精成科 (6191)-統一-新營券商分點個股進出

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
52.9
漲跌
▼1.2
漲幅
-2.22%
成交量
2,976張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/11	1	53.50	0	0.00	52.90	1	2,468	0.04%
2024/12/06	0	0.00	2	55.70	55.10	-2	2,499	-0.08%
2024/12/05	1	56.30	0	0.00	55.60	1	2,493	0.04%
2024/12/03	0	0.00	1	55.40	54.80	-1	2,470	-0.04%
2024/11/29	0	0.00	2	54.60	55.00	-2	2,457	-0.08%
2024/11/28	4	54.93	0	0.00	55.00	4	2,456	0.16%
2024/11/26	0	0.00	3	57.17	56.80	-3	2,441	-0.12%
2024/11/21	1	56.20	0	0.00	57.20	1	2,391	0.04%
2024/11/19	0	0.00	6	56.50	56.60	-6	2,302	-0.26%
2024/11/18	2	55.15	4	55.80	55.70	-2	2,241	-0.09%
2024/11/14	3	54.50	0	0.00	54.10	3	2,173	0.14%
2024/11/13	1	56.00	0	0.00	55.60	1	2,135	0.05%
2024/11/12	3	55.60	0	0.00	55.80	3	2,123	0.14%
2024/11/11	0	0.00	4	56.80	56.80	-4	2,099	-0.19%
2024/11/08	4	58.70	2	59.10	58.40	2	2,052	0.10%
2024/11/07	3	59.07	1	59.60	59.40	2	2,040	0.10%
2024/10/29	3	58.23	0	0.00	58.20	3	2,132	0.14%
2024/10/21	1	59.60	0	0.00	59.80	1	2,152	0.05%
2024/10/18	1	60.80	0	0.00	60.30	1	2,148	0.05%
2024/10/17	1	60.50	0	0.00	60.20	1	2,178	0.05%
2024/10/07	5	61.90	1	61.80	62.10	4	2,351	0.17%
2024/09/19	1	59.50	0	0.00	59.50	1	2,806	0.04%
2024/09/06	0.1	59.00	0	0.00	59.10	0.1	2,733	0.00%
2024/09/03	0	62.30	3	62.83	62.30	-3	2,701	-0.11%
2024/09/02	3	63.43	0	0.00	63.30	3	2,721	0.11%
2024/08/26	1	62.70	0	0.00	62.00	1	2,912	0.03%
2024/08/21	1	62.50	0	0.00	61.50	1	2,988	0.03%
2024/08/06	3	59.07	3	59.27	58.80	0	3,460	0.00%
2024/08/05	0	0.00	2	59.60	60.70	-2	3,487	-0.06%
2024/08/02	0	0.00	3	65.60	66.20	-3	3,462	-0.09%
2024/08/01	0	0.00	2	64.40	64.80	-2	3,447	-0.06%
2024/07/31	2	61.50	0	0.00	61.80	2	3,435	0.06%
2024/07/29	1	60.30	0	0.00	60.20	1	3,493	0.03%
2024/07/26	0	0.00	0.3	60.70	61.00	-0.3	3,542	-0.01%
2024/07/22	2	63.20	0	0.00	62.20	2	3,578	0.06%
2024/07/18	9	64.83	0	0.00	65.60	9	3,570	0.25%
2024/07/12	5	67.20	0	0.00	67.00	5	3,681	0.14%
2024/07/09	10	68.50	0	0.00	67.90	10	3,771	0.27%
2024/07/08	2	73.60	0.8	72.82	72.10	1.2	3,718	0.03%
2024/07/05	3	75.87	1	76.00	74.80	2	3,670	0.05%
2024/07/03	0	0.00	2	77.80	75.90	-2	3,645	-0.05%
2024/07/02	0.7	74.82	0	0.00	75.60	0.7	3,572	0.02%
2024/07/01	2	72.65	0	0.00	73.30	2	3,469	0.06%
2024/06/28	0	0.00	4	74.05	74.30	-4	3,482	-0.11%
2024/06/27	0	71.40	0	0.00	72.50	0	3,404	0.00%
2024/06/21	0	0.00	0	69.70	69.70	0	3,987	0.00%
2024/06/20	0	69.70	0	0.00	69.40	0	4,059	0.00%
2024/06/19	1	69.50	0	0.00	68.80	1	4,213	0.02%
2024/06/11	0	0.00	3	71.43	70.50	-3	5,416	-0.06%
2024/06/06	0	0.00	2	72.00	72.00	-2	5,446	-0.04%
2024/06/05	3	73.23	2	72.90	72.50	1	5,455	0.02%
2024/05/30	0	72.30	0	0.00	72.50	0	5,605	0.00%
2024/05/29	2	73.75	0	0.00	72.70	2	5,592	0.04%
2024/05/27	0	0.00	0.2	72.40	71.90	-0.2	5,603	0.00%
2024/05/24	0.3	74.62	0.9	73.29	73.00	-0.6	5,607	-0.01%
2024/05/23	1	75.70	0	0.00	76.00	1	5,582	0.02%
2024/05/22	0.2	74.60	0	0.00	75.00	0.2	5,517	0.00%
2024/05/17	0	72.00	4	71.20	71.20	-4	5,445	-0.07%
2024/05/14	2	72.70	3	73.67	73.80	-1	5,551	-0.02%
2024/05/07	3	74.23	3	73.70	74.20	0	5,312	0.00%
2024/05/02	0	0.00	1	73.50	72.70	-1	5,272	-0.02%
2024/04/30	1	73.20	1	73.80	73.10	0	5,283	0.00%
2024/04/29	0	0.00	4	73.08	73.10	-4	5,240	-0.08%
2024/04/26	0	0.00	2	70.00	69.90	-2	5,180	-0.04%
2024/04/25	0	0.00	1	69.70	69.50	-1	5,197	-0.02%
2024/04/22	2	68.35	0	0.00	67.20	2	5,212	0.04%
2024/04/17	2	70.00	0	0.00	70.00	2	5,085	0.04%
2024/04/12	2	70.20	0	0.00	69.70	2	4,968	0.04%
2024/04/10	1	70.80	0	0.00	70.50	1	4,923	0.02%
2024/04/01	1	72.70	1	72.80	72.70	0	4,893	0.00%
2024/03/29	4	72.60	2	73.55	72.70	2	4,908	0.04%
2024/03/28	1	75.00	1	75.70	73.70	0	4,829	0.00%
2024/03/27	2	72.55	2.5	72.44	73.20	-0.5	4,646	-0.01%
2024/03/26	4	70.40	2	71.30	69.40	2	4,591	0.04%
2024/03/25	3	71.47	1	71.70	71.20	2	4,596	0.04%
2024/03/21	9	74.38	19	73.96	73.60	-10	4,720	-0.21%
2024/03/20	9	74.56	13	74.27	76.10	-4	4,459	-0.09%
2024/03/19	0	0.00	10	69.80	69.20	-10	3,975	-0.25%
2024/03/11	3.5	63.56	0	0.00	63.50	3.5	3,882	0.09%
2024/03/01	0	0.00	2	66.60	66.00	-2	4,454	-0.04%
2024/02/29	2	65.50	0	0.00	65.30	2	4,433	0.05%
2024/01/29	5	65.30	0	0.00	65.50	5	4,679	0.11%
2024/01/23	0	0.00	2	65.60	65.80	-2	5,960	-0.03%
2024/01/18	0	0.00	3	64.63	65.10	-3	5,978	-0.05%
2024/01/15	3	65.43	0	0.00	65.00	3	5,946	0.05%
2024/01/02	0	0.00	1	65.00	65.20	-1	6,245	-0.02%
2023/12/29	1	64.60	0	0.00	64.50	1	6,259	0.02%
2023/12/25	12	63.53	4	63.20	63.70	8	6,357	0.13%
2023/12/22	3.2	64.34	2	64.50	64.90	1.2	6,298	0.02%
2023/12/20	2	64.65	2	65.60	64.80	0	6,269	0.00%
2023/12/19	2	64.90	0	0.00	65.30	2	6,272	0.03%
2023/12/18	2	68.00	0	0.00	68.00	2	6,152	0.03%
2023/12/13	0	0.00	2	71.15	71.10	-2	5,957	-0.03%
2023/12/11	1	71.30	0	0.00	70.70	1	6,083	0.02%
2023/12/08	1	72.10	0	0.00	72.20	1	6,121	0.02%
2023/12/07	0	0.00	3	72.00	71.50	-3	6,167	-0.05%
2023/12/06	0	0.00	4	71.05	71.00	-4	6,245	-0.06%
2023/12/04	10	71.68	4	71.58	70.10	6	6,681	0.09%
2023/12/01	6	69.72	3	70.53	70.50	3	6,663	0.05%
2023/11/30	4	67.75	2	68.20	69.00	2	6,466	0.03%
2023/11/29	1	64.20	2	64.10	64.20	-1	6,214	-0.02%
2023/11/28	0	0.00	0	63.00	63.20	0	6,221	0.00%
2023/11/24	2	61.80	0	0.00	61.50	2	6,290	0.03%
2023/11/23	0	0.00	1	61.60	61.50	-1	6,357	-0.02%
2023/11/22	0	0.00	2	62.00	61.80	-2	6,400	-0.03%
2023/11/21	3	65.33	2	64.80	62.80	1	6,460	0.02%
2023/11/17	2	64.50	1	64.50	64.50	1	6,575	0.02%
2023/11/15	0	0.00	5	63.94	63.30	-5	6,703	-0.07%
2023/11/14	2	62.60	0	0.00	63.00	2	6,751	0.03%
2023/11/13	1	62.00	1	61.90	61.90	0	6,837	0.00%
2023/11/10	1	62.20	0	0.00	62.00	1	6,927	0.01%
2023/11/09	0	0.00	0.6	63.00	63.40	-0.6	7,017	-0.01%
2023/11/03	1	63.90	1	64.90	62.40	0	7,229	0.00%
2023/11/02	2	62.75	4	63.35	63.90	-2	7,160	-0.03%
2023/11/01	21	58.53	19.1	58.46	61.20	1.9	6,866	0.03%
2023/10/31	0	0.00	20.1	61.59	61.60	-20.1	6,314	-0.32%
2023/10/30	0.1	56.00	0.1	56.20	56.00	0	6,142	0.00%
2023/10/27	0.1	56.20	0	0.00	56.00	0.1	6,205	0.00%
2023/10/26	0	0.00	1	54.20	54.90	-1	6,275	-0.02%
2023/10/24	0	0.00	0	54.50	55.70	0	6,364	0.00%
2023/10/18	3	54.20	0	0.00	54.30	3	6,673	0.04%
2023/10/13	5	56.50	0	0.00	56.60	5	7,113	0.07%
2023/10/11	0	0.00	3	58.10	57.40	-3	7,465	-0.04%
2023/10/06	10.1	58.11	4	58.10	57.80	6.1	7,486	0.08%
2023/10/05	3	62.90	3	62.40	61.90	0	7,397	0.00%
2023/10/04	0	0.00	2	62.30	62.70	-2	7,446	-0.03%
2023/10/03	2	64.60	2	63.40	63.10	0	7,513	0.00%
2023/10/02	5	63.64	1	64.20	64.60	4	7,555	0.05%
2023/09/28	0	0.00	2	61.80	62.00	-2	7,521	-0.03%
2023/09/27	0	0.00	1	61.60	61.70	-1	7,551	-0.01%
2023/09/26	7	62.44	5	62.00	62.20	2	7,565	0.03%
2023/09/25	2	62.10	0.1	62.11	62.20	1.9	7,573	0.02%
2023/09/22	0.1	59.70	0	0.00	59.60	0.1	7,532	0.00%
2023/09/20	3	63.20	3	61.80	61.30	0	7,734	0.00%
2023/09/15	2	62.70	2	62.00	61.90	0	7,808	0.00%
2023/09/14	1	61.00	0	0.00	61.80	1	7,723	0.01%
2023/09/13	0	0.00	5	60.40	60.40	-5	7,665	-0.07%
2023/09/11	4	59.73	3	59.20	58.70	1	7,563	0.01%
2023/09/08	2	61.40	3	61.50	61.00	-1	7,459	-0.01%
2023/09/07	2	63.70	1	60.60	60.90	1	7,295	0.01%
2023/09/06	3	59.80	0	0.00	60.50	3	6,934	0.04%
2023/09/05	0	0.00	0	58.40	58.60	0	6,852	0.00%
2023/09/04	2	56.20	0	0.00	56.10	2	6,782	0.03%
2023/08/31	2	55.05	2	55.85	56.80	0	6,881	0.00%
2023/08/30	1	55.50	0	0.00	54.90	1	6,913	0.01%
2023/08/29	3	54.20	0	0.00	55.10	3	6,913	0.04%
2023/08/25	0	0.00	3	57.30	57.40	-3	6,919	-0.04%
2023/08/24	1	55.60	0	0.00	55.90	1	6,840	0.01%
2023/08/22	0	0.00	3	58.80	58.80	-3	6,650	-0.05%
2023/08/21	3	57.70	3	57.47	58.00	0	6,629	0.00%
2023/08/18	3	56.13	1	55.70	55.80	2	6,599	0.03%
2023/08/17	0	0.00	1	55.80	56.20	-1	6,552	-0.02%
2023/08/16	0	0.00	1	53.60	54.10	-1	6,509	-0.02%
2023/08/14	1	50.70	1	51.90	51.70	0	6,322	0.00%
2023/08/11	3	52.50	4	51.73	52.10	-1	6,321	-0.02%
2023/08/10	2	51.60	2	52.15	52.10	0	6,240	0.00%
2023/08/09	4	51.72	3	51.73	51.80	1	6,149	0.02%
2023/08/08	0	0.00	1	51.60	51.60	-1	6,153	-0.02%
2023/08/07	1	49.05	7	51.13	50.90	-6	6,165	-0.10%
2023/08/04	1	47.85	1	48.40	49.05	0	6,241	0.00%
2023/08/02	4	48.79	1	50.00	48.25	3	6,212	0.05%
2023/08/01	2	49.90	19	49.98	50.40	-17	6,216	-0.27%
2023/07/31	1	50.60	1.2	51.95	51.30	-0.2	6,527	0.00%
2023/07/28	1.1	50.85	4	50.54	51.20	-2.9	6,583	-0.04%
2023/07/27	2	50.80	1	50.80	50.70	1	6,498	0.02%
2023/07/26	0	0.00	1	50.90	51.10	-1	6,442	-0.02%
2023/07/25	0	0.00	15	51.50	51.40	-15	6,337	-0.24%
2023/07/24	3	49.08	2	48.50	49.10	1	6,126	0.02%
2023/07/21	0.1	48.50	2	48.28	48.45	-1.9	6,069	-0.03%
2023/07/20	1	49.10	1	48.40	48.20	0	6,029	0.00%
2023/07/19	2	49.23	4.7	49.39	48.10	-2.7	5,952	-0.05%
2023/07/18	18.7	49.95	2	50.79	50.80	16.7	5,773	0.29%
2023/07/17	2	52.85	7.9	51.81	52.50	-5.9	5,479	-0.11%
2023/07/14	6	48.48	5	49.10	49.45	1	5,214	0.02%
2023/07/13	4	47.45	19	48.01	47.95	-15	5,110	-0.29%
2023/07/12	2	47.35	1	47.55	47.50	1	5,038	0.02%
2023/07/11	1	47.10	12.1	47.37	47.30	-11.1	4,997	-0.22%
2023/07/10	2	47.00	0	0.00	46.05	2	4,919	0.04%
2023/07/07	13	46.07	2	47.20	47.30	11	4,812	0.23%
2023/07/06	10.2	48.13	7	48.58	48.20	3.2	4,772	0.07%
2023/07/05	7	47.81	19	47.66	47.75	-12	4,694	-0.26%
2023/07/03	14	47.02	0	0.00	47.20	14	4,655	0.30%
2023/06/30	1	45.90	0	0.00	45.90	1	4,678	0.02%
2023/06/29	1	46.05	0	0.00	46.20	1	4,640	0.02%
2023/06/28	1	47.10	4	46.90	46.80	-3	4,514	-0.07%
2023/06/27	1	44.55	0	0.00	44.50	1	4,337	0.02%
2023/06/26	10	43.65	0	0.00	44.15	10	4,197	0.24%
2023/06/16	0	0.00	1	42.50	42.35	-1	4,337	-0.02%
2023/06/14	0	0.00	1	42.50	42.50	-1	4,289	-0.02%
2023/06/12	1	41.85	1	41.85	42.00	0	4,258	0.00%
2023/06/09	12	41.50	28	42.02	42.20	-16	4,246	-0.38%
2023/06/08	0	0.00	10	41.65	41.65	-10	4,211	-0.24%
2023/06/07	1	42.15	0	0.00	42.00	1	4,177	0.02%
2023/06/06	25	40.60	0	0.00	40.60	25	4,037	0.62%
2023/06/05	1	40.60	0	0.00	40.45	1	4,008	0.02%
2023/06/01	1	39.75	1	39.65	39.75	0	3,952	0.00%
2023/05/26	2	40.20	30	39.15	39.15	-28	3,754	-0.75%
2023/05/24	0	0.00	5	39.40	39.60	-5	3,587	-0.14%
2023/05/23	0	0.00	0.9	38.55	38.80	-0.9	3,503	-0.03%
2023/05/17	30	37.75	13	37.94	37.55	17	3,354	0.51%
2023/05/16	2	37.30	1	37.60	37.50	1	3,265	0.03%
2023/05/12	0	0.00	30	37.65	37.65	-30	3,149	-0.95%
2023/05/11	0	0.00	13	37.29	37.15	-13	3,069	-0.42%
2023/05/10	46	37.26	2	37.65	37.65	44	2,987	1.47%
2023/05/09	2	36.80	0	0.00	36.40	2	2,823	0.07%
2023/05/08	2	37.00	0	0.00	36.85	2	2,788	0.07%
2023/05/05	7	37.14	2	36.97	36.45	5	2,680	0.19%
2023/05/04	2	35.90	2	36.43	37.30	0	2,307	0.00%
2023/04/27	0	0.00	2	33.65	33.65	-2	2,147	-0.09%
2023/04/25	2	33.50	1	33.10	32.95	1	2,123	0.05%
2023/04/18	0	0.00	4	34.45	34.15	-4	1,998	-0.20%
2023/03/30	0	0.00	1	33.35	33.35	-1	1,504	-0.07%
2023/03/29	0	0.00	1	33.60	33.20	-1	1,489	-0.07%
2023/03/23	3	33.08	0	0.00	33.10	3	1,356	0.22%
2023/03/21	4	32.95	8	33.52	33.50	-4	1,244	-0.32%
2023/03/09	1	31.80	0	0.00	31.50	1	961	0.10%
2023/02/23	1	30.15	0	0.00	30.20	1	832	0.12%
2023/02/15	0	0.00	1	29.85	29.80	-1	932	-0.11%
2022/12/06	1	29.35	0	0.00	29.20	1	1,246	0.08%
2022/12/02	0	0.00	1	30.25	30.30	-1	1,216	-0.08%
2022/11/18	1	29.60	0	0.00	29.60	1	1,194	0.08%
2022/11/14	0	0.00	1	29.75	29.75	-1	1,151	-0.09%
2022/11/10	1	29.35	0	0.00	29.55	1	1,172	0.09%
2022/11/08	1	28.80	0	0.00	28.70	1	1,158	0.09%
2022/10/25	0	0.00	1	25.35	25.00	-1	1,178	-0.08%
2022/09/28	0	0.00	1	24.55	24.40	-1	1,230	-0.08%
2022/07/19	1	28.85	0	0.00	29.10	1	2,379	0.04%
2022/06/13	5	32.20	0	0.00	31.70	5	2,998	0.17%
2022/06/10	0.1	33.20	0	0.00	33.15	0.1	2,976	0.00%
2022/06/06	0	0.00	5	33.15	33.50	-5	2,857	-0.17%
2022/06/02	0	0.00	3	34.32	34.10	-3	2,810	-0.11%
2022/06/01	2	32.35	35	32.18	32.35	-33	2,504	-1.32%
2022/05/26	35	31.80	0	0.00	31.80	35	2,416	1.45%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/17	0	0.00	1	30.90	31.10	-1	2,468	-0.04%
2022/05/16	1	30.20	2	30.20	30.20	-1	2,468	-0.04%
2022/05/12	1	29.10	0	0.00	28.85	1	2,487	0.04%
2022/05/09	1	31.25	0	0.00	30.55	1	2,480	0.04%
2022/04/19	0	0.00	1	33.05	32.95	-1	2,446	-0.04%
2022/04/14	32	34.51	41	34.69	34.30	-9	2,404	-0.37%
2022/03/31	1	34.10	0	0.00	34.10	1	2,197	0.05%
2022/03/28	1	34.35	0	0.00	34.80	1	2,305	0.04%
2022/03/23	1	34.55	0	0.00	34.55	1	2,362	0.04%
2022/03/10	0	0.00	10	34.35	34.35	-10	3,896	-0.26%
2022/03/04	0	0.00	2.8	35.43	35.25	-2.8	4,085	-0.07%
2022/02/24	0.8	35.40	0	0.00	35.35	0.8	4,384	0.02%
2022/02/22	1	37.20	0	0.00	36.80	1	4,493	0.02%
2022/02/21	10	36.23	0	0.00	36.60	10	4,631	0.22%
2022/02/18	0	0.00	1	36.00	35.90	-1	4,646	-0.02%
2022/02/17	10	35.80	0	0.00	35.70	10	4,699	0.21%
2022/02/16	12	35.33	0	0.00	35.40	12	4,750	0.25%
2022/02/15	1	35.05	0	0.00	34.65	1	4,766	0.02%
2022/02/09	1	36.05	0	0.00	36.25	1	4,881	0.02%
2022/01/26	0	0.00	6	35.37	35.15	-6	5,190	-0.12%
2022/01/10	0	0.00	3	36.82	36.90	-3	5,634	-0.05%
2022/01/07	10	37.40	0	0.00	36.95	10	5,646	0.18%
2022/01/05	0	0.00	1	37.65	37.65	-1	5,650	-0.02%
2022/01/04	0	0.00	40	38.24	38.05	-40	5,657	-0.71%
2021/12/30	2	38.68	0	0.00	38.60	2	5,768	0.03%
2021/12/29	5	38.80	0	0.00	38.95	5	5,828	0.09%
2021/12/28	11	39.10	21	39.50	39.10	-10	5,831	-0.17%
2021/12/27	61	38.97	7	39.08	39.00	54	5,740	0.94%
2021/12/24	41	38.11	39	38.45	38.20	2	5,696	0.04%
2021/12/20	0	0.00	1	37.15	37.65	-1	5,633	-0.02%
2021/12/14	10	37.60	1	37.25	37.25	9	5,515	0.16%
2021/12/13	10	38.60	6	38.60	38.25	4	5,440	0.07%
2021/12/10	10	38.60	0	0.00	38.85	10	5,412	0.18%
2021/12/09	2	40.63	36	40.01	39.65	-34	5,331	-0.64%
2021/12/08	45	40.91	95	40.35	41.60	-50	5,041	-0.99%
2021/12/07	100	39.32	6	39.27	38.75	94	4,536	2.07%
2021/12/06	6	38.92	4	39.00	38.40	2	4,408	0.05%
2021/12/03	4	38.65	1	38.65	38.65	3	4,258	0.07%
2021/12/01	0	0.00	2	37.60	38.20	-2	4,204	-0.05%
2021/11/29	2	37.05	0	0.00	36.80	2	4,188	0.05%
2021/11/26	0	0.00	3	37.63	37.35	-3	4,199	-0.07%
2021/11/25	2	38.50	0	0.00	38.35	2	4,177	0.05%
2021/11/23	1	37.90	0	0.00	37.50	1	4,181	0.02%
2021/11/19	0	0.00	1	37.95	37.20	-1	4,210	-0.02%
2021/11/18	7	38.91	9.8	38.13	37.85	-2.8	4,200	-0.07%
2021/11/16	2.1	38.01	0	0.00	37.60	2.1	4,151	0.05%
2021/11/15	1	38.00	1	38.40	38.40	0	4,129	0.00%
2021/11/12	0.8	37.50	0	0.00	37.40	0.8	4,175	0.02%
2021/11/11	0.2	37.35	0	0.00	37.30	0.2	4,281	0.00%
2021/11/05	3.2	36.98	0	0.00	37.10	3.2	4,832	0.07%
2021/11/04	0	0.00	4	37.95	38.00	-4	4,843	-0.08%
2021/11/03	0	0.00	5	36.51	36.85	-5	4,895	-0.10%
2021/11/02	8.2	35.97	8	36.68	35.60	0.2	4,847	0.00%
2021/10/29	2	34.80	12.2	35.06	35.35	-10.2	4,908	-0.21%
2021/10/28	0.2	34.80	0	0.00	34.60	0.2	5,044	0.00%
2021/10/27	9.3	34.74	9	34.85	34.75	0.3	5,276	0.01%
2021/10/26	0.1	32.75	0	0.00	32.75	0.1	5,404	0.00%
2021/10/25	0	0.00	1	33.05	33.00	-1	5,514	-0.02%
2021/10/22	0.6	32.53	0	0.00	32.25	0.6	5,605	0.01%
2021/10/21	0.8	33.30	0	0.00	32.85	0.8	5,703	0.01%
2021/10/20	0.3	33.74	0	0.00	33.55	0.3	5,783	0.01%
2021/10/12	0	0.00	2	31.50	31.50	-2	5,919	-0.03%
2021/10/06	3	31.62	0	0.00	31.10	3	7,813	0.04%
2021/10/05	2	31.50	2	31.90	31.90	0	7,953	0.00%
2021/10/01	1	32.50	0	0.00	32.40	1	8,144	0.01%
2021/09/30	1	33.20	0	0.00	33.25	1	8,173	0.01%
2021/09/29	0	0.00	2	33.00	33.20	-2	8,202	-0.02%
2021/09/27	6	32.67	0	0.00	32.60	6	8,505	0.07%
2021/09/24	0	0.00	1	33.75	33.15	-1	9,105	-0.01%
2021/09/16	5	31.25	0	0.00	30.90	5	9,729	0.05%
2021/09/10	1	31.90	0	0.00	31.90	1	10,396	0.01%
2021/09/08	0.1	31.45	2	31.00	30.85	-2	10,699	-0.02%
2021/09/06	1	33.10	0	0.00	31.90	1	10,908	0.01%
2021/08/30	1	33.80	0	0.00	33.35	1	11,271	0.01%
2021/08/27	0.1	33.15	0	0.00	32.90	0.1	11,229	0.00%
2021/08/25	1	33.30	0	0.00	33.10	1	11,338	0.01%
2021/08/23	1	33.10	0	0.00	32.70	1	11,562	0.01%
2021/08/18	1	31.90	0.1	31.40	32.80	0.9	11,624	0.01%
2021/08/16	3	32.90	0	0.00	32.75	3	11,849	0.03%
2021/08/13	0.1	34.50	5	34.34	33.95	-4.9	11,822	-0.04%
2021/08/11	5	35.70	0	0.00	35.05	5	12,117	0.04%
2021/08/10	2	36.05	1	36.75	36.55	1	12,109	0.01%
2021/08/09	0	0.00	4	36.39	35.95	-4	12,111	-0.03%
2021/08/06	0.1	36.70	3	37.40	37.20	-2.9	12,112	-0.02%
2021/08/05	9	37.03	0	0.00	37.30	9	11,922	0.08%
2021/08/04	2	36.38	0	0.00	36.40	2	11,955	0.02%
2021/08/03	0	0.00	2	36.15	36.85	-2	12,084	-0.02%
2021/08/02	2	36.40	0	0.00	36.40	2	12,072	0.02%
2021/07/30	0	0.00	3	35.68	35.45	-3	11,974	-0.03%
2021/07/27	7	36.17	0	0.00	35.65	7	12,288	0.06%
2021/07/26	0	0.00	0.1	37.25	36.75	-0.1	12,343	0.00%
2021/07/21	1	33.70	0	0.00	33.30	1	12,832	0.01%
2021/07/20	3.1	34.21	0	0.00	34.00	3.1	12,912	0.02%
2021/07/14	35	38.59	32	37.65	35.55	3	13,131	0.02%
2021/07/13	0	0.00	6	39.06	39.35	-6	12,255	-0.05%
2021/07/09	0	0.00	0.2	35.55	34.90	-0.2	11,514	0.00%
2021/07/08	0	0.00	10.2	35.31	35.45	-10.2	11,576	-0.09%
2021/07/07	0	0.00	1	34.35	34.65	-1	11,594	-0.01%
2021/07/06	20	35.20	1	35.30	35.05	19	11,704	0.16%
2021/07/05	42.1	35.47	11	35.60	35.80	31.1	11,852	0.26%
2021/07/02	11	34.85	0	0.00	34.95	11	11,797	0.09%
2021/07/01	3.1	35.35	1	36.50	34.80	2.1	11,781	0.02%
2021/06/30	1.2	33.78	0	0.00	34.75	1.2	11,284	0.01%
2021/06/29	0.1	35.00	0	0.00	34.50	0.1	11,136	0.00%
2021/06/28	10	34.40	0	0.00	34.40	10	10,778	0.09%
2021/06/25	0	0.00	10	33.85	33.40	-10	10,796	-0.09%
2021/06/23	0	0.00	11	33.59	34.10	-11	10,711	-0.10%
2021/06/22	0	0.00	31	32.90	32.65	-31	10,780	-0.29%
2021/06/17	0	0.00	6	33.70	33.65	-6	12,287	-0.05%
2021/06/16	0	0.00	3	32.80	32.80	-3	12,266	-0.02%
2021/06/15	0	0.00	3	32.90	33.35	-3	12,663	-0.02%
2021/06/10	5	32.86	2	32.73	32.50	3	12,714	0.02%
2021/06/09	1	32.80	0	0.00	32.25	1	12,670	0.01%
2021/06/04	1	31.70	0	0.00	31.45	1	12,799	0.01%
2021/05/31	0	0.00	10	31.80	32.20	-10	13,123	-0.08%
2021/05/28	0	0.00	11	31.45	31.50	-11	13,203	-0.08%
2021/05/25	0	0.00	1	31.80	31.50	-1	14,771	-0.01%
2021/05/20	0	0.00	10	29.15	28.75	-10	15,279	-0.07%
2021/05/19	16	29.60	26	29.55	29.85	-10	15,364	-0.07%
2021/05/18	0	0.00	2	28.20	28.35	-2	15,190	-0.01%
2021/05/14	0	0.00	10	28.35	28.45	-10	15,049	-0.07%
2021/05/11	2	29.45	0	0.00	30.10	2	14,962	0.01%
2021/05/07	0	0.00	2	33.10	33.40	-2	14,822	-0.01%
2021/05/03	0	0.00	9	35.40	35.30	-9	14,512	-0.06%
2021/04/29	21	35.53	5.3	36.15	35.40	15.7	14,359	0.11%
2021/04/28	0	0.00	28	36.09	36.70	-28	13,913	-0.20%
2021/04/26	0	0.00	11	34.56	34.50	-11	13,771	-0.08%
2021/04/23	0	0.00	4	34.65	34.50	-4	13,707	-0.03%
2021/04/22	9	34.44	30	33.60	33.50	-21	13,883	-0.15%
2021/04/21	2	34.55	0	0.00	35.10	2	13,962	0.01%
2021/04/20	0	0.00	10	34.63	34.25	-10	13,870	-0.07%
2021/04/19	1	33.30	0	0.00	34.05	1	13,816	0.01%
2021/04/16	0	0.00	1	33.10	33.35	-1	13,858	-0.01%
2021/04/15	1	32.50	1	32.75	32.60	0	13,906	0.00%
2021/04/12	0	0.00	2	33.50	33.45	-2	13,970	-0.01%
2021/04/09	0	0.00	11	34.09	34.10	-11	13,870	-0.08%
2021/04/08	2	33.50	5	33.31	33.55	-3	13,661	-0.02%
2021/04/07	1	32.95	0	0.00	32.85	1	13,537	0.01%
2021/04/06	3	32.32	0	0.00	32.25	3	13,476	0.02%
2021/03/31	1	32.10	0	0.00	31.70	1	13,526	0.01%
2021/03/30	0	0.00	4	32.00	32.00	-4	13,573	-0.03%
2021/03/29	10	31.35	231	31.31	31.30	-221	13,504	-1.64%	大賣/鉅額交易
2021/03/26	6	31.72	8	31.64	31.70	-2	13,511	-0.01%
2021/03/25	63	31.52	2	31.90	31.40	61	13,605	0.45%
2021/03/24	41	32.59	2	33.30	32.70	39	13,600	0.29%
2021/03/23	60	30.12	2	30.35	31.00	58	12,386	0.47%
2021/03/22	150	30.23	0	0.00	30.25	150	12,194	1.23%	大買/鉅額交易
2021/03/19	0	0.00	2	30.35	30.50	-2	12,191	-0.02%
2021/03/18	7	30.16	3	29.83	30.00	4	12,147	0.03%
2021/03/16	2	28.88	0	0.00	28.80	2	12,073	0.02%
2021/03/15	20	28.60	0	0.00	29.00	20	12,463	0.16%
2021/03/12	41	28.91	1	28.50	28.60	40	12,568	0.32%
2021/03/10	2	28.35	0	0.00	28.35	2	13,647	0.01%
2021/03/09	0	0.00	1	27.60	28.00	-1	13,935	-0.01%
2021/03/08	0	0.00	18	28.00	27.95	-18	13,984	-0.13%
2021/03/05	2	28.80	20	28.60	28.45	-18	14,005	-0.13%
2021/03/04	3	28.50	2	28.70	28.80	1	14,031	0.01%
2021/03/03	23	28.51	0	0.00	28.40	23	14,210	0.16%
2021/03/02	22	29.55	0	0.00	28.70	22	14,358	0.15%
2021/02/26	18	28.53	66	28.19	28.10	-48	13,726	-0.35%
2021/02/25	0	0.00	40	27.05	26.95	-40	13,054	-0.31%
2021/02/24	0	0.00	1	27.05	26.65	-1	13,159	-0.01%
2021/02/23	12	27.82	47	27.72	27.40	-35	13,079	-0.27%
2021/02/22	0	0.00	3	26.40	26.55	-3	12,617	-0.02%
2021/02/19	3	25.90	0	0.00	26.15	3	12,705	0.02%
2021/02/18	40	26.05	10	26.05	26.05	30	13,038	0.23%
2021/02/03	0	0.00	1	24.70	24.85	-1	13,631	-0.01%
2021/02/01	1	23.60	0	0.00	23.90	1	13,654	0.01%
2021/01/28	1	24.10	0	0.00	24.40	1	13,720	0.01%
2021/01/25	46	23.81	0	0.00	23.90	46	14,129	0.33%
2021/01/22	0	0.00	8	24.05	24.10	-8	14,149	-0.06%
2021/01/21	11	24.15	0	0.00	24.15	11	14,222	0.08%
2021/01/20	8	24.94	0	0.00	24.75	8	14,240	0.06%
2021/01/19	2	26.10	1	26.35	25.85	1	14,219	0.01%
2021/01/15	7	26.32	0	0.00	26.35	7	14,279	0.05%
2021/01/14	1	25.90	5	26.22	27.20	-4	14,786	-0.03%
2021/01/12	5	26.00	1	25.45	25.55	4	15,476	0.03%
2021/01/08	5	25.75	0	0.00	25.60	5	15,511	0.03%
2021/01/07	0	0.00	1	25.70	25.55	-1	15,580	-0.01%
2021/01/06	1	26.15	2	25.70	25.30	-1	15,616	-0.01%
2021/01/05	2	25.85	3	25.83	26.20	-1	15,576	-0.01%
2021/01/04	1	25.35	0	0.00	25.50	1	15,507	0.01%
2020/12/29	3	25.67	4	25.65	25.75	-1	15,499	-0.01%
2020/12/24	34	25.61	31	25.41	25.25	3	15,292	0.02%
2020/12/23	1	24.80	0	0.00	24.85	1	15,214	0.01%
2020/12/18	2	26.50	2	25.98	26.50	0	15,033	0.00%
2020/12/17	2	25.78	23	25.38	25.40	-21	14,779	-0.14%
2020/12/15	3	25.50	60	25.71	25.40	-57	14,713	-0.39%
2020/12/11	2	26.35	1	26.10	26.10	1	14,537	0.01%
2020/12/10	2	27.00	3	27.35	27.05	-1	14,332	-0.01%
2020/12/09	5	27.44	12	27.39	27.80	-7	14,215	-0.05%
2020/12/07	11	26.99	4	26.16	26.50	7	13,754	0.05%
2020/12/04	30	25.00	5	25.10	25.65	25	12,973	0.19%
2020/12/03	0	0.00	6	24.49	24.50	-6	12,803	-0.05%
2020/12/02	2	24.08	2	24.20	24.15	0	12,762	0.00%
2020/12/01	61	24.12	4	24.14	24.20	57	13,696	0.42%
2020/11/30	3	24.30	5	24.18	23.70	-2	14,329	-0.01%
2020/11/27	4	24.10	4	24.00	24.10	0	14,307	0.00%
2020/11/26	4	23.25	6	23.68	24.00	-2	14,206	-0.01%
2020/11/25	3	23.12	10	23.33	23.10	-7	13,931	-0.05%
2020/11/24	3	23.62	2	23.53	23.25	1	13,896	0.01%
2020/11/23	1	23.55	0	0.00	23.55	1	13,828	0.01%
2020/11/20	0	0.00	0.1	23.40	23.25	-0.1	13,763	0.00%
2020/11/19	2	23.20	2	23.30	23.15	0	13,842	0.00%
2020/11/18	6	23.15	2.1	23.10	23.10	3.9	14,019	0.03%
2020/11/17	1.2	23.52	0	0.00	23.45	1.2	14,150	0.01%
2020/11/16	17	23.26	15	23.46	23.95	2	14,077	0.01%
2020/11/10	0	0.00	1	23.00	22.25	-1	15,658	-0.01%
2020/11/05	2	22.20	2	22.35	22.20	0	16,657	0.00%
2020/11/03	3	22.20	0	0.00	22.10	3	16,534	0.02%
2020/10/30	2	21.65	0	0.00	21.65	2	16,540	0.01%
2020/10/28	2	22.35	1	22.20	22.15	1	16,304	0.01%
2020/10/26	0	0.00	6	23.18	22.90	-6	15,990	-0.04%
2020/10/23	5	23.55	0	0.00	23.55	5	15,775	0.03%
2020/10/22	6	24.28	4	23.60	23.75	2	15,613	0.01%
2020/10/21	0	0.00	1	22.95	24.45	-1	14,920	-0.01%
2020/10/19	0	0.00	1	22.30	21.90	-1	13,998	-0.01%
2020/10/16	0	0.00	2	22.10	21.60	-2	13,910	-0.01%
2020/10/15	0	0.00	12	21.98	21.90	-12	13,897	-0.09%
2020/10/14	0	0.00	1	22.00	21.80	-1	13,729	-0.01%
2020/10/13	0	0.00	1	21.60	21.30	-1	13,649	-0.01%
2020/10/12	0	0.00	2	21.50	21.25	-2	13,585	-0.01%
2020/10/08	0	0.00	4	21.30	21.25	-4	13,593	-0.03%
2020/09/29	2	19.90	0	0.00	19.75	2	13,818	0.01%
2020/09/24	2	20.00	0	0.00	19.65	2	14,786	0.01%
2020/09/21	0	0.00	1	20.80	20.70	-1	14,647	-0.01%
2020/09/18	0	0.00	1	21.25	21.15	-1	14,606	-0.01%
2020/09/17	1	21.25	1	21.00	21.15	0	14,567	0.00%
2020/09/15	0	0.00	1	21.40	21.15	-1	14,397	-0.01%
2020/09/14	0	0.00	3	21.03	21.10	-3	14,325	-0.02%
2020/09/11	3	20.18	0.2	20.15	20.15	2.8	14,108	0.02%
2020/09/10	4	21.18	10	21.00	20.90	-6	14,005	-0.04%
2020/09/07	3	21.30	0	0.00	21.15	3	13,579	0.02%
2020/09/04	13	22.53	12	22.73	22.50	1	13,177	0.01%
2020/09/03	13	21.33	15	21.54	22.55	-2	12,118	-0.02%
2020/09/01	5	20.52	7	20.68	20.85	-2	11,092	-0.02%
2020/08/31	2	20.00	0	0.00	20.00	2	10,852	0.02%
2020/08/27	5	19.55	6	19.79	19.80	-1	10,709	-0.01%
2020/08/26	1	20.25	0	0.00	20.25	1	10,649	0.01%
2020/08/25	6	20.38	7	20.40	20.25	-1	10,562	-0.01%
2020/08/24	1	20.35	4	20.80	20.55	-3	10,492	-0.03%
2020/08/21	4	20.88	1	21.00	21.00	3	10,543	0.03%
2020/08/20	5	20.04	25	19.48	19.35	-20	10,259	-0.19%
2020/08/18	23	21.77	5	22.20	21.70	18	9,455	0.19%
2020/08/17	25	21.71	20	21.58	21.70	5	8,947	0.06%
2020/08/14	31	19.47	10	20.33	20.55	21	8,193	0.26%
2020/08/13	3	18.87	19	19.39	19.60	-16	7,372	-0.22%
2020/08/12	16	18.04	4	18.13	17.85	12	6,571	0.18%
2020/08/10	1	16.50	0	0.00	16.55	1	5,991	0.02%
2020/08/07	0	0.00	3	17.17	17.10	-3	5,947	-0.05%
2020/08/06	4	17.40	5	17.23	17.15	-1	5,891	-0.02%
2020/08/05	0	0.00	1	17.30	17.00	-1	5,686	-0.02%
2020/07/28	0	0.00	1	14.95	15.10	-1	5,383	-0.02%
2020/07/22	1	16.40	0	0.00	16.45	1	5,113	0.02%
2020/07/20	2	15.95	1	15.90	16.00	1	4,878	0.02%
2020/07/14	0	0.00	10	16.20	16.25	-10	4,620	-0.22%
2020/07/13	10	16.40	14	16.28	16.50	-4	4,581	-0.09%
2020/07/10	1	15.55	0	0.00	15.55	1	4,387	0.02%
2020/07/08	0	0.00	2	15.70	16.05	-2	4,320	-0.05%
2020/07/07	3	16.13	0	0.00	15.75	3	4,218	0.07%
2020/07/06	23	16.11	0	0.00	16.25	23	4,102	0.56%
2020/07/03	5	15.97	2	15.70	16.10	3	3,749	0.08%
2020/06/24	0	0.00	1	14.25	14.25	-1	3,058	-0.03%
2020/06/22	5	14.20	0	0.00	14.15	5	3,183	0.16%
2020/06/18	0	0.00	1	14.25	14.20	-1	3,212	-0.03%
2020/06/10	0	0.00	6	14.55	14.65	-6	3,294	-0.18%
2020/06/05	1	14.85	0	0.00	14.85	1	3,345	0.03%
2020/06/04	1	14.70	0	0.00	14.75	1	3,345	0.03%
2020/06/03	1	15.00	0	0.00	14.85	1	3,328	0.03%
2020/06/02	2	14.80	0	0.00	15.10	2	3,309	0.06%
2020/06/01	2	15.10	0	0.00	15.05	2	3,234	0.06%
2020/05/29	10	14.50	2	14.90	15.15	8	3,239	0.25%
2020/05/28	6	14.75	1	14.80	14.60	5	3,215	0.16%
2020/05/20	1	13.65	0	0.00	13.60	1	2,823	0.04%
2020/05/11	0	0.00	1	14.55	14.50	-1	2,716	-0.04%
2020/05/05	0	0.00	63	13.90	13.85	-63	2,675	-2.35%
2020/04/16	1	14.05	0	0.00	14.10	1	2,636	0.04%
2020/04/15	0	0.00	1	14.10	14.05	-1	2,660	-0.04%
2020/04/14	0	0.00	1	13.65	13.60	-1	2,641	-0.04%
2020/04/09	0	0.00	15	13.37	13.10	-15	2,664	-0.56%
2020/04/07	0	0.00	30	12.38	12.40	-30	2,654	-1.13%
2020/03/27	2	11.90	0	0.00	12.00	2	2,758	0.07%
2020/03/26	20	11.75	10	11.60	12.25	10	2,701	0.37%
2020/03/24	23	10.93	0	0.00	10.90	23	2,598	0.89%
2020/03/23	0	0.00	1	10.20	10.35	-1	2,575	-0.04%
2020/03/19	1	10.10	0	0.00	10.10	1	2,578	0.04%
2020/03/17	0	0.00	2	11.48	11.30	-2	2,596	-0.08%
2020/03/13	3	11.98	0	0.00	12.45	3	2,541	0.12%
2020/03/11	3	14.23	0	0.00	14.15	3	2,411	0.12%
2020/03/10	11	14.22	0	0.00	14.50	11	2,393	0.46%
2020/03/09	8	15.10	0	0.00	14.50	8	2,370	0.34%
2020/03/04	53	15.55	0	0.00	15.55	53	2,319	2.29%
2020/02/27	1	14.30	0	0.00	14.10	1	2,181	0.05%
2020/02/14	0	0.00	2	15.25	15.25	-2	2,306	-0.09%
2020/02/13	14	15.59	12	15.44	15.30	2	2,315	0.09%
2020/02/05	1	14.30	0	0.00	14.65	1	2,258	0.04%
2020/01/31	1	14.55	0	0.00	14.60	1	2,271	0.04%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/20	1	16.40	0	0.00	16.45	1	2,238	0.04%
2020/01/17	0	0.00	13	16.40	16.40	-13	2,265	-0.57%
2020/01/09	40	16.55	0	0.00	16.45	40	2,379	1.68%
2019/12/27	0	0.00	1	17.15	17.10	-1	2,378	-0.04%
2019/12/26	2	17.30	0	0.00	17.15	2	2,370	0.08%
2019/12/25	10	17.25	10	17.30	17.30	0	2,331	0.00%
2019/11/18	0	0.00	1	17.40	17.20	-1	3,263	-0.03%
2019/11/15	0	0.00	16	17.10	17.15	-16	3,523	-0.45%
2019/11/14	15	16.80	0	0.00	16.75	15	3,623	0.41%
2019/11/08	0	0.00	6	16.88	17.10	-6	3,655	-0.16%
2019/11/07	1	16.85	0	0.00	16.85	1	3,675	0.03%
2019/11/05	0	0.00	1	17.25	17.30	-1	3,694	-0.03%
2019/11/01	1	17.35	3	17.25	17.30	-2	3,801	-0.05%
2019/10/30	0	0.00	5	17.20	17.25	-5	3,966	-0.13%
2019/10/29	1	17.35	0	0.00	17.10	1	4,101	0.02%
2019/10/24	0	0.00	1	17.50	17.55	-1	5,018	-0.02%
2019/10/08	0	0.00	1	16.95	16.75	-1	5,050	-0.02%
2019/10/03	1	16.95	0	0.00	16.95	1	5,132	0.02%
2019/10/02	1	16.95	0	0.00	17.10	1	5,128	0.02%
2019/09/26	1	17.55	0	0.00	17.45	1	5,165	0.02%
2019/09/24	1	17.45	0	0.00	17.45	1	5,157	0.02%
2019/09/23	0	0.00	3	17.75	17.90	-3	5,077	-0.06%
2019/09/11	0	0.00	2	17.05	17.10	-2	4,939	-0.04%
2019/09/09	8	17.41	4	17.45	17.20	4	4,941	0.08%
2019/09/06	6	17.84	0	0.00	17.75	6	4,924	0.12%
2019/09/05	1	17.85	7	17.96	17.90	-6	4,887	-0.12%
2019/09/04	0	0.00	2	17.70	17.70	-2	4,820	-0.04%
2019/09/03	3	17.65	0	0.00	17.70	3	4,833	0.06%
2019/09/02	2	17.60	0	0.00	17.60	2	4,796	0.04%
2019/08/30	2	17.70	2	18.03	17.65	0	4,754	0.00%
2019/08/29	3	17.53	1	17.60	17.70	2	4,613	0.04%
2019/08/28	1	17.20	0	0.00	17.15	1	4,503	0.02%
2019/08/27	0	0.00	6	17.21	17.10	-6	4,477	-0.13%
2019/08/26	5	16.85	3	17.05	16.95	2	4,466	0.04%
2019/08/23	2	17.40	0	0.00	17.40	2	4,412	0.05%
2019/08/22	0	0.00	7	17.49	17.40	-7	4,386	-0.16%
2019/08/21	2	17.30	10	17.33	17.30	-8	4,350	-0.18%
2019/08/20	13	17.41	12	17.76	17.10	1	4,303	0.02%
2019/08/15	2	16.05	0	0.00	16.05	2	3,928	0.05%
2019/08/14	0	0.00	1	16.00	16.00	-1	3,928	-0.03%
2019/08/13	10	15.88	0	0.00	15.80	10	3,906	0.26%
2019/08/12	0	0.00	18	16.11	16.15	-18	3,897	-0.46%
2019/08/05	2	15.60	5	15.60	15.55	-3	4,070	-0.07%
2019/08/01	0	0.00	1	16.70	16.60	-1	4,063	-0.02%
2019/07/31	3	17.38	2	17.05	17.05	1	3,958	0.03%
2019/07/30	9	17.80	5	16.94	18.10	4	3,798	0.11%
2019/07/29	5	17.25	7	17.47	17.60	-2	3,453	-0.06%
2019/07/26	2	16.15	0	0.00	16.00	2	3,119	0.06%
2019/07/24	0	0.00	1	15.80	15.70	-1	2,931	-0.03%
2019/07/22	0	0.00	1	15.45	15.40	-1	2,935	-0.03%
2019/07/17	0	0.00	1	15.45	15.50	-1	3,021	-0.03%
2019/07/15	1	15.35	0	0.00	15.40	1	3,411	0.03%
2019/07/05	2	14.95	0	0.00	14.85	2	3,522	0.06%
2019/07/04	0	0.00	5	14.94	15.10	-5	3,538	-0.14%
2019/07/03	11	14.88	3	15.05	14.85	8	3,560	0.22%
2019/07/02	2	14.90	9	14.90	14.90	-7	3,524	-0.20%
2019/07/01	5	14.85	1	14.75	14.75	4	3,580	0.11%
2019/06/26	0	0.00	12	14.55	14.60	-12	3,626	-0.33%
2019/06/25	0	0.00	2	14.80	14.60	-2	3,639	-0.05%
2019/06/24	2	14.90	0	0.00	14.85	2	3,654	0.05%
2019/06/20	0	0.00	10	14.91	14.70	-10	3,649	-0.27%
2019/06/19	23	14.74	0	0.00	14.70	23	3,661	0.63%
2019/05/31	0	0.00	10	14.08	14.10	-10	3,437	-0.29%
2019/05/29	5	13.80	5	13.80	13.65	0	3,411	0.00%
2019/05/24	4	14.39	0	0.00	14.30	4	3,396	0.12%
2019/05/22	0	0.00	1	14.85	14.65	-1	3,612	-0.03%
2019/05/21	4	14.36	3	14.40	14.50	1	3,554	0.03%
2019/05/20	1	14.45	0	0.00	14.50	1	3,558	0.03%
2019/05/15	0	14.80	0	0.00	14.90	0	3,471	0.00%
2019/05/14	4	14.56	2	14.30	15.00	2	3,483	0.06%
2019/05/09	3	14.90	0	0.00	14.50	3	3,278	0.09%
2019/05/08	0	0.00	10	14.45	15.00	-10	3,147	-0.32%
2019/05/06	22	14.67	0	0.00	14.60	22	3,105	0.71%
2019/04/24	3	14.60	0	0.00	14.40	3	2,802	0.11%
2019/04/19	0	0.00	6	14.65	14.90	-6	2,433	-0.25%
2019/04/18	1	14.15	1	14.25	14.15	0	2,321	0.00%
2019/04/17	0	0.00	6	14.39	14.60	-6	2,288	-0.26%
2019/04/12	1	14.20	1	14.20	13.95	0	2,024	0.00%
2019/04/11	5	13.75	0	0.00	14.00	5	1,973	0.25%
2019/04/09	0	0.00	11	13.95	14.05	-11	1,879	-0.59%
2019/04/08	2	13.75	3	13.75	13.80	-1	1,858	-0.05%
2019/04/03	0	0.00	2	13.80	13.85	-2	1,842	-0.11%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/26	0	0.00	10	13.70	13.55	-10	1,629	-0.61%
2019/03/25	3	13.65	0	0.00	13.65	3	1,597	0.19%
2019/03/22	4	14.04	1	14.20	14.00	3	1,579	0.19%
2019/03/21	5	13.85	0	0.00	13.95	5	1,537	0.33%
2019/03/13	10	13.70	0	0.00	13.60	10	1,559	0.64%
2019/03/11	10	13.65	0	0.00	13.60	10	1,606	0.62%
2019/03/08	9	13.30	0	0.00	13.45	9	1,652	0.54%
2019/03/07	5	13.50	0	0.00	13.50	5	1,662	0.30%
2019/02/13	0	0.00	1	13.80	14.10	-1	1,588	-0.06%
2019/02/12	0	0.00	3	13.30	13.50	-3	1,505	-0.20%
2019/01/30	0	0.00	2	13.00	13.00	-2	1,516	-0.13%
2019/01/29	5	13.15	0	0.00	13.10	5	1,517	0.33%
2019/01/25	1	13.10	0	0.00	13.15	1	1,620	0.06%
2019/01/23	0	0.00	10	12.95	12.95	-10	1,683	-0.59%
2019/01/16	10	13.30	0	0.00	13.20	10	1,758	0.57%
2018/12/07	0	0.00	1	13.60	13.70	-1	2,492	-0.04%
2018/11/19	0	0.00	1	13.00	12.90	-1	2,700	-0.04%
2018/10/25	1	11.10	0	0.00	11.05	1	2,952	0.03%
2018/10/24	0	0.00	20	11.50	11.75	-20	2,954	-0.68%
2018/10/17	20	11.90	0	0.00	11.75	20	3,220	0.62%
2018/09/28	1	13.35	0	0.00	13.45	1	3,599	0.03%
2018/09/27	1	13.50	0	0.00	13.50	1	3,695	0.03%
2018/09/18	2	13.58	0	0.00	13.55	2	5,063	0.04%
2018/09/17	0	0.00	9	14.04	14.00	-9	5,046	-0.18%
2018/09/13	4	13.09	0	0.00	13.10	4	4,807	0.08%
2018/09/11	1	13.25	0	0.00	13.25	1	4,876	0.02%
2018/09/10	3	13.15	0	0.00	13.00	3	4,902	0.06%
2018/09/04	10	14.60	109	14.60	14.60	-99	5,117	-1.93%	大賣/
2018/09/03	1	14.40	0	0.00	14.40	1	5,247	0.02%
2018/08/16	0	0.00	8	14.35	14.60	-8	7,144	-0.11%
2018/08/13	1	15.05	0	0.00	14.80	1	7,387	0.01%
2018/08/07	1	15.70	0	0.00	15.70	1	7,867	0.01%
2018/08/03	0	0.00	2	15.50	15.45	-2	8,549	-0.02%
2018/07/30	0	0.00	2	15.90	15.90	-2	8,946	-0.02%
2018/07/26	0	0.00	1	16.50	16.45	-1	8,851	-0.01%
2018/07/25	1	16.50	0	0.00	16.50	1	8,828	0.01%
2018/07/11	0	0.00	10	16.00	15.85	-10	8,438	-0.12%
2018/07/05	2	16.45	0	0.00	16.35	2	8,428	0.02%
2018/07/04	7	17.35	0	0.00	16.90	7	8,378	0.08%
2018/07/03	15	17.48	2	18.25	17.00	13	8,024	0.16%
2018/07/02	2	16.85	40	16.80	16.70	-38	7,037	-0.54%
2018/06/27	27	15.25	0	0.00	15.15	27	6,796	0.40%
2018/06/26	5	14.60	40	14.80	15.15	-35	6,772	-0.52%
2018/06/25	43	14.96	0	0.00	14.95	43	6,743	0.64%
2018/06/21	0.6	15.50	0	0.00	15.50	0.6	6,700	0.01%
2018/06/19	4	16.38	0	0.00	15.90	4	6,620	0.06%
2018/06/15	0	0.00	4	16.60	16.65	-4	6,587	-0.06%
2018/06/14	0	0.00	15	16.75	16.55	-15	6,557	-0.23%
2018/06/12	0	0.00	10	17.00	17.20	-10	6,396	-0.16%
2018/06/11	43	17.02	0	0.00	16.95	43	6,291	0.68%
2018/06/08	19	16.85	0	0.00	17.00	19	6,170	0.31%
2018/06/07	5	16.70	0	0.00	16.45	5	5,851	0.09%
2018/06/05	5	16.00	0	0.00	15.90	5	5,536	0.09%
2018/05/31	10	17.10	1	16.60	16.40	9	5,333	0.17%
2018/05/28	0	0.00	10	17.15	17.45	-10	4,999	-0.20%
2018/05/24	33	16.81	67	16.44	16.85	-34	4,495	-0.76%
2018/05/22	0	0.00	10	15.20	15.50	-10	3,850	-0.26%
2018/05/21	0	0.00	140	15.20	15.40	-140	3,757	-3.73%	大賣/鉅額交易
2018/05/18	0	0.00	6	14.83	14.65	-6	3,614	-0.17%
2018/05/16	0	0.00	2	15.60	15.75	-2	3,412	-0.06%
2018/05/15	36	16.02	41	16.00	15.90	-5	3,291	-0.15%
2018/05/14	42	15.70	4	15.25	15.75	38	2,946	1.29%
2018/05/09	0	0.00	20	13.85	13.70	-20	2,130	-0.94%
2018/05/08	0	0.00	45	13.90	13.50	-45	2,053	-2.19%
2018/05/07	45	14.00	0	0.00	13.90	45	1,947	2.31%
2018/04/30	0	0.00	1	12.65	12.55	-1	1,696	-0.06%
2018/04/24	1	12.40	0	0.00	12.25	1	1,571	0.06%
2018/04/17	2	13.28	0	0.00	13.20	2	1,537	0.13%
2018/04/16	5	13.30	5	13.40	13.55	0	1,562	0.00%
2018/04/10	1	12.60	2	12.95	12.95	-1	1,452	-0.07%
2018/04/03	2	12.75	0	0.00	12.70	2	1,414	0.14%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/19	5	13.10	0	0.00	12.95	5	1,749	0.29%
2018/03/16	10	13.05	0	0.00	13.00	10	1,734	0.58%
2018/03/14	5	13.05	4	13.20	13.20	1	1,751	0.06%
2018/03/13	5	13.00	0	0.00	12.95	5	1,721	0.29%
2018/03/09	5	12.95	0	0.00	13.05	5	1,744	0.29%
2018/03/08	10	13.15	0	0.00	13.15	10	1,762	0.57%
2018/03/07	140	13.16	0	0.00	13.15	140	1,749	8.00%	大買/鉅額交易
2018/03/05	10	12.65	0	0.00	12.65	10	1,692	0.59%
2018/02/12	3	11.10	0	0.00	11.20	3	1,776	0.17%
2018/02/06	23	11.13	0	0.00	11.15	23	1,809	1.27%
2018/02/01	5	12.65	0	0.00	12.70	5	1,962	0.25%
2018/01/30	5	12.90	0	0.00	12.75	5	2,085	0.24%
2018/01/29	10	13.00	40	13.07	13.00	-30	2,106	-1.42%
2018/01/10	3	13.10	0	0.00	12.95	3	4,210	0.07%