精成科 (6191)-第一金-豐原券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
1,437張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/24	2.1	69.36	1	69.10	69.50	1.1	5,205	0.02%
2024/04/19	0	0.00	0.3	70.30	70.40	-0.3	5,171	-0.01%
2024/04/18	2	70.90	3	70.30	71.00	-1	5,113	-0.02%
2024/04/16	1.1	69.73	0	0.00	69.00	1.1	5,072	0.02%
2024/04/11	0	0.00	2	70.00	70.80	-2	4,920	-0.04%
2024/04/10	5	70.60	1	70.80	70.50	4	4,923	0.08%
2024/04/08	1	72.20	5	71.90	71.90	-4	4,898	-0.08%
2024/04/03	0	71.90	1	72.30	72.00	-1	4,898	-0.02%
2024/04/02	0	0.00	1	71.90	72.60	-1	4,894	-0.02%
2024/04/01	1	73.00	1	72.30	72.70	0	4,893	0.00%
2024/03/29	1	73.90	2	73.10	72.70	-1	4,908	-0.02%
2024/03/28	3	74.77	9	75.03	73.70	-6	4,829	-0.12%
2024/03/27	3.1	72.38	0.1	72.60	73.20	3	4,646	0.06%
2024/03/26	5	69.36	0	0.00	69.40	5	4,591	0.11%
2024/03/22	1	72.58	2	72.30	71.40	-1	4,705	-0.02%
2024/03/21	10.1	75.15	11.2	74.06	73.60	-1.1	4,720	-0.02%
2024/03/20	17.2	72.62	12.1	74.40	76.10	5.2	4,459	0.12%
2024/03/19	5	70.30	6	69.43	69.20	-1	3,975	-0.03%
2024/03/18	6	65.45	0	0.00	66.40	6	3,794	0.16%
2024/03/12	0	64.50	0	0.00	64.60	0	3,825	0.00%
2024/03/11	0	63.50	0	0.00	63.50	0	3,882	0.00%
2024/03/06	5	68.80	5	68.78	68.60	0	4,252	0.00%
2024/03/04	5	66.30	5	66.40	66.30	0	4,448	0.00%
2024/03/01	0	0.00	1	66.60	66.00	-1	4,454	-0.02%
2024/02/29	1.2	66.10	0	0.00	65.30	1.2	4,433	0.03%
2024/02/27	9	67.07	9	66.66	66.30	0	4,396	0.00%
2024/02/26	0	0.00	1	67.40	67.50	-1	4,382	-0.02%
2024/02/22	3	68.40	1	68.50	68.10	2	4,525	0.04%
2024/02/21	1	68.80	0	0.00	68.90	1	4,550	0.02%
2024/02/20	0	0.00	10.1	69.54	69.30	-10.1	4,590	-0.22%
2024/02/19	0	0.00	1	69.50	69.80	-1	4,588	-0.02%
2024/02/16	5	69.56	5.1	69.27	69.20	-0.1	4,599	0.00%
2024/02/15	3.1	67.01	0.2	67.75	69.20	3	4,553	0.06%
2024/02/05	1	64.40	1	64.00	64.30	0	4,455	0.00%
2024/01/30	1	64.49	3	64.30	64.30	-2	4,625	-0.04%
2024/01/29	0.1	65.30	0	0.00	65.50	0.1	4,679	0.00%
2024/01/26	0.1	64.90	0	0.00	64.80	0.1	4,802	0.00%
2024/01/25	0	63.70	13	63.72	63.50	-13	5,147	-0.25%
2024/01/24	17	65.97	2.1	66.40	64.70	15	5,724	0.26%
2024/01/23	2	65.50	0	0.00	65.80	2	5,960	0.03%
2024/01/22	0	0.00	1	64.90	64.90	-1	5,958	-0.02%
2024/01/19	1	64.20	0	0.00	64.30	1	5,961	0.02%
2024/01/18	2	64.80	0	0.00	65.10	2	5,978	0.03%
2024/01/17	2.1	65.37	1.1	65.69	65.20	1	5,970	0.02%
2024/01/16	1	65.00	1	64.70	65.50	0	5,952	0.00%
2024/01/15	0	0.00	1	63.90	65.00	-1	5,946	-0.02%
2024/01/11	1	63.50	0	0.00	63.50	1	5,941	0.02%
2024/01/10	1	62.50	1	62.60	62.90	0	6,019	0.00%
2024/01/09	1	63.20	1	63.70	63.20	0	6,001	0.00%
2024/01/08	0	0.00	10	64.45	64.10	-10	6,040	-0.17%
2024/01/04	1	65.10	0	0.00	65.10	1	6,078	0.02%
2024/01/03	1	65.10	0	0.00	65.10	1	6,124	0.02%
2024/01/02	0	64.20	0	0.00	65.20	0	6,245	0.00%
2023/12/29	1	64.60	2	64.60	64.50	-1	6,259	-0.02%
2023/12/28	1	63.70	0	0.00	63.70	1	6,278	0.02%
2023/12/27	1	65.00	4	64.62	64.30	-3	6,348	-0.05%
2023/12/26	11	63.55	2	63.50	64.30	9	6,403	0.14%
2023/12/25	0	0.00	2	63.50	63.70	-2	6,357	-0.03%
2023/12/22	0.1	64.70	0	0.00	64.90	0.1	6,298	0.00%
2023/12/21	0	64.15	1	64.00	64.00	-1	6,269	-0.02%
2023/12/20	4	64.98	0	0.00	64.80	4	6,269	0.06%
2023/12/19	0.2	65.33	0	0.00	65.30	0.2	6,272	0.00%
2023/12/18	0	0.00	2	70.10	68.00	-2	6,152	-0.03%
2023/12/15	7	74.56	8.1	74.06	72.90	-1.1	6,063	-0.02%
2023/12/14	4.1	73.40	1.1	72.99	73.40	3	5,987	0.05%
2023/12/13	0.1	71.20	0	0.00	71.10	0.1	5,957	0.00%
2023/12/12	0	0.00	2	70.25	70.30	-2	6,040	-0.03%
2023/12/08	4	72.50	12	72.13	72.20	-8	6,121	-0.13%
2023/12/06	12	70.85	1.1	71.09	71.00	11	6,245	0.18%
2023/12/05	0.1	68.10	2	68.60	70.00	-2	6,364	-0.03%
2023/12/04	5	71.42	7	71.71	70.10	-2	6,681	-0.03%
2023/12/01	14	70.47	14.1	69.84	70.50	-0.1	6,663	0.00%
2023/11/30	26.1	68.01	52.3	66.91	69.00	-26.2	6,466	-0.41%
2023/11/29	5	63.90	5	63.82	64.20	0	6,214	0.00%
2023/11/28	0.1	63.00	0.1	63.20	63.20	-0.1	6,221	0.00%
2023/11/27	0.2	61.89	0	0.00	61.90	0.2	6,258	0.00%
2023/11/22	0.1	62.60	0	0.00	61.80	0.1	6,400	0.00%
2023/11/21	0.1	66.30	0.2	66.10	62.80	-0.2	6,460	0.00%
2023/11/20	1	63.60	2.1	64.34	64.60	-1.1	6,567	-0.02%
2023/11/17	5	64.00	5.2	64.30	64.50	-0.2	6,575	0.00%
2023/11/15	0	0.00	0.1	63.80	63.30	-0.1	6,703	0.00%
2023/11/14	0.1	62.80	0.2	62.90	63.00	-0.1	6,751	0.00%
2023/11/13	5	62.50	5.2	61.82	61.90	-0.2	6,837	0.00%
2023/11/10	0.1	62.00	0	0.00	62.00	0.1	6,927	0.00%
2023/11/09	15	63.70	19	63.13	63.40	-4	7,017	-0.06%
2023/11/08	0.1	63.50	3	63.23	62.50	-2.9	7,052	-0.04%
2023/11/07	8	64.08	4.2	63.79	63.40	3.8	7,139	0.05%
2023/11/06	8.1	63.50	18.2	63.63	64.00	-10.2	7,240	-0.14%
2023/11/03	45.1	64.09	25.1	63.48	62.40	20	7,229	0.28%
2023/11/02	21.1	63.38	12.2	63.03	63.90	8.9	7,160	0.12%
2023/11/01	30.3	59.47	58.1	60.74	61.20	-27.8	6,866	-0.40%
2023/10/31	12.1	61.23	23.3	60.88	61.60	-11.2	6,314	-0.18%
2023/10/25	5	55.50	0	0.00	55.60	5	6,317	0.08%
2023/10/24	5	54.30	0	0.00	55.70	5	6,364	0.08%
2023/10/20	0	0.00	1	53.90	53.90	-1	6,629	-0.02%
2023/10/19	2	54.80	0.9	54.40	55.00	1.1	6,661	0.02%
2023/10/18	0.4	54.06	1	53.90	54.30	-0.7	6,673	-0.01%
2023/10/17	1	56.50	1	55.90	55.40	0	6,673	0.00%
2023/10/16	0.2	56.20	0	0.00	56.00	0.2	6,859	0.00%
2023/10/13	0.2	56.60	1	56.60	56.60	-0.9	7,113	-0.01%
2023/10/12	0.1	58.10	0	0.00	58.00	0.1	7,355	0.00%
2023/10/11	17	57.32	1	57.00	57.40	16	7,465	0.21%
2023/10/06	15.2	60.71	5	59.38	57.80	10.2	7,486	0.14%
2023/10/05	5	62.10	0	0.00	61.90	5	7,397	0.07%
2023/10/04	5	61.90	6	62.20	62.70	-1	7,446	-0.01%
2023/10/03	5	63.10	0	0.00	63.10	5	7,513	0.07%
2023/10/02	5	64.40	2	63.85	64.60	3	7,555	0.04%
2023/09/27	0	0.00	3	62.30	61.70	-3	7,551	-0.04%
2023/09/25	0	0.00	2	62.10	62.20	-2	7,573	-0.03%
2023/09/22	5	58.82	0	0.00	59.60	5	7,532	0.07%
2023/09/21	1	60.10	0	0.00	59.60	1	7,598	0.01%
2023/09/20	2	62.00	2	61.50	61.30	0	7,734	0.00%
2023/09/19	2	63.20	1	63.30	62.80	1	7,802	0.01%
2023/09/18	2	62.80	3	62.00	62.30	-1	7,809	-0.01%
2023/09/15	7	62.43	7.1	62.06	61.90	-0.1	7,808	0.00%
2023/09/14	0	0.00	2.1	61.99	61.80	-2.1	7,723	-0.03%
2023/09/13	1	60.50	7	59.74	60.40	-6	7,665	-0.08%
2023/09/12	5	60.10	0.2	58.40	59.40	4.8	7,623	0.06%
2023/09/11	1.1	59.37	4	58.90	58.70	-3	7,563	-0.04%
2023/09/08	5.3	60.89	5.3	61.32	61.00	0.1	7,459	0.00%
2023/09/07	17	62.47	18	61.66	60.90	-1	7,295	-0.01%
2023/09/06	8	59.69	11.2	59.69	60.50	-3.2	6,934	-0.05%
2023/09/05	15	57.95	7.1	58.16	58.60	8	6,852	0.12%
2023/09/04	6	56.65	5.2	55.98	56.10	0.8	6,782	0.01%
2023/09/01	6	55.95	5	55.70	55.60	1	6,899	0.01%
2023/08/31	5	55.80	8.9	55.80	56.80	-3.9	6,881	-0.06%
2023/08/30	2	55.40	1.4	54.87	54.90	0.6	6,913	0.01%
2023/08/28	5	57.90	5	56.06	55.90	0	6,888	0.00%
2023/08/25	5.1	56.41	5.1	57.30	57.40	0	6,919	0.00%
2023/08/24	1.1	54.35	6	55.90	55.90	-4.9	6,840	-0.07%
2023/08/23	1.2	58.74	0.1	58.90	58.80	1.2	6,610	0.02%
2023/08/22	10	58.74	7.1	58.55	58.80	3	6,650	0.04%
2023/08/21	14.2	57.23	10.1	57.62	58.00	4.2	6,629	0.06%
2023/08/18	4	56.25	8.1	55.72	55.80	-4.1	6,599	-0.06%
2023/08/17	7.2	55.36	4	54.45	56.20	3.2	6,552	0.05%
2023/08/16	8	53.14	7	54.00	54.10	1	6,509	0.02%
2023/08/15	9	52.76	27	53.11	53.40	-18	6,428	-0.28%
2023/08/14	6	51.45	7	51.61	51.70	-1	6,322	-0.02%
2023/08/11	12	52.32	12	51.96	52.10	0	6,321	0.00%
2023/08/10	7	52.46	6	52.12	52.10	1	6,240	0.02%
2023/08/09	1	51.60	0	0.00	51.80	1	6,149	0.02%
2023/08/07	1	50.60	1	50.50	50.90	0	6,165	0.00%
2023/08/01	0	0.00	1	50.30	50.40	-1	6,216	-0.02%
2023/07/31	1	51.60	3	52.20	51.30	-2	6,527	-0.03%
2023/07/28	2	50.30	1	51.20	51.20	1	6,583	0.02%
2023/07/26	4	51.43	2.3	50.82	51.10	1.7	6,442	0.03%
2023/07/25	19.1	50.90	5.1	51.53	51.40	14	6,337	0.22%
2023/07/24	8.1	48.84	5	49.05	49.10	3.1	6,126	0.05%
2023/07/21	0	47.80	0	0.00	48.45	0	6,069	0.00%
2023/07/20	1	48.39	0	0.00	48.20	1	6,029	0.02%
2023/07/19	5	48.95	5	49.55	48.10	0	5,952	0.00%
2023/07/18	3.1	49.34	0	0.00	50.80	3.1	5,773	0.05%
2023/07/17	6	51.32	8.1	52.79	52.50	-2.1	5,479	-0.04%
2023/07/14	2	48.85	1	49.10	49.45	1	5,214	0.02%
2023/07/13	0	47.95	0	0.00	47.95	0	5,110	0.00%
2023/07/12	0	47.40	0	0.00	47.50	0	5,038	0.00%
2023/07/11	1	47.20	0	0.00	47.30	1	4,997	0.02%
2023/07/10	3	46.22	1	45.92	46.05	2	4,919	0.04%
2023/07/07	0	46.05	0	0.00	47.30	0	4,812	0.00%
2023/07/06	0	0.00	10.1	48.60	48.20	-10.1	4,772	-0.21%
2023/07/05	0	0.00	2	47.85	47.75	-2	4,694	-0.04%
2023/07/04	3	47.15	2	47.13	47.05	1	4,681	0.02%
2023/07/03	1.1	46.51	5.8	47.08	47.20	-4.7	4,655	-0.10%
2023/06/30	1	46.25	0	0.00	45.90	1	4,678	0.02%
2023/06/29	2	46.35	0	0.00	46.20	2	4,640	0.04%
2023/06/28	2.4	45.83	2.1	46.78	46.80	0.4	4,514	0.01%
2023/06/27	1.1	44.04	0	0.00	44.50	1.1	4,337	0.02%
2023/06/21	0	0.00	3	43.00	43.20	-3	4,175	-0.07%
2023/06/16	0	0.00	1	42.55	42.35	-1	4,337	-0.02%
2023/06/13	0	0.00	10	41.95	42.25	-10	4,282	-0.23%
2023/06/12	0	0.00	9	41.86	42.00	-9	4,258	-0.21%
2023/06/07	9	41.86	1.1	41.96	42.00	7.9	4,177	0.19%
2023/06/06	1	40.60	0	0.00	40.60	1	4,037	0.02%
2023/06/05	0.1	40.60	0	0.00	40.45	0.1	4,008	0.00%
2023/06/02	1	39.95	0	0.00	39.70	1	3,934	0.03%
2023/06/01	0	0.00	4	39.70	39.75	-4	3,952	-0.10%
2023/05/31	2	38.83	0	0.00	39.15	2	3,925	0.05%
2023/05/29	0	0.00	2	39.65	39.75	-2	3,788	-0.05%
2023/05/26	2	39.95	0	0.00	39.15	2	3,754	0.05%
2023/05/25	0	0.00	0.1	40.00	40.20	-0.1	3,676	0.00%
2023/05/24	1.1	39.49	3	39.52	39.60	-1.9	3,587	-0.05%
2023/05/23	0	0.00	0.1	38.78	38.80	-0.1	3,503	0.00%
2023/05/18	2	37.75	2	37.78	37.75	0	3,357	0.00%
2023/05/15	1	37.30	1	37.65	37.40	0	3,211	0.00%
2023/05/12	0	0.00	10	37.60	37.65	-10	3,149	-0.32%
2023/05/11	0	0.00	1	37.25	37.15	-1	3,069	-0.03%
2023/05/10	10.1	37.35	2	37.43	37.65	8.1	2,987	0.27%
2023/05/09	1	36.50	1	36.70	36.40	0	2,823	0.00%
2023/05/08	1	37.60	10	37.15	36.85	-9	2,788	-0.32%
2023/05/05	14	36.72	9	37.00	36.45	5	2,680	0.19%
2023/05/04	0	0.00	11	37.30	37.30	-11	2,307	-0.48%
2023/05/03	0	0.00	5	34.20	33.95	-5	2,159	-0.23%
2023/05/02	0	0.00	1	33.90	34.15	-1	2,163	-0.05%
2023/04/20	0	0.00	1	33.75	33.90	-1	2,048	-0.05%
2023/04/18	0	0.00	5	34.10	34.15	-5	1,998	-0.25%
2023/04/13	0	0.00	2	34.05	34.00	-2	1,886	-0.11%
2023/04/11	5	34.31	2	33.90	34.30	3	1,843	0.16%
2023/04/10	1	33.95	0	0.00	33.75	1	1,732	0.06%
2023/03/31	3	33.80	3	33.80	33.85	0	1,612	0.00%
2023/03/23	0	0.00	1	32.90	33.10	-1	1,356	-0.07%
2023/03/22	3	33.45	3	32.95	33.10	0	1,330	0.00%
2023/03/21	8	33.28	5	32.80	33.50	3	1,244	0.24%
2023/03/16	1	31.90	1	31.50	30.95	0	1,044	0.00%
2023/03/13	13	31.73	0	0.00	31.80	13	1,003	1.30%
2023/03/06	0	0.00	0	31.35	31.40	0	921	0.00%
2023/03/03	0	30.30	0	0.00	30.45	0	861	0.00%
2023/01/30	0	0.00	1	28.21	28.30	-1	1,110	-0.09%
2022/12/26	0.1	27.95	0	0.00	28.05	0.1	1,236	0.01%
2022/12/07	0	0.00	10	28.75	28.60	-10	1,255	-0.80%
2022/12/01	5	30.35	0	0.00	30.20	5	1,196	0.42%
2022/11/30	5	30.03	0	0.00	30.05	5	1,182	0.42%
2022/11/17	0	0.00	10	30.30	30.00	-10	1,185	-0.84%
2022/11/08	0	0.00	4	28.80	28.70	-4	1,158	-0.35%
2022/11/02	4	27.90	10	27.63	27.80	-6	1,169	-0.51%
2022/11/01	5	27.05	8.7	27.13	27.35	-3.7	1,185	-0.31%
2022/09/30	0	0.00	20	25.25	25.35	-20	1,220	-1.64%
2022/09/06	15	27.43	4	27.85	27.40	11	1,689	0.65%
2022/09/05	2	28.05	0	0.00	27.85	2	1,695	0.12%
2022/08/23	2	28.70	0	0.00	28.65	2	2,313	0.09%
2022/08/22	0	0.00	1	29.05	28.95	-1	2,322	-0.04%
2022/08/17	1	29.65	1	29.35	29.40	0	2,493	0.00%
2022/08/11	1	29.10	0	0.00	29.00	1	2,333	0.04%
2022/08/02	0	0.00	1	29.00	29.00	-1	2,235	-0.04%
2022/08/01	0	0.00	4	29.60	29.65	-4	2,272	-0.18%
2022/07/29	1	29.60	0	0.00	29.60	1	2,270	0.04%
2022/07/27	0	0.00	2	29.10	29.30	-2	2,271	-0.09%
2022/07/19	0	0.00	1	29.05	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	5	28.40	28.65	-5	2,392	-0.21%
2022/07/15	1	28.20	6	28.17	28.10	-5	2,431	-0.21%
2022/07/07	12	26.88	1	26.05	27.05	11	3,176	0.35%
2022/07/05	0	0.00	2	26.73	27.10	-2	3,222	-0.06%
2022/06/28	1	30.20	0	0.00	30.10	1	3,208	0.03%
2022/06/27	1	30.70	0	0.00	30.65	1	3,228	0.03%
2022/06/24	0	0.00	4	30.60	30.20	-4	3,240	-0.12%
2022/06/22	20	31.00	0	0.00	29.80	20	3,263	0.61%
2022/06/21	0	0.00	53	30.37	30.80	-53	3,253	-1.63%
2022/06/17	25	31.60	26	31.80	31.85	-1	3,217	-0.03%
2022/06/16	52	34.10	4	32.90	32.35	48	3,187	1.51%
2022/06/13	1	32.00	20	31.85	31.70	-19	2,998	-0.63%
2022/06/10	4	33.30	1	33.40	33.15	3	2,976	0.10%
2022/06/09	0	0.00	1	33.10	33.15	-1	2,930	-0.03%
2022/06/08	1	33.60	0	0.00	33.35	1	2,911	0.03%
2022/06/06	24	33.58	1	33.35	33.50	23	2,857	0.80%
2022/06/02	10	33.47	5	34.60	34.10	5	2,810	0.18%
2022/05/30	0	0.00	10	31.75	31.80	-10	2,449	-0.41%
2022/05/26	11	31.83	1	32.15	31.80	10	2,416	0.41%
2022/05/24	0	0.00	5	30.60	30.35	-5	2,291	-0.22%
2022/05/18	0	0.00	5	31.30	31.25	-5	2,437	-0.21%
2022/05/17	0	0.00	5	31.00	31.10	-5	2,468	-0.20%
2022/05/12	5	28.90	0	0.00	28.85	5	2,487	0.20%
2022/04/28	0	0.00	3	32.60	32.40	-3	2,513	-0.12%
2022/04/25	0	0.00	6	31.96	32.00	-6	2,458	-0.24%
2022/04/20	0	0.00	4	32.95	33.00	-4	2,439	-0.16%
2022/04/19	0	0.00	1	33.25	32.95	-1	2,446	-0.04%
2022/04/18	5	32.70	1	33.50	32.70	4	2,459	0.16%
2022/04/15	6	34.01	5	33.75	33.95	1	2,426	0.04%
2022/04/14	14	35.06	13	34.32	34.30	1	2,404	0.04%
2022/04/13	5	31.00	0	0.00	33.90	5	1,924	0.26%
2022/04/07	5	32.50	0	0.00	32.20	5	1,863	0.27%
2022/03/31	5	34.10	0	0.00	34.10	5	2,197	0.23%
2022/03/30	0	0.00	1	34.60	34.55	-1	2,310	-0.04%
2022/03/28	0	0.00	2	34.40	34.80	-2	2,305	-0.09%
2022/03/24	5	34.15	0	0.00	34.35	5	2,329	0.21%
2022/03/23	5	34.40	5	34.55	34.55	0	2,362	0.00%
2022/03/18	5	33.90	0	0.00	33.55	5	2,528	0.20%
2022/03/15	0	0.00	1	33.45	33.45	-1	3,034	-0.03%
2022/03/11	1	34.00	1	34.05	34.15	0	3,714	0.00%
2022/03/10	2	34.43	0	0.00	34.35	2	3,896	0.05%
2022/03/09	0	0.00	1	33.65	33.70	-1	3,969	-0.03%
2022/03/08	1	33.15	0	0.00	33.15	1	4,042	0.02%
2022/03/07	1	34.25	0	0.00	34.10	1	4,088	0.02%
2022/03/04	0	0.00	20	35.42	35.25	-20	4,085	-0.49%
2022/02/22	1	36.70	10	36.85	36.80	-9	4,493	-0.20%
2022/02/21	10	36.60	0	0.00	36.60	10	4,631	0.22%
2022/02/18	0	0.00	5	35.85	35.90	-5	4,646	-0.11%
2022/02/17	0	0.00	6	35.81	35.70	-6	4,699	-0.13%
2022/02/14	0	0.00	1	34.95	34.95	-1	4,786	-0.02%
2022/01/17	12	36.77	2	36.50	36.80	10	5,628	0.18%
2022/01/14	1	35.50	0	0.00	35.50	1	5,606	0.02%
2022/01/04	0	0.00	1	38.30	38.05	-1	5,657	-0.02%
2021/12/29	1	39.40	1	38.80	38.95	0	5,828	0.00%
2021/12/28	1	39.55	5	39.07	39.10	-4	5,831	-0.07%
2021/12/27	20	39.13	12	39.12	39.00	8	5,740	0.14%
2021/12/23	5	37.60	0	0.00	37.55	5	5,638	0.09%
2021/12/20	0	0.00	1	37.05	37.65	-1	5,633	-0.02%
2021/12/16	0	0.00	2	37.35	37.45	-2	5,577	-0.04%
2021/12/14	0	0.00	1	37.35	37.25	-1	5,515	-0.02%
2021/12/13	0	0.00	8	38.47	38.25	-8	5,440	-0.15%
2021/12/10	0	0.00	6	38.83	38.85	-6	5,412	-0.11%
2021/12/09	19	40.18	4	39.90	39.65	15	5,331	0.28%
2021/12/08	24	41.08	22.4	40.89	41.60	1.6	5,041	0.03%
2021/12/07	20	38.99	1	38.80	38.75	19	4,536	0.42%
2021/12/06	0	0.00	2	38.55	38.40	-2	4,408	-0.05%
2021/12/03	2	38.65	0	0.00	38.65	2	4,258	0.05%
2021/12/02	0	0.00	1	38.05	37.70	-1	4,195	-0.02%
2021/12/01	1	38.15	0	0.00	38.20	1	4,204	0.02%
2021/11/26	0	0.00	1	37.25	37.35	-1	4,199	-0.02%
2021/11/25	8	38.83	1	38.60	38.35	7	4,177	0.17%
2021/11/24	2	38.10	0	0.00	38.50	2	4,211	0.05%
2021/11/23	0	0.00	0.9	37.50	37.50	-0.9	4,181	-0.02%
2021/11/22	1	37.90	0	0.00	38.00	1	4,188	0.02%
2021/11/18	1	38.10	6	38.81	37.85	-5	4,200	-0.12%
2021/11/16	1	38.40	1	37.60	37.60	0	4,151	0.00%
2021/11/15	0	0.00	1	37.95	38.40	-1	4,129	-0.02%
2021/11/12	0	0.00	2.8	37.27	37.40	-2.8	4,175	-0.07%
2021/11/11	1	37.85	0	0.00	37.30	1	4,281	0.02%
2021/11/10	0	0.00	1	38.20	37.85	-1	4,364	-0.02%
2021/11/09	0	0.00	5	37.30	37.25	-5	4,589	-0.11%
2021/11/08	0	0.00	10	36.75	37.00	-10	4,764	-0.21%
2021/11/05	2.2	37.55	2	37.08	37.10	0.2	4,832	0.00%
2021/11/04	21	37.62	16.7	37.95	38.00	4.3	4,843	0.09%
2021/11/03	5	36.75	0	0.00	36.85	5	4,895	0.10%
2021/11/02	11	36.40	11	35.93	35.60	0	4,847	0.00%
2021/11/01	2	35.43	1.5	35.30	35.40	0.5	4,760	0.01%
2021/10/29	0	0.00	5	35.50	35.35	-5	4,908	-0.10%
2021/10/28	19	35.11	19.4	35.36	34.60	-0.4	5,044	-0.01%
2021/10/27	0	0.00	7	33.66	34.75	-7	5,276	-0.13%
2021/10/25	0.4	32.55	0	0.00	33.00	0.4	5,514	0.01%
2021/10/22	1	32.35	0	0.00	32.25	1	5,605	0.02%
2021/10/21	0	0.00	0.9	32.95	32.85	-0.9	5,703	-0.02%
2021/10/20	0.2	33.55	0	0.00	33.55	0.2	5,783	0.00%
2021/10/05	3	31.55	0	0.00	31.90	3	7,953	0.04%
2021/10/04	0	0.00	1	32.15	31.80	-1	8,042	-0.01%
2021/09/30	5	33.25	3	33.20	33.25	2	8,173	0.02%
2021/09/27	1	32.50	2	32.50	32.60	-1	8,505	-0.01%
2021/09/24	0	0.00	1	33.50	33.15	-1	9,105	-0.01%
2021/09/23	1	32.30	0	0.00	32.35	1	9,144	0.01%
2021/09/16	0	0.00	2	30.95	30.90	-2	9,729	-0.02%
2021/09/10	14	32.03	10	31.95	31.90	4	10,396	0.04%
2021/09/08	0	0.00	5	30.80	30.85	-5	10,699	-0.05%
2021/09/06	0	0.00	1	32.15	31.90	-1	10,908	-0.01%
2021/09/02	1	33.90	0	0.00	33.10	1	11,091	0.01%
2021/09/01	2	33.50	0	0.00	33.65	2	11,238	0.02%
2021/08/26	1	32.85	0	0.00	33.25	1	11,234	0.01%
2021/08/23	3	33.30	1	33.20	32.70	2	11,562	0.02%
2021/08/19	0	0.00	15	31.80	31.40	-15	11,588	-0.13%
2021/08/18	0	0.00	1	31.00	32.80	-1	11,624	-0.01%
2021/08/17	1	31.35	0	0.00	31.30	1	11,842	0.01%
2021/08/16	0	0.00	10	33.50	32.75	-10	11,849	-0.08%
2021/08/13	4	34.15	1	33.95	33.95	3	11,822	0.03%
2021/08/12	1	35.40	0	0.00	35.20	1	11,806	0.01%
2021/08/11	2	35.80	4	36.35	35.05	-2	12,117	-0.02%
2021/08/10	16	36.40	6	36.64	36.55	10	12,109	0.08%
2021/08/09	0	0.00	2	36.80	35.95	-2	12,111	-0.02%
2021/08/06	2	37.50	2	37.48	37.20	0	12,112	0.00%
2021/08/05	6	37.10	42	36.99	37.30	-36	11,922	-0.30%
2021/08/04	10	36.58	6	36.49	36.40	4	11,955	0.03%
2021/08/03	31	36.61	7	36.76	36.85	24	12,084	0.20%
2021/08/02	11	36.27	2	36.25	36.40	9	12,072	0.07%
2021/07/30	1	36.00	0	0.00	35.45	1	11,974	0.01%
2021/07/29	3	35.62	2	35.63	35.65	1	12,025	0.01%
2021/07/28	2	33.93	1	35.55	35.45	1	12,152	0.01%
2021/07/27	2	35.85	14	36.00	35.65	-12	12,288	-0.10%
2021/07/26	25	37.02	16	37.03	36.75	9	12,343	0.07%
2021/07/23	1	35.35	1	35.75	35.55	0	12,578	0.00%
2021/07/22	2	34.53	1	35.15	34.40	1	12,838	0.01%
2021/07/21	1	33.75	10	33.40	33.30	-9	12,832	-0.07%
2021/07/19	2	34.88	1	35.05	34.90	1	12,937	0.01%
2021/07/16	11	35.70	0	0.00	35.35	11	13,121	0.08%
2021/07/15	3	35.13	0	0.00	35.20	3	13,165	0.02%
2021/07/14	31	38.31	0	0.00	35.55	31	13,131	0.24%
2021/07/13	15	37.01	15	39.17	39.35	0	12,255	0.00%
2021/07/12	0	0.00	3.2	35.54	35.80	-3.2	11,596	-0.03%
2021/07/08	0	0.00	1	35.35	35.45	-1	11,576	-0.01%
2021/07/07	3	34.55	0	0.00	34.65	3	11,594	0.03%
2021/07/06	1.1	35.20	1	35.40	35.05	0.1	11,704	0.00%
2021/07/05	12.1	35.71	3	35.82	35.80	9.1	11,852	0.08%
2021/07/02	1	35.40	1	34.95	34.95	0	11,797	0.00%
2021/07/01	49	36.40	46	35.96	34.80	3	11,781	0.03%
2021/06/30	0	0.00	40	34.10	34.75	-40	11,284	-0.35%
2021/06/29	46	35.16	16	34.85	34.50	30	11,136	0.27%
2021/06/25	0	0.00	10	34.00	33.40	-10	10,796	-0.09%
2021/06/24	2	34.30	0	0.00	33.95	2	10,849	0.02%
2021/06/22	0	0.00	1	32.55	32.65	-1	10,780	-0.01%
2021/06/21	0	0.00	1	32.15	32.30	-1	11,991	-0.01%
2021/06/18	1	33.50	1	33.50	33.20	0	12,188	0.00%
2021/06/17	1	33.70	1	33.65	33.65	0	12,287	0.00%
2021/06/16	1	32.60	1	32.70	32.80	0	12,266	0.00%
2021/06/15	5	32.75	0	0.00	33.35	5	12,663	0.04%
2021/06/11	1	32.50	0	0.00	31.95	1	12,703	0.01%
2021/06/09	2	32.85	7	32.37	32.25	-5	12,670	-0.04%
2021/06/08	1	31.95	0	0.00	31.85	1	12,606	0.01%
2021/06/04	2	31.80	0	0.00	31.45	2	12,799	0.02%
2021/06/02	5	31.63	6	32.05	31.70	-1	12,999	-0.01%
2021/06/01	5	32.80	0	0.00	32.65	5	13,120	0.04%
2021/05/31	5	32.30	0	0.00	32.20	5	13,123	0.04%
2021/05/28	1	31.65	0	0.00	31.50	1	13,203	0.01%
2021/05/25	5	31.29	6	31.17	31.50	-1	14,771	-0.01%
2021/05/24	3	29.57	3	29.87	29.95	0	14,668	0.00%
2021/05/20	2	29.35	0	0.00	28.75	2	15,279	0.01%
2021/05/19	4	29.51	1	29.80	29.85	3	15,364	0.02%
2021/05/18	0	0.00	5	28.35	28.35	-5	15,190	-0.03%
2021/05/17	4	26.03	1	27.30	25.80	3	15,148	0.02%
2021/05/14	1	27.90	1	29.40	28.45	0	15,049	0.00%
2021/05/13	0	0.00	45	28.42	28.35	-45	14,977	-0.30%
2021/05/12	0	0.00	1	28.55	28.40	-1	15,139	-0.01%
2021/05/11	15	31.17	41	30.59	30.10	-26	14,962	-0.17%
2021/05/07	5	32.85	25	32.44	33.40	-20	14,822	-0.13%
2021/05/06	15	31.92	10	31.81	31.95	5	14,811	0.03%
2021/05/05	0	0.00	7	32.73	32.90	-7	14,775	-0.05%
2021/05/04	2	32.93	11	32.72	32.80	-9	14,681	-0.06%
2021/05/03	20	35.91	38	35.03	35.30	-18	14,512	-0.12%
2021/04/29	38	36.48	10	36.30	35.40	28	14,359	0.19%
2021/04/28	1	34.40	4	35.20	36.70	-3	13,913	-0.02%
2021/04/27	0	0.00	50	33.89	33.75	-50	13,619	-0.37%
2021/04/23	2	34.65	0	0.00	34.50	2	13,707	0.01%
2021/04/22	0	0.00	76	34.11	33.50	-76	13,883	-0.55%
2021/04/21	21	34.41	5	34.40	35.10	16	13,962	0.11%
2021/04/20	1	34.30	4	34.28	34.25	-3	13,870	-0.02%
2021/04/19	2	33.68	3	33.70	34.05	-1	13,816	-0.01%
2021/04/16	6	33.00	0	0.00	33.35	6	13,858	0.04%
2021/04/14	6	31.71	5	32.20	32.15	1	13,938	0.01%
2021/04/13	12	32.77	1	32.70	32.80	11	13,967	0.08%
2021/04/12	8	33.94	3	34.60	33.45	5	13,970	0.04%
2021/04/09	6	33.90	8	34.15	34.10	-2	13,870	-0.01%
2021/04/08	10	33.53	3	33.45	33.55	7	13,661	0.05%
2021/04/07	6	32.94	2	32.63	32.85	4	13,537	0.03%
2021/04/06	13	32.16	0	0.00	32.25	13	13,476	0.10%
2021/03/31	1	31.70	0	0.00	31.70	1	13,526	0.01%
2021/03/30	11	31.97	0	31.70	32.00	11	13,573	0.08%
2021/03/29	23	31.71	22	31.10	31.30	1	13,504	0.01%
2021/03/26	0	0.00	1	31.70	31.70	-1	13,511	-0.01%
2021/03/25	36	32.02	55	31.46	31.40	-19	13,605	-0.14%
2021/03/24	39	32.47	28	32.75	32.70	11	13,600	0.08%
2021/03/23	23	30.17	40	30.53	31.00	-17	12,386	-0.14%
2021/03/22	10	30.05	12	30.09	30.25	-2	12,194	-0.02%
2021/03/19	26	29.73	27	29.96	30.50	-1	12,191	-0.01%
2021/03/18	9	29.92	5	30.19	30.00	4	12,147	0.03%
2021/03/17	0	0.00	6	29.17	29.10	-6	11,943	-0.05%
2021/03/16	5	28.80	0	0.00	28.80	5	12,073	0.04%
2021/03/15	1	29.10	0	0.00	29.00	1	12,463	0.01%
2021/03/12	20	28.50	21	28.50	28.60	-1	12,568	-0.01%
2021/03/11	22	28.55	5	28.67	28.75	17	13,343	0.13%
2021/03/10	2	28.73	4	28.98	28.35	-2	13,647	-0.01%
2021/03/09	2	28.03	0	0.00	28.00	2	13,935	0.01%
2021/03/08	3	28.45	0	0.00	27.95	3	13,984	0.02%
2021/03/05	1	29.30	7	28.56	28.45	-6	14,005	-0.04%
2021/03/04	7	28.51	2	28.83	28.80	5	14,031	0.04%
2021/03/03	9	28.58	5	28.41	28.40	4	14,210	0.03%
2021/03/02	25	29.34	1	29.70	28.70	24	14,358	0.17%
2021/02/26	22	28.18	20	28.21	28.10	2	13,726	0.01%
2021/02/25	2	26.80	0	0.00	26.95	2	13,054	0.02%
2021/02/24	1	27.10	17	27.04	26.65	-16	13,159	-0.12%
2021/02/23	20	27.29	17.3	27.84	27.40	2.7	13,079	0.02%
2021/02/22	3	26.17	10	26.25	26.55	-7	12,617	-0.06%
2021/02/19	0	0.00	13	25.85	26.15	-13	12,705	-0.10%
2021/02/18	28	25.95	2	26.00	26.05	26	13,038	0.20%
2021/02/17	0	0.00	10	24.60	24.90	-10	13,491	-0.07%
2021/02/04	0	0.00	5	24.56	24.35	-5	13,579	-0.04%
2021/02/03	6	25.01	1	24.80	24.85	5	13,631	0.04%
2021/01/29	47	23.91	28	23.70	23.65	19	13,663	0.14%
2021/01/28	1	24.40	0	0.00	24.40	1	13,720	0.01%
2021/01/26	10	23.41	2	24.15	23.55	8	14,159	0.06%
2021/01/25	13	23.63	10	23.85	23.90	3	14,129	0.02%
2021/01/21	26	24.29	2	24.55	24.15	24	14,222	0.17%
2021/01/20	17	24.95	51	24.61	24.75	-34	14,240	-0.24%
2021/01/19	2	26.05	11	26.40	25.85	-9	14,219	-0.06%
2021/01/18	5	25.64	0	0.00	25.60	5	14,175	0.04%
2021/01/15	16	26.28	76	26.09	26.35	-60	14,279	-0.42%
2021/01/14	71	27.06	12	26.43	27.20	59	14,786	0.40%
2021/01/13	1	25.95	3	26.03	25.90	-2	15,460	-0.01%
2021/01/12	9	26.40	9	25.55	25.55	0	15,476	0.00%
2021/01/11	3	26.05	35	26.11	26.25	-32	15,595	-0.21%
2021/01/08	12	25.98	50	25.56	25.60	-38	15,511	-0.24%
2021/01/07	0	0.00	2	25.55	25.55	-2	15,580	-0.01%
2021/01/06	12	25.12	0	0.00	25.30	12	15,616	0.08%
2021/01/05	5	25.55	12	25.88	26.20	-7	15,576	-0.04%
2020/12/29	0	0.00	1	25.70	25.75	-1	15,499	-0.01%
2020/12/28	7	25.49	1	25.75	25.75	6	15,443	0.04%
2020/12/24	13	25.41	0	0.00	25.25	13	15,292	0.09%
2020/12/22	2	25.55	2	25.58	24.80	0	15,269	0.00%
2020/12/21	1	25.75	18	25.73	25.70	-17	15,191	-0.11%
2020/12/18	12	26.10	3	26.33	26.50	9	15,033	0.06%
2020/12/17	0	0.00	1	25.40	25.40	-1	14,779	-0.01%
2020/12/16	1	26.10	0	0.00	25.75	1	14,749	0.01%
2020/12/15	2	25.88	1	25.85	25.40	1	14,713	0.01%
2020/12/14	1	26.05	0	0.00	26.05	1	14,594	0.01%
2020/12/11	27	26.36	52	26.08	26.10	-25	14,537	-0.17%
2020/12/10	15	27.02	11	27.35	27.05	4	14,332	0.03%
2020/12/09	2	26.73	7	27.45	27.80	-5	14,215	-0.04%
2020/12/08	7	26.16	4	26.11	26.15	3	13,847	0.02%
2020/12/07	5	27.10	67	27.61	26.50	-62	13,754	-0.45%
2020/12/04	62	25.30	6	25.14	25.65	56	12,973	0.43%
2020/12/03	3	24.98	4	25.10	24.50	-1	12,803	-0.01%
2020/12/02	24	24.16	0	0.00	24.15	24	12,762	0.19%
2020/12/01	5	23.79	4	24.15	24.20	1	13,696	0.01%
2020/11/30	1	23.80	0	0.00	23.70	1	14,329	0.01%
2020/11/27	23	24.55	20	24.15	24.10	3	14,307	0.02%
2020/11/26	2	23.65	4	23.85	24.00	-2	14,206	-0.01%
2020/11/25	50	23.39	1	23.25	23.10	49	13,931	0.35%
2020/11/24	20	23.40	1	23.60	23.25	19	13,896	0.14%
2020/11/23	2	23.45	6	23.56	23.55	-4	13,828	-0.03%
2020/11/20	3	23.33	0	0.00	23.25	3	13,763	0.02%
2020/11/19	0	0.00	1	23.20	23.15	-1	13,842	-0.01%
2020/11/18	59	23.13	0	0.00	23.10	59	14,019	0.42%
2020/11/17	2	23.58	107	23.79	23.45	-105	14,150	-0.74%	大賣/鉅額交易
2020/11/16	86	23.39	41	23.36	23.95	45	14,077	0.32%
2020/11/13	1	22.70	4	22.56	22.80	-3	13,799	-0.02%
2020/11/12	1	22.60	0	0.00	22.40	1	14,186	0.01%
2020/11/11	3	22.55	0	0.00	22.65	3	14,869	0.02%
2020/11/10	51	22.94	0	0.00	22.25	51	15,658	0.33%
2020/11/09	1	22.35	0	0.00	22.40	1	16,236	0.01%
2020/11/06	2	22.18	1	22.15	22.05	1	16,698	0.01%
2020/11/05	0	0.00	2	22.15	22.20	-2	16,657	-0.01%
2020/11/04	1	21.95	8	22.19	22.30	-7	16,608	-0.04%
2020/11/03	18	22.41	13	22.18	22.10	5	16,534	0.03%
2020/11/02	1	22.00	4	21.80	21.90	-3	16,295	-0.02%
2020/10/30	9	22.25	2	22.45	21.65	7	16,540	0.04%
2020/10/29	0	0.00	1	22.35	22.35	-1	16,403	-0.01%
2020/10/28	3	22.65	15	22.37	22.15	-12	16,304	-0.07%
2020/10/27	0	0.00	15	22.74	22.85	-15	16,142	-0.09%
2020/10/26	9	23.26	1	23.10	22.90	8	15,990	0.05%
2020/10/23	9	23.86	0	0.00	23.55	9	15,775	0.06%
2020/10/22	16	23.97	10	24.01	23.75	6	15,613	0.04%
2020/10/21	14	23.29	15	23.99	24.45	-1	14,920	-0.01%
2020/10/20	33	22.24	29	22.09	22.25	4	14,004	0.03%
2020/10/19	49	22.32	49	22.10	21.90	0	13,998	0.00%
2020/10/16	2	21.90	3	21.82	21.60	-1	13,910	-0.01%
2020/10/15	7	22.18	3	21.93	21.90	4	13,897	0.03%
2020/10/14	1	21.65	7	21.96	21.80	-6	13,729	-0.04%
2020/10/13	11	21.48	19	21.90	21.30	-8	13,649	-0.06%
2020/10/12	2	21.45	2	21.48	21.25	0	13,585	0.00%
2020/10/07	2	20.93	2	21.10	21.10	0	13,600	0.00%
2020/10/06	1	20.80	2	21.08	20.95	-1	13,778	-0.01%
2020/10/05	1	20.60	2	20.50	20.60	-1	13,761	-0.01%
2020/09/30	1	20.25	1	20.15	20.30	0	13,768	0.00%
2020/09/29	1	19.90	2	19.78	19.75	-1	13,818	-0.01%
2020/09/28	1	19.80	0	0.00	19.75	1	13,934	0.01%
2020/09/25	0	0.00	2	18.95	18.95	-2	14,248	-0.01%
2020/09/24	3	20.00	0	0.00	19.65	3	14,786	0.02%
2020/09/22	1	20.40	0	0.00	20.20	1	14,708	0.01%
2020/09/21	0	0.00	4	20.70	20.70	-4	14,647	-0.03%
2020/09/18	1	21.25	1	21.00	21.15	0	14,606	0.00%
2020/09/17	0	0.00	4	21.18	21.15	-4	14,567	-0.03%
2020/09/16	21	21.12	0	0.00	20.70	21	14,510	0.14%
2020/09/15	0	0.00	2	21.18	21.15	-2	14,397	-0.01%
2020/09/14	3	21.12	2	21.30	21.10	1	14,325	0.01%
2020/09/10	1	21.20	0	0.00	20.90	1	14,005	0.01%
2020/09/09	3	20.45	1	20.30	20.60	2	13,882	0.01%
2020/09/08	30	21.20	5	21.41	20.60	25	13,778	0.18%
2020/09/07	18	22.35	28	21.58	21.15	-10	13,579	-0.07%
2020/09/04	50	22.54	64	22.04	22.50	-14	13,177	-0.11%
2020/09/03	12	21.99	24	22.05	22.55	-12	12,118	-0.10%
2020/09/02	13	20.64	1	20.50	20.50	12	11,319	0.11%
2020/09/01	3	20.62	4	20.80	20.85	-1	11,092	-0.01%
2020/08/31	2	19.98	1	19.95	20.00	1	10,852	0.01%
2020/08/28	0	0.00	1	20.15	20.10	-1	10,805	-0.01%
2020/08/27	1	20.00	16	20.00	19.80	-15	10,709	-0.14%
2020/08/26	13	20.53	5	20.25	20.25	8	10,649	0.08%
2020/08/25	17	20.42	47	20.49	20.25	-30	10,562	-0.28%
2020/08/24	1	20.55	3	20.47	20.55	-2	10,492	-0.02%
2020/08/21	37	20.75	7	20.46	21.00	30	10,543	0.28%
2020/08/20	12	19.53	17	20.37	19.35	-5	10,259	-0.05%
2020/08/19	6	21.18	3	21.22	21.45	3	9,813	0.03%
2020/08/18	33	21.91	30	22.11	21.70	3	9,455	0.03%
2020/08/17	18	21.75	2	21.60	21.70	16	8,947	0.18%
2020/08/14	19	20.84	26	19.11	20.55	-7	8,193	-0.09%
2020/08/13	11	19.24	46	19.17	19.60	-35	7,372	-0.47%
2020/08/12	9	17.88	18	17.99	17.85	-9	6,571	-0.14%
2020/08/11	2	16.55	4	16.70	16.55	-2	6,010	-0.03%
2020/08/10	0	0.00	2	16.85	16.55	-2	5,991	-0.03%
2020/08/06	1	17.10	11	17.37	17.15	-10	5,891	-0.17%
2020/08/05	2	16.85	11	17.07	17.00	-9	5,686	-0.16%
2020/08/03	0	0.00	4	15.95	15.90	-4	5,459	-0.07%
2020/07/28	1	15.80	11	15.40	15.10	-10	5,383	-0.19%
2020/07/27	0	0.00	1	15.65	15.70	-1	5,373	-0.02%
2020/07/24	0	0.00	2	15.65	15.55	-2	5,273	-0.04%
2020/07/23	1	16.15	0	0.00	16.25	1	5,194	0.02%
2020/07/22	0	0.00	12	16.28	16.45	-12	5,113	-0.23%
2020/07/20	0	0.00	1	16.00	16.00	-1	4,878	-0.02%
2020/07/17	2	15.90	0	0.00	15.90	2	4,837	0.04%
2020/07/16	2	16.30	0	0.00	16.30	2	4,788	0.04%
2020/07/15	0	0.00	3	15.93	15.70	-3	4,691	-0.06%
2020/07/14	0	0.00	6	16.40	16.25	-6	4,620	-0.13%
2020/07/13	8	16.38	53	16.51	16.50	-45	4,581	-0.98%
2020/07/10	25	15.74	5	16.00	15.55	20	4,387	0.46%
2020/07/09	6	16.01	2	15.95	15.80	4	4,346	0.09%
2020/07/08	32	15.87	0	0.00	16.05	32	4,320	0.74%
2020/07/07	12	15.75	3	16.20	15.75	9	4,218	0.21%
2020/07/06	3	16.37	6	16.22	16.25	-3	4,102	-0.07%
2020/07/03	25	15.59	7	15.63	16.10	18	3,749	0.48%
2020/07/02	3	14.65	0	0.00	14.65	3	3,103	0.10%
2020/06/24	0	0.00	2	14.30	14.25	-2	3,058	-0.07%
2020/06/22	0	0.00	1	14.30	14.15	-1	3,183	-0.03%
2020/06/19	1	14.45	0	0.00	14.25	1	3,219	0.03%
2020/06/15	0	0.00	2	13.85	13.75	-2	3,278	-0.06%
2020/06/12	0	0.00	3	14.00	14.05	-3	3,282	-0.09%
2020/06/04	1	14.95	10	14.75	14.75	-9	3,345	-0.27%
2020/06/02	10	15.10	8	15.09	15.10	2	3,309	0.06%
2020/06/01	0	0.00	1	15.15	15.05	-1	3,234	-0.03%
2020/05/29	5	15.15	11	14.73	15.15	-6	3,239	-0.19%
2020/05/28	24	14.78	1	14.60	14.60	23	3,215	0.72%
2020/05/27	5	14.50	0	0.00	14.50	5	2,900	0.17%
2020/05/13	1	13.90	0	0.00	14.00	1	2,666	0.04%
2020/05/12	2	14.20	0	0.00	14.15	2	2,725	0.07%
2020/04/28	0	0.00	1	13.85	13.85	-1	2,685	-0.04%
2020/04/13	0	0.00	1	13.55	13.40	-1	2,646	-0.04%
2020/04/10	1	13.25	0	0.00	13.30	1	2,646	0.04%
2020/04/09	21	13.21	4	13.20	13.10	17	2,664	0.64%
2020/04/08	3	12.65	0	0.00	12.90	3	2,636	0.11%
2020/04/07	0	0.00	1	12.35	12.40	-1	2,654	-0.04%
2020/03/26	3	12.02	2	12.15	12.25	1	2,701	0.04%
2020/03/17	0	0.00	1	11.30	11.30	-1	2,596	-0.04%
2020/03/11	3	14.35	0	0.00	14.15	3	2,411	0.12%
2020/03/09	0	0.00	1	14.80	14.50	-1	2,370	-0.04%
2020/03/06	0	0.00	5	15.20	15.15	-5	2,358	-0.21%
2020/03/04	2	15.55	4	15.55	15.55	-2	2,319	-0.09%
2020/03/03	6	15.43	0	0.00	15.45	6	2,240	0.27%
2020/02/24	5	14.70	0	0.00	14.75	5	2,180	0.23%
2020/02/17	0	0.00	2	15.30	15.15	-2	2,267	-0.09%
2020/02/10	1	14.55	0	0.00	14.60	1	2,319	0.04%
2020/02/04	0	0.00	1	14.20	14.30	-1	2,227	-0.04%
2020/01/30	8	14.85	0	0.00	14.85	8	2,290	0.35%
2020/01/20	0	0.00	2	16.50	16.45	-2	2,238	-0.09%
2020/01/09	1	16.60	0	0.00	16.45	1	2,379	0.04%
2020/01/07	12	16.50	0	0.00	16.45	12	2,449	0.49%
2019/12/26	0	0.00	1	17.30	17.15	-1	2,370	-0.04%
2019/12/25	1	17.35	0	0.00	17.30	1	2,331	0.04%
2019/12/13	10	17.05	0	0.00	16.85	10	2,549	0.39%
2019/12/05	0	0.00	1	16.65	16.65	-1	2,640	-0.04%
2019/12/02	0	0.00	5	16.50	16.50	-5	2,813	-0.18%
2019/11/29	0	0.00	15	16.87	16.80	-15	2,829	-0.53%
2019/11/28	0	0.00	10	17.05	17.05	-10	2,865	-0.35%
2019/11/27	33	17.23	1	17.25	17.25	32	3,005	1.06%
2019/11/21	0	0.00	16	16.87	16.90	-16	3,126	-0.51%
2019/11/18	1	17.35	0	0.00	17.20	1	3,263	0.03%
2019/11/15	16	17.10	0	0.00	17.15	16	3,523	0.45%
2019/11/14	1	16.75	0	0.00	16.75	1	3,623	0.03%
2019/11/13	0	0.00	5	16.65	16.65	-5	3,641	-0.14%
2019/11/12	0	0.00	5	16.55	16.65	-5	3,623	-0.14%
2019/11/08	0	0.00	6	16.84	17.10	-6	3,655	-0.16%
2019/11/07	0	0.00	4	16.90	16.85	-4	3,675	-0.11%
2019/10/31	4	17.20	0	0.00	17.20	4	3,888	0.10%
2019/10/28	0.1	17.25	0	0.00	17.35	0.1	4,491	0.00%
2019/10/24	0	0.00	5	17.55	17.55	-5	5,018	-0.10%
2019/10/22	1	17.65	0	0.00	17.55	1	5,024	0.02%
2019/10/21	2	17.45	0	0.00	17.50	2	5,084	0.04%
2019/10/18	2	17.75	0	0.00	17.45	2	5,098	0.04%
2019/10/17	12	17.68	0	0.00	17.60	12	5,101	0.24%
2019/10/15	2	17.75	0	0.00	17.70	2	5,090	0.04%
2019/10/14	10	17.25	0	0.00	17.45	10	4,968	0.20%
2019/10/03	0	0.00	4	17.00	16.95	-4	5,132	-0.08%
2019/10/02	0	0.00	2	17.03	17.10	-2	5,128	-0.04%
2019/09/27	6	17.00	0	0.00	16.95	6	5,152	0.12%
2019/09/25	0	0.00	1	17.65	17.55	-1	5,176	-0.02%
2019/09/24	1	18.00	0	0.00	17.45	1	5,157	0.02%
2019/09/23	2	17.40	0	0.00	17.90	2	5,077	0.04%
2019/09/20	0	0.00	5	17.05	17.05	-5	4,954	-0.10%
2019/09/19	5	17.16	0	0.00	17.35	5	4,939	0.10%
2019/09/18	0	0.00	5	17.15	17.15	-5	4,919	-0.10%
2019/09/17	5	17.35	10	17.38	17.40	-5	4,944	-0.10%
2019/09/16	10	17.63	0	0.00	17.50	10	4,938	0.20%
2019/09/12	0	0.00	10	17.20	17.45	-10	4,896	-0.20%
2019/09/09	0	0.00	1	17.35	17.20	-1	4,941	-0.02%
2019/09/04	0	0.00	13	17.68	17.70	-13	4,820	-0.27%
2019/09/03	20	17.65	1	17.50	17.70	19	4,833	0.39%
2019/08/30	6	17.98	21	17.56	17.65	-15	4,754	-0.32%
2019/08/29	9	17.52	1	17.50	17.70	8	4,613	0.17%
2019/08/23	0	0.00	4	17.50	17.40	-4	4,412	-0.09%
2019/08/22	0	0.00	10	17.51	17.40	-10	4,386	-0.23%
2019/08/21	0	0.00	2	17.28	17.30	-2	4,350	-0.05%
2019/08/20	7	17.59	113	17.76	17.10	-106	4,303	-2.46%	大賣/鉅額交易
2019/08/19	107	17.14	4	17.18	17.20	103	4,031	2.55%	大買/鉅額交易
2019/08/16	2	16.35	2	16.45	16.35	0	3,906	0.00%
2019/08/15	2	16.05	0	0.00	16.05	2	3,928	0.05%
2019/08/14	2	16.15	0	0.00	16.00	2	3,928	0.05%
2019/08/08	7	15.69	0	0.00	15.75	7	3,939	0.18%
2019/08/07	7	15.49	0	0.00	15.15	7	3,955	0.18%
2019/08/06	1	15.00	0	0.00	15.45	1	4,096	0.02%
2019/08/05	10	15.85	0	0.00	15.55	10	4,070	0.25%
2019/08/02	3	15.90	0	0.00	15.90	3	4,036	0.07%
2019/08/01	0	0.00	3	17.15	16.60	-3	4,063	-0.07%
2019/07/31	3	17.28	25	17.50	17.05	-22	3,958	-0.56%
2019/07/30	35	17.83	50	17.52	18.10	-15	3,798	-0.39%
2019/07/29	29	17.34	23.9	17.41	17.60	5.1	3,453	0.15%
2019/07/26	5	16.15	4	16.18	16.00	1	3,119	0.03%
2019/07/18	0	0.00	2	15.35	15.15	-2	3,010	-0.07%
2019/07/12	10	15.30	1	15.30	15.45	9	3,417	0.26%
2019/07/10	0	0.00	4.5	15.09	15.15	-4.5	3,509	-0.13%
2019/07/04	0	0.00	4	15.00	15.10	-4	3,538	-0.11%
2019/07/03	1	15.10	0	0.00	14.85	1	3,560	0.03%
2019/06/27	2	14.70	0	0.00	14.70	2	3,630	0.06%
2019/06/26	10	14.60	10	14.53	14.60	0	3,626	0.00%
2019/06/24	2	14.83	1	14.85	14.85	1	3,654	0.03%
2019/06/20	1	14.75	0	0.00	14.70	1	3,649	0.03%
2019/06/19	1	14.70	0	0.00	14.70	1	3,661	0.03%
2019/06/14	20	14.40	1	14.35	14.35	19	3,572	0.53%
2019/06/12	1	14.20	0	0.00	14.15	1	3,516	0.03%
2019/05/31	0	0.00	30	14.03	14.10	-30	3,437	-0.87%
2019/05/30	0	0.00	21	13.80	13.80	-21	3,418	-0.61%
2019/05/29	1	13.85	0	0.00	13.65	1	3,411	0.03%
2019/05/28	30	13.87	17	13.65	13.65	13	3,394	0.38%
2019/05/27	20	14.17	3	14.15	14.10	17	3,388	0.50%
2019/05/21	10	14.15	40	14.43	14.50	-30	3,554	-0.84%
2019/05/20	30	14.40	0	0.00	14.50	30	3,558	0.84%
2019/05/16	2	15.00	0	0.00	14.85	2	3,535	0.06%
2019/05/15	0	0.00	6	15.09	14.90	-6	3,471	-0.17%
2019/05/14	22	14.68	101	14.68	15.00	-79	3,483	-2.27%	大賣/
2019/05/13	100	14.20	0	0.00	14.15	100	3,335	3.00%
2019/05/10	0	0.00	1	14.80	14.50	-1	3,307	-0.03%
2019/05/09	1	15.10	0	0.00	14.50	1	3,278	0.03%
2019/05/06	5	14.70	0	0.00	14.60	5	3,105	0.16%
2019/04/26	3	14.20	1	14.30	14.25	2	2,794	0.07%
2019/04/25	0	0.00	7	14.39	14.45	-7	2,775	-0.25%
2019/04/24	6	15.05	6	14.55	14.40	0	2,802	0.00%
2019/04/23	2	14.88	0	0.00	14.85	2	2,750	0.07%
2019/04/22	9	15.20	0	0.00	15.15	9	2,729	0.33%
2019/04/19	1	14.80	0	0.00	14.90	1	2,433	0.04%
2019/04/17	7	14.55	7	14.60	14.60	0	2,288	0.00%
2019/04/09	0	0.00	2	13.90	14.05	-2	1,879	-0.11%
2019/04/03	0	0.00	2	13.80	13.85	-2	1,842	-0.11%
2019/04/02	5	13.45	5	13.45	13.55	0	1,762	0.00%
2019/03/29	0	0.00	1	13.10	13.10	-1	1,678	-0.06%
2019/03/28	1	13.15	0	0.00	13.00	1	1,673	0.06%
2019/03/26	2	13.70	0	0.00	13.55	2	1,629	0.12%
2019/03/25	0	13.60	0	0.00	13.65	0	1,597	0.00%
2019/03/22	0	0.00	2	14.15	14.00	-2	1,579	-0.13%
2019/03/07	2	13.70	0	0.00	13.50	2	1,662	0.12%
2019/02/22	4	14.50	0	0.00	14.20	4	1,743	0.23%
2019/02/14	1	14.10	0	0.00	13.95	1	1,608	0.06%
2019/01/16	0	0.00	2	13.10	13.20	-2	1,758	-0.11%
2019/01/11	0	0.00	1	12.95	12.70	-1	1,677	-0.06%
2019/01/10	4	12.70	1	12.75	12.75	3	1,666	0.18%
2018/12/07	0	0.00	3	13.43	13.70	-3	2,492	-0.12%
2018/12/06	3	13.25	0	0.00	13.10	3	2,479	0.12%
2018/12/04	0	0.00	1	13.85	13.70	-1	2,494	-0.04%
2018/12/03	0	0.00	4	13.80	13.85	-4	2,503	-0.16%
2018/11/16	2	12.90	0	0.00	12.70	2	2,691	0.07%
2018/11/08	2	12.20	0	0.00	12.20	2	2,802	0.07%
2018/11/07	0	0.00	2	12.30	12.25	-2	2,845	-0.07%
2018/11/02	1	12.70	1	12.70	12.25	0	3,002	0.00%
2018/10/29	2	11.43	0	0.00	11.40	2	2,934	0.07%
2018/10/19	0	0.00	5	11.65	11.60	-5	3,104	-0.16%
2018/10/05	0	0.00	90	13.27	12.75	-90	3,485	-2.58%
2018/10/04	0	0.00	20	13.55	13.40	-20	3,479	-0.57%
2018/10/03	1	13.80	20	13.75	13.75	-19	3,499	-0.54%
2018/10/01	0	0.00	10	13.50	13.45	-10	3,521	-0.28%
2018/09/28	10	13.40	0	0.00	13.45	10	3,599	0.28%
2018/09/27	20	13.58	0	0.00	13.50	20	3,695	0.54%
2018/09/26	60	13.87	0	0.00	13.70	60	4,038	1.49%
2018/09/25	50	13.85	0	0.00	13.85	50	5,006	1.00%
2018/09/17	5	14.02	0	0.00	14.00	5	5,046	0.10%
2018/09/14	0	0.00	2	13.60	14.05	-2	4,885	-0.04%
2018/09/11	0	0.00	100	12.95	13.25	-100	4,876	-2.05%
2018/09/07	50	13.95	0	0.00	13.55	50	4,913	1.02%
2018/09/06	30	14.25	0	0.00	14.25	30	4,962	0.60%
2018/09/05	20	14.43	0	0.00	14.35	20	5,044	0.40%
2018/08/31	2	14.95	10	14.85	14.85	-8	5,516	-0.15%
2018/08/30	10	14.85	0	0.00	14.80	10	5,635	0.18%
2018/08/29	20	14.73	20	14.85	14.90	0	5,795	0.00%
2018/08/27	0	0.00	54	14.69	15.00	-54	5,881	-0.92%
2018/08/24	50	14.35	0	0.00	14.35	50	5,810	0.86%
2018/08/23	4	14.50	50	14.55	14.55	-46	5,917	-0.78%
2018/08/22	10	14.10	0	0.00	14.40	10	6,025	0.17%
2018/08/21	40	14.29	0	0.00	14.20	40	6,183	0.65%
2018/08/16	0	0.00	3	14.43	14.60	-3	7,144	-0.04%
2018/08/15	0	0.00	1	14.55	14.30	-1	7,235	-0.01%
2018/08/14	2	14.65	4	14.93	15.10	-2	7,301	-0.03%
2018/08/13	6	15.03	2	15.40	14.80	4	7,387	0.05%
2018/08/10	0	0.00	2	15.90	15.75	-2	7,420	-0.03%
2018/08/09	1	15.75	1	15.80	15.75	0	7,516	0.00%
2018/08/08	2	15.60	1	15.80	15.70	1	7,522	0.01%
2018/08/07	1	15.65	0	0.00	15.70	1	7,867	0.01%
2018/07/26	4	16.50	2	16.65	16.45	2	8,851	0.02%
2018/07/25	2	16.20	2	16.45	16.50	0	8,828	0.00%
2018/07/23	2	16.15	3	16.27	16.30	-1	8,770	-0.01%
2018/07/20	1	15.80	1	15.85	15.95	0	8,648	0.00%
2018/07/19	0	0.00	2	16.00	15.95	-2	8,640	-0.02%
2018/07/18	2	15.85	0	0.00	15.85	2	8,652	0.02%
2018/07/17	5	15.90	4	16.00	16.00	1	8,647	0.01%
2018/07/16	4	16.44	0	0.00	16.00	4	8,603	0.05%
2018/07/12	0	0.00	3	16.05	16.30	-3	8,446	-0.04%
2018/07/11	3	15.95	0	0.00	15.85	3	8,438	0.04%
2018/07/10	2	16.00	62	16.15	16.40	-60	8,496	-0.71%
2018/07/09	0	0.00	4	16.04	15.95	-4	8,536	-0.05%
2018/07/06	61	16.04	1	16.15	16.00	60	8,502	0.71%
2018/07/05	0	0.00	15	16.35	16.35	-15	8,428	-0.18%
2018/07/04	113	17.57	114	17.59	16.90	-1	8,378	-0.01%	大買/大賣/
2018/07/03	21	17.62	3	18.32	17.00	18	8,024	0.22%
2018/07/02	10	15.80	20	16.22	16.70	-10	7,037	-0.14%
2018/06/29	5	15.05	20	15.32	15.35	-15	6,789	-0.22%
2018/06/28	6	15.02	7	15.26	15.00	-1	6,772	-0.01%
2018/06/27	10	15.11	13	15.30	15.15	-3	6,796	-0.04%
2018/06/26	10	14.54	13	15.02	15.15	-3	6,772	-0.04%
2018/06/25	13	15.05	0	0.00	14.95	13	6,743	0.19%
2018/06/22	8	15.26	3	15.62	15.25	5	6,717	0.07%
2018/06/21	0	0.00	29	15.69	15.50	-29	6,700	-0.43%
2018/06/20	12	15.40	0	0.00	15.35	12	6,681	0.18%
2018/06/15	11	16.66	0	0.00	16.65	11	6,587	0.17%
2018/06/14	3	17.15	4	17.20	16.55	-1	6,557	-0.02%
2018/06/13	4	17.00	0	0.00	16.90	4	6,484	0.06%
2018/06/12	5	17.07	8	16.94	17.20	-3	6,396	-0.05%
2018/06/11	3	16.92	15	17.00	16.95	-12	6,291	-0.19%
2018/06/08	26	17.39	0	0.00	17.00	26	6,170	0.42%
2018/06/07	3	16.85	0	0.00	16.45	3	5,851	0.05%
2018/06/05	2	16.35	0	0.00	15.90	2	5,536	0.04%
2018/06/04	3	16.35	3	16.53	16.20	0	5,428	0.00%
2018/05/31	0	0.00	2	16.43	16.40	-2	5,333	-0.04%
2018/05/30	0	0.00	2	16.88	16.75	-2	5,218	-0.04%
2018/05/29	2	17.30	45	16.59	16.80	-43	5,201	-0.83%
2018/05/28	12	17.04	22	16.80	17.45	-10	4,999	-0.20%
2018/05/25	1	16.55	0	0.00	16.65	1	4,676	0.02%
2018/05/24	62	16.45	9	16.76	16.85	53	4,495	1.18%
2018/05/23	0	0.00	5	15.75	15.90	-5	3,979	-0.13%
2018/05/22	0	0.00	1	15.40	15.50	-1	3,850	-0.03%
2018/05/21	1	15.35	0	0.00	15.40	1	3,757	0.03%
2018/05/18	1	14.80	0	0.00	14.65	1	3,614	0.03%
2018/05/17	0	0.00	7	15.21	14.95	-7	3,540	-0.20%
2018/05/16	10	15.43	3	15.62	15.75	7	3,412	0.21%
2018/05/15	8	16.11	63.1	15.80	15.90	-55.1	3,291	-1.67%
2018/05/14	6	15.02	9	15.34	15.75	-3	2,946	-0.10%
2018/05/11	6	14.65	2	14.70	14.35	4	2,490	0.16%
2018/05/10	49	13.99	1	13.85	14.00	48	2,220	2.16%
2018/05/09	6	13.96	0	0.00	13.70	6	2,130	0.28%
2018/05/08	0	0.00	11	13.55	13.50	-11	2,053	-0.54%
2018/05/07	16	13.86	0	0.00	13.90	16	1,947	0.82%
2018/04/30	2	12.88	2	12.60	12.55	0	1,696	0.00%
2018/04/24	0	0.00	10	12.40	12.25	-10	1,571	-0.64%
2018/04/20	0	0.00	5	13.05	12.90	-5	1,533	-0.33%
2018/04/18	10	13.35	0	0.00	13.00	10	1,552	0.64%
2018/04/17	0	0.00	1	13.30	13.20	-1	1,537	-0.07%
2018/04/16	1	13.50	0	0.00	13.55	1	1,562	0.06%
2018/04/13	2	13.38	8.7	13.32	13.35	-6.7	1,479	-0.45%
2018/04/10	0	0.00	1	13.05	12.95	-1	1,452	-0.07%
2018/04/03	0	0.00	50	12.70	12.70	-50	1,414	-3.53%
2018/03/31	50	12.93	0	0.00	12.90	50	1,444	3.46%
2018/03/30	5	12.95	1	12.95	12.80	4	1,453	0.28%
2018/03/28	0	0.00	1	12.60	12.60	-1	1,575	-0.06%
2018/03/07	0	0.00	2	13.15	13.15	-2	1,749	-0.11%
2018/03/06	2	13.10	0	0.00	12.90	2	1,734	0.12%
2018/03/02	2	13.10	0	0.00	12.95	2	1,760	0.11%
2018/02/27	7	12.54	0	0.00	12.45	7	1,673	0.42%
2018/02/23	2	12.50	0	0.00	12.35	2	1,661	0.12%
2018/01/10	1	12.95	0	0.00	12.95	1	4,210	0.02%
2018/01/08	0	0.00	1	13.80	13.50	-1	4,352	-0.02%