精成科 (6191)-兆豐-板橋券商分點個股進出

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
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
522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-板橋券商分點個股進出

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-板橋券商分點個股進出
兆豐-板橋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
2024/05/03	26	73.75	20	73.93	73.20	6	5,287	0.11%
2024/04/29	0	0.00	1	73.00	73.10	-1	5,240	-0.02%
2024/04/25	0	0.00	0	69.70	69.50	0	5,197	0.00%
2024/04/24	20	69.50	20	69.40	69.50	0	5,205	0.00%
2024/04/22	43	67.58	43	67.90	67.20	0	5,212	0.00%
2024/04/18	0	0.00	6	71.00	71.00	-6	5,113	-0.12%
2024/04/17	18	69.60	18	69.60	70.00	0	5,085	0.00%
2024/04/15	0	0.00	42	69.42	69.60	-42	5,015	-0.84%
2024/04/12	6	70.45	0	0.00	69.70	6	4,968	0.12%
2024/04/10	1	70.50	0	0.00	70.50	1	4,923	0.02%
2024/04/08	20	72.10	20	72.10	71.90	0	4,898	0.00%
2024/04/03	25	71.90	25	72.02	72.00	0	4,898	0.00%
2024/04/02	20	72.10	20	72.60	72.60	0	4,894	0.00%
2024/04/01	0	0.00	44	72.77	72.70	-44	4,893	-0.90%
2024/03/28	2	75.15	3	75.50	73.70	-1	4,829	-0.02%
2024/03/22	1	72.20	0	0.00	71.40	1	4,705	0.02%
2024/03/21	2	75.55	21	76.40	73.60	-19	4,720	-0.40%
2024/03/20	1	75.60	4	73.10	76.10	-3	4,459	-0.07%
2024/03/15	1	65.50	0	0.00	64.90	1	3,791	0.03%
2024/03/13	106	65.31	0	0.00	64.60	106	3,798	2.79%	大買/鉅額交易
2024/03/06	1	68.70	0	0.00	68.60	1	4,252	0.02%
2024/03/05	1	67.50	0	0.00	68.70	1	4,495	0.02%
2024/02/27	0	0.00	1	66.90	66.30	-1	4,396	-0.02%
2024/02/23	0	0.00	10	68.70	68.10	-10	4,407	-0.23%
2024/02/22	10	68.10	0	0.00	68.10	10	4,525	0.22%
2024/02/16	1	69.50	0	0.00	69.20	1	4,599	0.02%
2024/02/15	0	0.00	2	67.30	69.20	-2	4,553	-0.04%
2024/01/29	0	0.00	2	65.20	65.50	-2	4,679	-0.04%
2024/01/26	0	0.00	1	65.60	64.80	-1	4,802	-0.02%
2024/01/24	2	65.90	0	0.00	64.70	2	5,724	0.03%
2024/01/23	0	0.00	1	65.70	65.80	-1	5,960	-0.02%
2024/01/22	0	0.00	2	65.30	64.90	-2	5,958	-0.03%
2024/01/18	1	65.30	1	65.10	65.10	0	5,978	0.00%
2024/01/16	0	0.00	2	65.30	65.50	-2	5,952	-0.03%
2024/01/15	1	64.30	3	64.37	65.00	-2	5,946	-0.03%
2024/01/11	2	63.20	0	0.00	63.50	2	5,941	0.03%
2024/01/09	2	63.50	0	0.00	63.20	2	6,001	0.03%
2024/01/08	0	0.00	5	64.20	64.10	-5	6,040	-0.08%
2024/01/04	1	64.30	0	0.00	65.10	1	6,078	0.02%
2024/01/03	3	64.87	0	0.00	65.10	3	6,124	0.05%
2024/01/02	2	64.25	0	0.00	65.20	2	6,245	0.03%
2023/12/29	1	64.60	4	64.65	64.50	-3	6,259	-0.05%
2023/12/28	0	0.00	2	64.30	63.70	-2	6,278	-0.03%
2023/12/27	0	0.00	1	64.30	64.30	-1	6,348	-0.02%
2023/12/26	1	63.50	0	0.00	64.30	1	6,403	0.02%
2023/12/25	3	63.27	0	0.00	63.70	3	6,357	0.05%
2023/12/22	5	64.40	0	0.00	64.90	5	6,298	0.08%
2023/12/19	2	65.75	0	0.00	65.30	2	6,272	0.03%
2023/12/18	8	70.06	1	68.00	68.00	7	6,152	0.11%
2023/12/15	100	75.69	100	73.78	72.90	0	6,063	0.00%
2023/12/14	0	0.00	2	73.10	73.40	-2	5,987	-0.03%
2023/12/13	0	0.00	1	71.40	71.10	-1	5,957	-0.02%
2023/12/11	2	71.80	2	71.20	70.70	0	6,083	0.00%
2023/12/07	1	70.80	2	71.90	71.50	-1	6,167	-0.02%
2023/12/06	2	70.80	0	0.00	71.00	2	6,245	0.03%
2023/12/05	1	68.80	1	69.40	70.00	0	6,364	0.00%
2023/12/04	2	71.30	3.1	72.32	70.10	-1.1	6,681	-0.02%
2023/12/01	6	69.77	3	69.70	70.50	3	6,663	0.05%
2023/11/30	1.1	65.15	10	65.87	69.00	-9	6,466	-0.14%
2023/11/29	1	63.70	1	64.70	64.20	0	6,214	0.00%
2023/11/28	0	0.00	2	62.90	63.20	-2	6,221	-0.03%
2023/11/23	2	61.60	0	0.00	61.50	2	6,357	0.03%
2023/11/21	4	63.38	0	0.00	62.80	4	6,460	0.06%
2023/11/17	0	0.00	3	64.57	64.50	-3	6,575	-0.05%
2023/11/16	2	62.65	0	0.00	63.10	2	6,614	0.03%
2023/11/14	0	0.00	1	62.90	63.00	-1	6,751	-0.01%
2023/11/13	1	61.80	0	0.00	61.90	1	6,837	0.01%
2023/11/10	1	61.80	0	0.00	62.00	1	6,927	0.01%
2023/11/08	1	62.80	0	0.00	62.50	1	7,052	0.01%
2023/11/03	4	64.15	4	64.58	62.40	0	7,229	0.00%
2023/11/02	6	63.57	7	63.53	63.90	-1	7,160	-0.01%
2023/11/01	21	60.73	1	61.00	61.20	20	6,866	0.29%
2023/10/31	5	59.60	30	61.33	61.60	-25	6,314	-0.40%
2023/10/18	0	0.00	2	53.75	54.30	-2	6,673	-0.03%
2023/10/16	1	56.30	0	0.00	56.00	1	6,859	0.01%
2023/10/12	0	0.00	1	57.80	58.00	-1	7,355	-0.01%
2023/10/11	1	57.20	1	57.70	57.40	0	7,465	0.00%
2023/10/06	3	57.80	2	58.40	57.80	1	7,486	0.01%
2023/10/05	1	62.30	1	63.10	61.90	0	7,397	0.00%
2023/10/04	1	62.60	0	0.00	62.70	1	7,446	0.01%
2023/10/03	2	63.55	0	0.00	63.10	2	7,513	0.03%
2023/09/26	0	0.00	0.1	62.10	62.20	-0.1	7,565	0.00%
2023/09/21	0	0.00	2	60.30	59.60	-2	7,598	-0.03%
2023/09/20	2.1	61.31	3	61.60	61.30	-1	7,734	-0.01%
2023/09/14	3	61.50	1	62.00	61.80	2	7,723	0.03%
2023/09/12	0	0.00	1	59.30	59.40	-1	7,623	-0.01%
2023/09/08	1	61.60	1	62.00	61.00	0	7,459	0.00%
2023/09/07	4	63.63	8.7	61.96	60.90	-4.7	7,295	-0.06%
2023/09/06	2	60.20	3	60.20	60.50	-1	6,934	-0.01%
2023/09/05	0	0.00	0.2	58.20	58.60	-0.2	6,852	0.00%
2023/09/01	1	56.00	0	0.00	55.60	1	6,899	0.01%
2023/08/31	0	0.00	1	55.90	56.80	-1	6,881	-0.01%
2023/08/29	1	54.80	0	0.00	55.10	1	6,913	0.01%
2023/08/25	0	0.00	2	57.35	57.40	-2	6,919	-0.03%
2023/08/24	4	55.33	2	56.80	55.90	2	6,840	0.03%
2023/08/23	1	58.50	0	0.00	58.80	1	6,610	0.02%
2023/08/21	0	0.00	1	56.90	58.00	-1	6,629	-0.02%
2023/08/17	1	55.50	0	0.00	56.20	1	6,552	0.02%
2023/08/15	0	0.00	4	53.40	53.40	-4	6,428	-0.06%
2023/08/09	0	0.00	4	51.90	51.80	-4	6,149	-0.07%
2023/08/08	2	50.70	2	51.10	51.60	0	6,153	0.00%
2023/08/07	2	49.65	0.8	50.30	50.90	1.2	6,165	0.02%
2023/08/04	0	0.00	8	47.91	49.05	-8	6,241	-0.13%
2023/08/02	2	48.93	1	48.55	48.25	1	6,212	0.02%
2023/08/01	5	49.86	0	0.00	50.40	5	6,216	0.08%
2023/07/31	0	0.00	1	50.90	51.30	-1	6,527	-0.02%
2023/07/28	2	50.23	0	0.00	51.20	2	6,583	0.03%
2023/07/27	2	50.95	1	50.80	50.70	1	6,498	0.02%
2023/07/26	4	51.28	5	51.58	51.10	-1	6,442	-0.02%
2023/07/25	5	51.06	3	51.20	51.40	2	6,337	0.03%
2023/07/21	0	0.00	5	47.20	48.45	-5	6,069	-0.08%
2023/07/20	0	0.00	1	48.00	48.20	-1	6,029	-0.02%
2023/07/19	0.2	48.30	4	48.75	48.10	-3.8	5,952	-0.06%
2023/07/18	4	49.90	11.8	50.67	50.80	-7.8	5,773	-0.13%
2023/07/17	12	52.26	8	52.73	52.50	4	5,479	0.07%
2023/07/13	1	47.85	1	48.15	47.95	0	5,110	0.00%
2023/07/10	1	45.75	0	0.00	46.05	1	4,919	0.02%
2023/07/07	6	47.17	0	0.00	47.30	6	4,812	0.12%
2023/07/06	1	48.65	0	0.00	48.20	1	4,772	0.02%
2023/07/05	2	47.68	1	47.80	47.75	1	4,694	0.02%
2023/07/04	0	0.00	1	46.90	47.05	-1	4,681	-0.02%
2023/07/03	2	46.93	0	0.00	47.20	2	4,655	0.04%
2023/06/30	0	0.00	5	45.70	45.90	-5	4,678	-0.11%
2023/06/29	0	0.00	0.8	46.01	46.20	-0.8	4,640	-0.02%
2023/06/28	0	0.00	1	45.50	46.80	-1	4,514	-0.02%
2023/06/21	0	0.00	2	42.90	43.20	-2	4,175	-0.05%
2023/06/19	2	41.90	0	0.00	42.15	2	4,180	0.05%
2023/06/15	0	0.00	2	42.50	42.60	-2	4,317	-0.05%
2023/06/12	0	0.00	2	41.83	42.00	-2	4,258	-0.05%
2023/06/09	0	41.55	0	0.00	42.20	0	4,246	0.00%
2023/06/07	2	42.00	0	0.00	42.00	2	4,177	0.05%
2023/06/06	0	0.00	1	40.55	40.60	-1	4,037	-0.02%
2023/06/01	1	39.60	3	39.75	39.75	-2	3,952	-0.05%
2023/05/25	0	0.00	10	40.00	40.20	-10	3,676	-0.27%
2023/05/24	0	0.00	9	39.43	39.60	-9	3,587	-0.25%
2023/05/23	0	0.00	6	38.58	38.80	-6	3,503	-0.17%
2023/05/22	0	0.00	1	38.40	38.50	-1	3,467	-0.03%
2023/05/19	0	0.00	4	37.88	37.85	-4	3,393	-0.12%
2023/05/17	3	37.67	2	37.65	37.55	1	3,354	0.03%
2023/05/11	2	37.05	4	37.45	37.15	-2	3,069	-0.07%
2023/05/10	0	0.00	5	37.46	37.65	-5	2,987	-0.17%
2023/05/09	4	36.41	2	36.35	36.40	2	2,823	0.07%
2023/05/08	6	36.82	10	36.93	36.85	-4	2,788	-0.14%
2023/05/05	6	37.35	1	37.40	36.45	5	2,680	0.19%
2023/05/02	0	0.00	2	33.75	34.15	-2	2,163	-0.09%
2023/04/26	2	32.75	2	32.95	33.10	0	2,137	0.00%
2023/04/19	1	33.95	0	0.00	34.15	1	2,032	0.05%
2023/04/18	2	34.45	0	0.00	34.15	2	1,998	0.10%
2023/04/10	0	34.00	0	0.00	33.75	0	1,732	0.00%
2023/04/07	0	0.00	1	33.85	33.85	-1	1,708	-0.06%
2023/04/06	1	32.95	0	0.00	33.35	1	1,661	0.06%
2023/03/29	2	33.20	2	33.25	33.20	0	1,489	0.00%
2023/03/23	0	0.00	11	33.09	33.10	-11	1,356	-0.81%
2023/03/22	0	0.00	10	33.75	33.10	-10	1,330	-0.75%
2023/03/21	11	33.42	4	33.14	33.50	7	1,244	0.56%
2023/03/20	1	31.75	0	0.00	31.75	1	1,054	0.09%
2023/03/17	1	31.35	0	0.00	31.45	1	1,051	0.10%
2023/03/16	0	0.00	1	31.55	30.95	-1	1,044	-0.10%
2023/03/13	0	0.00	6	31.85	31.80	-6	1,003	-0.60%
2023/03/01	1	29.80	0	0.00	29.80	1	828	0.12%
2023/02/23	0	0.00	28	30.01	30.20	-28	832	-3.36%
2023/02/22	5	29.40	2	29.65	29.60	3	810	0.37%
2023/02/21	20	29.84	0	0.00	29.75	20	823	2.43%
2023/02/20	0	0.00	20	30.08	29.95	-20	842	-2.37%
2023/02/17	25	29.84	0	0.00	29.95	25	852	2.93%
2023/02/13	0	0.00	1	28.90	28.85	-1	952	-0.11%
2023/01/12	1	27.95	0	0.00	27.90	1	1,133	0.09%
2023/01/09	2	28.10	3	28.10	28.10	-1	1,160	-0.09%
2023/01/05	0	0.00	3	27.92	27.80	-3	1,182	-0.25%
2022/12/29	1	27.10	1	27.40	27.40	0	1,226	0.00%
2022/12/27	1	28.15	0	0.00	28.00	1	1,235	0.08%
2022/12/23	1	27.45	1	27.65	27.60	0	1,231	0.00%
2022/12/06	3	29.52	0	0.00	29.20	3	1,246	0.24%
2022/11/03	2	28.30	2	28.65	28.95	0	1,200	0.00%
2022/11/01	0	0.00	35	26.21	27.35	-35	1,185	-2.95%
2022/10/31	50	25.64	15	25.77	25.80	35	1,155	3.03%
2022/10/28	35	25.20	35	25.19	25.25	0	1,168	0.00%
2022/10/27	0	0.00	32	25.28	25.30	-32	1,170	-2.73%
2022/10/26	4	24.85	0	0.00	24.70	4	1,177	0.34%
2022/10/25	10	25.10	5	25.02	25.00	5	1,178	0.42%
2022/10/24	0	0.00	17	25.62	25.35	-17	1,190	-1.43%
2022/10/21	0	0.00	1	25.65	25.20	-1	1,187	-0.08%
2022/10/20	49	25.37	12	25.53	25.65	37	1,188	3.11%
2022/09/27	1	25.45	0	0.00	25.55	1	1,230	0.08%
2022/09/21	2	27.40	0	0.00	27.25	2	1,302	0.15%
2022/09/01	0	0.00	5	28.70	28.65	-5	1,781	-0.28%
2022/08/30	0	0.00	1	28.80	28.80	-1	1,830	-0.05%
2022/08/26	4	29.20	0	0.00	29.30	4	1,922	0.21%
2022/08/19	0	0.00	3	29.35	29.35	-3	2,350	-0.13%
2022/08/18	0	0.00	2	29.20	29.10	-2	2,486	-0.08%
2022/08/17	7	29.42	2	29.40	29.40	5	2,493	0.20%
2022/08/16	3	28.95	0	0.00	29.25	3	2,394	0.13%
2022/08/08	1	29.00	0	0.00	28.90	1	2,254	0.04%
2022/08/04	1	29.25	0	0.00	29.05	1	2,209	0.05%
2022/08/02	0	0.00	4	29.00	29.00	-4	2,235	-0.18%
2022/08/01	1	29.60	0	0.00	29.65	1	2,272	0.04%
2022/07/27	0	0.00	3	29.03	29.30	-3	2,271	-0.13%
2022/07/26	0	0.00	1	28.90	28.85	-1	2,269	-0.04%
2022/07/22	3	29.65	0	0.00	29.55	3	2,339	0.13%
2022/07/21	1	29.60	0	0.00	29.55	1	2,355	0.04%
2022/07/20	1	29.35	0	0.00	29.15	1	2,351	0.04%
2022/07/15	3	27.98	2	28.20	28.10	1	2,431	0.04%
2022/07/13	2	26.90	0	0.00	27.00	2	2,458	0.08%
2022/07/08	2	27.55	0	0.00	27.55	2	3,058	0.07%
2022/07/07	2	26.95	2	27.00	27.05	0	3,176	0.00%
2022/06/30	0	0.00	4	28.75	28.60	-4	3,219	-0.12%
2022/06/28	3	30.25	3	30.12	30.10	0	3,208	0.00%
2022/06/22	1	29.80	0	0.00	29.80	1	3,263	0.03%
2022/06/16	5	34.01	3	33.32	32.35	2	3,187	0.06%
2022/06/15	1	31.90	0	0.00	32.65	1	3,045	0.03%
2022/06/09	0	0.00	3	33.12	33.15	-3	2,930	-0.10%
2022/06/08	1	33.20	0	0.00	33.35	1	2,911	0.03%
2022/06/07	1	33.05	0	0.00	33.35	1	2,886	0.03%
2022/06/06	2	33.33	0	0.00	33.50	2	2,857	0.07%
2022/06/02	4	34.08	0	0.00	34.10	4	2,810	0.14%
2022/06/01	0	0.00	2	32.35	32.35	-2	2,504	-0.08%
2022/05/31	0	0.00	1	31.70	31.05	-1	2,460	-0.04%
2022/05/30	1	31.75	2	31.85	31.80	-1	2,449	-0.04%
2022/05/27	4	31.61	2	31.40	31.40	2	2,441	0.08%
2022/05/26	2	32.05	2	32.18	31.80	0	2,416	0.00%
2022/05/24	0	0.00	2	30.50	30.35	-2	2,291	-0.09%
2022/05/23	0	0.00	1	31.05	31.10	-1	2,312	-0.04%
2022/05/19	0	0.00	1	30.55	30.95	-1	2,430	-0.04%
2022/05/18	2	31.25	0	0.00	31.25	2	2,437	0.08%
2022/05/17	1	31.00	0	0.00	31.10	1	2,468	0.04%
2022/05/16	0	0.00	1	30.25	30.20	-1	2,468	-0.04%
2022/05/13	1	29.45	0	0.00	29.45	1	2,470	0.04%
2022/05/10	3	29.73	2	30.10	30.25	1	2,468	0.04%
2022/05/05	2	32.93	2	33.30	32.95	0	2,465	0.00%
2022/05/04	0	0.00	1	32.80	32.70	-1	2,472	-0.04%
2022/05/03	0	0.00	1	32.60	32.45	-1	2,489	-0.04%
2022/04/29	2	32.73	2	32.40	32.75	0	2,506	0.00%
2022/04/28	3	32.67	0	0.00	32.40	3	2,513	0.12%
2022/04/27	2	30.85	2	31.30	31.35	0	2,459	0.00%
2022/04/26	2	32.10	2	32.18	32.10	0	2,442	0.00%
2022/04/25	0	0.00	1	31.95	32.00	-1	2,458	-0.04%
2022/04/22	0	0.00	1	33.60	33.60	-1	2,462	-0.04%
2022/04/21	0	0.00	1	33.70	33.75	-1	2,474	-0.04%
2022/04/20	2	33.15	1	32.90	33.00	1	2,439	0.04%
2022/04/19	1	33.25	1	33.45	32.95	0	2,446	0.00%
2022/04/18	6	33.23	1	33.55	32.70	5	2,459	0.20%
2022/04/15	0	0.00	2	33.90	33.95	-2	2,426	-0.08%
2022/04/14	2	34.45	0	0.00	34.30	2	2,404	0.08%
2022/04/13	0	31.10	0	0.00	33.90	0	1,924	0.00%
2022/04/12	2	31.20	2	30.50	30.85	0	1,836	0.00%
2022/04/11	2	31.30	0	0.00	31.00	2	1,832	0.11%
2022/03/31	0	34.20	1	34.15	34.10	-1	2,197	-0.05%
2022/03/30	0	34.35	0	0.00	34.55	0	2,310	0.00%
2022/03/29	1	34.25	0	0.00	34.10	1	2,298	0.04%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/24	0	0.00	2	34.33	34.35	-2	2,329	-0.09%
2022/03/23	0	0.00	3	34.52	34.55	-3	2,362	-0.13%
2022/03/22	0	0.00	1	34.15	34.20	-1	2,396	-0.04%
2022/03/21	1	34.15	0	0.00	34.20	1	2,444	0.04%
2022/03/16	2	33.05	0	0.00	33.15	2	2,700	0.07%
2022/03/14	1	34.00	2	34.30	34.15	-1	3,549	-0.03%
2022/03/11	0	0.00	1	34.10	34.15	-1	3,714	-0.03%
2022/03/09	12	33.68	0	0.00	33.70	12	3,969	0.30%
2022/03/08	0	0.00	1	33.25	33.15	-1	4,042	-0.02%
2022/03/07	0	0.00	2	34.15	34.10	-2	4,088	-0.05%
2022/03/04	2	35.20	0	0.00	35.25	2	4,085	0.05%
2022/03/02	1	35.55	0	0.00	35.75	1	4,187	0.02%
2022/03/01	0	0.00	1	35.85	35.80	-1	4,262	-0.02%
2022/02/25	1	35.60	0	0.00	35.65	1	4,343	0.02%
2022/02/24	2	35.50	0	0.00	35.35	2	4,384	0.05%
2022/02/23	0	0.00	0.7	36.50	36.45	-0.7	4,420	-0.02%
2022/02/22	2	36.93	121	36.80	36.80	-119	4,493	-2.65%	大賣/鉅額交易
2022/02/21	120	36.40	2	36.25	36.60	118	4,631	2.55%	大買/鉅額交易
2022/02/18	37	35.84	21	36.06	35.90	16	4,646	0.34%
2022/02/17	42	35.70	59	35.73	35.70	-17	4,699	-0.36%
2022/02/16	30	35.44	31	35.53	35.40	-1	4,750	-0.02%
2022/02/15	1	34.90	0	0.00	34.65	1	4,766	0.02%
2022/02/11	1	35.70	1	35.75	35.70	0	4,842	0.00%
2022/02/10	1	35.90	1	36.05	36.10	0	4,866	0.00%
2022/02/09	1	35.95	1	36.15	36.25	0	4,881	0.00%
2022/02/08	1	36.45	1	36.45	36.40	0	4,932	0.00%
2022/01/26	0	0.00	1	35.15	35.15	-1	5,190	-0.02%
2022/01/25	1	35.15	0	0.00	35.10	1	5,340	0.02%
2022/01/21	0	0.00	4	35.93	35.90	-4	5,403	-0.07%
2022/01/20	2	36.70	0	0.00	36.70	2	5,523	0.04%
2022/01/19	1	36.15	0	0.00	36.50	1	5,629	0.02%
2022/01/18	1	36.55	0	0.00	36.55	1	5,639	0.02%
2022/01/14	4	35.56	4	35.44	35.50	0	5,606	0.00%
2022/01/13	2.8	36.25	0	0.00	36.20	2.8	5,596	0.05%
2022/01/12	0	0.00	1	36.10	36.20	-1	5,610	-0.02%
2022/01/11	6	36.53	1	36.40	36.40	5	5,642	0.09%
2022/01/10	1	36.95	0	0.00	36.90	1	5,634	0.02%
2022/01/07	0	0.00	1	37.00	36.95	-1	5,646	-0.02%
2022/01/06	0	0.00	1	37.50	37.40	-1	5,641	-0.02%
2022/01/05	1	37.70	1	37.75	37.65	0	5,650	0.00%
2022/01/04	1	38.15	0	0.00	38.05	1	5,657	0.02%
2022/01/03	1	38.25	1	38.25	38.20	0	5,697	0.00%
2021/12/30	0	0.00	1.5	38.67	38.60	-1.5	5,768	-0.03%
2021/12/29	0	0.00	1.5	38.83	38.95	-1.5	5,828	-0.03%
2021/12/28	4	39.06	6	39.27	39.10	-2	5,831	-0.03%
2021/12/27	3	38.97	37	38.87	39.00	-34	5,740	-0.59%
2021/12/24	38	38.46	9.5	38.45	38.20	28.5	5,696	0.50%
2021/12/23	0	0.00	1	37.55	37.55	-1	5,638	-0.02%
2021/12/22	4	37.40	1	37.45	37.30	3	5,653	0.05%
2021/12/21	0	0.00	1	37.45	37.40	-1	5,647	-0.02%
2021/12/20	7	37.16	0	0.00	37.65	7	5,633	0.12%
2021/12/17	8	37.09	0	0.00	37.05	8	5,606	0.14%
2021/12/16	1	37.25	0	0.00	37.45	1	5,577	0.02%
2021/12/15	4	37.14	0	0.00	37.45	4	5,545	0.07%
2021/12/14	1.5	37.35	8	37.94	37.25	-6.5	5,515	-0.12%
2021/12/13	1	38.35	1	38.30	38.25	0	5,440	0.00%
2021/12/10	3.3	38.86	3	38.87	38.85	0.3	5,412	0.01%
2021/12/09	7	40.24	12	40.68	39.65	-5	5,331	-0.09%
2021/12/08	32	39.83	19.5	40.51	41.60	12.5	5,041	0.25%
2021/12/07	11	38.86	8	39.30	38.75	3	4,536	0.07%
2021/12/06	5.5	38.69	2	38.70	38.40	3.5	4,408	0.08%
2021/12/03	1	38.50	5	38.36	38.65	-4	4,258	-0.09%
2021/12/02	3	37.75	3	38.35	37.70	0	4,195	0.00%
2021/11/29	0	0.00	1	36.60	36.80	-1	4,188	-0.02%
2021/11/26	5	37.38	4	37.51	37.35	1	4,199	0.02%
2021/11/25	1	39.05	4	38.68	38.35	-3	4,177	-0.07%
2021/11/24	3	38.18	5	38.33	38.50	-2	4,211	-0.05%
2021/11/23	1	37.65	5	37.97	37.50	-4	4,181	-0.10%
2021/11/22	0	0.00	5	37.71	38.00	-5	4,188	-0.12%
2021/11/19	3	37.05	5	37.04	37.20	-2	4,210	-0.05%
2021/11/18	15	39.01	7	38.53	37.85	8	4,200	0.19%
2021/11/16	4.6	38.35	0	0.00	37.60	4.6	4,151	0.11%
2021/11/15	0	0.00	1.5	38.20	38.40	-1.5	4,129	-0.04%
2021/11/10	0	0.00	5	38.09	37.85	-5	4,364	-0.11%
2021/11/09	1	37.05	4	37.35	37.25	-3	4,589	-0.07%
2021/11/08	0	0.00	3	37.15	37.00	-3	4,764	-0.06%
2021/11/05	2	37.20	0	0.00	37.10	2	4,832	0.04%
2021/11/04	1	37.90	4	37.53	38.00	-3	4,843	-0.06%
2021/11/03	4	36.75	2.2	37.10	36.85	1.8	4,895	0.04%
2021/11/02	5	36.28	100	36.45	35.60	-95	4,847	-1.96%
2021/11/01	10	35.29	15	35.45	35.40	-5	4,760	-0.11%
2021/10/29	94	35.21	0	0.00	35.35	94	4,908	1.91%
2021/10/28	11	34.68	82	35.28	34.60	-71	5,044	-1.41%
2021/10/27	109	33.73	27	33.35	34.75	82	5,276	1.55%	大買/
2021/10/25	0	0.00	1	33.00	33.00	-1	5,514	-0.02%
2021/10/22	4	32.75	0	0.00	32.25	4	5,605	0.07%
2021/10/21	2.1	33.05	3	32.90	32.85	-0.9	5,703	-0.02%
2021/10/20	4.2	33.81	0	0.00	33.55	4.2	5,783	0.07%
2021/10/12	0	0.00	6	30.42	31.50	-6	5,919	-0.10%
2021/10/08	3	31.32	0	0.00	30.80	3	6,082	0.05%
2021/10/07	1	31.35	0	0.00	31.30	1	7,076	0.01%
2021/10/06	1	31.30	0	0.00	31.10	1	7,813	0.01%
2021/10/04	1	31.95	3	32.22	31.80	-2	8,042	-0.02%
2021/10/01	2	31.90	0	0.00	32.40	2	8,144	0.02%
2021/09/29	0	0.00	3	32.90	33.20	-3	8,202	-0.04%
2021/09/28	2	31.95	0	0.00	32.50	2	8,354	0.02%
2021/09/27	1	32.70	0	0.00	32.60	1	8,505	0.01%
2021/09/24	25	33.56	26	33.28	33.15	-1	9,105	-0.01%
2021/09/23	0	0.00	1	32.25	32.35	-1	9,144	-0.01%
2021/09/15	1	31.05	0	0.00	31.05	1	9,973	0.01%
2021/09/14	1	31.55	0	0.00	31.35	1	10,226	0.01%
2021/09/10	0	0.00	1	32.00	31.90	-1	10,396	-0.01%
2021/09/09	0	0.00	1	31.20	31.55	-1	10,474	-0.01%
2021/09/08	0	0.00	3	31.00	30.85	-3	10,699	-0.03%
2021/09/07	2	31.75	32	31.61	31.55	-30	10,766	-0.28%
2021/09/06	4	32.24	0	0.00	31.90	4	10,908	0.04%
2021/09/03	3	33.15	6	33.38	33.15	-3	10,936	-0.03%
2021/09/02	0	0.00	3	33.17	33.10	-3	11,091	-0.03%
2021/09/01	1	33.35	0	0.00	33.65	1	11,238	0.01%
2021/08/31	0	0.00	1	33.15	33.50	-1	11,246	-0.01%
2021/08/30	1	33.75	8	33.72	33.35	-7	11,271	-0.06%
2021/08/27	3	32.98	0	0.00	32.90	3	11,229	0.03%
2021/08/26	3	32.90	0	0.00	33.25	3	11,234	0.03%
2021/08/25	1	33.15	9	33.40	33.10	-8	11,338	-0.07%
2021/08/23	0	0.00	3	33.03	32.70	-3	11,562	-0.03%
2021/08/20	3	30.92	5	31.62	31.50	-2	11,539	-0.02%
2021/08/19	0	0.00	2	31.95	31.40	-2	11,588	-0.02%
2021/08/18	4	31.20	1	32.20	32.80	3	11,624	0.03%
2021/08/17	35	31.93	4	31.95	31.30	31	11,842	0.26%
2021/08/16	5	32.55	0	0.00	32.75	5	11,849	0.04%
2021/08/13	14	34.20	7	33.99	33.95	7	11,822	0.06%
2021/08/12	1	35.15	0	0.00	35.20	1	11,806	0.01%
2021/08/11	3	35.10	1	35.00	35.05	2	12,117	0.02%
2021/08/10	2	36.03	7	36.55	36.55	-5	12,109	-0.04%
2021/08/09	3	36.63	1	36.00	35.95	2	12,111	0.02%
2021/08/06	4	37.24	16	37.48	37.20	-12	12,112	-0.10%
2021/08/05	0	0.00	18	37.04	37.30	-18	11,922	-0.15%
2021/08/04	16	36.41	6	36.43	36.40	10	11,955	0.08%
2021/08/03	0	0.00	10	36.45	36.85	-10	12,084	-0.08%
2021/08/02	0	0.00	12	36.28	36.40	-12	12,072	-0.10%
2021/07/30	9	35.55	16	35.98	35.45	-7	11,974	-0.06%
2021/07/29	1	35.45	0	0.00	35.65	1	12,025	0.01%
2021/07/28	2	34.35	52	35.28	35.45	-50	12,152	-0.41%
2021/07/27	27	36.08	7	35.62	35.65	20	12,288	0.16%
2021/07/26	3	36.80	6	37.06	36.75	-3	12,343	-0.02%
2021/07/23	19	35.55	4	36.03	35.55	15	12,578	0.12%
2021/07/22	6	34.25	13	34.60	34.40	-7	12,838	-0.05%
2021/07/21	15	33.66	0	0.00	33.30	15	12,832	0.12%
2021/07/20	3	34.18	2	34.15	34.00	1	12,912	0.01%
2021/07/19	4	34.84	1	34.85	34.90	3	12,937	0.02%
2021/07/16	4	35.63	1	35.75	35.35	3	13,121	0.02%
2021/07/15	1	34.85	2	34.85	35.20	-1	13,165	-0.01%
2021/07/14	33	37.62	15	39.19	35.55	18	13,131	0.14%
2021/07/13	21	38.02	7	39.04	39.35	14	12,255	0.11%
2021/07/12	0	0.00	2	35.63	35.80	-2	11,596	-0.02%
2021/07/09	2	35.05	2	35.15	34.90	0	11,514	0.00%
2021/07/08	0	0.00	9	35.57	35.45	-9	11,576	-0.08%
2021/07/07	1	34.65	1	35.05	34.65	0	11,594	0.00%
2021/07/06	0	0.00	44	35.23	35.05	-44	11,704	-0.38%
2021/07/05	7	36.20	5	36.00	35.80	2	11,852	0.02%
2021/07/02	10	35.31	8	35.61	34.95	2	11,797	0.02%
2021/07/01	29	35.58	13	36.12	34.80	16	11,781	0.14%
2021/06/30	6	34.07	6	34.03	34.75	0	11,284	0.00%
2021/06/29	35	34.78	5	35.08	34.50	30	11,136	0.27%
2021/06/28	3	33.55	3	33.85	34.40	0	10,778	0.00%
2021/06/25	6	33.70	0	0.00	33.40	6	10,796	0.06%
2021/06/24	7	34.09	4	34.03	33.95	3	10,849	0.03%
2021/06/23	8	33.69	3.3	33.76	34.10	4.7	10,711	0.04%
2021/06/22	1	32.85	2	33.05	32.65	-1	10,780	-0.01%
2021/06/21	1	32.35	1	32.20	32.30	0	11,991	0.00%
2021/06/18	1	33.55	2	33.40	33.20	-1	12,188	-0.01%
2021/06/17	0.1	33.60	3	33.77	33.65	-2.9	12,287	-0.02%
2021/06/16	3	32.80	3	32.55	32.80	0	12,266	0.00%
2021/06/15	10	33.02	9	33.07	33.35	1	12,663	0.01%
2021/06/11	1	31.95	0	0.00	31.95	1	12,703	0.01%
2021/06/10	1	32.30	1	32.50	32.50	0	12,714	0.00%
2021/06/09	4.1	32.69	6	32.77	32.25	-1.9	12,670	-0.01%
2021/06/02	1	32.30	23	31.67	31.70	-22	12,999	-0.17%
2021/05/28	0	0.00	7	31.54	31.50	-7	13,203	-0.05%
2021/05/27	1	31.50	10	31.20	30.90	-9	13,926	-0.06%
2021/05/26	4	30.93	0	0.00	31.20	4	14,731	0.03%
2021/05/25	2	30.45	3	31.60	31.50	-1	14,771	-0.01%
2021/05/24	20	29.22	6	29.75	29.95	14	14,668	0.10%
2021/05/19	16	29.77	14	29.69	29.85	2	15,364	0.01%
2021/05/18	2	27.80	2	28.35	28.35	0	15,190	0.00%
2021/05/17	0	0.00	6	26.43	25.80	-6	15,148	-0.04%
2021/05/13	0	0.00	2	28.63	28.35	-2	14,977	-0.01%
2021/05/12	1	27.40	12	28.00	28.40	-11	15,139	-0.07%
2021/05/11	4	30.51	0	0.00	30.10	4	14,962	0.03%
2021/05/07	0	0.00	4	32.80	33.40	-4	14,822	-0.03%
2021/05/06	6	32.44	0	0.00	31.95	6	14,811	0.04%
2021/05/05	6	33.08	3	34.10	32.90	3	14,775	0.02%
2021/05/04	0	0.00	12	34.14	32.80	-12	14,681	-0.08%
2021/05/03	1	36.00	37	34.58	35.30	-36	14,512	-0.25%
2021/04/29	62	36.39	13	35.79	35.40	49	14,359	0.34%
2021/04/28	11.1	36.77	2	35.70	36.70	9.1	13,913	0.07%
2021/04/26	0	0.00	0	34.40	34.50	0	13,771	0.00%
2021/04/22	2	35.05	0	0.00	33.50	2	13,883	0.01%
2021/04/21	1	34.60	1	35.25	35.10	0	13,962	0.00%
2021/04/20	0	0.00	1	34.10	34.25	-1	13,870	-0.01%
2021/04/19	1	34.15	1	33.60	34.05	0	13,816	0.00%
2021/04/13	0	0.00	1	32.65	32.80	-1	13,967	-0.01%
2021/04/12	1	33.45	0	0.00	33.45	1	13,970	0.01%
2021/04/09	2	33.90	0	0.00	34.10	2	13,870	0.01%
2021/04/08	0	0.00	1	33.55	33.55	-1	13,661	-0.01%
2021/04/07	2	32.60	2	32.80	32.85	0	13,537	0.00%
2021/04/06	0	31.75	0	0.00	32.25	0	13,476	0.00%
2021/04/01	10	31.80	0	0.00	31.75	10	13,464	0.07%
2021/03/31	4	31.85	1	31.70	31.70	3	13,526	0.02%
2021/03/30	0	0.00	2	31.70	32.00	-2	13,573	-0.01%
2021/03/29	2	31.50	1	31.30	31.30	1	13,504	0.01%
2021/03/25	9	31.91	22	31.76	31.40	-13	13,605	-0.10%
2021/03/24	23	33.14	23	33.22	32.70	0	13,600	0.00%
2021/03/23	0	0.00	1	30.80	31.00	-1	12,386	-0.01%
2021/03/22	21	30.00	2	30.20	30.25	19	12,194	0.16%
2021/03/19	31	29.81	5	30.18	30.50	26	12,191	0.21%
2021/03/18	3	30.15	12	30.01	30.00	-9	12,147	-0.07%
2021/03/17	0	0.00	1	29.35	29.10	-1	11,943	-0.01%
2021/03/15	2	28.75	0	0.00	29.00	2	12,463	0.02%
2021/03/12	2	29.00	3	28.70	28.60	-1	12,568	-0.01%
2021/03/10	1	28.75	0	0.00	28.35	1	13,647	0.01%
2021/03/09	1	28.00	16	27.79	28.00	-15	13,935	-0.11%
2021/03/08	1	28.30	9	28.12	27.95	-8	13,984	-0.06%
2021/03/05	23	28.66	7	28.63	28.45	16	14,005	0.11%
2021/03/04	0	0.00	1	28.70	28.80	-1	14,031	-0.01%
2021/03/02	4	29.24	3	29.57	28.70	1	14,358	0.01%
2021/02/26	22	28.11	82	28.57	28.10	-60	13,726	-0.44%
2021/02/24	6	27.10	1	27.05	26.65	5	13,159	0.04%
2021/02/23	85	27.98	67	27.22	27.40	18	13,079	0.14%
2021/02/22	0	0.00	18.7	26.07	26.55	-18.7	12,617	-0.15%
2021/02/19	20	26.08	2	26.30	26.15	18	12,705	0.14%
2021/02/05	1	24.25	0	0.00	24.15	1	13,541	0.01%
2021/02/04	0	0.00	5	24.60	24.35	-5	13,579	-0.04%
2021/02/03	2	25.00	1	24.90	24.85	1	13,631	0.01%
2021/02/01	0	0.00	1	24.10	23.90	-1	13,654	-0.01%
2021/01/28	5	24.25	4	24.14	24.40	1	13,720	0.01%
2021/01/26	1	23.50	1	23.65	23.55	0	14,159	0.00%
2021/01/25	1	23.50	1	23.45	23.90	0	14,129	0.00%
2021/01/19	5	26.50	1	26.70	25.85	4	14,219	0.03%
2021/01/15	12	27.00	12	26.36	26.35	0	14,279	0.00%
2021/01/14	5	26.25	5	27.15	27.20	0	14,786	0.00%
2021/01/13	4	26.15	4	26.00	25.90	0	15,460	0.00%
2021/01/12	0	0.00	2	26.15	25.55	-2	15,476	-0.01%
2021/01/11	7	26.17	10	26.50	26.25	-3	15,595	-0.02%
2021/01/08	0	0.00	1	26.10	25.60	-1	15,511	-0.01%
2021/01/07	4	25.80	8	25.53	25.55	-4	15,580	-0.03%
2021/01/06	1	25.00	0	0.00	25.30	1	15,616	0.01%
2021/01/05	5	25.86	2	25.98	26.20	3	15,576	0.02%
2021/01/04	0	0.00	4	25.50	25.50	-4	15,507	-0.03%
2020/12/29	0	0.00	5	25.80	25.75	-5	15,499	-0.03%
2020/12/28	2	25.80	1	25.20	25.75	1	15,443	0.01%
2020/12/25	0	0.00	5	25.12	25.10	-5	15,368	-0.03%
2020/12/24	24	25.30	0	0.00	25.25	24	15,292	0.16%
2020/12/22	10	25.40	0	0.00	24.80	10	15,269	0.07%
2020/12/21	1	25.50	0	0.00	25.70	1	15,191	0.01%
2020/12/18	30	25.98	1	26.40	26.50	29	15,033	0.19%
2020/12/17	0	0.00	1	25.45	25.40	-1	14,779	-0.01%
2020/12/16	3	25.87	2	26.10	25.75	1	14,749	0.01%
2020/12/15	1	26.15	8	25.45	25.40	-7	14,713	-0.05%
2020/12/14	1	25.95	5	26.12	26.05	-4	14,594	-0.03%
2020/12/11	10	26.75	3	26.00	26.10	7	14,537	0.05%
2020/12/09	3	27.00	3	27.50	27.80	0	14,215	0.00%
2020/12/08	0	0.00	6	26.37	26.15	-6	13,847	-0.04%
2020/12/07	65	27.34	100	27.46	26.50	-35	13,754	-0.25%
2020/12/04	4	25.14	3	24.98	25.65	1	12,973	0.01%
2020/12/03	12	25.16	14	25.07	24.50	-2	12,803	-0.02%
2020/12/02	3	24.17	0	0.00	24.15	3	12,762	0.02%
2020/12/01	0	0.00	4	24.10	24.20	-4	13,696	-0.03%
2020/11/30	1	24.00	1	23.75	23.70	0	14,329	0.00%
2020/11/27	7	24.02	4	23.96	24.10	3	14,307	0.02%
2020/11/26	0	0.00	4	23.78	24.00	-4	14,206	-0.03%
2020/11/25	2	22.95	7	23.33	23.10	-5	13,931	-0.04%
2020/11/24	2	23.25	2	23.30	23.25	0	13,896	0.00%
2020/11/23	1	23.30	31	23.55	23.55	-30	13,828	-0.22%
2020/11/19	31	23.37	0	0.00	23.15	31	13,842	0.22%
2020/11/17	10	23.64	122	23.78	23.45	-112	14,150	-0.79%	大賣/鉅額交易
2020/11/16	123	23.42	6	23.48	23.95	117	14,077	0.83%	大買/鉅額交易
2020/11/13	0	0.00	2	22.68	22.80	-2	13,799	-0.01%
2020/11/12	0	0.00	12	22.48	22.40	-12	14,186	-0.08%
2020/11/11	1	22.25	0	0.00	22.65	1	14,869	0.01%
2020/11/06	0	0.00	2	22.35	22.05	-2	16,698	-0.01%
2020/11/05	0	0.00	6	22.18	22.20	-6	16,657	-0.04%
2020/11/04	0	0.00	10	22.13	22.30	-10	16,608	-0.06%
2020/11/03	60	22.65	0	0.00	22.10	60	16,534	0.36%
2020/11/02	2	21.65	1	22.10	21.90	1	16,295	0.01%
2020/10/30	10	21.97	0	0.00	21.65	10	16,540	0.06%
2020/10/27	2	22.95	2	22.85	22.85	0	16,142	0.00%
2020/10/26	3	23.28	5	23.70	22.90	-2	15,990	-0.01%
2020/10/23	0	0.00	6	23.55	23.55	-6	15,775	-0.04%
2020/10/22	29	24.04	29	23.57	23.75	0	15,613	0.00%
2020/10/21	17	23.32	17	23.99	24.45	0	14,920	0.00%
2020/10/20	0	0.00	2	22.20	22.25	-2	14,004	-0.01%
2020/10/19	6	22.29	4	22.10	21.90	2	13,998	0.01%
2020/10/16	2	21.70	0	0.00	21.60	2	13,910	0.01%
2020/10/15	2	22.05	2	22.00	21.90	0	13,897	0.00%
2020/10/14	0	0.00	1	21.95	21.80	-1	13,729	-0.01%
2020/10/13	1	21.70	0	0.00	21.30	1	13,649	0.01%
2020/10/12	2	21.35	15	21.25	21.25	-13	13,585	-0.10%
2020/10/07	0	0.00	1	21.05	21.10	-1	13,600	-0.01%
2020/10/05	0	0.00	3	20.60	20.60	-3	13,761	-0.02%
2020/09/25	0	0.00	10	18.75	18.95	-10	14,248	-0.07%
2020/09/24	0	0.00	10	19.70	19.65	-10	14,786	-0.07%
2020/09/23	0	0.00	5	20.15	20.15	-5	14,746	-0.03%
2020/09/22	1	20.45	10	20.20	20.20	-9	14,708	-0.06%
2020/09/21	1	20.80	0	0.00	20.70	1	14,647	0.01%
2020/09/18	2	21.15	12	21.02	21.15	-10	14,606	-0.07%
2020/09/17	2	20.90	0	0.00	21.15	2	14,567	0.01%
2020/09/16	1	20.90	29	20.76	20.70	-28	14,510	-0.19%
2020/09/14	1	21.25	1	21.35	21.10	0	14,325	0.00%
2020/09/11	5	20.66	0	0.00	20.15	5	14,108	0.04%
2020/09/10	2	20.98	1	21.35	20.90	1	14,005	0.01%
2020/09/08	1	20.65	61	20.62	20.60	-60	13,778	-0.44%
2020/09/04	45	22.57	36	22.74	22.50	9	13,177	0.07%
2020/09/03	108	21.91	22	21.81	22.55	86	12,118	0.71%	大買/
2020/09/02	3	20.68	1	20.45	20.50	2	11,319	0.02%
2020/09/01	10	20.69	20	20.33	20.85	-10	11,092	-0.09%
2020/08/31	4	19.98	21	19.98	20.00	-17	10,852	-0.16%
2020/08/28	22	20.29	13	19.95	20.10	9	10,805	0.08%
2020/08/27	13	20.07	13	19.90	19.80	0	10,709	0.00%
2020/08/26	13	20.41	102	20.30	20.25	-89	10,649	-0.84%	大賣/
2020/08/25	8	20.29	9	20.36	20.25	-1	10,562	-0.01%
2020/08/24	15	20.50	10	20.57	20.55	5	10,492	0.05%
2020/08/21	25	20.26	15	20.32	21.00	10	10,543	0.09%
2020/08/20	34	20.79	36	20.06	19.35	-2	10,259	-0.02%
2020/08/19	23	21.39	18	21.14	21.45	5	9,813	0.05%
2020/08/18	3	21.73	27	21.51	21.70	-24	9,455	-0.25%
2020/08/17	11	21.14	14	21.31	21.70	-3	8,947	-0.03%
2020/08/14	34	19.90	19	20.56	20.55	15	8,193	0.18%
2020/08/13	111	19.00	0	0.00	19.60	111	7,372	1.51%	大買/鉅額交易
2020/08/12	1	17.70	1	17.85	17.85	0	6,571	0.00%
2020/08/07	0	0.00	1	17.10	17.10	-1	5,947	-0.02%
2020/08/05	2	17.10	0	0.00	17.00	2	5,686	0.04%
2020/07/31	6	15.53	3	15.45	15.50	3	5,405	0.06%
2020/07/28	3	15.35	1	15.10	15.10	2	5,383	0.04%
2020/07/27	0	0.00	3	15.78	15.70	-3	5,373	-0.06%
2020/07/24	20	15.60	34	15.52	15.55	-14	5,273	-0.27%
2020/07/23	8	16.10	0	0.00	16.25	8	5,194	0.15%
2020/07/22	0	0.00	5	16.35	16.45	-5	5,113	-0.10%
2020/07/21	3	16.20	11	16.15	16.15	-8	4,957	-0.16%
2020/07/15	14	15.85	3	15.90	15.70	11	4,691	0.23%
2020/07/14	1	16.15	1	16.50	16.25	0	4,620	0.00%
2020/07/13	11	16.43	0	0.00	16.50	11	4,581	0.24%
2020/07/09	0	0.00	1	15.90	15.80	-1	4,346	-0.02%
2020/07/08	5	16.05	0	0.00	16.05	5	4,320	0.12%
2020/07/07	23	15.87	29	15.67	15.75	-6	4,218	-0.14%
2020/07/06	4	16.16	6	16.20	16.25	-2	4,102	-0.05%
2020/07/03	7	15.84	10	15.50	16.10	-3	3,749	-0.08%
2020/07/02	5	14.55	2	14.60	14.65	3	3,103	0.10%
2020/07/01	7	14.26	8	14.30	14.20	-1	3,063	-0.03%
2020/06/29	11	14.00	0	0.00	13.95	11	3,068	0.36%
2020/06/24	2	14.30	2	14.28	14.25	0	3,058	0.00%
2020/06/23	3	14.08	0	0.00	14.05	3	3,093	0.10%
2020/06/19	4	14.29	9	14.43	14.25	-5	3,219	-0.16%
2020/06/17	10	14.10	0	0.00	14.05	10	3,206	0.31%
2020/06/16	16	14.07	0	0.00	14.15	16	3,217	0.50%
2020/06/12	10	14.03	5	13.75	14.05	5	3,282	0.15%
2020/06/11	5	14.25	25	14.45	14.25	-20	3,291	-0.61%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/09	1	14.90	0	0.00	14.75	1	3,343	0.03%
2020/06/08	5	14.80	80	14.90	14.80	-75	3,357	-2.23%
2020/06/03	10	15.03	0	0.00	14.85	10	3,328	0.30%
2020/06/02	60	14.79	0	0.00	15.10	60	3,309	1.81%
2020/06/01	5	15.10	0	0.00	15.05	5	3,234	0.15%
2020/05/29	5	14.65	14	14.70	15.15	-9	3,239	-0.28%
2020/05/28	31	14.75	38	14.93	14.60	-7	3,215	-0.22%
2020/05/27	10	13.45	0	0.00	14.50	10	2,900	0.34%
2020/05/22	5	13.50	10	13.40	13.35	-5	2,827	-0.18%
2020/05/21	10	13.70	0	0.00	13.70	10	2,828	0.35%
2020/05/18	10	13.10	0	0.00	13.10	10	2,743	0.36%
2020/05/11	1	14.50	10	14.60	14.50	-9	2,716	-0.33%
2020/04/30	0	0.00	10	14.20	14.25	-10	2,705	-0.37%
2020/04/21	20	13.75	0	0.00	13.40	20	2,683	0.75%
2020/04/10	20	13.20	0	0.00	13.30	20	2,646	0.76%
2020/03/13	1	11.80	0	0.00	12.45	1	2,541	0.04%
2020/03/10	1	14.30	0	0.00	14.50	1	2,393	0.04%
2020/02/24	0	0.00	5	14.75	14.75	-5	2,180	-0.23%
2020/02/12	5	14.90	0	0.00	15.10	5	2,271	0.22%
2020/01/31	0	0.00	10	14.50	14.60	-10	2,271	-0.44%
2020/01/14	10	16.60	0	0.00	16.50	10	2,347	0.43%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2019/12/25	0	0.00	4	17.31	17.30	-4	2,331	-0.17%
2019/12/19	3	17.15	0	0.00	17.05	3	2,402	0.12%
2019/11/13	0	0.00	172	16.86	16.65	-172	3,641	-4.72%	大賣/鉅額交易
2019/11/11	20	16.50	1	16.60	16.50	19	3,648	0.52%
2019/11/08	35	17.05	0	0.00	17.10	35	3,655	0.96%
2019/11/05	0	0.00	32	17.40	17.30	-32	3,694	-0.87%
2019/11/04	0	0.00	74	17.36	17.35	-74	3,743	-1.98%
2019/11/01	104	17.39	21	17.33	17.30	83	3,801	2.18%	大買/
2019/10/31	140	17.20	0	0.00	17.20	140	3,888	3.60%	大買/鉅額交易
2019/10/25	0	0.00	100	17.40	17.25	-100	4,847	-2.06%
2019/10/24	0	0.00	100	17.53	17.55	-100	5,018	-1.99%
2019/10/23	0	0.00	1	17.70	17.45	-1	5,050	-0.02%
2019/10/22	1	17.55	0	0.00	17.55	1	5,024	0.02%
2019/10/21	0	0.00	5	17.55	17.50	-5	5,084	-0.10%
2019/10/17	3	17.67	0	0.00	17.60	3	5,101	0.06%
2019/10/15	5	17.70	2	17.68	17.70	3	5,090	0.06%
2019/10/14	100	17.45	10	17.25	17.45	90	4,968	1.81%
2019/09/27	0	0.00	45	17.10	16.95	-45	5,152	-0.87%
2019/09/23	35	17.65	1	17.65	17.90	34	5,077	0.67%
2019/09/20	10	17.35	0	0.00	17.05	10	4,954	0.20%
2019/09/18	1	17.30	0	0.00	17.15	1	4,919	0.02%
2019/09/06	0	0.00	11	18.12	17.75	-11	4,924	-0.22%
2019/09/05	10	18.10	0	0.00	17.90	10	4,887	0.20%
2019/09/04	60	17.75	20	17.75	17.70	40	4,820	0.83%
2019/09/03	30	17.70	0	0.00	17.70	30	4,833	0.62%
2019/09/02	0	0.00	1	17.90	17.60	-1	4,796	-0.02%
2019/08/30	0	0.00	4	17.84	17.65	-4	4,754	-0.08%
2019/08/29	7	17.39	5	17.60	17.70	2	4,613	0.04%
2019/08/26	5	16.95	5	17.05	16.95	0	4,466	0.00%
2019/08/21	0	0.00	1	17.45	17.30	-1	4,350	-0.02%
2019/08/20	23	17.16	25	17.38	17.10	-2	4,303	-0.05%
2019/08/19	20	17.00	0	0.00	17.20	20	4,031	0.50%
2019/08/14	1	16.20	1	16.00	16.00	0	3,928	0.00%
2019/08/13	10	16.05	0	0.00	15.80	10	3,906	0.26%
2019/08/06	5	15.10	5	15.25	15.45	0	4,096	0.00%
2019/08/05	4	15.65	4	15.95	15.55	0	4,070	0.00%
2019/08/02	10	15.90	0	0.00	15.90	10	4,036	0.25%
2019/07/30	10	17.82	1	17.85	18.10	9	3,798	0.24%
2019/07/29	2	16.68	2	16.95	17.60	0	3,453	0.00%
2019/07/22	0	0.00	2	15.43	15.40	-2	2,935	-0.07%
2019/07/19	2	15.25	0	0.00	15.25	2	2,961	0.07%
2019/07/17	0	0.00	0.3	15.40	15.50	-0.3	3,021	-0.01%
2019/07/15	0	0.00	3	15.65	15.40	-3	3,411	-0.09%
2019/07/12	0	0.00	6	15.33	15.45	-6	3,417	-0.18%
2019/07/10	1	15.15	0	0.00	15.15	1	3,509	0.03%
2019/06/24	0	0.00	10	14.75	14.85	-10	3,654	-0.27%
2019/06/19	10	14.75	0	0.00	14.70	10	3,661	0.27%
2019/06/11	0	0.00	2	14.15	14.20	-2	3,482	-0.06%
2019/06/10	2	13.75	0	0.00	13.75	2	3,435	0.06%
2019/06/04	0	14.00	0	0.00	13.90	0	3,429	0.00%
2019/05/31	0	0.00	1	14.05	14.10	-1	3,437	-0.03%
2019/05/30	0	0.00	1	13.85	13.80	-1	3,418	-0.03%
2019/05/29	2	13.75	0	0.00	13.65	2	3,411	0.06%
2019/05/22	1	14.85	0	0.00	14.65	1	3,612	0.03%
2019/05/16	0	0.00	4	15.08	14.85	-4	3,535	-0.11%
2019/05/15	2	15.05	2	14.90	14.90	0	3,471	0.00%
2019/05/09	3	14.93	0	0.00	14.50	3	3,278	0.09%
2019/05/06	1	14.50	1	14.70	14.60	0	3,105	0.00%
2019/05/03	1	15.00	0	0.00	15.00	1	3,006	0.03%
2019/05/02	0	0.00	5	14.50	14.70	-5	2,953	-0.17%
2019/04/29	5	14.60	0	0.00	14.60	5	2,888	0.17%
2019/04/19	0	0.00	1	14.50	14.90	-1	2,433	-0.04%
2019/04/18	1	14.15	0	0.00	14.15	1	2,321	0.04%
2019/04/17	0	0.00	2	14.60	14.60	-2	2,288	-0.09%
2019/04/16	2	14.05	2	14.30	14.25	0	2,112	0.00%
2019/04/10	2	13.85	2	14.20	13.90	0	1,922	0.00%
2019/03/27	2	13.35	0	0.00	13.30	2	1,654	0.12%
2019/03/21	0	0.00	2	14.00	13.95	-2	1,537	-0.13%
2019/03/19	0	0.00	2	13.95	13.80	-2	1,540	-0.13%
2019/03/13	2	13.65	0	0.00	13.60	2	1,559	0.13%
2019/03/12	2	13.70	0	0.00	13.75	2	1,578	0.13%
2019/02/27	0	0.00	1	13.70	13.75	-1	1,759	-0.06%
2019/02/26	0	0.00	2	13.80	13.85	-2	1,756	-0.11%
2019/02/22	4	14.48	2	14.45	14.20	2	1,743	0.11%
2019/02/21	0	0.00	1	14.40	14.40	-1	1,627	-0.06%
2019/02/19	0	0.00	2	14.10	14.05	-2	1,646	-0.12%
2019/02/15	1	14.05	1	13.75	14.10	0	1,623	0.00%
2019/02/14	0	0.00	4	13.93	13.95	-4	1,608	-0.25%
2019/02/13	3	13.70	65	14.14	14.10	-62	1,588	-3.90%
2019/02/12	5	13.50	5	13.35	13.50	0	1,505	0.00%
2019/01/28	0	0.00	2	13.23	13.15	-2	1,532	-0.13%
2019/01/25	4	13.15	0	0.00	13.15	4	1,620	0.25%
2019/01/24	2	13.00	0	0.00	13.05	2	1,659	0.12%
2019/01/16	0	0.00	2.1	13.16	13.20	-2.1	1,758	-0.12%
2019/01/14	3	12.75	0	0.00	12.85	3	1,674	0.18%
2018/12/26	0	0.00	10	12.40	12.40	-10	1,844	-0.54%
2018/12/12	5	13.35	0	0.00	13.35	5	2,226	0.22%
2018/12/03	10	13.75	0	0.00	13.85	10	2,503	0.40%
2018/11/30	0	0.00	10	13.40	13.45	-10	2,462	-0.41%
2018/11/28	0	0.00	43	13.56	13.50	-43	2,473	-1.74%
2018/11/22	10	12.85	0	0.00	12.80	10	2,529	0.40%
2018/11/21	0	0.00	10	13.00	13.05	-10	2,567	-0.39%
2018/11/19	10	12.85	0	0.00	12.90	10	2,700	0.37%
2018/11/07	2	12.20	7	12.22	12.25	-5	2,845	-0.18%
2018/11/06	5	11.87	0	0.00	11.85	5	2,872	0.17%
2018/11/02	1	12.65	16	12.67	12.25	-15	3,002	-0.50%
2018/11/01	0	0.00	15	12.30	12.15	-15	2,947	-0.51%
2018/10/31	6	11.68	3	11.80	11.65	3	2,947	0.10%
2018/10/30	0	0.00	7	11.49	11.40	-7	2,927	-0.24%
2018/10/29	8	11.20	0	0.00	11.40	8	2,934	0.27%
2018/10/26	0	0.00	8	11.37	11.30	-8	2,959	-0.27%
2018/10/25	8	11.18	0	0.00	11.05	8	2,952	0.27%
2018/10/22	10	11.85	0	0.00	11.90	10	3,044	0.33%
2018/10/18	4	11.83	4	11.90	11.75	0	3,185	0.00%
2018/10/17	5	11.85	3	11.95	11.75	2	3,220	0.06%
2018/10/11	5	11.42	0	0.00	11.30	5	3,348	0.15%
2018/10/05	5	12.75	0	0.00	12.75	5	3,485	0.14%
2018/10/04	10	13.55	0	0.00	13.40	10	3,479	0.29%
2018/10/03	2	13.55	10	13.73	13.75	-8	3,499	-0.23%
2018/09/27	4	13.63	0	0.00	13.50	4	3,695	0.11%
2018/09/26	6	13.80	0	0.00	13.70	6	4,038	0.15%
2018/09/25	3	13.87	0	0.00	13.85	3	5,006	0.06%
2018/09/21	50	14.15	7	14.02	14.15	43	5,222	0.82%
2018/09/20	2	13.55	0	0.00	13.60	2	5,118	0.04%
2018/09/19	5	13.76	5	13.95	13.70	0	5,119	0.00%
2018/09/18	5	13.63	0	0.00	13.55	5	5,063	0.10%
2018/09/14	3	13.35	3	13.65	14.05	0	4,885	0.00%
2018/08/27	13	14.81	5	15.10	15.00	8	5,881	0.14%
2018/08/22	1	14.45	0	0.00	14.40	1	6,025	0.02%
2018/08/14	0	0.00	2	14.80	15.10	-2	7,301	-0.03%
2018/08/03	0	0.00	11	15.65	15.45	-11	8,549	-0.13%
2018/07/26	13	16.56	2	16.65	16.45	11	8,851	0.12%
2018/07/25	0	0.00	1	16.50	16.50	-1	8,828	-0.01%
2018/07/24	1	16.05	0	0.00	16.10	1	8,815	0.01%
2018/07/23	0	0.00	2	16.15	16.30	-2	8,770	-0.02%
2018/07/20	7	15.99	0	0.00	15.95	7	8,648	0.08%
2018/07/19	10	15.95	0	0.00	15.95	10	8,640	0.12%
2018/07/18	10	16.00	0	0.00	15.85	10	8,652	0.12%
2018/07/16	22	16.35	20	16.55	16.00	2	8,603	0.02%
2018/07/04	0	0.00	2	17.45	16.90	-2	8,378	-0.02%
2018/07/03	2	17.80	8	18.04	17.00	-6	8,024	-0.07%
2018/07/02	0	0.00	20	16.30	16.70	-20	7,037	-0.28%
2018/06/27	20	15.15	0	0.00	15.15	20	6,796	0.29%
2018/06/25	0	0.00	1	15.25	14.95	-1	6,743	-0.01%
2018/06/08	6	17.18	3	16.90	17.00	3	6,170	0.05%
2018/06/05	10	15.95	0	0.00	15.90	10	5,536	0.18%
2018/06/04	1	16.35	1	16.60	16.20	0	5,428	0.00%
2018/06/01	5	16.20	0	0.00	16.20	5	5,385	0.09%
2018/05/31	1	16.30	0	0.00	16.40	1	5,333	0.02%
2018/05/30	1	17.05	0	0.00	16.75	1	5,218	0.02%
2018/05/29	35	16.81	32	17.28	16.80	3	5,201	0.06%
2018/05/28	10	16.50	0	0.00	17.45	10	4,999	0.20%
2018/05/25	4	16.45	4	16.75	16.65	0	4,676	0.00%
2018/05/24	2	16.40	8	16.62	16.85	-6	4,495	-0.13%
2018/05/23	1	15.60	0	0.00	15.90	1	3,979	0.03%
2018/05/21	2	15.35	10	15.00	15.40	-8	3,757	-0.21%
2018/05/18	20	14.88	1	14.90	14.65	19	3,614	0.53%
2018/05/17	2	14.98	0	0.00	14.95	2	3,540	0.06%
2018/05/16	5	15.50	16	15.66	15.75	-11	3,412	-0.32%
2018/05/15	23	15.85	11	15.96	15.90	12	3,291	0.36%
2018/05/14	15	14.57	26	15.61	15.75	-11	2,946	-0.37%
2018/05/09	0	0.00	5	13.75	13.70	-5	2,130	-0.23%
2018/05/08	15	13.45	13	13.64	13.50	2	2,053	0.10%
2018/05/02	2	12.95	0	0.00	12.90	2	1,751	0.11%
2018/04/27	0	0.00	3	12.00	12.05	-3	1,609	-0.19%
2018/04/24	2	12.35	0	0.00	12.25	2	1,571	0.13%
2018/04/23	1	12.60	0	0.00	12.70	1	1,547	0.06%
2018/04/16	2	13.60	2	13.50	13.55	0	1,562	0.00%
2018/04/13	10	13.50	10	13.35	13.35	0	1,479	0.00%
2018/04/10	0	0.00	1	12.85	12.95	-1	1,452	-0.07%
2018/04/02	1	12.85	0	0.00	12.85	1	1,424	0.07%
2018/03/31	0	0.00	1	13.05	12.90	-1	1,444	-0.07%
2018/03/30	0	0.00	4	12.90	12.80	-4	1,453	-0.28%
2018/03/22	2	12.85	0	0.00	12.80	2	1,627	0.12%
2018/03/21	0	0.00	2	13.25	13.05	-2	1,758	-0.11%
2018/03/20	2	12.75	2	12.90	13.00	0	1,744	0.00%
2018/03/14	1	13.20	2	13.18	13.20	-1	1,751	-0.06%
2018/03/09	3	13.02	0	0.00	13.05	3	1,744	0.17%
2018/03/08	1	13.15	0	0.00	13.15	1	1,762	0.06%
2018/03/07	3	12.92	2	13.05	13.15	1	1,749	0.06%
2018/03/06	7	12.96	2	13.10	12.90	5	1,734	0.29%
2018/03/02	0	0.00	1	13.00	12.95	-1	1,760	-0.06%
2018/03/01	0	0.00	5	12.35	12.60	-5	1,659	-0.30%
2018/02/26	1	12.60	0	0.00	12.70	1	1,674	0.06%
2018/02/22	0	0.00	20	12.20	12.15	-20	1,701	-1.18%
2018/02/06	20	11.75	1	11.30	11.15	19	1,809	1.05%
2018/01/09	0	0.00	2	13.58	13.40	-2	4,238	-0.05%
2018/01/05	2	13.48	0	0.00	13.45	2	4,444	0.04%
2018/01/04	0	0.00	7	13.43	13.40	-7	4,446	-0.16%
2018/01/03	2	13.30	0	0.00	13.30	2	4,445	0.04%