精成科 (6191)-國票-新莊券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
71.2
漲跌
▼1.4
漲幅
-1.93%
成交量
4,837張
產業
上市電子零組件類股▼1.48%
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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.9	73.00	73.10	-0.9	5,283	-0.02%
2024/04/29	0	0.00	1	71.80	73.10	-1	5,240	-0.02%
2024/04/19	0	0.00	1	70.80	70.40	-1	5,171	-0.02%
2024/04/18	1	71.00	0	0.00	71.00	1	5,113	0.02%
2024/04/15	0	0.00	53	70.07	69.60	-53	5,015	-1.06%
2024/04/12	1	70.80	1	71.40	69.70	0	4,968	0.00%
2024/04/11	1	69.90	9	70.04	70.80	-8	4,920	-0.16%
2024/04/03	0	0.00	1	72.20	72.00	-1	4,898	-0.02%
2024/04/02	3	72.40	2	73.70	72.60	1	4,894	0.02%
2024/04/01	3	71.93	3	72.80	72.70	0	4,893	0.00%
2024/03/29	56	73.29	1	73.60	72.70	55	4,908	1.12%
2024/03/28	1	75.00	16	74.12	73.70	-15	4,829	-0.31%
2024/03/27	0	0.00	38	72.75	73.20	-38	4,646	-0.82%
2024/03/26	40	69.68	21	69.89	69.40	19	4,591	0.41%
2024/03/25	5	71.54	4	71.78	71.20	1	4,596	0.02%
2024/03/22	39	71.96	6	71.87	71.40	33	4,705	0.70%
2024/03/21	38	74.44	28	74.89	73.60	10	4,720	0.21%
2024/03/20	2	74.50	7.1	75.12	76.10	-5.1	4,459	-0.11%
2024/03/19	0.1	69.80	18	69.52	69.20	-18	3,975	-0.45%
2024/03/18	0	0.00	2	66.20	66.40	-2	3,794	-0.05%
2024/03/15	0	0.00	1	65.60	64.90	-1	3,791	-0.03%
2024/03/14	1	65.40	0	0.00	65.30	1	3,792	0.03%
2024/03/13	2	65.20	2	64.60	64.60	0	3,798	0.00%
2024/03/12	1	64.30	0	0.00	64.60	1	3,825	0.03%
2024/03/11	10	63.60	0	0.00	63.50	10	3,882	0.26%
2024/03/08	7	65.71	7	64.30	64.10	0	3,929	0.00%
2024/03/06	7	68.50	0	0.00	68.60	7	4,252	0.16%
2024/03/05	3	68.53	2	68.60	68.70	1	4,495	0.02%
2024/02/21	2	68.80	0	0.00	68.90	2	4,550	0.04%
2024/02/16	0	0.00	11	69.50	69.20	-11	4,599	-0.24%
2024/02/15	1	68.60	3	68.93	69.20	-2	4,553	-0.04%
2024/01/31	5	64.00	0	0.00	63.90	5	4,574	0.11%
2024/01/26	0	0.00	10	65.10	64.80	-10	4,802	-0.21%
2024/01/24	2	65.80	0	0.00	64.70	2	5,724	0.03%
2024/01/15	0	0.00	2	63.95	65.00	-2	5,946	-0.03%
2024/01/12	1	62.60	0	0.00	63.00	1	5,930	0.02%
2024/01/10	3	62.27	19	62.72	62.90	-16	6,019	-0.27%
2024/01/09	2	63.40	0	0.00	63.20	2	6,001	0.03%
2024/01/08	0	0.00	2	64.00	64.10	-2	6,040	-0.03%
2024/01/04	5	64.60	0	0.00	65.10	5	6,078	0.08%
2024/01/03	0	0.00	3	65.40	65.10	-3	6,124	-0.05%
2023/12/29	1	64.60	0	0.00	64.50	1	6,259	0.02%
2023/12/28	0	0.00	2	64.05	63.70	-2	6,278	-0.03%
2023/12/25	2	63.70	25	63.70	63.70	-23	6,357	-0.36%
2023/12/22	1	64.30	0	0.00	64.90	1	6,298	0.02%
2023/12/21	6	64.02	6	64.32	64.00	0	6,269	0.00%
2023/12/20	2	65.10	0.4	64.80	64.80	1.6	6,269	0.03%
2023/12/19	0	0.00	2	65.70	65.30	-2	6,272	-0.03%
2023/12/18	17	71.09	2	68.80	68.00	15	6,152	0.24%
2023/12/15	5	74.14	0	0.00	72.90	5	6,063	0.08%
2023/12/14	15	73.20	2	73.20	73.40	13	5,987	0.22%
2023/12/12	0	0.00	7	70.30	70.30	-7	6,040	-0.12%
2023/12/07	0	0.00	3	72.20	71.50	-3	6,167	-0.05%
2023/12/06	0	0.00	1	71.30	71.00	-1	6,245	-0.02%
2023/12/01	9	69.88	1	69.00	70.50	8	6,663	0.12%
2023/11/30	1	68.20	1	66.50	69.00	0	6,466	0.00%
2023/11/29	1	64.00	0	0.00	64.20	1	6,214	0.02%
2023/11/22	0	0.00	3	62.23	61.80	-3	6,400	-0.05%
2023/11/21	10	64.19	6	63.70	62.80	4	6,460	0.06%
2023/11/20	1	63.40	1	64.00	64.60	0	6,567	0.00%
2023/11/17	2	63.65	2	64.30	64.50	0	6,575	0.00%
2023/11/16	0	0.00	1	62.80	63.10	-1	6,614	-0.02%
2023/11/15	1	63.40	1	64.00	63.30	0	6,703	0.00%
2023/11/14	1	62.50	3	62.87	63.00	-2	6,751	-0.03%
2023/11/10	2	61.75	1	62.60	62.00	1	6,927	0.01%
2023/11/09	1	63.10	0	0.00	63.40	1	7,017	0.01%
2023/11/07	1	63.40	1	63.40	63.40	0	7,139	0.00%
2023/11/06	1	63.00	2	62.80	64.00	-1	7,240	-0.01%
2023/11/03	3	63.40	5	63.80	62.40	-2	7,229	-0.03%
2023/11/02	9	63.48	8	62.53	63.90	1	7,160	0.01%
2023/11/01	8	59.34	8	61.24	61.20	0	6,866	0.00%
2023/10/31	0	0.00	1	60.40	61.60	-1	6,314	-0.02%
2023/10/20	2	53.65	0	0.00	53.90	2	6,629	0.03%
2023/10/18	2	54.70	3	54.07	54.30	-1	6,673	-0.01%
2023/10/13	20	56.57	1	57.10	56.60	19	7,113	0.27%
2023/10/06	3	59.23	0	0.00	57.80	3	7,486	0.04%
2023/10/04	1	61.90	0	0.00	62.70	1	7,446	0.01%
2023/10/02	1	64.00	0.3	64.00	64.60	0.7	7,555	0.01%
2023/09/28	0	0.00	3	61.90	62.00	-3	7,521	-0.04%
2023/09/27	1	62.30	0	0.00	61.70	1	7,551	0.01%
2023/09/25	1	61.90	1	61.80	62.20	0	7,573	0.00%
2023/09/22	1	59.50	1	59.00	59.60	0	7,532	0.00%
2023/09/21	0	0.00	2	59.60	59.60	-2	7,598	-0.03%
2023/09/20	5	63.00	11	61.82	61.30	-6	7,734	-0.08%
2023/09/19	1	62.90	1	63.50	62.80	0	7,802	0.00%
2023/09/15	1	61.90	2	62.40	61.90	-1	7,808	-0.01%
2023/09/14	0	0.00	5	61.76	61.80	-5	7,723	-0.06%
2023/09/13	3	60.30	0	0.00	60.40	3	7,665	0.04%
2023/09/12	0	0.00	1	60.10	59.40	-1	7,623	-0.01%
2023/09/11	1	58.60	0	0.00	58.70	1	7,563	0.01%
2023/09/08	2	61.25	0	61.40	61.00	2	7,459	0.03%
2023/09/07	7	61.58	4	60.70	60.90	3	7,295	0.04%
2023/09/06	0	0.00	0.6	60.30	60.50	-0.6	6,934	-0.01%
2023/09/04	0	0.00	2	56.60	56.10	-2	6,782	-0.03%
2023/08/31	1	55.30	2	56.35	56.80	-1	6,881	-0.01%
2023/08/25	2	57.60	11	56.92	57.40	-9	6,919	-0.13%
2023/08/24	2	54.05	18	56.47	55.90	-16	6,840	-0.23%
2023/08/23	1	58.90	0	0.00	58.80	1	6,610	0.02%
2023/08/22	2	58.75	1	59.00	58.80	1	6,650	0.02%
2023/08/21	0	0.00	4	57.25	58.00	-4	6,629	-0.06%
2023/08/14	0	0.00	5	50.88	51.70	-5	6,322	-0.08%
2023/08/10	4	52.05	0	0.00	52.10	4	6,240	0.06%
2023/08/09	0	0.00	3	52.10	51.80	-3	6,149	-0.05%
2023/08/08	0	0.00	6	51.17	51.60	-6	6,153	-0.10%
2023/08/04	1	47.85	2	49.03	49.05	-1	6,241	-0.02%
2023/07/31	0	0.00	3	52.20	51.30	-3	6,527	-0.05%
2023/07/28	1	49.75	0	0.00	51.20	1	6,583	0.02%
2023/07/26	13	51.08	1	51.60	51.10	12	6,442	0.19%
2023/07/25	5	51.28	2	51.30	51.40	3	6,337	0.05%
2023/07/20	6	48.47	0	0.00	48.20	6	6,029	0.10%
2023/07/19	4	48.94	1	49.15	48.10	3	5,952	0.05%
2023/07/18	0	0.00	3	51.13	50.80	-3	5,773	-0.05%
2023/07/17	6	52.88	1	52.00	52.50	5	5,479	0.09%
2023/07/14	1	48.40	20	49.17	49.45	-19	5,214	-0.36%
2023/07/13	2	48.10	0	0.00	47.95	2	5,110	0.04%
2023/07/12	1	47.50	0	0.00	47.50	1	5,038	0.02%
2023/07/11	0	0.00	5	47.05	47.30	-5	4,997	-0.10%
2023/07/10	0	0.00	1	45.85	46.05	-1	4,919	-0.02%
2023/07/07	0	0.00	2	46.85	47.30	-2	4,812	-0.04%
2023/07/06	3	48.35	0	0.00	48.20	3	4,772	0.06%
2023/07/05	0	0.00	1	47.60	47.75	-1	4,694	-0.02%
2023/07/04	0	0.00	2	47.35	47.05	-2	4,681	-0.04%
2023/07/03	0	0.00	4	47.15	47.20	-4	4,655	-0.09%
2023/06/29	7	46.18	2	46.65	46.20	5	4,640	0.11%
2023/06/28	2	44.90	7	46.24	46.80	-5	4,514	-0.11%
2023/06/27	8	43.76	4	44.55	44.50	4	4,337	0.09%
2023/06/20	0	0.00	3	42.35	42.20	-3	4,117	-0.07%
2023/06/19	3	41.90	0	0.00	42.15	3	4,180	0.07%
2023/06/13	0	0.00	15	42.10	42.25	-15	4,282	-0.35%
2023/06/12	12	41.90	0	0.00	42.00	12	4,258	0.28%
2023/06/09	3	41.55	0.8	41.95	42.20	2.2	4,246	0.05%
2023/06/07	0	0.00	1	41.85	42.00	-1	4,177	-0.02%
2023/06/06	2	40.80	2	40.50	40.60	0	4,037	0.00%
2023/06/05	0	0.00	2	40.38	40.45	-2	4,008	-0.05%
2023/06/02	5	39.90	5	40.00	39.70	0	3,934	0.00%
2023/05/31	2	38.80	2	38.95	39.15	0	3,925	0.00%
2023/05/26	1	39.15	0	0.00	39.15	1	3,754	0.03%
2023/05/25	0	0.00	1	40.25	40.20	-1	3,676	-0.03%
2023/05/24	0	0.00	4	39.49	39.60	-4	3,587	-0.11%
2023/05/23	0	0.00	3	38.67	38.80	-3	3,503	-0.09%
2023/05/22	2	38.35	6	38.33	38.50	-4	3,467	-0.12%
2023/05/19	0	0.00	3	37.92	37.85	-3	3,393	-0.09%
2023/05/18	0	0.00	3	37.77	37.75	-3	3,357	-0.09%
2023/05/17	4	37.55	6	37.90	37.55	-2	3,354	-0.06%
2023/05/16	6	37.49	0	0.00	37.50	6	3,265	0.18%
2023/05/15	11	37.36	1	37.40	37.40	10	3,211	0.31%
2023/05/12	4	37.20	5	37.56	37.65	-1	3,149	-0.03%
2023/05/11	8	37.48	5	37.15	37.15	3	3,069	0.10%
2023/05/10	12	37.36	14	37.60	37.65	-2	2,987	-0.07%
2023/05/08	1	36.80	0	0.00	36.85	1	2,788	0.04%
2023/05/05	12	37.29	1	37.30	36.45	11	2,680	0.41%
2023/05/04	0	0.00	5	37.04	37.30	-5	2,307	-0.22%
2023/04/27	0	0.00	1	33.65	33.65	-1	2,147	-0.05%
2023/04/21	0	0.00	1	33.70	33.25	-1	2,086	-0.05%
2023/04/19	1	34.00	0.3	34.05	34.15	0.7	2,032	0.04%
2023/04/11	0	0.00	10	34.30	34.30	-10	1,843	-0.54%
2023/04/10	1	33.95	2	33.78	33.75	-1	1,732	-0.06%
2023/04/07	1	34.00	2	33.85	33.85	-1	1,708	-0.06%
2023/04/06	1	33.25	0	0.00	33.35	1	1,661	0.06%
2023/03/31	2	33.85	2	33.85	33.85	0	1,612	0.00%
2023/03/29	0.1	33.25	0	0.00	33.20	0.1	1,489	0.01%
2023/03/28	0	0.00	5	33.35	32.60	-5	1,460	-0.34%
2023/03/27	1	33.30	1	33.05	33.05	0	1,428	0.00%
2023/03/24	1	33.35	1	33.30	33.30	0	1,413	0.00%
2023/03/22	1	33.40	1	32.95	33.10	0	1,330	0.00%
2023/03/21	15	33.31	1	32.95	33.50	14	1,244	1.12%
2023/03/15	0.4	31.30	0	0.00	31.50	0.4	1,024	0.04%
2023/03/13	2	31.90	2	31.80	31.80	0	1,003	0.00%
2023/03/10	0	0.00	3	31.62	31.35	-3	965	-0.31%
2023/03/09	0	0.00	1	31.75	31.50	-1	961	-0.10%
2023/03/06	0	0.00	1	31.50	31.40	-1	921	-0.11%
2023/03/02	0	0.00	1	29.90	30.00	-1	832	-0.12%
2023/02/22	0	0.00	1	29.35	29.60	-1	810	-0.12%
2023/02/20	2	30.00	0	0.00	29.95	2	842	0.24%
2023/02/15	0	0.00	2	30.03	29.80	-2	932	-0.21%
2023/02/09	0	0.00	1	29.55	29.40	-1	982	-0.10%
2023/02/08	0	0.00	1	29.60	29.65	-1	1,017	-0.10%
2023/02/07	0	0.00	1	29.70	29.60	-1	1,074	-0.09%
2023/02/01	0	0.00	5	29.02	29.25	-5	1,131	-0.44%
2023/01/31	5	28.50	1	28.75	28.75	4	1,117	0.36%
2023/01/30	0	0.00	2	28.20	28.30	-2	1,110	-0.18%
2023/01/04	1	27.70	0	0.00	27.65	1	1,196	0.08%
2022/12/26	1	28.10	1	28.10	28.05	0	1,236	0.00%
2022/12/21	1	27.70	0	0.00	27.60	1	1,258	0.08%
2022/12/07	1	28.60	0	0.00	28.60	1	1,255	0.08%
2022/12/06	2	29.38	0	0.00	29.20	2	1,246	0.16%
2022/12/02	0	0.00	2	30.35	30.30	-2	1,216	-0.16%
2022/11/30	0	0.00	1	29.90	30.05	-1	1,182	-0.08%
2022/11/25	0	0.00	1	29.60	29.40	-1	1,174	-0.09%
2022/11/24	0	0.00	4	29.25	29.40	-4	1,174	-0.34%
2022/11/22	1	29.40	0	0.00	29.45	1	1,193	0.08%
2022/11/21	1	29.30	0	0.00	29.10	1	1,201	0.08%
2022/11/18	2	29.70	0	0.00	29.60	2	1,194	0.17%
2022/11/17	0	0.00	1	30.20	30.00	-1	1,185	-0.08%
2022/11/15	0	0.00	1	30.00	29.85	-1	1,158	-0.09%
2022/11/14	0	0.00	1	29.70	29.75	-1	1,151	-0.09%
2022/11/11	0	0.00	1	30.00	29.55	-1	1,146	-0.09%
2022/11/10	2	29.20	0	0.00	29.55	2	1,172	0.17%
2022/11/09	0	0.00	1	29.35	29.35	-1	1,170	-0.09%
2022/11/04	4	28.90	4	28.99	29.00	0	1,219	0.00%
2022/11/03	0	0.00	5	28.40	28.95	-5	1,200	-0.42%
2022/11/02	5	28.00	0	0.00	27.80	5	1,169	0.43%
2022/11/01	0	0.00	2	26.90	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	0	0.00	1	25.25	25.25	-1	1,168	-0.09%
2022/10/13	1	24.50	0	0.00	23.80	1	1,199	0.08%
2022/10/11	2	25.50	0	0.00	25.50	2	1,191	0.17%
2022/10/06	0	0.00	1	26.50	26.50	-1	1,206	-0.08%
2022/09/26	2	25.90	0	0.00	25.40	2	1,245	0.16%
2022/08/23	2	28.65	0	0.00	28.65	2	2,313	0.09%
2022/08/16	0	0.00	10	29.15	29.25	-10	2,394	-0.42%
2022/08/11	0	0.00	1	28.95	29.00	-1	2,333	-0.04%
2022/08/10	0	0.00	2	28.25	28.20	-2	2,270	-0.09%
2022/07/22	1	29.50	1	29.75	29.55	0	2,339	0.00%
2022/07/20	0	0.00	3	29.50	29.15	-3	2,351	-0.13%
2022/07/19	0	0.00	1	28.80	29.10	-1	2,379	-0.04%
2022/07/18	3	28.53	1	28.40	28.65	2	2,392	0.08%
2022/07/15	0	0.00	3	27.92	28.10	-3	2,431	-0.12%
2022/07/13	0	0.00	1	26.90	27.00	-1	2,458	-0.04%
2022/07/12	3	26.25	0	0.00	26.10	3	2,503	0.12%
2022/07/08	0	0.00	2	27.70	27.55	-2	3,058	-0.07%
2022/07/05	0	0.00	1	26.75	27.10	-1	3,222	-0.03%
2022/07/04	3	26.90	0	0.00	26.55	3	3,218	0.09%
2022/06/27	2	30.65	0	0.00	30.65	2	3,228	0.06%
2022/06/23	2	29.90	0	0.00	29.75	2	3,278	0.06%
2022/06/21	0	0.00	1	30.80	30.80	-1	3,253	-0.03%
2022/06/20	1	30.60	0	0.00	29.90	1	3,255	0.03%
2022/06/17	1	31.80	0	0.00	31.85	1	3,217	0.03%
2022/06/16	0	0.00	1	33.75	32.35	-1	3,187	-0.03%
2022/06/15	0	0.00	2	32.65	32.65	-2	3,045	-0.07%
2022/06/13	1	31.90	2	32.20	31.70	-1	2,998	-0.03%
2022/06/06	2	33.33	0	0.00	33.50	2	2,857	0.07%
2022/06/02	29	34.28	10	34.28	34.10	19	2,810	0.68%
2022/06/01	0	0.00	5	32.25	32.35	-5	2,504	-0.20%
2022/05/26	5	31.95	11	32.22	31.80	-6	2,416	-0.25%
2022/05/25	0	0.00	1	31.00	31.35	-1	2,282	-0.04%
2022/05/23	1	31.25	0	0.00	31.10	1	2,312	0.04%
2022/05/17	0	0.00	1	30.95	31.10	-1	2,468	-0.04%
2022/05/16	0	0.00	2	30.13	30.20	-2	2,468	-0.08%
2022/05/10	2	30.00	0	0.00	30.25	2	2,468	0.08%
2022/05/09	2	31.25	1	30.65	30.55	1	2,480	0.04%
2022/05/05	0	0.00	1	33.05	32.95	-1	2,465	-0.04%
2022/04/28	0	0.00	6	32.70	32.40	-6	2,513	-0.24%
2022/04/27	2	31.00	0	0.00	31.35	2	2,459	0.08%
2022/04/25	4	32.33	0	0.00	32.00	4	2,458	0.16%
2022/04/21	0	0.00	2	34.00	33.75	-2	2,474	-0.08%
2022/04/18	0	0.00	1	33.25	32.70	-1	2,459	-0.04%
2022/04/14	19	34.71	18	34.79	34.30	1	2,404	0.04%
2022/04/13	0	0.00	23	32.52	33.90	-23	1,924	-1.20%
2022/04/12	8	30.81	0	0.00	30.85	8	1,836	0.44%
2022/04/11	5	31.60	0	0.00	31.00	5	1,832	0.27%
2022/04/07	10	32.74	1	32.60	32.20	9	1,863	0.48%
2022/04/06	5	33.43	0	0.00	33.35	5	1,866	0.27%
2022/04/01	2	33.83	0	0.00	33.90	2	1,989	0.10%
2022/03/31	5	34.14	0	0.00	34.10	5	2,197	0.23%
2022/03/30	3	34.30	3	34.70	34.55	0	2,310	0.00%
2022/03/24	0	0.00	2	34.30	34.35	-2	2,329	-0.09%
2022/03/23	1	34.55	2	34.50	34.55	-1	2,362	-0.04%
2022/03/18	1	33.90	0	0.00	33.55	1	2,528	0.04%
2022/03/17	0	0.00	2	33.85	33.75	-2	2,594	-0.08%
2022/03/16	2	33.20	0	0.00	33.15	2	2,700	0.07%
2022/03/07	4	34.30	0	0.00	34.10	4	4,088	0.10%
2022/02/24	4	35.68	0	0.00	35.35	4	4,384	0.09%
2022/02/23	1	36.45	0	0.00	36.45	1	4,420	0.02%
2022/02/22	1	36.45	1	37.15	36.80	0	4,493	0.00%
2022/02/21	0	0.00	4	36.36	36.60	-4	4,631	-0.09%
2022/02/17	0	0.00	4	35.95	35.70	-4	4,699	-0.09%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/15	5	34.83	0	0.00	34.65	5	4,766	0.10%
2022/02/14	2	34.95	0	0.00	34.95	2	4,786	0.04%
2022/02/08	0	0.00	2	36.50	36.40	-2	4,932	-0.04%
2022/02/07	0	0.00	5	36.00	35.95	-5	5,065	-0.10%
2022/01/26	3	35.00	0	0.00	35.15	3	5,190	0.06%
2022/01/24	3	35.30	0	0.00	35.65	3	5,359	0.06%
2022/01/21	3	36.02	0	0.00	35.90	3	5,403	0.06%
2022/01/17	5	36.75	2	36.70	36.80	3	5,628	0.05%
2022/01/14	3	35.50	0	0.00	35.50	3	5,606	0.05%
2022/01/13	0	0.00	1	36.25	36.20	-1	5,596	-0.02%
2022/01/12	2	36.15	0	0.00	36.20	2	5,610	0.04%
2022/01/11	12	36.58	0	0.00	36.40	12	5,642	0.21%
2022/01/10	1	37.00	0	0.00	36.90	1	5,634	0.02%
2022/01/07	1	36.70	0	0.00	36.95	1	5,646	0.02%
2022/01/06	2	37.50	0	0.00	37.40	2	5,641	0.04%
2021/12/30	0	0.00	1	38.90	38.60	-1	5,768	-0.02%
2021/12/29	1	38.80	1	39.10	38.95	0	5,828	0.00%
2021/12/28	2	39.15	0	0.00	39.10	2	5,831	0.03%
2021/12/27	1	39.10	6	39.16	39.00	-5	5,740	-0.09%
2021/12/24	3	38.35	1	38.40	38.20	2	5,696	0.04%
2021/12/22	5	37.50	5	37.50	37.30	0	5,653	0.00%
2021/12/14	1	37.30	1	37.55	37.25	0	5,515	0.00%
2021/12/13	0	0.00	2	38.35	38.25	-2	5,440	-0.04%
2021/12/09	13	39.99	1	39.95	39.65	12	5,331	0.23%
2021/12/08	8	40.13	11	40.14	41.60	-3	5,041	-0.06%
2021/12/07	1.1	39.16	3	39.32	38.75	-1.9	4,536	-0.04%
2021/12/06	8	39.00	0	0.00	38.40	8	4,408	0.18%
2021/11/22	5	37.30	0	0.00	38.00	5	4,188	0.12%
2021/11/18	11	39.00	10	38.96	37.85	1	4,200	0.02%
2021/11/12	0	0.00	0.2	37.05	37.40	-0.2	4,175	-0.01%
2021/11/10	0	0.00	2.6	37.58	37.85	-2.6	4,364	-0.06%
2021/11/08	0	0.00	5	37.25	37.00	-5	4,764	-0.10%
2021/11/05	7	37.00	3	37.15	37.10	4	4,832	0.08%
2021/11/04	0	0.00	10.6	37.87	38.00	-10.6	4,843	-0.22%
2021/11/03	0	0.00	5	37.03	36.85	-5	4,895	-0.10%
2021/11/02	1.4	36.49	5.6	36.29	35.60	-4.2	4,847	-0.09%
2021/11/01	0	0.00	2	35.45	35.40	-2	4,760	-0.04%
2021/10/29	1.1	35.33	0	0.00	35.35	1.1	4,908	0.02%
2021/10/28	1	35.35	0	0.00	34.60	1	5,044	0.02%
2021/10/27	0	0.00	2	33.65	34.75	-2	5,276	-0.04%
2021/10/22	0.2	32.50	9.2	32.25	32.25	-9	5,605	-0.16%
2021/10/21	0.2	33.23	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	0.2	33.70	1	33.80	33.55	-0.8	5,783	-0.01%
2021/10/12	1	30.50	0	0.00	31.50	1	5,919	0.02%
2021/10/08	6	31.29	0	0.00	30.80	6	6,082	0.10%
2021/10/06	1	31.35	0	0.00	31.10	1	7,813	0.01%
2021/10/04	5	32.40	4	32.30	31.80	1	8,042	0.01%
2021/09/29	0	0.00	1	33.00	33.20	-1	8,202	-0.01%
2021/09/27	2	32.53	0	0.00	32.60	2	8,505	0.02%
2021/09/24	11	33.30	3	33.70	33.15	8	9,105	0.09%
2021/09/17	0	0.00	2	31.05	31.40	-2	9,643	-0.02%
2021/09/10	1	31.90	2	31.95	31.90	-1	10,396	-0.01%
2021/09/08	1	30.80	0	0.00	30.85	1	10,699	0.01%
2021/09/07	1	31.60	0	0.00	31.55	1	10,766	0.01%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/30	0	0.00	2	33.50	33.35	-2	11,271	-0.02%
2021/08/27	1	33.00	0	0.00	32.90	1	11,229	0.01%
2021/08/26	0	0.00	1	32.90	33.25	-1	11,234	-0.01%
2021/08/25	1	33.10	1	33.50	33.10	0	11,338	0.00%
2021/08/23	0	0.00	3	32.67	32.70	-3	11,562	-0.03%
2021/08/20	1	31.65	0	0.00	31.50	1	11,539	0.01%
2021/08/19	2.2	32.00	0	0.00	31.40	2.2	11,588	0.02%
2021/08/18	0	0.00	2	32.50	32.80	-2	11,624	-0.02%
2021/08/17	2	32.05	0	0.00	31.30	2	11,842	0.02%
2021/08/16	1	32.80	0	0.00	32.75	1	11,849	0.01%
2021/08/13	5	34.69	0	0.00	33.95	5	11,822	0.04%
2021/08/12	5	35.35	2	35.43	35.20	3	11,806	0.03%
2021/08/11	3	35.23	0	0.00	35.05	3	12,117	0.02%
2021/08/09	1	36.20	1	36.90	35.95	0	12,111	0.00%
2021/08/06	4	37.60	4	37.40	37.20	0	12,112	0.00%
2021/08/05	2	37.30	1	37.00	37.30	1	11,922	0.01%
2021/08/04	2	36.90	2	36.40	36.40	0	11,955	0.00%
2021/08/02	10	36.42	10	36.24	36.40	0	12,072	0.00%
2021/07/30	0.1	35.80	1	35.70	35.45	-0.9	11,974	-0.01%
2021/07/29	0	0.00	1	35.50	35.65	-1	12,025	-0.01%
2021/07/28	1	33.50	0	0.00	35.45	1	12,152	0.01%
2021/07/27	1	35.70	0	0.00	35.65	1	12,288	0.01%
2021/07/26	13	36.67	9	36.47	36.75	4	12,343	0.03%
2021/07/23	4	35.93	11	35.56	35.55	-7	12,578	-0.06%
2021/07/22	4	34.64	9	34.91	34.40	-5	12,838	-0.04%
2021/07/20	1	34.35	0	0.00	34.00	1	12,912	0.01%
2021/07/19	4	34.89	0	0.00	34.90	4	12,937	0.03%
2021/07/16	0	0.00	1	35.50	35.35	-1	13,121	-0.01%
2021/07/15	3	34.90	4	35.31	35.20	-1	13,165	-0.01%
2021/07/14	13	36.23	11	40.39	35.55	2	13,131	0.02%
2021/07/13	14	38.91	11	37.71	39.35	3	12,255	0.02%
2021/07/12	2	35.90	1	35.80	35.80	1	11,596	0.01%
2021/07/09	2	35.75	0	0.00	34.90	2	11,514	0.02%
2021/07/08	0	0.00	5	35.63	35.45	-5	11,576	-0.04%
2021/07/07	1	34.60	0	0.00	34.65	1	11,594	0.01%
2021/07/06	1	35.40	0	0.00	35.05	1	11,704	0.01%
2021/07/05	3	35.80	5	35.55	35.80	-2	11,852	-0.02%
2021/07/02	0	0.00	7	35.70	34.95	-7	11,797	-0.06%
2021/07/01	25	35.49	29	36.53	34.80	-4	11,781	-0.03%
2021/06/30	2	33.70	0	0.00	34.75	2	11,284	0.02%
2021/06/29	6	34.83	0	0.00	34.50	6	11,136	0.05%
2021/06/25	0	0.00	9	34.00	33.40	-9	10,796	-0.08%
2021/06/24	0	0.00	9	34.03	33.95	-9	10,849	-0.08%
2021/06/23	3	34.20	7	33.83	34.10	-4	10,711	-0.04%
2021/06/21	1	32.00	1	32.30	32.30	0	11,991	0.00%
2021/06/18	1	33.10	0	0.00	33.20	1	12,188	0.01%
2021/06/17	1	33.65	0	0.00	33.65	1	12,287	0.01%
2021/06/15	0	0.00	6	33.22	33.35	-6	12,663	-0.05%
2021/06/11	2	32.65	0	0.00	31.95	2	12,703	0.02%
2021/06/09	1	32.80	2	33.00	32.25	-1	12,670	-0.01%
2021/06/02	0	0.00	2	32.35	31.70	-2	12,999	-0.02%
2021/05/31	0	0.00	1	31.75	32.20	-1	13,123	-0.01%
2021/05/28	0	0.00	1	31.50	31.50	-1	13,203	-0.01%
2021/05/27	2	31.00	8	31.10	30.90	-6	13,926	-0.04%
2021/05/26	0	0.00	2	30.95	31.20	-2	14,731	-0.01%
2021/05/25	11	31.51	5	31.50	31.50	6	14,771	0.04%
2021/05/19	9	29.57	8	29.45	29.85	1	15,364	0.01%
2021/05/12	6	28.47	1	29.90	28.40	5	15,139	0.03%
2021/05/10	6	33.07	1	32.80	32.70	5	14,811	0.03%
2021/05/07	0	0.00	1	32.80	33.40	-1	14,822	-0.01%
2021/05/06	1	32.30	1	33.40	31.95	0	14,811	0.00%
2021/05/05	2	33.43	2	33.35	32.90	0	14,775	0.00%
2021/05/04	2	33.10	1	32.60	32.80	1	14,681	0.01%
2021/05/03	4	35.06	1	35.20	35.30	3	14,512	0.02%
2021/04/29	6	36.31	0	0.00	35.40	6	14,359	0.04%
2021/04/28	0	0.00	17	35.98	36.70	-17	13,913	-0.12%
2021/04/27	10	33.93	0	0.00	33.75	10	13,619	0.07%
2021/04/26	8	34.48	0	0.00	34.50	8	13,771	0.06%
2021/04/23	5	33.60	0	0.00	34.50	5	13,707	0.04%
2021/04/22	7	34.36	0	0.00	33.50	7	13,883	0.05%
2021/04/20	0	0.00	6	34.39	34.25	-6	13,870	-0.04%
2021/04/19	5	33.70	5	33.65	34.05	0	13,816	0.00%
2021/04/15	1	32.50	0	0.00	32.60	1	13,906	0.01%
2021/04/13	1	33.90	3	33.13	32.80	-2	13,967	-0.01%
2021/04/12	1	33.70	2	33.85	33.45	-1	13,970	-0.01%
2021/04/09	0	0.00	2	34.00	34.10	-2	13,870	-0.01%
2021/04/08	0	0.00	2	33.65	33.55	-2	13,661	-0.01%
2021/04/07	0	0.00	14	32.85	32.85	-14	13,537	-0.10%
2021/04/06	1	32.30	3	32.40	32.25	-2	13,476	-0.01%
2021/04/01	4	31.80	0	0.00	31.75	4	13,464	0.03%
2021/03/30	0	0.00	9	31.83	32.00	-9	13,573	-0.07%
2021/03/29	1	31.20	17	31.26	31.30	-16	13,504	-0.12%
2021/03/26	3	31.83	3	31.63	31.70	0	13,511	0.00%
2021/03/25	7	31.54	0	0.00	31.40	7	13,605	0.05%
2021/03/24	29	32.78	16	32.94	32.70	13	13,600	0.10%
2021/03/23	11	30.46	21	30.73	31.00	-10	12,386	-0.08%
2021/03/22	4	29.95	0	0.00	30.25	4	12,194	0.03%
2021/03/19	0	0.00	5	29.65	30.50	-5	12,191	-0.04%
2021/03/18	49	30.39	35	30.79	30.00	14	12,147	0.12%
2021/03/17	0	0.00	1	29.55	29.10	-1	11,943	-0.01%
2021/03/15	1	28.85	0	0.00	29.00	1	12,463	0.01%
2021/03/12	0	0.00	2	28.65	28.60	-2	12,568	-0.02%
2021/03/10	7	28.79	1	28.95	28.35	6	13,647	0.04%
2021/03/09	0	0.00	5	27.55	28.00	-5	13,935	-0.04%
2021/03/08	3	27.75	1	27.60	27.95	2	13,984	0.01%
2021/03/05	1	29.30	9	28.53	28.45	-8	14,005	-0.06%
2021/03/04	3	28.40	3	28.80	28.80	0	14,031	0.00%
2021/03/03	5	28.58	8	28.53	28.40	-3	14,210	-0.02%
2021/03/02	14	29.51	7	28.86	28.70	7	14,358	0.05%
2021/02/26	28	27.90	27	28.37	28.10	1	13,726	0.01%
2021/02/25	3	26.80	1	26.95	26.95	2	13,054	0.02%
2021/02/24	7	26.89	0	0.00	26.65	7	13,159	0.05%
2021/02/23	8	27.47	21	27.26	27.40	-13	13,079	-0.10%
2021/02/22	6	26.30	0	0.00	26.55	6	12,617	0.05%
2021/02/19	8	26.07	3	26.22	26.15	5	12,705	0.04%
2021/02/17	3	24.77	8	24.84	24.90	-5	13,491	-0.04%
2021/02/05	0	0.00	3	24.40	24.15	-3	13,541	-0.02%
2021/02/04	9	24.45	1	24.45	24.35	8	13,579	0.06%
2021/02/03	1	25.05	2	24.88	24.85	-1	13,631	-0.01%
2021/02/02	0	0.00	3	24.35	24.20	-3	13,605	-0.02%
2021/02/01	3	23.60	9	23.73	23.90	-6	13,654	-0.04%
2021/01/29	3	23.95	0	0.00	23.65	3	13,663	0.02%
2021/01/28	0	0.00	5	23.90	24.40	-5	13,720	-0.04%
2021/01/26	1	23.85	1	23.55	23.55	0	14,159	0.00%
2021/01/25	4	23.60	1	23.90	23.90	3	14,129	0.02%
2021/01/21	1	24.40	5	25.20	24.15	-4	14,222	-0.03%
2021/01/20	17	25.44	2	24.70	24.75	15	14,240	0.11%
2021/01/19	1	26.75	5	26.43	25.85	-4	14,219	-0.03%
2021/01/18	1	25.40	1	25.60	25.60	0	14,175	0.00%
2021/01/15	27	26.16	14	26.64	26.35	13	14,279	0.09%
2021/01/14	6	26.75	12	26.64	27.20	-6	14,786	-0.04%
2021/01/13	0	0.00	9	26.00	25.90	-9	15,460	-0.06%
2021/01/12	1	25.60	6	25.80	25.55	-5	15,476	-0.03%
2021/01/11	12	26.20	3	26.23	26.25	9	15,595	0.06%
2021/01/08	0	0.00	1	25.60	25.60	-1	15,511	-0.01%
2021/01/07	3	25.52	0	0.00	25.55	3	15,580	0.02%
2021/01/06	0	0.00	1	25.80	25.30	-1	15,616	-0.01%
2021/01/05	0	0.00	14	25.84	26.20	-14	15,576	-0.09%
2021/01/04	1	25.35	2	25.55	25.50	-1	15,507	-0.01%
2020/12/31	1	25.35	0	0.00	25.25	1	15,490	0.01%
2020/12/30	4	25.51	2	25.35	25.35	2	15,492	0.01%
2020/12/29	3	25.67	3	25.82	25.75	0	15,499	0.00%
2020/12/28	4	25.60	4	25.73	25.75	0	15,443	0.00%
2020/12/24	6	25.25	6	25.28	25.25	0	15,292	0.00%
2020/12/23	16	24.88	6	24.85	24.85	10	15,214	0.07%
2020/12/22	1	25.50	1	24.80	24.80	0	15,269	0.00%
2020/12/21	11	25.76	1	25.70	25.70	10	15,191	0.07%
2020/12/18	1	25.80	4	26.25	26.50	-3	15,033	-0.02%
2020/12/17	1	25.50	0	0.00	25.40	1	14,779	0.01%
2020/12/15	9	26.04	2	25.25	25.40	7	14,713	0.05%
2020/12/11	2	26.50	2	26.45	26.10	0	14,537	0.00%
2020/12/10	4	26.80	3	27.37	27.05	1	14,332	0.01%
2020/12/09	1	27.30	2	27.30	27.80	-1	14,215	-0.01%
2020/12/08	2	26.00	1	26.40	26.15	1	13,847	0.01%
2020/12/07	9	26.36	3	27.72	26.50	6	13,754	0.04%
2020/12/04	6	24.86	16	25.42	25.65	-10	12,973	-0.08%
2020/12/03	1	24.70	3	25.35	24.50	-2	12,803	-0.02%
2020/12/01	0	0.00	4	24.08	24.20	-4	13,696	-0.03%
2020/11/30	2	23.75	0	0.00	23.70	2	14,329	0.01%
2020/11/27	2	24.00	32	24.02	24.10	-30	14,307	-0.21%
2020/11/26	0	0.00	12	23.85	24.00	-12	14,206	-0.08%
2020/11/25	0	0.00	3	23.40	23.10	-3	13,931	-0.02%
2020/11/24	2	23.25	0	0.00	23.25	2	13,896	0.01%
2020/11/23	10	23.60	0	0.00	23.55	10	13,828	0.07%
2020/11/20	0	0.00	2	23.50	23.25	-2	13,763	-0.01%
2020/11/19	0	0.00	2	23.35	23.15	-2	13,842	-0.01%
2020/11/18	14	23.13	1	23.10	23.10	13	14,019	0.09%
2020/11/17	7	23.49	0	0.00	23.45	7	14,150	0.05%
2020/11/16	6	23.48	8	23.84	23.95	-2	14,077	-0.01%
2020/11/13	5	22.45	0	0.00	22.80	5	13,799	0.04%
2020/11/12	0	0.00	1	22.70	22.40	-1	14,186	-0.01%
2020/11/10	3	22.50	4	22.40	22.25	-1	15,658	-0.01%
2020/11/05	2	22.35	0	0.00	22.20	2	16,657	0.01%
2020/11/04	4	22.08	1	22.15	22.30	3	16,608	0.02%
2020/11/03	9	22.69	5	23.10	22.10	4	16,534	0.02%
2020/11/02	0	0.00	3	21.90	21.90	-3	16,295	-0.02%
2020/10/29	3	22.10	3	21.50	22.35	0	16,403	0.00%
2020/10/28	1	22.20	0	0.00	22.15	1	16,304	0.01%
2020/10/27	0	0.00	4	22.75	22.85	-4	16,142	-0.02%
2020/10/26	2	23.00	0	0.00	22.90	2	15,990	0.01%
2020/10/23	0	0.00	1	23.55	23.55	-1	15,775	-0.01%
2020/10/22	12	24.03	1	23.90	23.75	11	15,613	0.07%
2020/10/21	51	23.20	64	24.00	24.45	-13	14,920	-0.09%
2020/10/20	2	22.10	0	0.00	22.25	2	14,004	0.01%
2020/10/19	8	22.46	8	22.43	21.90	0	13,998	0.00%
2020/10/16	8	21.75	0	0.00	21.60	8	13,910	0.06%
2020/10/13	0	0.00	2	21.80	21.30	-2	13,649	-0.01%
2020/10/06	0	0.00	1	20.95	20.95	-1	13,778	-0.01%
2020/10/05	0	0.00	2	20.50	20.60	-2	13,761	-0.01%
2020/09/25	2	19.15	0	0.00	18.95	2	14,248	0.01%
2020/09/21	10	20.85	1	20.75	20.70	9	14,647	0.06%
2020/09/18	0	0.00	0.1	21.00	21.15	-0.1	14,606	0.00%
2020/09/17	1	21.00	0	0.00	21.15	1	14,567	0.01%
2020/09/15	1	21.40	0	0.00	21.15	1	14,397	0.01%
2020/09/14	3	21.20	0	0.00	21.10	3	14,325	0.02%
2020/09/10	0	0.00	20	20.70	20.90	-20	14,005	-0.14%
2020/09/07	3	21.60	0	0.00	21.15	3	13,579	0.02%
2020/09/04	11	22.47	10	22.89	22.50	1	13,177	0.01%
2020/09/03	20	22.05	44	21.99	22.55	-24	12,118	-0.20%
2020/09/02	1	20.75	11	20.56	20.50	-10	11,319	-0.09%
2020/09/01	1	20.85	4	20.68	20.85	-3	11,092	-0.03%
2020/08/31	0	0.00	4	20.00	20.00	-4	10,852	-0.04%
2020/08/28	0	0.00	12	20.15	20.10	-12	10,805	-0.11%
2020/08/27	0	0.00	5	20.00	19.80	-5	10,709	-0.05%
2020/08/24	0	0.00	2	20.85	20.55	-2	10,492	-0.02%
2020/08/21	17	20.79	18	20.34	21.00	-1	10,543	-0.01%
2020/08/20	11	20.28	196	19.44	19.35	-185	10,259	-1.80%	大賣/鉅額交易
2020/08/19	8	21.34	35.1	21.04	21.45	-27.1	9,813	-0.28%
2020/08/18	197	21.93	26.2	22.09	21.70	170.8	9,455	1.81%	大買/鉅額交易
2020/08/17	91	21.82	113.5	21.10	21.70	-22.5	8,947	-0.25%	大賣/
2020/08/14	62	20.59	46	19.99	20.55	16	8,193	0.20%
2020/08/13	488.5	18.93	656	18.96	19.60	-167.5	7,372	-2.27%	大買/大賣/鉅額交易
2020/08/12	2,802	18.05	2,565	17.94	17.85	237	6,571	3.61%	大買/大賣/鉅額交易
2020/08/07	12	17.08	0	0.00	17.10	12	5,947	0.20%
2020/08/05	3	16.82	26	16.48	17.00	-23	5,686	-0.40%
2020/08/04	20	16.01	1	16.00	16.00	19	5,469	0.35%
2020/08/03	0	0.00	40	15.93	15.90	-40	5,459	-0.73%
2020/07/30	6	15.33	0	0.00	15.65	6	5,394	0.11%
2020/07/28	22	15.18	0	0.00	15.10	22	5,383	0.41%
2020/07/27	0	0.00	20	16.00	15.70	-20	5,373	-0.37%
2020/07/24	93	15.65	0	0.00	15.55	93	5,273	1.76%
2020/07/22	1	16.35	0	0.00	16.45	1	5,113	0.02%
2020/07/16	0	0.00	51	16.11	16.30	-51	4,788	-1.07%
2020/07/15	10	15.85	0	0.00	15.70	10	4,691	0.21%
2020/07/14	43	16.32	0	0.00	16.25	43	4,620	0.93%
2020/07/07	2	15.55	0	0.00	15.75	2	4,218	0.05%
2020/07/06	1	16.10	0	0.00	16.25	1	4,102	0.02%
2020/07/03	0	0.00	13	15.80	16.10	-13	3,749	-0.35%
2020/07/01	0	0.00	5	14.28	14.20	-5	3,063	-0.16%
2020/06/30	2	14.05	0	0.00	14.05	2	3,063	0.07%
2020/06/29	3	14.05	0	0.00	13.95	3	3,068	0.10%
2020/06/24	2	14.35	0	0.00	14.25	2	3,058	0.07%
2020/06/18	0	0.00	4	14.30	14.20	-4	3,212	-0.12%
2020/06/17	3	14.05	0	0.00	14.05	3	3,206	0.09%
2020/06/12	0	0.00	0	14.05	14.05	0	3,282	0.00%
2020/06/11	3	14.55	0	0.00	14.25	3	3,291	0.09%
2020/06/10	3	14.60	3	14.70	14.65	0	3,294	0.00%
2020/06/08	3	14.80	0	0.00	14.80	3	3,357	0.09%
2020/06/02	2	14.83	0	0.00	15.10	2	3,309	0.06%
2020/06/01	0	0.00	1	15.25	15.05	-1	3,234	-0.03%
2020/05/28	7	14.88	1	14.85	14.60	6	3,215	0.19%
2020/05/13	0	0.00	2	14.05	14.00	-2	2,666	-0.08%
2020/05/11	3	14.60	0	0.00	14.50	3	2,716	0.11%
2020/05/05	0	0.00	1	14.05	13.85	-1	2,675	-0.04%
2020/05/04	3	13.92	0	0.00	13.90	3	2,703	0.11%
2020/04/30	5	14.05	5	14.20	14.25	0	2,705	0.00%
2020/04/28	1	13.85	1	13.95	13.85	0	2,685	0.00%
2020/04/08	0	0.00	1	12.65	12.90	-1	2,636	-0.04%
2020/04/07	1	12.35	0	0.00	12.40	1	2,654	0.04%
2020/03/30	1	11.50	1	11.80	11.90	0	2,755	0.00%
2020/03/04	3	15.60	3	15.55	15.55	0	2,319	0.00%
2020/03/02	10	14.35	10	14.48	14.65	0	2,205	0.00%
2020/01/30	1	15.50	1	14.90	14.85	0	2,290	0.00%
2020/01/02	0	0.00	53	17.20	17.15	-53	2,457	-2.16%
2019/12/30	3	17.38	0	0.00	17.35	3	2,399	0.13%
2019/12/27	0	0.00	1	17.20	17.10	-1	2,378	-0.04%
2019/12/25	50	17.30	0	0.00	17.30	50	2,331	2.14%
2019/12/20	6	17.03	50	17.00	17.10	-44	2,328	-1.89%
2019/12/13	50	17.10	0	0.00	16.85	50	2,549	1.96%
2019/11/27	1	17.10	20	17.05	17.25	-19	3,005	-0.63%
2019/11/26	60	17.00	40	16.90	17.05	20	3,048	0.66%
2019/11/18	3	17.35	0	0.00	17.20	3	3,263	0.09%
2019/11/14	0	0.00	1	16.85	16.75	-1	3,623	-0.03%
2019/11/13	5	16.75	5	16.90	16.65	0	3,641	0.00%
2019/10/23	4	17.49	0	0.00	17.45	4	5,050	0.08%
2019/10/17	2	17.65	0	0.00	17.60	2	5,101	0.04%
2019/10/16	0	0.00	1	17.80	17.45	-1	5,103	-0.02%
2019/09/27	0	0.00	1	16.95	16.95	-1	5,152	-0.02%
2019/09/24	1	17.70	0	0.00	17.45	1	5,157	0.02%
2019/09/23	2	17.80	2	17.90	17.90	0	5,077	0.00%
2019/09/05	19	18.00	19	18.10	17.90	0	4,887	0.00%
2019/08/26	0	0.00	1	16.95	16.95	-1	4,466	-0.02%
2019/08/20	0	0.00	1	17.60	17.10	-1	4,303	-0.02%
2019/08/19	1	17.25	0	0.00	17.20	1	4,031	0.02%
2019/08/14	12	16.08	12	16.13	16.00	0	3,928	0.00%
2019/08/12	1	15.90	0	0.00	16.15	1	3,897	0.03%
2019/08/06	0	0.00	5	14.95	15.45	-5	4,096	-0.12%
2019/08/05	2	16.00	4	15.60	15.55	-2	4,070	-0.05%
2019/08/02	0	0.00	17	16.12	15.90	-17	4,036	-0.42%
2019/08/01	16	16.85	8	17.40	16.60	8	4,063	0.20%
2019/07/31	14	17.19	3	17.05	17.05	11	3,958	0.28%
2019/07/30	16	17.80	7	18.07	18.10	9	3,798	0.24%
2019/07/26	0	0.00	3	15.93	16.00	-3	3,119	-0.10%
2019/07/25	0	0.00	3	15.45	15.55	-3	2,956	-0.10%
2019/07/22	0	0.00	2	15.45	15.40	-2	2,935	-0.07%
2019/07/17	0	0.00	2	15.40	15.50	-2	3,021	-0.07%
2019/07/16	0	0.00	7	15.40	15.30	-7	3,312	-0.21%
2019/07/12	5	15.20	0	0.00	15.45	5	3,417	0.15%
2019/07/10	0	0.00	2	15.10	15.15	-2	3,509	-0.06%
2019/07/02	6	14.85	0	0.00	14.90	6	3,524	0.17%
2019/05/20	7	14.66	7	14.51	14.50	0	3,558	0.00%
2019/05/13	1	14.35	1	14.20	14.15	0	3,335	0.00%
2019/05/09	10	14.79	1	15.25	14.50	9	3,278	0.27%
2019/05/06	1	14.70	0	0.00	14.60	1	3,105	0.03%
2019/04/26	1	14.30	1	14.25	14.25	0	2,794	0.00%
2019/04/22	1	15.10	1	15.25	15.15	0	2,729	0.00%
2019/04/18	0	0.00	3	14.15	14.15	-3	2,321	-0.13%
2019/04/17	0	0.00	2	14.75	14.60	-2	2,288	-0.09%
2019/04/16	5	14.10	1	14.20	14.25	4	2,112	0.19%
2019/04/12	0	0.00	1	14.15	13.95	-1	2,024	-0.05%
2019/04/11	2	13.95	0	0.00	14.00	2	1,973	0.10%
2019/04/09	0	0.00	1	14.10	14.05	-1	1,879	-0.05%
2019/04/03	3	13.70	2	13.80	13.85	1	1,842	0.05%
2019/04/02	2	13.45	7	13.48	13.55	-5	1,762	-0.28%
2019/04/01	5	13.20	0	0.00	13.20	5	1,719	0.29%
2019/03/28	0	0.00	82	13.17	13.00	-82	1,673	-4.90%
2019/03/26	0	0.00	2	13.65	13.55	-2	1,629	-0.12%
2019/03/15	0	0.00	5	13.65	13.60	-5	1,515	-0.33%
2019/03/14	5	13.50	0	0.00	13.50	5	1,548	0.32%
2019/02/22	5	14.50	3	14.45	14.20	2	1,743	0.11%
2019/02/18	0	0.00	14	14.10	14.25	-14	1,627	-0.86%
2019/02/15	0	0.00	20	14.10	14.10	-20	1,623	-1.23%
2019/02/13	34	14.10	2	14.15	14.10	32	1,588	2.01%
2019/02/12	0	0.00	3	13.50	13.50	-3	1,505	-0.20%
2019/01/15	5	12.85	10	12.90	12.85	-5	1,685	-0.30%
2019/01/14	5	12.60	5	12.80	12.85	0	1,674	0.00%
2019/01/11	10	12.80	0	0.00	12.70	10	1,677	0.60%
2019/01/10	20	12.80	0	0.00	12.75	20	1,666	1.20%
2019/01/08	2	12.45	0	0.00	12.50	2	1,679	0.12%
2018/12/10	2	13.35	0	0.00	13.30	2	2,497	0.08%
2018/12/07	0	0.00	4	13.54	13.70	-4	2,492	-0.16%
2018/12/06	4	13.18	0	0.00	13.10	4	2,479	0.16%
2018/11/30	10	13.60	10	13.55	13.45	0	2,462	0.00%
2018/11/16	60	12.78	1	12.75	12.70	59	2,691	2.19%
2018/11/15	3	12.15	3	12.30	12.30	0	2,661	0.00%
2018/11/02	2	12.70	0	0.00	12.25	2	3,002	0.07%
2018/10/03	1	13.80	0	0.00	13.75	1	3,499	0.03%
2018/09/27	1	13.60	0	0.00	13.50	1	3,695	0.03%
2018/09/19	0	0.00	3	13.83	13.70	-3	5,119	-0.06%
2018/09/18	2	13.80	0	0.00	13.55	2	5,063	0.04%
2018/09/17	10	14.00	15	14.13	14.00	-5	5,046	-0.10%
2018/08/30	0	0.00	5	14.90	14.80	-5	5,635	-0.09%
2018/08/29	0	0.00	187	14.94	14.90	-187	5,795	-3.23%	大賣/鉅額交易
2018/08/28	55	14.85	55	14.95	14.80	0	5,863	0.00%
2018/08/27	187	15.06	0	0.00	15.00	187	5,881	3.18%	大買/鉅額交易
2018/08/17	5	14.75	0	0.00	14.50	5	6,652	0.08%
2018/08/14	0	0.00	17	14.86	15.10	-17	7,301	-0.23%
2018/08/13	5	14.45	0	0.00	14.80	5	7,387	0.07%
2018/08/06	10	15.55	14	15.61	15.50	-4	8,285	-0.05%
2018/07/31	5	16.00	5	16.00	15.80	0	8,743	0.00%
2018/07/26	1	16.60	3	16.62	16.45	-2	8,851	-0.02%
2018/07/25	2	16.50	2	16.70	16.50	0	8,828	0.00%
2018/07/23	17	16.13	20	16.15	16.30	-3	8,770	-0.03%
2018/07/17	0	0.00	5	15.95	16.00	-5	8,647	-0.06%
2018/07/10	5	16.05	5	16.15	16.40	0	8,496	0.00%
2018/07/06	5	16.20	0	0.00	16.00	5	8,502	0.06%
2018/07/05	1	16.00	1	16.10	16.35	0	8,428	0.00%
2018/07/04	13	17.24	8	17.14	16.90	5	8,378	0.06%
2018/07/03	36	17.50	30	18.03	17.00	6	8,024	0.07%
2018/07/02	1	16.85	20	16.68	16.70	-19	7,037	-0.27%
2018/06/28	0	0.00	3	15.00	15.00	-3	6,772	-0.04%
2018/06/27	3	15.20	0	0.00	15.15	3	6,796	0.04%
2018/06/19	1	16.35	1	16.05	15.90	0	6,620	0.00%
2018/06/15	1	16.55	2	16.75	16.65	-1	6,587	-0.02%
2018/06/14	2	16.55	3	16.95	16.55	-1	6,557	-0.02%
2018/06/13	3	17.02	10	17.08	16.90	-7	6,484	-0.11%
2018/06/12	21	17.02	8	17.31	17.20	13	6,396	0.20%
2018/06/11	7	16.99	1	17.60	16.95	6	6,291	0.10%
2018/06/08	26	16.73	15	16.91	17.00	11	6,170	0.18%
2018/06/07	16	16.75	2	17.20	16.45	14	5,851	0.24%
2018/06/06	1	16.60	3	16.32	16.75	-2	5,703	-0.04%
2018/06/05	5	16.08	3	16.32	15.90	2	5,536	0.04%
2018/06/04	1	16.55	2	16.40	16.20	-1	5,428	-0.02%
2018/06/01	7	16.15	13	16.13	16.20	-6	5,385	-0.11%
2018/05/31	6	16.60	7	16.70	16.40	-1	5,333	-0.02%
2018/05/30	12	16.71	12	16.86	16.75	0	5,218	0.00%
2018/05/29	17	17.01	19.6	17.11	16.80	-2.6	5,201	-0.05%
2018/05/28	8	17.09	10	17.08	17.45	-2	4,999	-0.04%
2018/05/25	9	16.62	9	16.58	16.65	0	4,676	0.00%
2018/05/24	6	16.78	3	16.45	16.85	3	4,495	0.07%
2018/05/23	0	0.00	1	15.90	15.90	-1	3,979	-0.03%
2018/05/21	2	15.35	10	15.15	15.40	-8	3,757	-0.21%
2018/05/17	2	14.85	1	14.80	14.95	1	3,540	0.03%
2018/05/16	11	15.73	10	16.00	15.75	1	3,412	0.03%
2018/05/15	24	15.85	31	16.34	15.90	-7	3,291	-0.21%
2018/05/14	19	15.71	1	15.75	15.75	18	2,946	0.61%
2018/05/11	4	14.63	2	14.60	14.35	2	2,490	0.08%
2018/05/10	0	0.00	30	13.95	14.00	-30	2,220	-1.35%
2018/05/09	0	0.00	20	13.88	13.70	-20	2,130	-0.94%
2018/05/08	10	14.15	0	0.00	13.50	10	2,053	0.49%
2018/05/02	0	0.00	5	12.90	12.90	-5	1,751	-0.29%
2018/04/27	0	0.00	4	11.83	12.05	-4	1,609	-0.25%
2018/04/26	0	0.00	2	11.95	11.70	-2	1,608	-0.12%
2018/04/25	13	12.06	8	12.06	12.00	5	1,592	0.31%
2018/04/24	10	12.30	0	0.00	12.25	10	1,571	0.64%
2018/04/19	4	13.13	0	0.00	13.05	4	1,554	0.26%
2018/04/17	2	13.70	8	13.63	13.20	-6	1,537	-0.39%
2018/04/16	45	13.51	7	13.60	13.55	38	1,562	2.43%
2018/04/13	0	0.00	2	13.55	13.35	-2	1,479	-0.14%
2018/04/03	2	12.70	0	0.00	12.70	2	1,414	0.14%
2018/03/08	2	13.25	2	13.15	13.15	0	1,762	0.00%
2018/03/02	3	12.87	3	13.10	12.95	0	1,760	0.00%
2018/03/01	7	12.41	7	12.56	12.60	0	1,659	0.00%
2018/02/26	0	0.00	5	12.50	12.70	-5	1,674	-0.30%
2018/02/23	7	12.39	2	12.50	12.35	5	1,661	0.30%
2018/02/22	2	12.00	7	12.10	12.15	-5	1,701	-0.29%
2018/02/12	0	0.00	1	11.15	11.20	-1	1,776	-0.06%
2018/02/07	0	0.00	2	11.55	11.40	-2	1,796	-0.11%
2018/01/31	5	12.65	0	0.00	12.65	5	2,014	0.25%
2018/01/26	1	13.05	11	13.06	13.10	-10	2,191	-0.46%
2018/01/25	2	13.10	7	12.92	12.85	-5	2,277	-0.22%
2018/01/24	5	12.75	0	0.00	12.85	5	2,429	0.21%
2018/01/23	0	0.00	4	12.95	12.80	-4	2,552	-0.16%
2018/01/22	0	0.00	1	12.95	12.90	-1	2,612	-0.04%
2018/01/18	5	12.85	5	12.85	12.80	0	2,905	0.00%
2018/01/17	0	0.00	5	12.95	12.85	-5	2,995	-0.17%
2018/01/15	5	12.80	0	0.00	12.70	5	3,275	0.15%
2018/01/10	5	13.05	0	0.00	12.95	5	4,210	0.12%
2018/01/09	5	13.35	5	13.40	13.40	0	4,238	0.00%
2018/01/08	0	0.00	5	13.50	13.50	-5	4,352	-0.11%
2018/01/04	5	13.35	5	13.45	13.40	0	4,446	0.00%