	15.35	15.20	0	5,379	0.00%
2020/07/28	1	15.45	0	0.00	15.10	1	5,383	0.02%
2020/07/27	0	0.00	7	15.74	15.70	-7	5,373	-0.13%
2020/07/24	4	15.65	0	0.00	15.55	4	5,273	0.08%
2020/07/22	30	16.42	25	16.35	16.45	5	5,113	0.10%
2020/07/21	6	16.15	0	0.00	16.15	6	4,957	0.12%
2020/07/17	1	15.95	0	0.00	15.90	1	4,837	0.02%
2020/07/16	0	0.00	1	16.30	16.30	-1	4,788	-0.02%
2020/07/15	0	0.00	3	15.70	15.70	-3	4,691	-0.06%
2020/07/14	0	0.00	13	16.24	16.25	-13	4,620	-0.28%
2020/07/13	4	16.48	11	16.16	16.50	-7	4,581	-0.15%
2020/07/08	5	15.85	0	0.00	16.05	5	4,320	0.12%
2020/07/07	18	15.74	33	16.18	15.75	-15	4,218	-0.36%
2020/07/06	8	16.25	18	16.29	16.25	-10	4,102	-0.24%
2020/07/03	17	15.64	15	15.83	16.10	2	3,749	0.05%
2020/07/02	10	14.55	0	0.00	14.65	10	3,103	0.32%
2020/07/01	20	14.28	0	0.00	14.20	20	3,063	0.65%
2020/06/23	0	0.00	20	14.15	14.05	-20	3,093	-0.65%
2020/06/08	2	14.90	0	0.00	14.80	2	3,357	0.06%
2020/06/04	6	14.76	0	0.00	14.75	6	3,345	0.18%
2020/06/01	56	15.10	8	15.25	15.05	48	3,234	1.48%
2020/05/29	0	0.00	28	15.05	15.15	-28	3,239	-0.86%
2020/05/28	34	14.63	32	15.00	14.60	2	3,215	0.06%
2020/05/25	0	0.00	5	13.35	13.40	-5	2,815	-0.18%
2020/05/20	5	13.70	0	0.00	13.60	5	2,823	0.18%
2020/05/14	0	0.00	2	13.60	13.40	-2	2,718	-0.07%
2020/05/12	0	0.00	1	14.15	14.15	-1	2,725	-0.04%
2020/05/11	3	14.65	0	0.00	14.50	3	2,716	0.11%
2020/05/07	1	13.95	0	0.00	14.05	1	2,609	0.04%
2020/05/06	1	13.90	0	0.00	13.80	1	2,627	0.04%
2020/04/29	0	0.00	2	14.10	14.00	-2	2,688	-0.07%
2020/04/28	2	13.90	0	0.00	13.85	2	2,685	0.07%
2020/04/27	0	0.00	2	14.05	14.20	-2	2,725	-0.07%
2020/04/17	2	13.90	0	0.00	13.85	2	2,667	0.07%
2020/04/15	3	13.80	3	14.05	14.05	0	2,660	0.00%
2020/04/01	0	0.00	16	11.85	12.00	-16	2,660	-0.60%
2020/03/30	5	11.90	5	11.60	11.90	0	2,755	0.00%
2020/03/27	12	12.06	16	12.18	12.00	-4	2,758	-0.15%
2020/03/26	20	12.25	10	11.70	12.25	10	2,701	0.37%
2020/03/25	0	0.00	7	11.63	11.65	-7	2,607	-0.27%
2020/03/19	2	10.10	0	0.00	10.10	2	2,578	0.08%
2020/03/16	5	12.60	5	11.85	11.85	0	2,576	0.00%
2020/03/13	5	11.85	0	0.00	12.45	5	2,541	0.20%
2020/03/12	4	13.05	0	0.00	13.00	4	2,460	0.16%
2020/03/09	2	14.50	0	0.00	14.50	2	2,370	0.08%
2020/02/25	2	14.40	0	0.00	14.60	2	2,173	0.09%
2020/02/24	2	14.70	0	0.00	14.75	2	2,180	0.09%
2020/02/13	0	0.00	2	15.40	15.30	-2	2,315	-0.09%
2020/01/31	0	0.00	32	14.35	14.60	-32	2,271	-1.41%
2020/01/30	0	0.00	12	14.90	14.85	-12	2,290	-0.52%
2020/01/20	0	0.00	4	16.46	16.45	-4	2,238	-0.18%
2020/01/15	1	16.40	0	0.00	16.30	1	2,347	0.04%
2020/01/09	2	16.60	0	0.00	16.45	2	2,379	0.08%
2020/01/06	1	16.85	0	0.00	16.70	1	2,496	0.04%
2020/01/02	3	17.20	0	0.00	17.15	3	2,457	0.12%
2019/12/31	0	0.00	17	17.43	17.15	-17	2,437	-0.70%
2019/12/27	0	0.00	5	17.25	17.10	-5	2,378	-0.21%
2019/12/25	50	17.20	0	0.00	17.30	50	2,331	2.14%
2019/12/19	0	0.00	30	17.20	17.05	-30	2,402	-1.25%
2019/12/13	5	16.90	0	0.00	16.85	5	2,549	0.20%
2019/12/05	1	16.65	0	0.00	16.65	1	2,640	0.04%
2019/11/28	4	17.14	0	0.00	17.05	4	2,865	0.14%
2019/11/27	6	17.20	0	0.00	17.25	6	3,005	0.20%
2019/11/26	0	0.00	1	17.00	17.05	-1	3,048	-0.03%
2019/11/12	0	0.00	0.9	16.55	16.65	-0.9	3,623	-0.02%
2019/11/06	1	17.20	0	0.00	17.00	1	3,689	0.03%
2019/11/05	0	0.00	2	17.35	17.30	-2	3,694	-0.05%
2019/10/30	1	17.25	1	17.35	17.25	0	3,966	0.00%
2019/10/24	2	17.60	0	0.00	17.55	2	5,018	0.04%
2019/10/23	2	17.68	1	17.55	17.45	1	5,050	0.02%
2019/10/22	1	17.60	0	0.00	17.55	1	5,024	0.02%
2019/10/17	0	0.00	5	17.75	17.60	-5	5,101	-0.10%
2019/10/14	0	0.00	1	17.40	17.45	-1	4,968	-0.02%
2019/09/26	2	17.40	0	0.00	17.45	2	5,165	0.04%
2019/09/25	0	0.00	1	17.55	17.55	-1	5,176	-0.02%
2019/09/24	0	0.00	8	18.03	17.45	-8	5,157	-0.16%
2019/09/23	9	17.68	0	0.00	17.90	9	5,077	0.18%
2019/09/17	5	17.55	0	0.00	17.40	5	4,944	0.10%
2019/09/09	0	0.00	1	17.45	17.20	-1	4,941	-0.02%
2019/08/30	0	0.00	38	17.89	17.65	-38	4,754	-0.80%
2019/08/23	2	17.53	0	0.00	17.40	2	4,412	0.05%
2019/08/21	0	0.00	2	17.30	17.30	-2	4,350	-0.05%
2019/08/20	13	17.73	11	17.66	17.10	2	4,303	0.05%
2019/08/12	0	0.00	1	15.90	16.15	-1	3,897	-0.03%
2019/08/08	2	15.80	8	15.72	15.75	-6	3,939	-0.15%
2019/08/07	1	15.25	1	15.65	15.15	0	3,955	0.00%
2019/08/06	6	15.40	5	15.15	15.45	1	4,096	0.02%
2019/08/05	9	15.57	8	15.74	15.55	1	4,070	0.02%
2019/08/02	0	0.00	6	16.00	15.90	-6	4,036	-0.15%
2019/08/01	12	16.92	9	17.21	16.60	3	4,063	0.07%
2019/07/31	3	17.23	6	17.30	17.05	-3	3,958	-0.08%
2019/07/30	26	17.76	10	17.70	18.10	16	3,798	0.42%
2019/07/29	1	16.70	2	17.55	17.60	-1	3,453	-0.03%
2019/07/26	0	0.00	289	15.75	16.00	-289	3,119	-9.27%	大賣/鉅額交易
2019/07/24	291	15.70	0	0.00	15.70	291	2,931	9.93%	大買/鉅額交易
2019/07/23	1	15.75	0	0.00	15.65	1	2,973	0.03%
2019/07/18	24	15.40	0	0.00	15.15	24	3,010	0.80%
2019/07/12	0	0.00	300	15.15	15.45	-300	3,417	-8.78%	大賣/鉅額交易
2019/07/03	20	15.15	24	15.03	14.85	-4	3,560	-0.11%
2019/06/24	0	0.00	11	14.80	14.85	-11	3,654	-0.30%
2019/06/21	0	0.00	2	14.70	14.70	-2	3,641	-0.05%
2019/06/20	10	14.85	0	0.00	14.70	10	3,649	0.27%
2019/06/19	3	14.72	8	14.60	14.70	-5	3,661	-0.14%
2019/06/11	0	0.00	1	14.10	14.20	-1	3,482	-0.03%
2019/06/10	8	13.85	0	0.00	13.75	8	3,435	0.23%
2019/05/29	5	13.55	0	0.00	13.65	5	3,411	0.15%
2019/05/28	10	13.83	1	13.75	13.65	9	3,394	0.27%
2019/05/27	5	14.10	0	0.00	14.10	5	3,388	0.15%
2019/05/22	0	0.00	30	14.77	14.65	-30	3,612	-0.83%
2019/05/16	26	15.16	0	0.00	14.85	26	3,535	0.74%
2019/05/14	0	0.00	14	14.98	15.00	-14	3,483	-0.40%
2019/05/13	0	0.00	10	14.35	14.15	-10	3,335	-0.30%
2019/05/10	15	14.35	0	0.00	14.50	15	3,307	0.45%
2019/05/09	163	15.10	10	14.95	14.50	153	3,278	4.67%	大買/鉅額交易
2019/05/08	24	14.48	126	15.00	15.00	-102	3,147	-3.24%	大賣/鉅額交易
2019/05/06	30	14.80	0	0.00	14.60	30	3,105	0.97%
2019/04/29	2	14.68	0	0.00	14.60	2	2,888	0.07%
2019/04/24	100	14.80	0	0.00	14.40	100	2,802	3.57%
2019/04/23	0	0.00	1	14.75	14.85	-1	2,750	-0.04%
2019/04/22	2	15.48	0	0.00	15.15	2	2,729	0.07%
2019/04/19	100	14.54	11	14.55	14.90	89	2,433	3.66%
2019/04/18	5	14.25	0	0.00	14.15	5	2,321	0.22%
2019/04/17	2	14.65	6	14.67	14.60	-4	2,288	-0.17%
2019/04/11	55	13.95	0	0.00	14.00	55	1,973	2.79%
2019/04/09	0	0.00	3	14.00	14.05	-3	1,879	-0.16%
2019/04/08	5	13.75	0	0.00	13.80	5	1,858	0.27%
2019/03/29	1	13.10	2	13.10	13.10	-1	1,678	-0.06%
2019/03/25	0	0.00	2	13.55	13.65	-2	1,597	-0.13%
2019/03/22	2	14.10	0	0.00	14.00	2	1,579	0.13%
2019/02/18	0	0.00	5	14.15	14.25	-5	1,627	-0.31%
2019/02/13	0	0.00	30	13.80	14.10	-30	1,588	-1.89%
2019/01/24	2	13.00	0	0.00	13.05	2	1,659	0.12%
2018/12/04	5	13.90	0	0.00	13.70	5	2,494	0.20%
2018/11/07	0	0.00	1	12.25	12.25	-1	2,845	-0.04%
2018/11/05	0	0.00	5	12.20	12.05	-5	2,895	-0.17%
2018/11/02	3	12.70	2	12.30	12.25	1	3,002	0.03%
2018/11/01	0	0.00	1.8	11.93	12.15	-1.8	2,947	-0.06%
2018/10/16	5	11.85	0	0.00	11.65	5	3,330	0.15%
2018/09/21	0	0.00	10	13.65	14.15	-10	5,222	-0.19%
2018/09/17	30	14.22	20	14.28	14.00	10	5,046	0.20%
2018/09/10	0	0.00	5	13.15	13.00	-5	4,902	-0.10%
2018/08/28	0	0.00	3	15.03	14.80	-3	5,863	-0.05%
2018/08/27	3	14.80	0	0.00	15.00	3	5,881	0.05%
2018/08/20	1	14.20	0	0.00	14.45	1	6,486	0.02%
2018/08/13	0	0.00	2	15.10	14.80	-2	7,387	-0.03%
2018/08/10	0	0.00	2	15.83	15.75	-2	7,420	-0.03%
2018/08/09	2	15.70	0	0.00	15.75	2	7,516	0.03%
2018/08/02	0	0.00	2	15.50	15.45	-2	8,616	-0.02%
2018/07/31	0	0.00	3	15.85	15.80	-3	8,743	-0.03%
2018/07/30	0	0.00	5	15.90	15.90	-5	8,946	-0.06%
2018/07/27	0	0.00	10	16.55	16.40	-10	8,896	-0.11%
2018/07/26	0	0.00	2	16.50	16.45	-2	8,851	-0.02%
2018/07/25	0	0.00	2	16.35	16.50	-2	8,828	-0.02%
2018/07/24	25	16.00	3	16.05	16.10	22	8,815	0.25%
2018/07/23	7	16.22	25	16.32	16.30	-18	8,770	-0.21%
2018/07/16	10	16.45	10	16.30	16.00	0	8,603	0.00%
2018/07/12	2	16.30	0	0.00	16.30	2	8,446	0.02%
2018/07/09	3	16.25	0	0.00	15.95	3	8,536	0.04%
2018/07/06	0	0.00	3	16.35	16.00	-3	8,502	-0.04%
2018/07/05	40	16.58	30	16.55	16.35	10	8,428	0.12%
2018/07/04	30	17.24	22	17.42	16.90	8	8,378	0.10%
2018/07/03	74	17.48	67	17.48	17.00	7	8,024	0.09%
2018/07/02	4	16.66	2	16.68	16.70	2	7,037	0.03%
2018/06/28	0	0.00	5	15.30	15.00	-5	6,772	-0.07%
2018/06/26	15	14.58	15	14.90	15.15	0	6,772	0.00%
2018/06/22	0	0.00	20	15.48	15.25	-20	6,717	-0.30%
2018/06/21	30	15.50	10	15.60	15.50	20	6,700	0.30%
2018/06/20	0	0.00	1	15.90	15.35	-1	6,681	-0.01%
2018/06/19	0	0.00	10	16.45	15.90	-10	6,620	-0.15%
2018/06/15	0	0.00	72	16.67	16.65	-72	6,587	-1.09%
2018/06/14	64	16.57	46	16.95	16.55	18	6,557	0.27%
2018/06/13	63	16.95	0	0.00	16.90	63	6,484	0.97%
2018/06/12	0	0.00	4	17.25	17.20	-4	6,396	-0.06%
2018/06/11	5	16.98	5	17.30	16.95	0	6,291	0.00%
2018/06/08	13	17.23	0	0.00	17.00	13	6,170	0.21%
2018/06/07	4	17.00	0	0.00	16.45	4	5,851	0.07%
2018/06/05	0	0.00	10	16.25	15.90	-10	5,536	-0.18%
2018/06/01	0	0.00	2	16.30	16.20	-2	5,385	-0.04%
2018/05/31	100	16.71	100	16.48	16.40	0	5,333	0.00%
2018/05/30	0	0.00	10	16.90	16.75	-10	5,218	-0.19%
2018/05/29	47	17.45	45	16.75	16.80	2	5,201	0.04%
2018/05/28	35	16.84	30	17.45	17.45	5	4,999	0.10%
2018/05/24	10	16.90	2	16.60	16.85	8	4,495	0.18%
2018/05/23	20	15.15	2	15.58	15.90	18	3,979	0.45%
2018/05/22	0	0.00	20	15.50	15.50	-20	3,850	-0.52%
2018/05/21	50	15.23	72	15.31	15.40	-22	3,757	-0.59%
2018/05/18	22	14.76	1	14.80	14.65	21	3,614	0.58%
2018/05/16	8	15.73	9	15.57	15.75	-1	3,412	-0.03%
2018/05/15	2	15.85	12	15.85	15.90	-10	3,291	-0.30%
2018/05/14	17	15.41	7	15.54	15.75	10	2,946	0.34%
2018/05/10	0	0.00	1	14.05	14.00	-1	2,220	-0.05%
2018/05/09	0	0.00	5	13.92	13.70	-5	2,130	-0.23%
2018/05/08	11	13.63	8	13.93	13.50	3	2,053	0.15%
2018/05/07	21	13.64	41	13.76	13.90	-20	1,947	-1.03%
2018/05/02	15	12.85	16	12.99	12.90	-1	1,751	-0.06%
2018/04/30	3	12.90	0	0.00	12.55	3	1,696	0.18%
2018/04/26	1	11.90	0	0.00	11.70	1	1,608	0.06%
2018/03/20	0	0.00	1	12.90	13.00	-1	1,744	-0.06%
2018/03/15	0	0.00	14	13.10	13.10	-14	1,737	-0.81%
2018/03/14	1	13.20	6	13.20	13.20	-5	1,751	-0.29%
2018/03/12	3	12.90	0	0.00	13.00	3	1,727	0.17%
2018/03/09	3	13.15	6	13.05	13.05	-3	1,744	-0.17%
2018/03/08	10	13.25	0	0.00	13.15	10	1,762	0.57%
2018/03/06	10	12.85	0	0.00	12.90	10	1,734	0.58%
2018/02/27	20	12.60	0	0.00	12.45	20	1,673	1.20%
2018/02/26	0	0.00	20	12.75	12.70	-20	1,674	-1.19%
2018/01/10	0	0.00	1	13.25	12.95	-1	4,210	-0.02%
2018/01/08	1	13.75	0	0.00	13.50	1	4,352	0.02%
2018/01/05	5	13.45	0	0.00	13.45	5	4,444	0.11%
2018/01/03	35	13.35	0	0.00	13.30	35	4,445	0.79%