達運 (6120)-玉山-新莊券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262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

達運 (6120)籌碼相關－玉山-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

玉山-新莊券商分點個股進出
玉山-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
2024/05/21	0	0.00	1	15.40	15.35	-1	9,879	-0.01%
2024/05/20	3	15.50	2	15.45	15.45	1	9,928	0.01%
2024/05/17	3	15.52	0	0.00	15.55	3	10,007	0.03%
2024/05/15	1	15.55	0	0.00	15.50	1	10,424	0.01%
2024/05/14	3	15.55	0	0.00	15.50	3	10,575	0.03%
2024/05/13	0	0.00	5	15.55	15.60	-5	10,660	-0.05%
2024/05/10	0	0.00	16	15.86	15.80	-16	10,718	-0.15%
2024/05/09	6	16.20	3	16.08	15.80	3	10,793	0.03%
2024/05/08	2	15.53	1	15.55	15.65	1	10,798	0.01%
2024/05/06	6	15.67	0	0.00	15.60	6	10,907	0.06%
2024/05/03	18	15.56	8	15.39	15.45	10	10,980	0.09%
2024/05/02	1	17.00	2	16.93	17.00	-1	10,665	-0.01%
2024/04/30	0	0.00	24	17.23	17.00	-24	10,716	-0.22%
2024/04/29	39.1	17.34	4	17.23	17.50	35.1	10,872	0.32%
2024/04/26	8	17.14	9	16.91	17.00	-1	10,955	-0.01%
2024/04/25	68	16.88	8.1	16.96	16.85	59.9	11,515	0.52%
2024/04/24	6	16.80	6	16.95	16.80	0	12,382	0.00%
2024/04/23	21	16.77	7	16.90	16.70	14	12,508	0.11%
2024/04/22	3	16.88	1	16.90	16.80	2	12,501	0.02%
2024/04/19	1	15.45	2	15.85	15.75	-1	12,587	-0.01%
2024/04/18	1	15.95	0	0.00	15.90	1	13,006	0.01%
2024/04/17	2	15.80	5	15.60	15.60	-3	14,719	-0.02%
2024/04/16	2	15.85	1	15.55	15.60	1	15,102	0.01%
2024/04/15	3	16.73	0	0.00	16.40	3	15,356	0.02%
2024/04/12	11	16.89	6	17.18	16.75	5	15,296	0.03%
2024/04/11	1	17.60	10	17.20	17.15	-9	15,201	-0.06%
2024/04/10	21	17.55	10	17.50	17.55	11	15,264	0.07%
2024/04/09	25	17.62	18	18.06	17.25	7	15,120	0.05%
2024/04/08	90	18.22	36	18.32	17.90	54	14,805	0.36%
2024/04/03	51	17.43	34.2	18.15	18.60	16.8	13,686	0.12%
2024/04/02	13	17.20	20	17.18	16.95	-7	12,806	-0.05%
2024/04/01	4	16.54	7	16.51	16.55	-3	12,262	-0.02%
2024/03/28	0	0.00	1	16.15	16.15	-1	12,089	-0.01%
2024/03/27	0	0.00	1	16.00	15.95	-1	12,044	-0.01%
2024/03/26	2	16.00	0	0.00	15.90	2	12,016	0.02%
2024/03/25	1	16.30	1	16.30	16.25	0	11,947	0.00%
2024/03/22	0	0.00	2	15.75	15.95	-2	11,882	-0.02%
2024/03/21	2	15.60	0	0.00	15.80	2	11,845	0.02%
2024/03/20	10	15.75	3	15.85	15.65	7	11,799	0.06%
2024/03/19	0	0.00	1	16.20	15.85	-1	11,777	-0.01%
2024/03/15	2	15.75	0	0.00	15.75	2	11,764	0.02%
2024/03/14	2	15.73	0	0.00	15.65	2	11,757	0.02%
2024/03/13	4	16.50	151	16.05	15.95	-147	11,681	-1.26%	大賣/鉅額交易
2024/03/12	39	16.88	11	16.85	16.95	28	11,466	0.24%
2024/03/11	1	16.40	6	16.17	16.50	-5	11,000	-0.05%
2024/03/08	1	14.95	2	15.35	15.00	-1	10,733	-0.01%
2024/03/07	12	15.49	20	15.45	15.35	-8	10,660	-0.08%
2024/03/06	6	15.86	11	15.75	15.60	-5	10,579	-0.05%
2024/03/05	11	15.63	2	16.15	16.05	9	10,524	0.09%
2024/03/04	2	15.55	0	0.00	15.50	2	10,356	0.02%
2024/03/01	1.1	15.58	2	15.55	15.40	-0.9	10,307	-0.01%
2024/02/27	2	15.75	0	0.00	15.80	2	10,237	0.02%
2024/02/26	2	16.00	153	16.08	16.20	-151	10,170	-1.48%	大賣/鉅額交易
2024/02/23	2	16.85	5	16.65	16.20	-3	10,157	-0.03%
2024/02/22	0	0.00	0	16.40	16.35	0	10,080	0.00%
2024/02/21	0	0.00	10	16.70	16.50	-10	10,022	-0.10%
2024/02/20	19	16.82	6	16.69	16.65	13	9,965	0.13%
2024/02/19	150	16.92	2	17.40	16.85	148	9,869	1.50%	大買/鉅額交易
2024/02/16	126	17.03	24	17.10	17.10	102	9,692	1.05%	大買/鉅額交易
2024/02/15	226	16.37	4	16.36	16.30	222	9,410	2.36%	大買/鉅額交易
2024/02/05	0	0.00	25	15.76	15.75	-25	9,238	-0.27%
2024/02/02	1	15.50	0	0.00	15.50	1	9,147	0.01%
2024/02/01	0	0.00	2	15.70	15.35	-2	9,110	-0.02%
2024/01/31	3	15.78	3	15.65	15.50	0	9,015	0.00%
2024/01/30	1	16.30	6	16.03	16.10	-5	8,903	-0.06%
2024/01/29	12	15.80	7	15.91	15.85	5	8,780	0.06%
2024/01/26	44	16.14	30	15.96	15.80	14	8,713	0.16%
2024/01/25	28	16.16	26	15.97	15.95	2	8,589	0.02%
2024/01/24	0	0.00	2	16.23	16.25	-2	8,453	-0.02%
2024/01/23	9	16.86	8	16.55	16.40	1	8,338	0.01%
2024/01/22	83	16.53	97	16.78	16.45	-14	8,093	-0.17%
2024/01/19	12	17.03	15	17.06	16.90	-3	7,868	-0.04%
2024/01/18	29	17.17	35	17.27	17.45	-6	7,224	-0.08%
2024/01/17	0	0.00	5.1	15.94	15.90	-5.1	6,305	-0.08%
2024/01/16	73	16.37	70.4	16.55	16.40	2.6	6,114	0.04%
2024/01/15	15	17.06	16.1	16.91	16.80	-1.1	5,822	-0.02%
2024/01/12	5.5	16.75	15	16.66	16.80	-9.5	5,465	-0.17%
2024/01/11	56	16.96	205	17.16	16.45	-149	4,982	-2.99%	大賣/鉅額交易
2024/01/10	12	15.63	16	16.01	16.25	-4	3,206	-0.12%
2024/01/09	18.1	14.94	11	14.80	14.80	7.1	2,785	0.26%
2024/01/08	0.1	14.05	240	14.16	14.15	-239.9	2,602	-9.22%	大賣/鉅額交易
2024/01/05	10.1	14.05	12	14.18	14.15	-1.9	2,603	-0.07%
2024/01/04	52.2	14.27	39	14.36	14.15	13.2	2,574	0.51%
2024/01/03	8	13.40	0	0.00	13.75	8	2,566	0.31%
2024/01/02	1	13.40	100	13.40	13.40	-99	2,594	-3.82%
2023/12/26	0.2	13.30	5	13.35	13.40	-4.8	3,005	-0.16%
2023/12/22	0.2	13.45	0	0.00	13.25	0.2	3,109	0.01%
2023/12/21	0	13.35	71	13.40	13.30	-71	3,140	-2.26%
2023/12/19	1.1	13.21	0	0.00	13.30	1.1	3,325	0.03%
2023/12/18	1.1	13.49	1	13.50	13.45	0.1	3,336	0.00%
2023/12/15	0.1	13.70	0	0.00	13.65	0.1	3,401	0.00%
2023/12/12	5	13.54	4	13.70	13.70	1	3,975	0.03%
2023/12/11	0	0.00	10	13.98	13.80	-10	4,219	-0.24%
2023/12/07	3	13.78	0	0.00	13.65	3	4,921	0.06%
2023/12/05	0	0.00	4	13.88	13.85	-4	4,991	-0.08%
2023/12/01	1	13.75	0	0.00	13.90	1	5,055	0.02%
2023/11/30	3	13.68	0	0.00	13.75	3	5,063	0.06%
2023/11/29	0	0.00	3	13.85	13.85	-3	5,040	-0.06%
2023/11/28	0	0.00	0.1	13.85	13.95	-0.1	5,055	0.00%
2023/11/24	0	0.00	10	14.05	14.00	-10	5,075	-0.20%
2023/11/21	1	14.10	1	14.05	14.05	0	5,030	0.00%
2023/11/20	0	0.00	4	13.89	13.90	-4	5,056	-0.08%
2023/11/17	0	0.00	6	13.70	13.75	-6	5,101	-0.12%
2023/11/15	0	0.00	3	13.75	13.65	-3	5,166	-0.06%
2023/11/14	1	13.45	1	13.45	13.40	0	5,191	0.00%
2023/11/10	4	13.44	5	13.45	13.40	-1	5,277	-0.02%
2023/11/09	11	13.55	5	13.56	13.55	6	5,324	0.11%
2023/11/08	3	13.97	0	0.00	13.90	3	5,343	0.06%
2023/11/07	0	0.00	1	14.00	13.90	-1	5,473	-0.02%
2023/11/06	1	14.00	6	14.00	14.10	-5	5,703	-0.09%
2023/11/03	4	14.15	3	13.95	13.90	1	5,876	0.02%
2023/11/02	0	0.00	5	14.15	14.10	-5	5,977	-0.08%
2023/10/31	1	13.80	0	0.00	13.80	1	6,021	0.02%
2023/10/30	0	0.00	50	13.95	13.95	-50	6,089	-0.82%
2023/10/27	5	13.95	0	0.00	13.95	5	6,108	0.08%
2023/10/26	7	14.01	1	14.35	14.10	6	6,188	0.10%
2023/10/24	5.1	14.00	5	14.10	14.15	0.1	6,379	0.00%
2023/10/23	2	14.00	20	14.03	14.00	-18	6,551	-0.27%
2023/10/20	3	13.67	2	13.55	13.50	1	6,653	0.02%
2023/10/19	30.1	13.75	0	0.00	13.80	30.1	6,736	0.45%
2023/10/18	66	14.02	1	14.05	13.90	65	6,942	0.94%
2023/10/16	14.1	14.40	6	14.25	14.30	8.1	7,417	0.11%
2023/10/13	17	14.81	1	15.00	14.70	16	7,394	0.22%
2023/10/12	10	14.92	0	0.00	14.85	10	7,571	0.13%
2023/10/11	72.2	15.09	69	15.15	14.75	3.2	7,913	0.04%
2023/10/06	2	16.25	48	16.05	15.90	-46	8,521	-0.54%
2023/10/05	4	16.36	35	16.34	16.30	-31	9,007	-0.34%
2023/10/04	10	15.75	0	0.00	16.20	10	9,543	0.10%
2023/10/03	15.3	16.00	10	15.70	16.05	5.3	9,820	0.05%
2023/10/02	15	16.07	17	16.12	16.15	-2	9,763	-0.02%
2023/09/28	5	16.20	14	15.99	15.80	-9	9,746	-0.09%
2023/09/26	14	15.94	2	16.05	15.80	12	9,679	0.12%
2023/09/25	10	16.00	9	15.93	16.05	1	9,699	0.01%
2023/09/22	2	15.88	1	15.95	16.00	1	9,645	0.01%
2023/09/21	5	15.65	1	15.45	15.45	4	9,548	0.04%
2023/09/20	1	15.45	7	15.70	15.55	-6	9,535	-0.06%
2023/09/19	12	16.00	6	16.04	15.85	6	9,608	0.06%
2023/09/18	20	16.03	21	16.28	16.10	-1	9,959	-0.01%
2023/09/15	48	15.73	2	15.78	15.55	46	10,661	0.43%
2023/09/14	114	15.86	25	15.90	15.70	89	10,989	0.81%	大買/
2023/09/13	7	15.05	48	14.53	14.95	-41	11,493	-0.36%
2023/09/12	66	15.28	3	15.63	14.50	63	11,354	0.55%
2023/09/08	5	14.10	0	0.00	14.10	5	10,897	0.05%
2023/09/07	1.1	14.15	0	0.00	14.10	1.1	10,884	0.01%
2023/09/06	5	14.90	5	14.70	14.60	0	10,845	0.00%
2023/09/05	0	0.00	2	14.85	14.95	-2	10,846	-0.02%
2023/09/01	5	15.00	0	0.00	14.90	5	10,824	0.05%
2023/08/30	1	14.65	0	0.00	14.75	1	10,924	0.01%
2023/08/28	12	14.45	100	14.31	14.40	-88	10,894	-0.81%
2023/08/24	4	14.96	2	14.98	14.85	2	10,970	0.02%
2023/08/23	3	14.48	3	14.40	14.50	0	10,905	0.00%
2023/08/22	7	14.81	0	0.00	14.60	7	10,845	0.06%
2023/08/21	0	0.00	4	15.25	15.20	-4	10,781	-0.04%
2023/08/18	9.2	15.05	2	15.10	15.10	7.2	10,763	0.07%
2023/08/17	1	15.40	21	15.37	15.45	-20	10,708	-0.19%
2023/08/16	3.2	15.11	23	15.13	15.10	-19.8	10,657	-0.19%
2023/08/15	21.1	15.30	8	15.21	15.45	13.1	10,600	0.12%
2023/08/14	48	14.85	10	14.90	14.85	38	10,529	0.36%
2023/08/11	11.2	15.09	4	15.25	15.30	7.2	10,457	0.07%
2023/08/10	5.1	14.44	99	14.07	14.70	-93.9	10,312	-0.91%
2023/08/09	55.1	15.10	0	0.00	15.10	55.1	10,074	0.55%
2023/08/08	1	17.00	2	16.90	16.75	-1	9,895	-0.01%
2023/08/07	1	16.45	0	0.00	16.50	1	9,784	0.01%
2023/08/04	0	0.00	5	16.25	16.25	-5	9,731	-0.05%
2023/08/02	56.2	16.19	100	16.00	16.15	-43.8	9,702	-0.45%
2023/08/01	20	16.65	22	16.73	16.65	-2	9,609	-0.02%
2023/07/31	95	16.80	0	0.00	16.65	95	9,576	0.99%
2023/07/28	3.5	16.76	13	16.89	16.95	-9.5	9,484	-0.10%
2023/07/27	214.1	17.39	3	17.30	17.20	211.1	9,398	2.25%	大買/鉅額交易
2023/07/26	37	16.41	4	16.38	16.45	33	9,213	0.36%
2023/07/25	9	17.48	58	17.45	17.65	-49	8,969	-0.55%
2023/07/24	25.1	17.70	0	0.00	17.25	25.1	8,812	0.28%
2023/07/21	2.1	17.94	20.1	17.94	17.70	-18	8,670	-0.21%
2023/07/20	13	19.00	19	19.23	18.90	-6	8,434	-0.07%
2023/07/19	40	19.25	109.5	18.84	19.20	-69.5	8,219	-0.85%	大賣/
2023/07/18	10	18.54	21	18.74	18.20	-11	7,875	-0.14%
2023/07/17	17	19.12	24.1	18.95	18.95	-7.1	7,689	-0.09%
2023/07/14	35	19.31	44	18.89	18.75	-9	7,505	-0.12%
2023/07/13	211.2	19.85	114	19.78	19.15	97.2	7,164	1.36%	大買/大賣/
2023/07/12	186	18.38	75	18.28	18.90	111	6,415	1.73%	大買/鉅額交易
2023/07/11	157	17.66	183	17.23	17.70	-26	5,935	-0.44%	大買/大賣/
2023/07/10	34	17.14	40	16.89	17.50	-6	5,248	-0.11%
2023/07/07	7	15.93	5	15.50	15.95	2	4,908	0.04%
2023/07/06	8	15.38	0	0.00	15.40	8	4,824	0.17%
2023/07/05	6	15.23	6.8	15.14	15.20	-0.8	4,789	-0.02%
2023/07/04	4	15.35	2	15.15	14.90	2	4,762	0.04%
2023/07/03	2	15.45	8	15.53	15.25	-6	4,747	-0.13%
2023/06/30	2.1	14.82	1	14.85	15.15	1.1	4,708	0.02%
2023/06/28	1	14.60	0	14.75	14.55	1	4,674	0.02%
2023/06/27	0	0.00	142	14.26	14.40	-142	4,644	-3.06%	大賣/鉅額交易
2023/06/26	65	16.28	72	15.81	15.25	-7	4,497	-0.16%
2023/06/21	195	16.13	75.5	15.97	15.85	119.5	4,000	2.99%	大買/鉅額交易
2023/06/20	90	14.86	9.5	15.14	15.55	80.5	3,047	2.64%
2023/06/19	129	14.39	23	13.96	14.15	106	2,575	4.12%	大買/鉅額交易
2023/06/16	50	13.55	10	13.55	13.55	40	1,831	2.18%
2023/06/15	1	11.95	1	12.00	12.35	0	1,761	0.00%
2023/06/13	0	0.00	10	11.00	11.00	-10	1,634	-0.61%
2023/06/12	0	0.00	2	11.05	10.95	-2	1,616	-0.12%
2023/06/09	0	0.00	25	11.00	10.85	-25	1,595	-1.57%
2023/06/08	5	10.70	25	10.61	10.60	-20	1,567	-1.28%
2023/06/07	30	10.95	0.1	10.90	10.80	29.9	1,573	1.90%
2023/06/06	10	10.75	0	0.00	10.90	10	1,579	0.63%
2023/06/05	25	10.91	1	11.20	10.85	24	1,580	1.52%
2023/06/01	5	10.87	25	10.70	10.80	-20	1,459	-1.37%
2023/05/30	2	10.70	20	10.86	10.65	-18	1,441	-1.25%
2023/05/29	7	10.31	0	0.00	10.30	7	1,354	0.52%
2023/05/26	6	10.44	0	0.00	10.25	6	1,375	0.44%
2023/05/25	5	10.60	0	0.00	10.65	5	1,386	0.36%
2023/05/24	17	10.55	4	10.60	10.70	13	1,424	0.91%
2023/05/05	0	0.00	90	10.21	10.25	-90	1,661	-5.42%
2023/05/04	0	0.00	90	10.20	10.15	-90	1,665	-5.40%
2023/05/02	0	0.00	4	10.25	10.25	-4	1,668	-0.24%
2023/04/25	0	0.00	1	10.15	10.15	-1	1,673	-0.06%
2023/04/19	0	0.00	1	11.20	11.10	-1	1,569	-0.06%
2023/04/18	1	11.45	2	11.55	11.45	-1	1,532	-0.07%
2023/04/14	2	11.05	73	11.03	11.15	-71	1,448	-4.90%
2023/04/10	0	10.65	2	10.55	10.55	-2	1,336	-0.15%
2023/04/07	0	10.80	5	10.80	10.70	-5	1,316	-0.38%
2023/04/06	1	10.70	0	0.00	10.80	1	1,309	0.08%
2023/03/28	67	10.70	0	0.00	10.40	67	1,265	5.30%
2023/03/27	1	10.60	0	0.00	10.65	1	1,253	0.08%
2023/03/22	0	0.00	0.1	10.60	10.60	-0.1	1,209	-0.01%
2023/03/16	0	0.00	15	9.91	9.96	-15	1,074	-1.40%
2023/03/13	50	10.10	62	10.10	10.00	-12	1,082	-1.11%
2023/03/10	0	10.25	0	0.00	10.15	0	1,076	0.00%
2023/03/03	0	0.00	13	10.30	10.25	-13	1,034	-1.26%
2023/02/24	0	0.00	2	10.40	10.45	-2	994	-0.20%
2023/02/23	32	10.39	2	10.35	10.30	30	964	3.11%
2023/02/22	0	0.00	6	10.33	10.30	-6	939	-0.64%
2023/02/21	10	10.15	0	0.00	10.05	10	891	1.12%
2023/02/17	1	10.00	1	10.00	9.99	0	841	0.00%
2023/02/16	0	0.00	1	9.86	9.91	-1	802	-0.12%
2023/02/14	0	0.00	50	9.70	9.78	-50	782	-6.39%
2023/02/09	50	9.50	1	9.61	9.52	49	724	6.77%
2023/02/08	0	9.67	0	0.00	9.63	0	719	0.00%
2023/02/07	0.1	9.67	0	0.00	9.67	0.1	705	0.02%
2023/02/02	1	9.15	0	0.00	9.18	1	624	0.16%
2023/01/17	0	0.00	3	8.71	8.71	-3	613	-0.49%
2023/01/16	1	8.65	0	0.00	8.70	1	625	0.16%
2023/01/09	0	0.00	4	9.00	8.99	-4	618	-0.65%
2023/01/06	0	0.00	1	8.95	8.92	-1	626	-0.16%
2022/12/27	0	0.00	5	9.02	8.99	-5	694	-0.72%
2022/12/23	5	8.70	0	0.00	9.05	5	716	0.70%
2022/12/15	0	0.00	10	9.05	9.06	-10	793	-1.26%
2022/12/14	0	0.00	4	9.12	9.08	-4	804	-0.50%
2022/12/13	2	8.97	0	0.00	8.96	2	802	0.25%
2022/12/12	0	0.00	15	8.88	8.98	-15	810	-1.85%
2022/12/09	2	8.96	0	0.00	8.95	2	809	0.25%
2022/12/05	0	0.00	1	9.34	9.36	-1	834	-0.12%
2022/12/02	1	9.26	0	0.00	9.25	1	826	0.12%
2022/11/30	0	0.00	0.1	9.14	9.11	-0.1	841	-0.01%
2022/11/23	0	0.00	0.1	9.09	9.09	-0.1	1,213	-0.01%
2022/11/18	0.1	9.27	0	0.00	9.19	0.1	1,251	0.01%
2022/11/17	0	0.00	13	9.20	9.21	-13	1,256	-1.03%
2022/11/02	0	0.00	0.3	8.95	8.93	-0.3	1,478	-0.02%
2022/11/01	0	0.00	0.3	8.75	8.73	-0.3	1,476	-0.02%
2022/10/31	0	0.00	0.6	8.67	8.60	-0.6	1,496	-0.04%
2022/10/21	10.1	8.77	0	0.00	8.75	10.1	1,552	0.65%
2022/10/20	0	8.96	0	0.00	8.90	0	1,568	0.00%
2022/10/19	0.1	9.08	0	0.00	9.07	0.1	1,581	0.00%
2022/10/17	0.1	8.93	0	0.00	8.96	0.1	1,605	0.00%
2022/10/13	10.1	8.75	0	0.00	8.56	10.1	1,636	0.61%
2022/10/12	1	9.00	0	0.00	9.01	1	1,631	0.06%
2022/10/11	0.1	9.08	0	0.00	9.05	0.1	1,643	0.00%
2022/10/07	0	0.00	1	9.37	9.36	-1	1,643	-0.06%
2022/10/06	0.1	9.21	0	0.00	9.23	0.1	1,644	0.00%
2022/10/05	0	9.23	0	0.00	9.22	0	1,652	0.00%
2022/10/03	1	8.68	0	0.00	8.82	1	1,663	0.06%
2022/09/28	11	8.25	0	0.00	8.23	11	1,702	0.65%
2022/09/27	0	0.00	2	8.62	8.62	-2	1,701	-0.12%
2022/09/26	1.1	8.81	0	0.00	8.59	1.1	1,707	0.06%
2022/09/23	10	9.20	0	0.00	9.12	10	1,703	0.59%
2022/09/22	11	9.18	0	0.00	9.20	11	1,732	0.63%
2022/09/21	0.1	9.21	0	0.00	9.18	0.1	1,732	0.00%
2022/09/19	0.1	9.38	0	0.00	9.31	0.1	1,773	0.00%
2022/09/14	0.1	9.48	0	0.00	9.43	0.1	1,837	0.00%
2022/09/05	5	9.81	75	9.54	9.60	-70	1,962	-3.57%
2022/09/02	11.1	9.91	0	0.00	9.90	11.1	1,958	0.57%
2022/09/01	0.1	10.15	0	0.00	10.05	0.1	1,960	0.00%
2022/08/31	3	10.30	10	10.30	10.30	-7	1,961	-0.36%
2022/08/29	0	0.00	5	10.30	10.15	-5	1,769	-0.28%
2022/08/23	0.1	10.30	0	0.00	10.20	0.1	2,440	0.00%
2022/08/19	1	10.75	0	0.00	10.70	1	2,648	0.04%
2022/08/17	0	0.00	2	10.45	10.40	-2	2,661	-0.08%
2022/08/15	75	10.45	0	0.00	10.50	75	3,127	2.40%
2022/08/12	2	10.15	2	10.25	10.30	0	3,096	0.00%
2022/08/11	0	0.00	17	10.20	10.15	-17	3,110	-0.55%
2022/08/05	0	0.00	5	9.98	10.05	-5	3,160	-0.16%
2022/08/04	7	9.72	0	0.00	9.73	7	3,161	0.22%
2022/08/02	5	10.12	0	0.00	10.10	5	3,148	0.16%
2022/07/28	0.1	10.25	0	0.00	10.10	0.1	3,145	0.00%
2022/07/27	0	0.00	11	10.06	10.20	-11	3,147	-0.35%
2022/07/22	0	0.00	1	10.05	10.10	-1	3,132	-0.03%
2022/07/21	5	9.95	0	0.00	10.10	5	3,151	0.16%
2022/07/20	10	9.98	11	9.93	9.94	-1	3,142	-0.03%
2022/07/18	0	0.00	1	9.65	9.80	-1	3,153	-0.03%
2022/07/15	1	9.48	0	0.00	9.46	1	3,149	0.03%
2022/07/12	5	8.97	0	0.00	8.91	5	3,182	0.16%
2022/07/08	11	9.40	5	9.45	9.48	6	3,184	0.19%
2022/07/07	6	8.97	0	0.00	9.22	6	3,180	0.19%
2022/07/06	5	9.45	0	0.00	9.02	5	3,190	0.16%
2022/07/01	1	9.36	0	0.00	9.06	1	3,223	0.03%
2022/06/30	2	9.70	0	0.00	9.68	2	3,217	0.06%
2022/06/22	2.2	9.97	16	9.72	9.76	-13.9	3,260	-0.42%
2022/06/21	0	0.00	12	9.90	10.05	-12	3,260	-0.37%
2022/06/20	5	9.80	0	0.00	9.66	5	3,264	0.15%
2022/06/16	0	10.20	0	0.00	10.10	0	3,230	0.00%
2022/06/15	5	10.20	0	0.00	10.30	5	3,242	0.15%
2022/06/14	0.1	10.25	0	0.00	10.20	0.1	3,260	0.00%
2022/06/13	0.1	10.25	0	0.00	10.15	0.1	3,251	0.00%
2022/06/10	0.1	10.54	0	0.00	10.45	0.1	3,247	0.00%
2022/06/09	0	0.00	7	10.74	10.60	-7	3,235	-0.22%
2022/06/07	5	10.50	3	10.50	10.50	2	3,216	0.06%
2022/06/06	0	0.00	1	10.75	10.65	-1	3,230	-0.03%
2022/06/01	3	10.80	0	0.00	10.70	3	2,944	0.10%
2022/05/31	32	10.83	30	10.60	10.65	2	2,886	0.07%
2022/05/30	0	10.55	0	0.00	10.40	0	2,659	0.00%
2022/05/27	11	10.49	5	10.40	10.45	6	2,700	0.22%
2022/05/26	0	10.30	10	10.25	10.15	-10	2,557	-0.39%
2022/05/25	0.1	10.30	5	10.20	10.25	-5	2,553	-0.19%
2022/05/24	32.1	10.62	0	0.00	10.25	32.1	2,575	1.25%
2022/05/20	2	10.80	0	0.00	10.75	2	2,152	0.09%
2022/05/18	5	11.05	0.2	10.90	11.15	4.8	2,169	0.22%
2022/05/17	5	10.70	6	10.68	10.65	-1	2,150	-0.05%
2022/05/13	5	10.10	0	0.00	10.40	5	2,197	0.23%
2022/05/12	0	0.00	1	10.05	10.00	-1	2,207	-0.05%
2022/05/10	0	0.00	4	10.10	10.40	-4	2,291	-0.17%
2022/05/09	1	10.35	0	0.00	10.30	1	2,352	0.04%
2022/05/06	0.4	10.80	0	0.00	10.75	0.4	2,403	0.02%
2022/04/27	0	0.00	5	10.30	10.70	-5	2,599	-0.19%
2022/04/26	1	10.80	1	10.80	10.75	0	2,597	0.00%
2022/04/22	5.3	11.18	0	0.00	11.20	5.3	2,649	0.20%
2022/04/20	0	0.00	5	11.25	11.30	-5	2,815	-0.18%
2022/04/18	0.1	10.95	0	0.00	10.90	0.1	3,160	0.00%
2022/04/15	5	11.00	0	0.00	11.05	5	3,583	0.14%
2022/04/13	2	11.30	15	11.39	11.35	-13	3,916	-0.33%
2022/04/12	15	11.17	0	0.00	11.05	15	4,330	0.35%
2022/04/11	1	11.20	3	11.20	11.15	-2	4,688	-0.04%
2022/04/08	5	11.60	0	0.00	11.55	5	5,939	0.08%
2022/04/07	1	11.45	0	0.00	11.45	1	6,608	0.02%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	6	12.01	0	0.00	11.95	6	7,088	0.08%
2022/03/31	2	12.13	0	0.00	12.10	2	7,157	0.03%
2022/03/30	10	12.40	0	0.00	12.25	10	7,207	0.14%
2022/03/29	4	12.25	0	0.00	12.30	4	7,276	0.05%
2022/03/17	0	0.00	15	13.05	13.05	-15	10,283	-0.15%
2022/03/16	3.8	12.78	0	0.00	12.75	3.8	10,964	0.03%
2022/03/15	3	13.00	0	0.00	12.90	3	11,145	0.03%
2022/03/14	0	0.00	1	13.10	13.15	-1	11,143	-0.01%
2022/03/10	0.7	13.15	0	0.00	13.10	0.7	11,290	0.01%
2022/03/09	0	0.00	2	12.75	12.80	-2	11,254	-0.02%
2022/03/08	17	12.45	0	0.00	12.15	17	11,217	0.15%
2022/03/07	2	12.30	20	12.20	12.20	-18	11,190	-0.16%
2022/03/04	0	0.00	4	12.90	12.80	-4	11,281	-0.04%
2022/03/03	1	13.05	53	13.05	13.00	-52	11,300	-0.46%
2022/03/02	3	12.85	7	12.95	13.00	-4	11,335	-0.04%
2022/03/01	51	13.16	0	0.00	13.15	51	11,239	0.45%
2022/02/25	2	12.75	0	0.00	12.80	2	11,249	0.02%
2022/02/24	3	13.00	0	0.00	12.85	3	11,276	0.03%
2022/02/22	0	0.00	1	13.70	13.60	-1	11,281	-0.01%
2022/02/17	0	0.00	10	13.90	13.85	-10	11,282	-0.09%
2022/02/15	0	0.00	1	14.20	13.90	-1	11,272	-0.01%
2022/02/14	1	13.75	0	0.00	13.90	1	11,236	0.01%
2022/02/11	0	0.00	1	14.50	14.30	-1	11,205	-0.01%
2022/02/10	0.4	14.25	12	14.38	14.20	-11.6	11,154	-0.10%
2022/02/09	0.4	14.20	3	14.33	14.30	-2.6	11,116	-0.02%
2022/02/08	0	0.00	2	13.83	14.00	-2	11,059	-0.02%
2022/02/07	3	13.45	56	13.15	13.45	-53	11,009	-0.48%
2022/01/26	6	12.93	3	12.83	12.70	3	10,980	0.03%
2022/01/25	3	12.83	0	0.00	12.75	3	10,972	0.03%
2022/01/24	1	12.90	0	0.00	13.15	1	10,947	0.01%
2022/01/21	6	13.56	35	13.30	13.25	-29	10,923	-0.27%
2022/01/20	0	0.00	20	13.80	13.70	-20	10,900	-0.18%
2022/01/19	5	13.60	5	13.70	13.60	0	10,860	0.00%
2022/01/18	0	0.00	6	14.03	13.75	-6	10,828	-0.06%
2022/01/14	7.4	13.44	0	0.00	13.35	7.4	10,755	0.07%
2022/01/13	20	13.84	0	0.00	13.70	20	10,673	0.19%
2022/01/12	100	14.35	101	14.00	14.00	-1	10,594	-0.01%	大賣/
2022/01/11	41	14.06	5	14.15	14.15	36	10,392	0.35%
2022/01/10	22.9	14.86	52	14.62	14.40	-29.1	10,207	-0.29%
2022/01/07	16	14.73	55	14.96	14.55	-39	9,773	-0.40%
2022/01/06	35	15.12	44	15.25	15.15	-9	9,598	-0.09%
2022/01/05	239	15.43	186	15.59	14.90	53	9,413	0.56%	大買/大賣/
2022/01/04	95	15.61	20	15.54	15.10	75	8,986	0.83%
2022/01/03	124	16.17	259	16.08	16.10	-135	8,602	-1.57%	大買/大賣/鉅額交易
2021/12/30	50	15.80	61	15.72	16.00	-11	7,340	-0.15%
2021/12/29	28	14.56	6	14.83	14.55	22	6,655	0.33%
2021/12/28	80	14.85	31	14.95	14.60	49	6,490	0.75%
2021/12/27	10	14.30	19	14.44	14.45	-9	6,159	-0.15%
2021/12/24	12	14.12	7	14.14	14.10	5	6,077	0.08%
2021/12/23	9	14.20	56	14.35	14.35	-47	6,005	-0.78%
2021/12/22	26	14.41	31	14.65	14.30	-5	5,924	-0.08%
2021/12/21	11	13.94	8	13.96	13.95	3	5,385	0.06%
2021/12/20	3	14.20	8	14.16	14.10	-5	5,307	-0.09%
2021/12/17	52	14.09	51	14.23	14.00	1	5,250	0.02%
2021/12/16	13	14.72	16	14.89	14.85	-3	5,064	-0.06%
2021/12/15	128	14.92	91	14.92	14.60	37	4,812	0.77%	大買/
2021/12/14	118	15.03	43	15.21	14.10	75	4,038	1.86%	大買/
2021/12/13	214	14.88	49	15.39	15.55	165	3,048	5.41%	大買/鉅額交易
2021/12/10	194	13.47	57	13.70	14.15	137	2,758	4.97%	大買/鉅額交易
2021/12/09	20	12.29	17	12.62	12.90	3	2,045	0.15%
2021/12/08	10	11.70	12	11.55	11.75	-2	1,838	-0.11%
2021/12/07	7	11.60	15	11.54	11.50	-8	1,810	-0.44%
2021/12/06	2	11.50	0	0.00	11.45	2	1,682	0.12%
2021/12/03	5	11.10	0	0.00	11.20	5	1,678	0.30%
2021/12/02	4	11.09	0	0.00	11.05	4	1,683	0.24%
2021/12/01	3	11.05	0	0.00	11.10	3	1,688	0.18%
2021/11/30	17	10.97	0	0.00	10.85	17	1,681	1.01%
2021/11/29	5.1	10.70	0	0.00	10.70	5.1	1,549	0.33%
2021/11/26	15	10.97	3	11.00	10.90	12	1,524	0.79%
2021/11/24	3	11.60	0	0.00	11.65	3	1,453	0.21%
2021/11/22	1	11.60	1	11.75	11.70	0	1,376	0.00%
2021/11/18	6	11.33	0	0.00	11.50	6	1,294	0.46%
2021/11/17	0	0.00	2	11.00	11.00	-2	1,240	-0.16%
2021/11/16	1	11.00	1	11.00	10.90	0	1,240	0.00%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/12	2	10.95	0	0.00	10.90	2	1,226	0.16%
2021/11/11	1	11.20	0	0.00	11.25	1	1,194	0.08%
2021/11/09	1	11.20	0	0.00	11.20	1	1,215	0.08%
2021/11/02	1	11.30	0	0.00	11.10	1	1,268	0.08%
2021/11/01	0	0.00	1	11.40	11.40	-1	1,313	-0.08%
2021/10/29	1	11.20	0	0.00	11.15	1	1,354	0.07%
2021/10/25	1	11.25	0	0.00	11.35	1	1,338	0.07%
2021/10/21	5	10.90	0	0.00	11.00	5	1,366	0.37%
2021/10/19	0	0.00	1	10.95	10.90	-1	1,406	-0.07%
2021/10/15	0	0.00	2	10.50	10.65	-2	1,500	-0.13%
2021/10/13	2	10.25	0	0.00	10.30	2	1,672	0.12%
2021/10/12	1	10.50	0	0.00	10.40	1	1,684	0.06%
2021/10/08	0	0.00	0.3	10.74	10.60	-0.3	1,688	-0.01%
2021/10/07	0.1	10.60	4.3	10.56	10.55	-4.2	1,713	-0.24%
2021/10/06	2	10.40	0	0.00	10.20	2	1,745	0.11%
2021/10/05	2	10.30	0	0.00	10.60	2	1,752	0.11%
2021/10/04	0	0.00	3.5	10.80	10.20	-3.5	1,738	-0.20%
2021/09/29	1	11.15	1	11.10	11.15	0	1,707	0.00%
2021/09/23	0	0.00	2	11.25	11.20	-2	1,727	-0.12%
2021/09/13	2	11.25	1	11.20	11.25	1	1,832	0.05%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/07	1	11.30	1	11.50	11.35	0	1,830	0.00%
2021/09/01	1	11.90	0	0.00	12.00	1	1,827	0.05%
2021/08/30	3	11.87	1	11.95	11.85	2	1,869	0.11%
2021/08/24	1	11.80	0	0.00	11.75	1	1,895	0.05%
2021/08/18	0	0.00	1	11.70	12.00	-1	1,917	-0.05%
2021/08/17	2	11.60	0	0.00	11.60	2	1,937	0.10%
2021/08/16	1	12.35	0	0.00	11.90	1	1,948	0.05%
2021/08/11	6	12.39	0	0.00	12.50	6	1,996	0.30%
2021/08/10	4	13.20	0	0.00	13.15	4	1,991	0.20%
2021/08/06	0	0.00	3	13.40	13.35	-3	2,058	-0.15%
2021/08/05	1	13.65	0	0.00	13.55	1	2,111	0.05%
2021/08/04	4	13.89	0	0.00	14.10	4	2,129	0.19%
2021/08/02	0	0.00	1	13.60	13.55	-1	2,198	-0.05%
2021/07/28	6	13.52	0	0.00	13.35	6	2,338	0.26%
2021/07/27	1	13.60	0	0.00	13.55	1	2,436	0.04%
2021/07/23	2	14.05	4	14.00	14.00	-2	2,604	-0.08%
2021/07/22	0	0.00	2	13.85	13.80	-2	2,696	-0.07%
2021/07/21	3	13.27	0	0.00	13.15	3	2,834	0.11%
2021/07/20	11	13.63	7	13.81	13.45	4	3,015	0.13%
2021/07/19	2	13.85	9	14.14	14.25	-7	3,107	-0.23%
2021/07/14	3	13.35	11	13.44	13.25	-8	3,524	-0.23%
2021/07/13	6	13.68	5	13.85	13.70	1	3,579	0.03%
2021/07/12	0	0.00	1	13.35	13.55	-1	3,608	-0.03%
2021/07/09	14	13.33	0	0.00	13.35	14	3,795	0.37%
2021/07/07	10	13.45	0	0.00	13.25	10	3,992	0.25%
2021/07/05	0	0.00	2	13.90	13.75	-2	4,274	-0.05%
2021/07/01	13	13.30	0	0.00	13.25	13	4,421	0.29%
2021/06/30	10	13.55	0	0.00	13.50	10	4,552	0.22%
2021/06/29	2	13.60	0	0.00	13.40	2	4,776	0.04%
2021/06/28	3	13.77	0	0.00	13.75	3	5,029	0.06%
2021/06/25	2	13.85	0	0.00	14.15	2	5,310	0.04%
2021/06/24	3	13.90	4	13.84	13.85	-1	5,440	-0.02%
2021/06/23	5	13.63	0	0.00	13.55	5	5,450	0.09%
2021/06/22	5	13.35	3	13.40	13.15	2	5,483	0.04%
2021/06/21	2	13.28	0	0.00	13.25	2	5,511	0.04%
2021/06/18	4	13.86	0	0.00	13.65	4	5,603	0.07%
2021/06/16	5	13.85	0	0.00	13.55	5	6,069	0.08%
2021/06/15	1	13.80	0	0.00	13.85	1	6,337	0.02%
2021/06/02	1	14.00	0	0.00	14.05	1	6,359	0.02%
2021/06/01	1	14.10	0	0.00	14.30	1	6,363	0.02%
2021/05/31	0	0.00	3	14.00	13.80	-3	6,353	-0.05%
2021/05/28	10	13.75	0	0.00	13.65	10	6,333	0.16%
2021/05/25	1	13.45	0	0.00	13.40	1	6,403	0.02%
2021/05/24	0	0.00	5	13.12	13.20	-5	6,427	-0.08%
2021/05/21	0	0.00	10	13.00	12.85	-10	6,448	-0.16%
2021/05/17	11	11.31	10	11.58	11.20	1	6,454	0.02%
2021/05/14	0	0.00	3	12.85	12.40	-3	6,392	-0.05%
2021/05/13	10	12.28	0	0.00	12.45	10	6,367	0.16%
2021/05/12	5	12.75	10	13.18	12.70	-5	6,401	-0.08%
2021/05/11	5	14.05	0	0.00	14.05	5	6,343	0.08%
2021/05/10	2	15.20	2	15.40	15.60	0	6,320	0.00%
2021/05/06	5	14.40	0	0.00	14.35	5	6,262	0.08%
2021/05/04	20	14.65	29	14.75	14.80	-9	6,154	-0.15%
2021/05/03	14	16.23	0	0.00	15.85	14	6,039	0.23%
2021/04/29	1	17.10	1	17.35	17.05	0	5,940	0.00%
2021/04/28	1	17.70	7	17.75	17.75	-6	5,858	-0.10%
2021/04/27	13	17.67	3	17.73	17.70	10	5,780	0.17%
2021/04/26	12	18.20	4	18.23	18.25	8	5,597	0.14%
2021/04/23	10	17.62	0	0.00	18.00	10	5,401	0.19%
2021/04/22	12	18.36	13	17.98	17.00	-1	5,269	-0.02%
2021/04/21	13	18.16	3	18.20	18.35	10	5,031	0.20%
2021/04/20	6	17.65	22	17.50	17.40	-16	4,900	-0.33%
2021/04/19	10	17.10	37	17.28	17.25	-27	4,883	-0.55%
2021/04/16	0	0.00	14	17.46	17.40	-14	4,822	-0.29%
2021/04/15	0	0.00	4	17.51	17.45	-4	4,768	-0.08%
2021/04/14	0	0.00	18	16.27	16.75	-18	4,583	-0.39%
2021/04/13	1	17.85	13	17.66	16.90	-12	4,557	-0.26%
2021/04/12	4	17.89	7	17.86	17.70	-3	4,493	-0.07%
2021/04/09	10	17.80	1	17.60	17.35	9	4,339	0.21%
2021/04/08	5	17.35	5	17.30	17.30	0	4,247	0.00%
2021/04/07	3	17.22	10	17.26	17.35	-7	4,208	-0.17%
2021/04/06	3	17.30	0	0.00	16.85	3	4,178	0.07%
2021/04/01	56	17.47	39	17.42	17.00	17	4,311	0.39%
2021/03/31	3	16.57	22	16.36	16.85	-19	4,099	-0.46%
2021/03/30	13	16.37	30	16.43	16.10	-17	3,892	-0.44%
2021/03/29	26	15.76	6	15.43	15.40	20	3,593	0.56%
2021/03/25	4	14.55	20	14.83	14.55	-16	3,595	-0.44%
2021/03/24	5	14.90	2	14.95	14.90	3	3,567	0.08%
2021/03/23	4	15.50	11	15.22	15.10	-7	3,541	-0.20%
2021/03/22	1	15.75	9	15.18	15.55	-8	3,447	-0.23%
2021/03/19	38	15.28	17	15.39	15.00	21	3,346	0.63%
2021/03/18	11	15.07	12	15.03	15.30	-1	3,049	-0.03%
2021/03/17	0	0.00	4	14.03	13.95	-4	2,838	-0.14%
2021/03/16	2	14.15	0	0.00	14.05	2	2,875	0.07%
2021/03/15	0	0.00	1	14.15	14.20	-1	2,941	-0.03%
2021/03/11	0	0.00	6	14.07	14.05	-6	3,131	-0.19%
2021/03/10	2	13.90	0	0.00	13.80	2	3,338	0.06%
2021/03/09	1	13.65	0	0.00	13.65	1	3,383	0.03%
2021/03/05	6	13.51	1	13.70	13.50	5	3,730	0.13%
2021/03/03	0	0.00	2	14.00	14.10	-2	3,955	-0.05%
2021/03/02	2	14.05	0	0.00	13.85	2	3,969	0.05%
2021/02/26	2	14.15	0	0.00	14.20	2	3,976	0.05%
2021/02/24	0	0.00	2	13.90	13.95	-2	4,016	-0.05%
2021/02/23	3	14.20	0	0.00	14.10	3	4,399	0.07%
2021/02/22	0	0.00	6	14.10	14.05	-6	4,684	-0.13%
2021/02/18	3	13.33	1	13.20	13.45	2	4,610	0.04%
2021/02/17	1	13.10	0	0.00	13.10	1	4,609	0.02%
2021/02/05	0	0.00	3	12.65	12.60	-3	4,589	-0.07%
2021/02/04	4	12.71	0	0.00	12.70	4	4,590	0.09%
2021/02/03	4	12.93	5	13.20	13.00	-1	4,579	-0.02%
2021/02/02	7	12.50	7	12.75	12.50	0	4,487	0.00%
2021/01/29	0	0.00	6	12.30	12.25	-6	4,401	-0.14%
2021/01/28	7	12.34	0	0.00	12.30	7	4,375	0.16%
2021/01/27	0	0.00	5	12.60	12.50	-5	4,368	-0.11%
2021/01/26	1	12.65	3	12.83	12.50	-2	4,367	-0.05%
2021/01/25	5	12.50	10	12.70	12.55	-5	4,361	-0.11%
2021/01/21	9	12.77	0	0.00	12.40	9	4,341	0.21%
2021/01/20	9	12.78	18	12.99	12.50	-9	4,325	-0.21%
2021/01/18	8	13.19	0	0.00	13.30	8	4,270	0.19%
2021/01/13	0	0.00	17	14.24	14.00	-17	4,188	-0.41%
2021/01/12	9	13.44	0	0.00	13.30	9	4,103	0.22%
2021/01/11	0	0.00	4	13.99	13.80	-4	4,076	-0.10%
2021/01/08	3	13.60	0	0.00	13.60	3	4,066	0.07%
2021/01/07	5	13.75	0	0.00	13.80	5	4,093	0.12%
2021/01/06	8	13.76	0	0.00	13.80	8	4,117	0.19%
2021/01/05	0	0.00	4	14.25	14.30	-4	4,033	-0.10%
2020/12/30	0	0.00	2	14.25	14.25	-2	3,931	-0.05%
2020/12/29	5	14.40	7	14.46	14.50	-2	3,900	-0.05%
2020/12/28	4	14.88	23	14.63	14.85	-19	3,815	-0.50%
2020/12/25	7	13.97	0	0.00	14.10	7	3,536	0.20%
2020/12/24	3	14.13	3	14.10	14.05	0	3,515	0.00%
2020/12/23	2	14.25	11	14.17	14.15	-9	3,468	-0.26%
2020/12/22	6	13.99	10	14.23	13.80	-4	3,450	-0.12%
2020/12/21	10	13.52	1	13.55	13.60	9	3,323	0.27%
2020/12/17	2	13.90	0.1	13.80	13.85	1.9	3,288	0.06%
2020/12/15	10	13.79	2	13.70	13.65	8	3,289	0.24%
2020/12/14	0	0.00	6	14.25	14.15	-6	3,262	-0.18%
2020/12/11	3	13.35	0	0.00	13.60	3	3,222	0.09%
2020/12/10	2	13.95	2	14.00	13.95	0	3,164	0.00%
2020/12/09	16	14.38	9	14.32	14.10	7	3,119	0.22%
2020/12/08	2	13.85	10	13.95	13.85	-8	3,059	-0.26%
2020/12/07	14	14.39	4	14.56	14.25	10	3,048	0.33%
2020/12/04	8	14.07	36	14.47	14.50	-28	2,894	-0.97%
2020/12/03	6	13.93	0	0.00	13.65	6	2,678	0.22%
2020/12/02	30	13.88	1	14.00	13.90	29	2,725	1.06%
2020/12/01	33	14.20	47	14.12	14.30	-14	2,750	-0.51%
2020/11/30	9	13.63	15	13.51	13.70	-6	2,681	-0.22%
2020/11/27	1	12.95	0	0.00	12.95	1	2,474	0.04%
2020/11/26	0	0.00	10	12.75	12.70	-10	2,480	-0.40%
2020/11/25	9	12.67	10	12.58	12.55	-1	2,452	-0.04%
2020/11/24	2	12.70	7	12.73	12.50	-5	2,414	-0.21%
2020/11/23	7	12.46	4	12.44	12.65	3	2,395	0.13%
2020/11/20	103	12.99	77	12.67	12.65	26	2,329	1.12%	大買/
2020/11/19	12	12.70	22	12.83	12.90	-10	1,896	-0.53%
2020/11/18	0	0.00	10	11.65	11.75	-10	1,573	-0.64%
2020/11/17	0	0.00	10	11.55	11.55	-10	1,568	-0.64%
2020/11/16	5	11.70	0	0.00	11.70	5	1,609	0.31%
2020/11/13	2	11.45	0	0.00	11.50	2	1,593	0.13%
2020/11/11	1	11.30	0	0.00	11.35	1	1,627	0.06%
2020/11/09	0	0.00	3	11.25	11.25	-3	1,624	-0.18%
2020/11/06	0	0.00	1	11.15	11.10	-1	1,622	-0.06%
2020/11/05	2	11.15	1	11.15	11.10	1	1,645	0.06%
2020/11/04	6	11.10	1	11.10	11.15	5	1,658	0.30%
2020/10/30	1	11.25	0	0.00	11.05	1	1,682	0.06%
2020/10/20	0	0.00	10	11.60	11.65	-10	1,861	-0.54%
2020/10/14	0	0.00	1	11.60	11.85	-1	1,837	-0.05%
2020/09/23	3	11.57	0	0.00	11.50	3	2,355	0.13%
2020/09/18	5	12.00	3	12.00	11.95	2	2,341	0.09%
2020/09/16	6	11.89	0	0.00	11.85	6	2,339	0.26%
2020/09/14	5	11.75	0	0.00	11.70	5	2,385	0.21%
2020/09/11	2	11.50	0	0.00	11.60	2	2,413	0.08%
2020/09/10	6	12.03	10	12.00	11.90	-4	2,400	-0.17%
2020/09/08	9	11.94	1	11.85	11.90	8	2,353	0.34%
2020/09/07	9	12.45	0	0.00	12.15	9	2,355	0.38%
2020/09/04	3	12.02	12	12.11	12.50	-9	2,284	-0.39%
2020/09/03	0	0.00	23	12.02	11.85	-23	2,171	-1.06%
2020/08/31	3	10.90	0	0.00	10.85	3	2,084	0.14%
2020/08/21	5	10.60	0	0.00	10.60	5	2,125	0.24%
2020/08/13	0	0.00	10	11.25	11.20	-10	2,033	-0.49%
2020/08/11	5	11.15	0	0.00	11.30	5	2,042	0.24%
2020/08/10	5	11.40	0	0.00	11.40	5	2,035	0.25%
2020/08/07	5	11.40	0	0.00	11.45	5	2,047	0.24%
2020/08/05	0	0.00	1	11.85	11.85	-1	2,041	-0.05%
2020/08/04	7	11.80	0	0.00	11.80	7	2,050	0.34%
2020/08/03	5	11.80	0	0.00	11.80	5	2,056	0.24%
2020/07/31	6	11.35	27	11.80	12.00	-21	2,039	-1.03%
2020/07/30	0	0.00	7	11.05	11.00	-7	1,949	-0.36%
2020/07/29	0	0.00	0.1	11.20	10.90	-0.1	1,951	-0.01%
2020/07/28	17	10.76	0	0.00	10.75	17	1,958	0.87%
2020/07/27	0.1	11.50	0	0.00	11.20	0.1	1,951	0.01%
2020/07/24	1	11.30	1	11.50	11.25	0	1,988	0.00%
2020/07/23	11	11.60	1	11.70	11.60	10	2,022	0.49%
2020/07/21	1	11.80	10	11.90	11.80	-9	2,025	-0.44%
2020/07/13	5	12.15	0	0.00	12.20	5	2,016	0.25%
2020/07/09	0	0.00	1	12.25	12.25	-1	1,988	-0.05%
2020/07/08	22	12.98	12	12.78	12.65	10	1,940	0.52%
2020/07/06	5	11.35	0	0.00	11.25	5	1,610	0.31%
2020/07/03	5	11.15	1	11.00	11.00	4	1,589	0.25%
2020/07/02	10	10.90	0	0.00	11.05	10	1,581	0.63%
2020/06/30	0	0.00	14	10.60	10.60	-14	1,633	-0.86%
2020/06/23	0	0.00	5	11.00	10.90	-5	1,664	-0.30%
2020/06/22	5	11.40	0	0.00	11.25	5	1,665	0.30%
2020/06/18	0	0.00	8	11.00	10.95	-8	1,633	-0.49%
2020/06/17	27	10.55	0	0.00	10.55	27	1,612	1.67%
2020/06/16	0	0.00	1	10.40	10.55	-1	1,656	-0.06%
2020/06/15	6	10.50	10	10.50	10.30	-4	1,700	-0.24%
2020/06/12	5	10.65	0	0.00	10.65	5	1,715	0.29%
2020/06/11	0	0.00	10	10.95	10.85	-10	1,733	-0.58%
2020/06/10	14	11.23	0	0.00	11.25	14	1,732	0.81%
2020/06/09	0	0.00	10	11.25	11.10	-10	1,772	-0.56%
2020/06/05	2	11.55	10	11.60	11.55	-8	1,780	-0.45%
2020/05/29	2	10.15	0	0.00	10.00	2	1,885	0.11%
2020/05/28	29	10.46	0	0.00	10.30	29	1,875	1.55%
2020/05/25	1	10.20	20	10.25	10.20	-19	1,880	-1.01%
2020/05/21	2	10.65	0	0.00	10.75	2	1,881	0.11%
2020/05/20	4	10.53	0	0.00	10.50	4	1,889	0.21%
2020/05/19	0	0.00	10	10.35	10.45	-10	1,891	-0.53%
2020/05/18	0	0.00	18	10.46	10.35	-18	1,889	-0.95%
2020/05/15	9	10.74	15	11.00	10.70	-6	1,881	-0.32%
2020/05/14	11	11.31	40	10.75	10.85	-29	1,875	-1.55%
2020/05/11	0	0.00	2	11.65	11.60	-2	1,844	-0.11%
2020/05/04	0	0.00	20	11.55	11.50	-20	1,809	-1.11%
2020/04/29	10	11.70	0	0.00	11.60	10	1,812	0.55%
2020/04/28	16	11.95	0	0.00	11.85	16	1,781	0.90%
2020/04/23	0	0.00	3	11.30	11.15	-3	1,761	-0.17%
2020/04/22	1	11.00	0	0.00	11.00	1	1,769	0.06%
2020/04/21	7	11.09	8	11.30	10.85	-1	1,784	-0.06%
2020/04/17	0	0.00	3	11.60	11.30	-3	1,833	-0.16%
2020/04/16	1	11.05	10	11.35	11.35	-9	1,816	-0.50%
2020/04/15	10	11.20	0	0.00	11.25	10	1,812	0.55%
2020/04/14	4	10.76	0	0.00	10.80	4	1,811	0.22%
2020/04/13	60	10.63	0	0.00	10.45	60	1,826	3.29%
2020/04/06	0	0.00	2	9.94	10.00	-2	1,996	-0.10%
2020/04/01	4	9.93	0	0.00	9.84	4	1,973	0.20%
2020/03/31	6	9.28	0	0.00	9.28	6	1,908	0.31%
2020/03/27	1	9.00	0	0.00	9.25	1	1,890	0.05%
2020/03/26	0	0.00	10	8.27	8.89	-10	1,865	-0.54%
2020/03/25	0	8.43	0	0.00	8.39	0	1,857	0.00%
2020/03/24	1	7.85	0	0.00	7.96	1	1,864	0.05%
2020/03/20	13	7.92	0	0.00	7.93	13	1,909	0.68%
2020/03/19	0	0.00	11	7.66	7.66	-11	1,914	-0.57%
2020/03/16	3	10.20	2	10.60	10.20	1	1,821	0.05%
2020/03/13	2	10.48	2	10.45	10.50	0	1,807	0.00%
2020/03/12	1	12.35	0	0.00	11.60	1	1,760	0.06%
2020/03/11	1	12.80	0	0.00	12.70	1	1,717	0.06%
2020/03/09	1	13.05	0	0.00	12.90	1	1,701	0.06%
2020/03/06	2	13.85	1	13.85	13.70	1	1,661	0.06%
2020/03/05	1	12.90	17	13.80	13.95	-16	1,566	-1.02%
2020/03/04	4	12.71	0	0.00	12.70	4	1,466	0.27%
2020/03/03	3	13.05	0	0.00	12.90	3	1,451	0.21%
2020/02/27	1	13.10	0	0.00	13.15	1	1,444	0.07%
2020/02/26	0	0.00	2	13.55	13.55	-2	1,429	-0.14%
2020/02/25	2	13.40	0	0.00	13.55	2	1,428	0.14%
2020/02/24	2	13.90	7	13.75	13.80	-5	1,438	-0.35%
2020/02/21	1	14.05	21	14.11	14.00	-20	1,446	-1.38%
2020/02/20	0	0.00	8	14.15	14.15	-8	1,436	-0.56%
2020/02/19	1	14.20	6	14.25	14.20	-5	1,435	-0.35%
2020/02/18	3	14.05	13	14.20	14.25	-10	1,433	-0.70%
2020/02/17	2	14.13	8	14.20	14.10	-6	1,436	-0.42%
2020/02/14	2	14.10	0	0.00	14.10	2	1,474	0.14%
2020/02/12	0	0.00	5	14.30	14.25	-5	1,485	-0.34%
2020/02/11	0	0.00	8	14.20	14.15	-8	1,484	-0.54%
2020/02/10	7	13.90	0	0.00	13.90	7	1,479	0.47%
2020/02/07	1	14.25	0	0.00	14.15	1	1,474	0.07%
2020/02/06	8	14.35	0	0.00	14.50	8	1,466	0.55%
2020/02/05	0	0.00	2	14.35	14.25	-2	1,462	-0.14%
2020/02/04	35	14.04	0	0.00	14.15	35	1,458	2.40%
2020/02/03	29	13.70	6	14.15	13.70	23	1,471	1.56%
2020/01/20	0	0.00	24	16.60	16.50	-24	1,426	-1.68%
2020/01/17	11	16.65	13	16.70	16.75	-2	1,420	-0.14%
2020/01/14	1	16.80	1	16.80	16.75	0	1,386	0.00%
2020/01/13	5	15.95	0	0.00	16.50	5	1,318	0.38%
2020/01/08	11	16.04	0	0.00	15.85	11	1,288	0.85%
2020/01/07	2	16.25	6	16.12	16.15	-4	1,274	-0.31%
2020/01/06	0	0.00	1	16.25	16.10	-1	1,250	-0.08%
2020/01/03	22	16.45	0	0.00	16.65	22	1,230	1.79%
2020/01/02	2	16.50	84	15.40	16.50	-82	1,195	-6.86%
2019/12/31	0	0.00	33	15.20	15.15	-33	1,074	-3.07%
2019/12/30	2	15.15	0	0.00	15.15	2	1,190	0.17%
2019/12/27	0	0.00	50	15.20	15.15	-50	1,217	-4.11%
2019/12/26	0	0.00	75	15.18	15.20	-75	1,223	-6.13%
2019/12/25	0	0.00	25	15.20	15.10	-25	1,240	-2.02%
2019/12/24	0	0.00	48	15.15	15.10	-48	1,248	-3.84%
2019/12/23	0	0.00	25	15.23	15.15	-25	1,253	-1.99%
2019/12/20	6	15.50	0	0.00	15.40	6	1,256	0.48%
2019/12/19	12	15.73	5	15.67	15.70	7	1,270	0.55%
2019/12/18	13	15.51	50	15.45	15.65	-37	1,299	-2.85%
2019/12/17	16	15.50	53.7	15.50	15.35	-37.7	1,263	-2.98%
2019/12/16	24	14.75	201	14.94	15.25	-177	1,236	-14.32%	大賣/鉅額交易
2019/12/12	0	0.00	2	15.15	14.95	-2	1,159	-0.17%
2019/12/11	0	0.00	50	15.10	15.10	-50	1,154	-4.33%
2019/12/10	0	0.00	103	15.18	15.10	-103	1,153	-8.93%	大賣/鉅額交易
2019/12/09	1	15.05	151	15.05	15.00	-150	1,145	-13.09%	大賣/鉅額交易
2019/12/06	3	15.05	69	15.09	14.90	-66	1,145	-5.76%
2019/12/05	22	15.19	100	15.09	15.10	-78	1,144	-6.82%
2019/11/25	0	0.00	4	15.10	15.10	-4	1,210	-0.33%
2019/11/15	2	14.85	0	0.00	14.95	2	1,174	0.17%
2019/11/12	2	15.60	0	0.00	15.40	2	1,128	0.18%
2019/11/08	1	16.30	0	0.00	16.15	1	1,134	0.09%
2019/11/06	1	16.80	0	0.00	16.55	1	1,130	0.09%
2019/10/31	1	16.95	4	16.75	16.60	-3	1,182	-0.25%
2019/10/30	1	17.10	0	0.00	17.10	1	1,166	0.09%
2019/10/29	1	17.40	2	17.48	17.10	-1	1,167	-0.09%
2019/10/21	0	0.00	3	17.55	17.65	-3	1,199	-0.25%
2019/10/16	4	17.85	3	17.80	17.60	1	1,228	0.08%
2019/10/15	0	0.00	1	17.70	17.70	-1	1,234	-0.08%
2019/10/14	0	0.00	10	17.80	17.65	-10	1,231	-0.81%
2019/10/09	0	0.00	1	17.55	17.65	-1	1,241	-0.08%
2019/10/08	0	0.00	8	17.80	17.80	-8	1,239	-0.65%
2019/10/07	1	18.50	0	0.00	18.35	1	1,212	0.08%
2019/10/04	8	18.71	0	0.00	18.65	8	1,205	0.66%
2019/10/03	0	0.00	30	18.30	18.60	-30	1,118	-2.68%
2019/09/27	3	17.55	0	0.00	17.55	3	1,105	0.27%
2019/09/24	0	0.00	5	18.20	18.30	-5	1,206	-0.41%
2019/09/23	10	18.18	3	17.40	18.20	7	1,185	0.59%
2019/09/18	0	0.00	3	17.48	17.50	-3	1,172	-0.26%
2019/09/10	1	17.75	0	0.00	17.55	1	1,232	0.08%
2019/09/05	2	18.15	1	17.95	17.90	1	1,234	0.08%
2019/09/02	2	18.25	0	0.00	18.30	2	1,243	0.16%
2019/08/26	0	0.00	10	16.97	17.00	-10	1,249	-0.80%
2019/08/23	2	17.30	0	0.00	17.35	2	1,288	0.16%
2019/08/20	2	17.40	0	0.00	17.35	2	1,303	0.15%
2019/08/19	11	17.25	0	0.00	17.25	11	1,312	0.84%
2019/08/07	10	16.38	0	0.00	16.25	10	1,368	0.73%
2019/08/05	3	16.73	8	16.60	16.55	-5	1,404	-0.36%
2019/08/02	0	0.00	10	17.20	17.30	-10	1,409	-0.71%
2019/08/01	6	17.91	0	0.00	17.85	6	1,416	0.42%
2019/07/30	10	18.35	0	0.00	18.15	10	1,432	0.70%
2019/07/29	10	18.60	0	0.00	18.55	10	1,463	0.68%
2019/07/23	18	18.28	0	0.00	18.35	18	1,611	1.12%
2019/07/22	0	0.00	10	17.85	17.80	-10	1,642	-0.61%
2019/07/19	0	0.00	15	18.17	18.00	-15	1,675	-0.90%
2019/07/18	3	18.10	60	18.07	18.05	-57	1,809	-3.15%
2019/07/17	20	18.70	0	0.00	18.65	20	2,214	0.90%
2019/07/15	0	0.00	15	18.25	18.30	-15	2,328	-0.64%
2019/07/12	15	18.85	30	18.58	18.60	-15	2,396	-0.63%
2019/07/11	10	18.85	0	0.00	18.85	10	2,482	0.40%
2019/07/09	2	18.55	0	0.00	18.55	2	2,865	0.07%
2019/07/08	10	18.95	0	0.00	18.95	10	2,886	0.35%
2019/07/05	20	19.25	15	19.30	19.25	5	2,977	0.17%
2019/07/04	0	0.00	5	19.45	19.35	-5	3,025	-0.17%
2019/07/03	10	19.70	0	0.00	19.40	10	3,047	0.33%
2019/07/02	0	0.00	6	19.80	19.95	-6	3,071	-0.20%
2019/06/27	30	19.05	17	19.00	18.95	13	3,214	0.40%
2019/06/20	0	0.00	1.5	19.57	19.60	-1.5	3,676	-0.04%
2019/06/19	0	0.00	1	19.40	19.55	-1	3,892	-0.03%
2019/06/18	11	18.95	0	0.00	18.85	11	4,093	0.27%
2019/06/14	6	19.48	0	0.00	19.40	6	4,192	0.14%
2019/06/13	8	19.55	5	19.46	19.35	3	4,418	0.07%
2019/06/12	0	0.00	1	19.30	19.20	-1	4,474	-0.02%
2019/06/11	0	0.00	5	19.13	19.15	-5	4,545	-0.11%
2019/06/10	1	19.00	0	0.00	18.90	1	4,831	0.02%
2019/06/05	1	19.10	0	0.00	19.10	1	4,921	0.02%
2019/06/04	5	19.05	2	19.05	19.00	3	5,196	0.06%
2019/05/31	8	19.20	0	0.00	19.15	8	5,623	0.14%
2019/05/22	0	0.00	1	18.10	17.90	-1	6,934	-0.01%
2019/05/20	3	17.30	0	0.00	17.30	3	7,268	0.04%
2019/05/17	0	0.00	5	18.10	17.40	-5	7,548	-0.07%
2019/05/16	0	0.00	2	18.05	18.00	-2	8,159	-0.02%
2019/05/14	0	0.00	5	17.15	18.15	-5	8,557	-0.06%
2019/05/13	3	18.00	0	0.00	17.75	3	8,610	0.03%
2019/05/10	10	18.55	0	0.00	18.25	10	8,636	0.12%
2019/05/08	1	18.90	0	0.00	18.90	1	8,707	0.01%
2019/05/07	4	19.15	0	0.00	19.10	4	8,754	0.05%
2019/05/06	15	19.15	20	18.98	18.90	-5	8,890	-0.06%
2019/04/30	2	19.25	65	19.55	19.30	-63	8,840	-0.71%
2019/04/29	11	20.33	0	0.00	20.00	11	8,788	0.13%
2019/04/25	5	20.75	0	0.00	20.95	5	8,709	0.06%
2019/04/24	23	20.85	45	20.87	20.85	-22	8,691	-0.25%
2019/04/23	36	22.10	40	21.86	21.65	-4	8,579	-0.05%
2019/04/22	3	21.40	11	21.52	21.65	-8	8,170	-0.10%
2019/04/19	15	20.90	5	21.00	20.90	10	8,086	0.12%
2019/04/18	3	21.15	1	21.00	20.70	2	8,058	0.02%
2019/04/17	13	21.55	6	21.50	21.30	7	7,997	0.09%
2019/04/16	8	22.01	6	21.98	21.85	2	7,921	0.03%
2019/04/15	10	21.85	4	21.58	21.60	6	7,713	0.08%
2019/04/12	16	20.66	0	0.00	20.55	16	7,600	0.21%
2019/04/11	16	21.52	6	21.43	21.10	10	7,598	0.13%
2019/04/10	5	21.05	3	21.45	21.45	2	7,498	0.03%
2019/04/09	0	0.00	3	21.25	21.10	-3	7,482	-0.04%
2019/04/08	1	21.40	1	21.20	21.10	0	7,475	0.00%
2019/04/03	0	0.00	7	21.33	21.15	-7	7,446	-0.09%
2019/04/02	1	21.05	3	20.85	20.80	-2	7,366	-0.03%
2019/03/28	7	20.46	23	20.50	20.40	-16	7,281	-0.22%
2019/03/27	12	20.88	1	21.00	20.85	11	7,371	0.15%
2019/03/26	12	21.44	10	21.44	21.30	2	7,649	0.03%
2019/03/25	30	20.81	1	20.70	21.05	29	7,476	0.39%
2019/03/22	4	21.34	24	21.33	21.30	-20	7,428	-0.27%
2019/03/21	6	21.58	18	21.70	22.15	-12	7,226	-0.17%
2019/03/20	0	0.00	25	20.95	20.90	-25	7,022	-0.36%
2019/03/19	4	20.75	15	20.80	20.75	-11	7,005	-0.16%
2019/03/18	11	21.16	22	21.38	21.15	-11	6,945	-0.16%
2019/03/15	4	20.63	1	20.75	20.70	3	6,757	0.04%
2019/03/14	8	20.52	5	20.55	20.55	3	6,726	0.04%
2019/03/13	13	21.03	12	20.96	20.70	1	6,777	0.01%
2019/03/12	1	20.35	1	20.40	20.30	0	6,556	0.00%
2019/03/11	2	20.50	0	0.00	20.40	2	6,594	0.03%
2019/03/08	8	20.58	17	20.59	20.50	-9	6,674	-0.13%
2019/03/07	21	20.82	1	21.00	20.80	20	6,451	0.31%
2019/03/06	0	0.00	3	20.95	20.75	-3	6,282	-0.05%
2019/03/05	10	20.55	0	0.00	20.50	10	6,401	0.16%
2019/03/04	2	20.68	36	20.79	20.90	-34	6,402	-0.53%
2019/02/27	70	20.67	29	20.86	20.60	41	6,134	0.67%
2019/02/26	15	20.00	0	0.00	19.90	15	5,759	0.26%
2019/02/25	2	20.00	2	19.88	20.20	0	5,731	0.00%
2019/02/22	47	20.78	34	20.72	20.25	13	5,680	0.23%
2019/02/21	3	19.85	0	0.00	20.60	3	5,529	0.05%
2019/02/20	11	20.22	8	20.13	20.15	3	5,470	0.05%
2019/02/19	5	19.80	1	19.90	19.90	4	5,320	0.08%
2019/02/18	9	20.96	8	20.73	20.30	1	5,299	0.02%
2019/02/15	40	19.81	7.1	19.76	19.75	32.9	5,062	0.65%
2019/02/14	3	18.67	3	19.02	19.55	0	4,542	0.00%
2019/01/29	0	0.00	2	17.05	17.05	-2	4,771	-0.04%
2019/01/28	1	17.10	1	17.20	17.05	0	4,912	0.00%
2019/01/25	1	17.00	1	16.55	17.10	0	5,187	0.00%
2019/01/16	0	0.00	1	16.45	16.45	-1	5,698	-0.02%
2019/01/09	0	0.00	2	16.40	16.40	-2	5,954	-0.03%
2019/01/04	0	0.00	1	15.50	15.60	-1	6,167	-0.02%
2019/01/03	0	0.00	2	16.20	16.20	-2	6,201	-0.03%
2019/01/02	0	0.00	1	16.15	16.15	-1	6,367	-0.02%
2018/12/28	2	16.45	0	0.00	16.05	2	6,500	0.03%
2018/12/27	1	16.35	1	16.50	16.50	0	6,529	0.00%
2018/12/26	0	0.00	2	16.70	16.35	-2	6,578	-0.03%
2018/12/24	0	0.00	1	17.15	17.15	-1	6,751	-0.01%
2018/12/20	5	17.65	2	17.15	17.15	3	7,010	0.04%
2018/12/19	68.1	18.85	48	18.44	18.35	20.1	6,916	0.29%
2018/12/18	3	17.40	10	17.45	17.50	-7	6,619	-0.11%
2018/12/17	11	17.15	1	17.05	17.05	10	6,574	0.15%
2018/12/11	0	0.00	3	16.90	16.85	-3	6,585	-0.05%
2018/12/06	1	18.25	10	18.20	16.80	-9	6,864	-0.13%
2018/12/04	10	18.82	1	18.95	18.50	9	6,829	0.13%
2018/11/30	0	0.00	1	18.05	17.85	-1	6,647	-0.02%
2018/11/29	1	17.75	10	17.90	17.60	-9	6,593	-0.14%
2018/11/28	2	17.98	3	17.80	17.70	-1	6,479	-0.02%
2018/11/27	4	16.98	1	17.20	17.20	3	6,256	0.05%
2018/11/26	0	0.00	2	16.50	16.55	-2	6,309	-0.03%
2018/11/22	0	0.00	7	16.68	16.65	-7	6,292	-0.11%
2018/11/20	1	17.00	0	0.00	16.80	1	6,274	0.02%
2018/11/19	0.2	17.10	0	0.00	17.10	0.2	6,144	0.00%
2018/11/15	2	16.70	4	17.30	16.50	-2	6,016	-0.03%
2018/11/13	10	17.00	0	0.00	17.00	10	5,903	0.17%
2018/11/12	2	17.03	0	0.00	16.80	2	5,826	0.03%
2018/11/09	0	0.00	5	17.15	17.15	-5	5,681	-0.09%
2018/11/06	0	0.00	2	16.60	16.30	-2	5,555	-0.04%
2018/11/05	1	16.55	7	16.63	16.70	-6	5,505	-0.11%
2018/11/02	8	16.19	0	0.00	16.70	8	5,372	0.15%
2018/11/01	0	0.00	3	15.40	15.60	-3	5,116	-0.06%
2018/10/31	5	15.30	0	0.00	15.30	5	5,056	0.10%
2018/10/30	0	0.00	2	15.20	15.20	-2	4,960	-0.04%
2018/10/26	0	0.00	4	13.88	13.95	-4	4,903	-0.08%
2018/10/25	0	0.00	6	14.23	13.60	-6	4,938	-0.12%
2018/10/24	0	0.00	2	14.85	14.85	-2	4,921	-0.04%
2018/10/23	15	15.73	15	15.27	14.95	0	4,996	0.00%
2018/10/22	2	15.20	14	15.02	15.60	-12	4,969	-0.24%
2018/10/19	0	0.00	28	14.57	14.40	-28	5,037	-0.56%
2018/10/17	10	15.24	0	0.00	14.70	10	5,450	0.18%
2018/10/12	2	14.75	3	14.35	14.75	-1	6,200	-0.02%
2018/10/11	3	15.27	2	15.30	15.25	1	6,345	0.02%
2018/10/08	2	19.00	4	18.35	18.30	-2	6,201	-0.03%
2018/10/05	5	19.90	5	19.80	19.80	0	6,196	0.00%
2018/10/03	1	20.30	0	0.00	20.30	1	6,317	0.02%
2018/10/02	5	21.32	0	0.00	20.35	5	6,449	0.08%
2018/10/01	0	0.00	2	21.30	21.55	-2	6,685	-0.03%
2018/09/28	2	21.75	1	21.50	21.60	1	6,984	0.01%
2018/09/27	6	21.44	0	0.00	21.60	6	6,970	0.09%
2018/09/21	5	20.20	0	0.00	20.35	5	7,004	0.07%
2018/09/20	0	0.00	10	20.03	19.90	-10	7,220	-0.14%
2018/09/19	0	0.00	5	20.40	20.05	-5	7,458	-0.07%
2018/09/18	7	20.07	0	0.00	20.00	7	7,955	0.09%
2018/09/17	0	0.00	10	21.10	20.75	-10	8,141	-0.12%
2018/09/14	26	20.88	6	20.87	21.60	20	8,374	0.24%
2018/09/12	13	19.50	0	0.00	19.35	13	9,600	0.14%
2018/09/11	0	0.00	1	19.95	20.20	-1	10,171	-0.01%
2018/09/10	6	19.79	26	19.75	19.50	-20	10,344	-0.19%
2018/09/07	2	21.90	0	0.00	21.65	2	10,298	0.02%
2018/09/06	0	0.00	2	22.80	22.80	-2	10,366	-0.02%
2018/09/05	5	23.45	6	23.20	23.00	-1	10,385	-0.01%
2018/09/04	0	0.00	1	23.45	23.45	-1	10,421	-0.01%
2018/09/03	0	0.00	29	23.24	23.10	-29	10,461	-0.28%
2018/08/31	6	23.93	1	24.25	24.00	5	10,473	0.05%
2018/08/30	0	0.00	3	23.65	23.80	-3	10,375	-0.03%
2018/08/24	6	22.05	0	0.00	22.05	6	10,536	0.06%
2018/08/23	1	22.35	0	0.00	22.35	1	10,675	0.01%
2018/08/22	1	22.50	0	0.00	22.50	1	11,025	0.01%
2018/08/21	2	22.20	0	0.00	22.40	2	11,172	0.02%
2018/08/20	5	22.14	19	22.30	22.10	-14	11,180	-0.13%
2018/08/17	10	22.53	0	0.00	22.55	10	11,181	0.09%
2018/08/16	12	22.64	5	22.65	22.55	7	11,174	0.06%
2018/08/15	20	22.50	0	0.00	22.25	20	11,171	0.18%
2018/08/14	0	0.00	4	23.30	23.35	-4	11,104	-0.04%
2018/08/13	19	22.45	16	22.82	22.75	3	11,218	0.03%
2018/08/10	14	25.81	0	0.00	24.80	14	11,066	0.13%
2018/08/09	0	0.00	21	25.90	25.80	-21	11,022	-0.19%
2018/08/08	1	27.25	1	26.85	26.10	0	11,075	0.00%
2018/08/07	0	0.00	1	27.05	26.80	-1	11,112	-0.01%
2018/08/06	0	0.00	2	27.10	26.80	-2	11,158	-0.02%
2018/08/03	13	27.15	0	0.00	27.80	13	11,206	0.12%
2018/08/02	1	27.85	27	27.59	27.10	-26	11,191	-0.23%
2018/08/01	0	0.00	15	28.86	28.65	-15	11,116	-0.13%
2018/07/31	0	0.00	6	29.10	28.75	-6	11,093	-0.05%
2018/07/30	36	28.57	7	28.66	28.60	29	11,145	0.26%
2018/07/27	0	0.00	9	29.11	29.50	-9	11,101	-0.08%
2018/07/26	12	29.13	3	29.47	28.75	9	11,048	0.08%
2018/07/25	17	29.41	4	29.73	29.20	13	10,983	0.12%
2018/07/24	14	29.99	8	29.88	29.75	6	10,894	0.06%
2018/07/23	23.3	29.93	43	29.43	29.00	-19.7	10,692	-0.18%
2018/07/20	46	29.91	23	29.53	30.25	23	10,404	0.22%
2018/07/19	0	0.00	11	28.35	28.50	-11	9,941	-0.11%
2018/07/18	16	28.89	2	28.45	28.15	14	9,977	0.14%
2018/07/17	0	0.00	1	27.65	27.50	-1	9,791	-0.01%
2018/07/16	1	28.20	0	0.00	27.75	1	9,749	0.01%
2018/07/13	0	0.00	1	29.25	28.50	-1	9,704	-0.01%
2018/07/12	3	28.43	0	0.00	28.20	3	9,610	0.03%
2018/07/11	8	28.91	3	29.03	28.70	5	9,559	0.05%
2018/07/10	1	28.80	2	28.80	28.80	-1	9,516	-0.01%
2018/07/09	2	28.83	6	28.98	28.90	-4	9,332	-0.04%
2018/07/06	2	26.03	2	26.50	29.10	0	8,951	0.00%
2018/07/05	1	26.55	0	0.00	26.70	1	8,674	0.01%
2018/07/04	0	0.00	5	26.75	26.40	-5	8,667	-0.06%
2018/07/03	2	27.43	1	27.30	27.10	1	8,645	0.01%
2018/07/02	1	28.75	1	28.75	28.30	0	8,549	0.00%
2018/06/29	10	28.91	19	28.96	28.70	-9	8,516	-0.11%
2018/06/28	16	29.14	2	28.90	27.90	14	8,497	0.16%
2018/06/27	11	28.94	9	28.73	29.25	2	8,282	0.02%
2018/06/26	4	28.49	2	28.78	28.40	2	7,862	0.03%
2018/06/25	8	29.24	7	29.04	27.90	1	7,912	0.01%
2018/06/22	51	31.47	35	32.01	30.00	16	7,719	0.21%
2018/06/21	56	30.77	29	30.94	31.15	27	7,077	0.38%
2018/06/20	16	28.18	16	28.51	28.90	0	6,337	0.00%
2018/06/19	3	25.65	1	26.00	26.95	2	5,755	0.03%
2018/06/15	2	25.53	0	0.00	25.15	2	5,566	0.04%
2018/06/14	2	26.53	1	26.90	26.10	1	5,531	0.02%
2018/06/13	3	25.55	0	0.00	25.45	3	5,452	0.06%
2018/06/12	0	0.00	2	25.45	25.45	-2	5,472	-0.04%
2018/06/11	1	26.10	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	26.00	0	0.00	26.00	1	5,461	0.02%
2018/06/06	1	27.00	0	0.00	27.05	1	5,647	0.02%
2018/06/05	0	0.00	1	26.35	26.65	-1	5,842	-0.02%
2018/06/04	1	27.50	1	26.05	26.10	0	5,868	0.00%
2018/06/01	0	0.00	10	27.10	26.90	-10	5,796	-0.17%
2018/05/31	2	27.60	1	27.45	26.50	1	5,749	0.02%
2018/05/30	1	29.90	3	29.25	28.35	-2	5,640	-0.04%
2018/05/28	0	0.00	1	26.35	26.30	-1	5,210	-0.02%
2018/05/25	0	0.00	2	26.03	26.10	-2	5,249	-0.04%
2018/05/24	0	0.00	1	26.95	26.65	-1	5,281	-0.02%
2018/05/23	2	27.03	1	26.70	26.60	1	5,324	0.02%
2018/05/22	3	27.17	2	27.25	27.05	1	5,393	0.02%
2018/05/21	3	27.18	6	27.44	27.80	-3	5,422	-0.06%
2018/05/18	1	26.30	1	25.90	25.90	0	5,355	0.00%
2018/05/16	1	27.20	51	27.00	27.60	-50	5,693	-0.88%
2018/05/14	0	0.00	8	26.29	26.30	-8	5,912	-0.14%
2018/05/11	0	0.00	1	25.50	26.65	-1	6,014	-0.02%
2018/05/10	3	25.55	0	0.00	25.20	3	5,914	0.05%
2018/05/09	0	0.00	5	24.50	24.60	-5	5,892	-0.08%
2018/05/08	0	0.00	5	24.92	25.05	-5	5,890	-0.08%
2018/05/07	15	24.20	3	24.87	25.05	12	5,933	0.20%
2018/05/04	1	24.35	2	24.30	23.90	-1	5,922	-0.02%
2018/05/02	1	24.20	0	0.00	23.70	1	5,947	0.02%
2018/04/27	6	22.90	25	21.41	22.30	-19	6,007	-0.32%
2018/04/26	10	20.60	18	21.54	21.00	-8	6,148	-0.13%
2018/04/25	0	0.00	31	21.43	21.60	-31	6,620	-0.47%
2018/04/24	0	0.00	11	19.42	20.90	-11	6,808	-0.16%
2018/04/23	20	21.10	5	21.30	21.00	15	6,836	0.22%
2018/04/19	10	22.45	1	22.60	22.55	9	7,196	0.13%
2018/04/18	10	22.55	0	0.00	22.30	10	7,466	0.13%
2018/04/17	10	22.50	6	22.56	22.20	4	7,541	0.05%
2018/04/16	0	0.00	37	24.32	23.20	-37	7,687	-0.48%
2018/04/13	0	0.00	10	23.00	23.00	-10	8,000	-0.12%
2018/04/12	5	23.60	0	0.00	23.10	5	8,475	0.06%
2018/04/11	0	0.00	2	23.30	23.40	-2	8,792	-0.02%
2018/04/10	11	23.34	3	23.00	23.00	8	9,255	0.09%
2018/04/09	3	24.72	0	0.00	24.35	3	9,832	0.03%
2018/04/03	10	25.75	0	0.00	25.75	10	10,503	0.10%
2018/04/02	5	26.80	3	27.18	26.50	2	11,171	0.02%
2018/03/31	8	27.19	28	27.39	27.20	-20	11,562	-0.17%
2018/03/30	2	26.05	0	0.00	25.60	2	11,431	0.02%
2018/03/29	8	26.47	0	0.00	25.65	8	11,564	0.07%
2018/03/28	5	26.78	2	26.35	25.90	3	11,759	0.03%
2018/03/27	0	0.00	1	25.00	26.05	-1	11,555	-0.01%
2018/03/26	4	23.76	17	24.00	23.70	-13	11,556	-0.11%
2018/03/23	16	24.07	3	24.20	24.00	13	11,587	0.11%
2018/03/22	1	26.75	0	0.00	26.05	1	11,667	0.01%
2018/03/21	0	0.00	1.1	26.88	26.80	-1.1	11,725	-0.01%
2018/03/19	12	26.63	0	0.00	26.60	12	12,383	0.10%
2018/03/16	5	27.18	2	27.35	26.95	3	12,813	0.02%
2018/03/14	1	28.10	18	27.85	27.55	-17	13,175	-0.13%
2018/03/13	5	28.05	2	27.65	27.65	3	13,221	0.02%
2018/03/12	3	27.58	0	0.00	28.20	3	13,332	0.02%
2018/03/09	12	26.08	5	26.36	26.70	7	13,288	0.05%
2018/03/08	1	27.50	4	28.65	27.55	-3	13,430	-0.02%
2018/03/07	0	0.00	4	29.05	28.60	-4	13,633	-0.03%
2018/03/05	1	28.80	0	0.00	28.20	1	14,295	0.01%
2018/03/02	4	29.41	5	29.30	29.30	-1	14,638	-0.01%
2018/02/27	0	0.00	10	30.40	29.90	-10	15,070	-0.07%
2018/02/23	1.6	30.08	0	0.00	30.10	1.6	15,273	0.01%
2018/02/22	1	30.60	10	30.35	30.50	-9	15,393	-0.06%
2018/02/21	10	29.30	2	29.20	29.70	8	15,313	0.05%
2018/02/12	7	27.88	15	27.61	27.80	-8	15,343	-0.05%
2018/02/09	6	25.87	7	26.44	26.60	-1	15,288	-0.01%
2018/02/08	35	29.44	30	29.42	28.65	5	15,097	0.03%
2018/02/07	10	29.75	0	0.00	28.20	10	14,990	0.07%
2018/02/06	4	29.35	0	0.00	29.35	4	15,184	0.03%
2018/02/05	9	32.14	75	32.50	32.60	-66	14,999	-0.44%
2018/02/02	2	35.30	0	0.00	35.45	2	14,916	0.01%
2018/02/01	5	35.25	8	35.75	35.30	-3	14,938	-0.02%
2018/01/31	0	0.00	11	35.45	35.95	-11	15,019	-0.07%
2018/01/30	2	36.40	0	0.00	35.60	2	15,085	0.01%
2018/01/29	0.1	36.10	8	36.34	36.30	-7.9	15,087	-0.05%
2018/01/26	3	35.70	13	35.68	35.20	-10	15,090	-0.07%
2018/01/24	0	0.00	26	35.53	36.05	-26	15,375	-0.17%
2018/01/23	1	36.80	1	37.45	36.00	0	15,722	0.00%
2018/01/22	40	36.01	110	35.65	37.00	-70	15,884	-0.44%	大賣/
2018/01/19	155	36.98	31.2	36.90	35.80	123.8	15,980	0.77%	大買/鉅額交易
2018/01/18	89	40.13	112	39.91	39.55	-23	15,534	-0.15%	大賣/
2018/01/17	8	41.14	5	41.00	40.95	3	15,414	0.02%
2018/01/16	32	41.24	57	41.57	41.30	-25	15,409	-0.16%
2018/01/15	15	39.83	15	39.86	40.10	0	15,291	0.00%
2018/01/12	4	41.80	36	41.88	40.25	-32	15,232	-0.21%
2018/01/11	3	39.95	1	39.80	39.80	2	15,086	0.01%
2018/01/10	0	0.00	7	40.43	40.20	-7	15,058	-0.05%
2018/01/09	86	40.17	18	40.90	41.20	68	15,144	0.45%
2018/01/08	41.4	41.83	13.4	42.19	40.50	27.9	15,071	0.19%
2018/01/05	31	44.40	22	44.88	44.35	9	14,699	0.06%
2018/01/04	29.1	44.50	16	45.21	44.15	13.1	14,418	0.09%
2018/01/03	74	43.90	19	43.77	44.80	55	13,966	0.39%
2018/01/02	3	39.83	103	38.77	40.75	-100	13,344	-0.75%	大賣/