達運 (6120)-元大-龍潭券商分點個股進出

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(已收盤)

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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/20	2	15.50	1	15.45	15.45	1	9,928	0.01%
2024/05/17	3	15.58	3	15.53	15.55	0	10,007	0.00%
2024/05/16	1	15.60	5	15.55	15.70	-4	10,175	-0.04%
2024/05/15	1	15.55	0	0.00	15.50	1	10,424	0.01%
2024/05/14	9	15.54	0	0.00	15.50	9	10,575	0.09%
2024/05/10	0	0.00	2	15.70	15.80	-2	10,718	-0.02%
2024/05/09	13	16.11	0	0.00	15.80	13	10,793	0.12%
2024/05/08	0	0.00	6	15.62	15.65	-6	10,798	-0.06%
2024/05/07	1	15.35	1	15.45	15.55	0	10,891	0.00%
2024/05/06	13	15.51	5	15.61	15.60	8	10,907	0.07%
2024/05/03	81	15.59	0	0.00	15.45	81	10,980	0.74%
2024/05/02	12	17.07	4	17.00	17.00	8	10,665	0.08%
2024/04/30	0	0.00	100	17.15	17.00	-100	10,716	-0.93%
2024/04/29	0	0.00	16	17.30	17.50	-16	10,872	-0.15%
2024/04/26	121	16.99	3	17.00	17.00	118	10,955	1.08%	大買/鉅額交易
2024/04/25	7	16.90	4	16.85	16.85	3	11,515	0.03%
2024/04/24	5	16.80	2	17.00	16.80	3	12,382	0.02%
2024/04/23	5	16.85	3	16.80	16.70	2	12,508	0.02%
2024/04/22	10	16.84	9	16.61	16.80	1	12,501	0.01%
2024/04/19	1	15.70	6	15.70	15.75	-5	12,587	-0.04%
2024/04/18	1	16.00	3	15.88	15.90	-2	13,006	-0.02%
2024/04/17	2	15.65	0	0.00	15.60	2	14,719	0.01%
2024/04/16	4	15.73	1	15.75	15.60	3	15,102	0.02%
2024/04/15	11	16.46	3	16.50	16.40	8	15,356	0.05%
2024/04/12	4	16.98	2	16.90	16.75	2	15,296	0.01%
2024/04/11	1	17.40	10	17.45	17.15	-9	15,201	-0.06%
2024/04/10	4	17.74	12	17.76	17.55	-8	15,264	-0.05%
2024/04/09	21	17.64	11	17.64	17.25	10	15,120	0.07%
2024/04/08	101	18.44	135	19.05	17.90	-34	14,805	-0.23%	大買/大賣/
2024/04/03	83	18.18	149	18.33	18.60	-66	13,686	-0.48%	大賣/
2024/04/02	32	17.26	24	17.18	16.95	8	12,806	0.06%
2024/04/01	3	16.55	1.1	16.60	16.55	1.9	12,262	0.02%
2024/03/29	0	0.00	7	16.38	16.10	-7	12,158	-0.06%
2024/03/28	7	16.11	3	16.08	16.15	4	12,089	0.03%
2024/03/27	4	15.94	0	0.00	15.95	4	12,044	0.03%
2024/03/26	1	16.10	3	16.00	15.90	-2	12,016	-0.02%
2024/03/25	4	16.21	9	16.24	16.25	-5	11,947	-0.04%
2024/03/22	5	15.98	0	0.00	15.95	5	11,882	0.04%
2024/03/21	1	15.60	6	15.73	15.80	-5	11,845	-0.04%
2024/03/20	0	0.00	6	15.70	15.65	-6	11,799	-0.05%
2024/03/19	6	16.11	0	0.00	15.85	6	11,777	0.05%
2024/03/15	0	0.00	2	15.75	15.75	-2	11,764	-0.02%
2024/03/14	15	15.73	2	15.65	15.65	13	11,757	0.11%
2024/03/13	41	16.34	13	16.20	15.95	28	11,681	0.24%
2024/03/12	15	16.77	19.5	16.79	16.95	-4.5	11,466	-0.04%
2024/03/11	1	16.50	14	16.47	16.50	-13	11,000	-0.12%
2024/03/08	60	15.02	4	15.30	15.00	56	10,733	0.52%
2024/03/07	2	15.40	9.5	15.33	15.35	-7.5	10,660	-0.07%
2024/03/06	7	15.95	0	0.00	15.60	7	10,579	0.07%
2024/03/05	5	16.00	0	0.00	16.05	5	10,524	0.05%
2024/03/04	3	15.67	0	0.00	15.50	3	10,356	0.03%
2024/03/01	2	15.45	0	0.00	15.40	2	10,307	0.02%
2024/02/29	8	15.64	7	15.75	15.65	1	10,277	0.01%
2024/02/27	3	16.30	1	15.85	15.80	2	10,237	0.02%
2024/02/26	7	16.19	5	16.13	16.20	2	10,170	0.02%
2024/02/23	5	16.50	2	16.40	16.20	3	10,157	0.03%
2024/02/21	3	16.60	0	0.00	16.50	3	10,022	0.03%
2024/02/20	6	16.71	3	16.82	16.65	3	9,965	0.03%
2024/02/19	6	17.25	4	17.13	16.85	2	9,869	0.02%
2024/02/16	8	16.91	23	17.13	17.10	-15	9,692	-0.15%
2024/02/15	6	16.23	11	16.36	16.30	-5	9,410	-0.05%
2024/02/05	26	15.47	2	15.60	15.75	24	9,238	0.26%
2024/02/02	12	15.60	53	15.69	15.50	-41	9,147	-0.45%
2024/02/01	59	15.39	11	15.51	15.35	48	9,110	0.53%
2024/01/31	6	15.75	15	15.86	15.50	-9	9,015	-0.10%
2024/01/30	6	16.06	2	16.10	16.10	4	8,903	0.04%
2024/01/29	4	15.83	17	15.66	15.85	-13	8,780	-0.15%
2024/01/26	24	16.16	26	16.19	15.80	-2	8,713	-0.02%
2024/01/25	18.1	16.08	7	16.17	15.95	11.1	8,589	0.13%
2024/01/24	11.1	16.42	5	16.40	16.25	6.1	8,453	0.07%
2024/01/23	10	16.77	16.2	16.85	16.40	-6.2	8,338	-0.07%
2024/01/22	46	16.59	3	16.70	16.45	43	8,093	0.53%
2024/01/19	40.2	17.14	26	17.00	16.90	14.2	7,868	0.18%
2024/01/18	25	16.99	35	17.09	17.45	-10	7,224	-0.14%
2024/01/17	9	16.07	16	16.07	15.90	-7	6,305	-0.11%
2024/01/16	44	16.65	17	16.59	16.40	27	6,114	0.44%
2024/01/15	26	16.94	22.2	16.86	16.80	3.8	5,822	0.07%
2024/01/12	35	16.66	25.2	16.82	16.80	9.8	5,465	0.18%
2024/01/11	113.5	17.02	111	17.11	16.45	2.5	4,982	0.05%	大買/大賣/
2024/01/10	15	15.94	70	16.19	16.25	-55	3,206	-1.72%
2024/01/09	13	14.91	13.3	14.98	14.80	-0.3	2,785	-0.01%
2024/01/08	0	0.00	6	14.15	14.15	-6	2,602	-0.23%
2024/01/05	8	14.11	0	0.00	14.15	8	2,603	0.31%
2024/01/04	1.5	14.35	2	14.25	14.15	-0.5	2,574	-0.02%
2024/01/03	0	0.00	9	13.80	13.75	-9	2,566	-0.35%
2023/12/27	1	13.45	0	0.00	13.55	1	2,957	0.03%
2023/12/26	0	0.00	1	13.45	13.40	-1	3,005	-0.03%
2023/12/25	23	13.30	0	0.00	13.15	23	3,068	0.75%
2023/12/21	1	13.45	0	0.00	13.30	1	3,140	0.03%
2023/12/20	2	13.45	0	0.00	13.50	2	3,214	0.06%
2023/12/18	1	13.50	0	0.00	13.45	1	3,336	0.03%
2023/12/14	0	0.00	3	13.70	13.70	-3	3,554	-0.08%
2023/12/12	3	13.47	0	0.00	13.70	3	3,975	0.08%
2023/12/11	2	13.95	1	13.90	13.80	1	4,219	0.02%
2023/12/08	0	0.00	2	13.83	13.80	-2	4,394	-0.05%
2023/12/07	0	0.00	3	13.65	13.65	-3	4,921	-0.06%
2023/12/06	9	13.85	0	0.00	13.75	9	4,977	0.18%
2023/12/05	1	13.80	0	0.00	13.85	1	4,991	0.02%
2023/12/01	1	13.85	0	0.00	13.90	1	5,055	0.02%
2023/11/29	3	13.85	0	0.00	13.85	3	5,040	0.06%
2023/11/24	0	0.00	5	14.05	14.00	-5	5,075	-0.10%
2023/11/22	5.1	14.20	4	14.18	14.10	1.1	5,085	0.02%
2023/11/21	1	14.00	0	0.00	14.05	1	5,030	0.02%
2023/11/09	31	13.65	1	13.55	13.55	30	5,324	0.56%
2023/11/08	1	13.90	0	0.00	13.90	1	5,343	0.02%
2023/11/02	3	14.05	0	0.00	14.10	3	5,977	0.05%
2023/10/31	2	13.80	0	0.00	13.80	2	6,021	0.03%
2023/10/27	10	14.20	0	0.00	13.95	10	6,108	0.16%
2023/10/24	0	0.00	3	13.95	14.15	-3	6,379	-0.05%
2023/10/23	3	14.00	0	0.00	14.00	3	6,551	0.05%
2023/10/20	1	13.40	0	0.00	13.50	1	6,653	0.02%
2023/10/19	18	13.82	9	13.75	13.80	9	6,736	0.13%
2023/10/17	2	14.20	0	0.00	14.15	2	7,104	0.03%
2023/10/13	0	0.00	11.5	14.76	14.70	-11.5	7,394	-0.16%
2023/10/12	0	0.00	1	15.15	14.85	-1	7,571	-0.01%
2023/10/11	16	15.03	22	15.04	14.75	-6	7,913	-0.08%
2023/10/05	0	0.00	4	16.45	16.30	-4	9,007	-0.04%
2023/10/04	3	15.90	44	15.99	16.20	-41	9,543	-0.43%
2023/10/03	5	15.90	4	16.35	16.05	1	9,820	0.01%
2023/10/02	10	16.00	0	0.00	16.15	10	9,763	0.10%
2023/09/28	10	16.04	1	15.90	15.80	9	9,746	0.09%
2023/09/26	7	15.85	4	15.88	15.80	3	9,679	0.03%
2023/09/25	0	0.00	2	15.90	16.05	-2	9,699	-0.02%
2023/09/22	4	15.88	3	15.95	16.00	1	9,645	0.01%
2023/09/20	1	15.45	0	0.00	15.55	1	9,535	0.01%
2023/09/19	1	16.20	214	15.73	15.85	-213	9,608	-2.22%	大賣/鉅額交易
2023/09/18	23.5	16.09	2	16.20	16.10	21.5	9,959	0.22%
2023/09/15	41	15.68	4	15.64	15.55	37	10,661	0.35%
2023/09/14	4	15.73	47	15.78	15.70	-43	10,989	-0.39%
2023/09/13	15	15.11	5	15.11	14.95	10	11,493	0.09%
2023/09/12	156	15.18	25	16.28	14.50	131	11,354	1.15%	大買/鉅額交易
2023/09/11	0	0.00	18	15.50	15.50	-18	10,920	-0.16%
2023/09/07	10	14.17	1	14.10	14.10	9	10,884	0.08%
2023/09/06	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/09/05	1	14.90	2	14.78	14.95	-1	10,846	-0.01%
2023/09/04	0	0.00	1	14.90	14.95	-1	10,833	-0.01%
2023/09/01	25	14.90	0	0.00	14.90	25	10,824	0.23%
2023/08/31	0	0.00	7	14.95	14.90	-7	10,810	-0.06%
2023/08/28	7	14.35	0	0.00	14.40	7	10,894	0.06%
2023/08/25	0	0.00	3	14.80	14.70	-3	10,884	-0.03%
2023/08/24	29	15.12	23	15.15	14.85	6	10,970	0.05%
2023/08/23	6	14.42	1	14.45	14.50	5	10,905	0.05%
2023/08/22	4	14.75	13.1	14.65	14.60	-9.1	10,845	-0.08%
2023/08/21	0	0.00	26	15.22	15.20	-26	10,781	-0.24%
2023/08/18	1	15.15	0	0.00	15.10	1	10,763	0.01%
2023/08/17	0	0.00	2	15.45	15.45	-2	10,708	-0.02%
2023/08/15	16	15.19	9	15.27	15.45	7	10,600	0.07%
2023/08/14	2	15.00	2	14.85	14.85	0	10,529	0.00%
2023/08/11	10	15.40	17	15.26	15.30	-7	10,457	-0.07%
2023/08/10	10	14.55	17	14.43	14.70	-7	10,312	-0.07%
2023/08/09	32	15.10	3	15.15	15.10	29	10,074	0.29%
2023/08/08	3	16.92	4	17.05	16.75	-1	9,895	-0.01%
2023/08/02	23	16.33	4	16.00	16.15	19	9,702	0.20%
2023/08/01	1	16.65	1	16.65	16.65	0	9,609	0.00%
2023/07/31	19	16.70	5	16.80	16.65	14	9,576	0.15%
2023/07/28	52	16.85	1	16.85	16.95	51	9,484	0.54%
2023/07/27	6	17.43	18	17.10	17.20	-12	9,398	-0.13%
2023/07/26	45	16.59	23.2	16.52	16.45	21.8	9,213	0.24%
2023/07/25	13.1	17.18	2.3	17.61	17.65	10.8	8,969	0.12%
2023/07/24	25	17.72	20.5	17.28	17.25	4.5	8,812	0.05%
2023/07/21	34.2	18.21	28.2	17.87	17.70	6	8,670	0.07%
2023/07/20	81	19.02	24.4	18.98	18.90	56.7	8,434	0.67%
2023/07/19	22.2	19.38	32	19.32	19.20	-9.8	8,219	-0.12%
2023/07/18	13	19.09	23.4	18.73	18.20	-10.4	7,875	-0.13%
2023/07/17	43.2	19.05	65.3	19.01	18.95	-22.1	7,689	-0.29%
2023/07/14	68.2	19.06	93.3	18.78	18.75	-25.2	7,505	-0.34%
2023/07/13	224.2	19.53	98.2	19.66	19.15	126	7,164	1.76%	大買/鉅額交易
2023/07/12	60	18.23	83.3	18.42	18.90	-23.3	6,415	-0.36%
2023/07/11	128.2	17.88	50.1	17.65	17.70	78.1	5,935	1.32%	大買/
2023/07/10	11	17.29	45.3	17.33	17.50	-34.3	5,248	-0.65%
2023/07/07	32	15.56	13	15.89	15.95	19	4,908	0.39%
2023/07/06	1	15.40	5	15.35	15.40	-4	4,824	-0.08%
2023/07/05	0	0.00	5	15.20	15.20	-5	4,789	-0.10%
2023/07/04	2	14.90	4	14.85	14.90	-2	4,762	-0.04%
2023/07/03	0	0.00	6	15.51	15.25	-6	4,747	-0.13%
2023/06/29	6	14.75	9	14.70	14.70	-3	4,689	-0.06%
2023/06/28	0	0.00	5	14.67	14.55	-5	4,674	-0.11%
2023/06/27	10.4	14.46	28.2	14.46	14.40	-17.9	4,644	-0.38%
2023/06/26	42.2	15.98	53.1	16.03	15.25	-10.9	4,497	-0.24%
2023/06/21	139.6	16.13	79.2	16.00	15.85	60.4	4,000	1.51%	大買/
2023/06/20	7.2	14.50	38.6	14.84	15.55	-31.4	3,047	-1.03%
2023/06/19	94.1	14.08	39	14.14	14.15	55.1	2,575	2.14%
2023/06/16	0	0.00	7	13.55	13.55	-7	1,831	-0.38%
2023/06/15	0	0.00	14	12.35	12.35	-14	1,761	-0.79%
2023/06/14	0	0.00	1	11.15	11.25	-1	1,665	-0.06%
2023/06/13	0	0.00	1	11.05	11.00	-1	1,634	-0.06%
2023/06/12	27	11.07	0	0.00	10.95	27	1,616	1.67%
2023/06/09	3	10.87	0	0.00	10.85	3	1,595	0.19%
2023/06/06	4	10.85	0	0.00	10.90	4	1,579	0.25%
2023/06/05	3	11.00	1	10.85	10.85	2	1,580	0.13%
2023/06/01	2	10.70	0	0.00	10.80	2	1,459	0.14%
2023/05/31	1	10.70	1	10.80	10.80	0	1,457	0.00%
2023/05/30	2	10.65	2	11.10	10.65	0	1,441	0.00%
2023/05/26	11	10.46	0	0.00	10.25	11	1,375	0.80%
2023/05/18	28	10.50	0	0.00	10.35	28	1,525	1.84%
2023/05/12	1	10.00	0	0.00	10.05	1	1,578	0.06%
2023/05/11	11	10.10	1	10.05	10.05	10	1,583	0.63%
2023/05/10	0.2	10.30	0	0.00	10.20	0.2	1,590	0.01%
2023/05/04	20	10.18	0	0.00	10.15	20	1,665	1.20%
2023/04/28	5	10.35	10	10.30	10.25	-5	1,665	-0.30%
2023/04/26	0	0.00	1	10.30	10.30	-1	1,677	-0.06%
2023/04/25	7	10.24	14	10.15	10.15	-7	1,673	-0.42%
2023/04/21	1	10.50	0	0.00	10.40	1	1,637	0.06%
2023/04/20	70	10.86	0	0.00	10.65	70	1,608	4.35%
2023/04/19	2	11.25	0	0.00	11.10	2	1,569	0.13%
2023/04/18	0	0.00	3	11.50	11.45	-3	1,532	-0.20%
2023/04/17	3	11.22	8	11.28	11.35	-5	1,495	-0.33%
2023/04/14	7	11.14	13.4	11.13	11.15	-6.4	1,448	-0.44%
2023/04/13	0	0.00	2	10.80	10.75	-2	1,381	-0.14%
2023/04/12	2	10.68	0	0.00	10.70	2	1,354	0.15%
2023/04/06	0	0.00	3	10.80	10.80	-3	1,309	-0.23%
2023/03/31	2	10.70	0	0.00	10.65	2	1,303	0.15%
2023/03/30	10	10.70	0	0.00	10.55	10	1,277	0.78%
2023/03/29	0	0.00	10	10.45	10.45	-10	1,266	-0.79%
2023/03/24	0	0.00	1	10.60	10.60	-1	1,246	-0.08%
2023/03/22	3	10.70	1	10.90	10.60	2	1,209	0.17%
2023/03/21	1	10.60	26.8	10.55	10.60	-25.8	1,145	-2.25%
2023/03/20	0.2	10.10	0	0.00	10.00	0.2	1,074	0.02%
2023/03/13	0	0.00	1	10.10	10.00	-1	1,082	-0.09%
2023/03/09	0	10.45	2	10.30	10.20	-2	1,066	-0.18%
2023/03/03	0	0.00	0.1	10.35	10.25	-0.1	1,034	-0.01%
2023/03/01	2	10.25	0	0.00	10.15	2	1,012	0.20%
2023/02/24	1	10.45	0	0.00	10.45	1	994	0.10%
2023/02/23	0	0.00	12	10.30	10.30	-12	964	-1.24%
2023/02/22	23	10.31	3.2	10.33	10.30	19.8	939	2.11%
2023/02/20	2	10.18	1	10.25	10.20	1	868	0.12%
2023/02/17	0	0.00	20	10.10	9.99	-20	841	-2.38%
2023/02/15	0.1	9.74	0	0.00	9.85	0.1	795	0.02%
2023/02/14	0	0.00	1	9.68	9.78	-1	782	-0.13%
2023/02/09	0	0.00	5	9.59	9.52	-5	724	-0.69%
2023/02/08	2	9.62	1	9.60	9.63	1	719	0.14%
2023/02/07	2	9.67	0	0.00	9.67	2	705	0.28%
2023/02/06	6	9.38	3	9.35	9.52	3	676	0.44%
2023/02/03	0	0.00	3	9.23	9.25	-3	636	-0.47%
2023/01/16	0.2	8.80	0	0.00	8.70	0.2	625	0.03%
2022/12/28	0.1	8.94	1	8.88	8.88	-0.9	688	-0.13%
2022/12/23	0.1	9.07	3	9.04	9.05	-2.9	716	-0.41%
2022/12/20	0	0.00	1	8.76	8.71	-1	744	-0.13%
2022/12/15	1	9.02	0	0.00	9.06	1	793	0.13%
2022/12/13	0.1	8.97	0	0.00	8.96	0.1	802	0.01%
2022/12/12	0.2	8.88	0	0.00	8.98	0.2	810	0.02%
2022/12/09	0	0.00	1	9.00	8.95	-1	809	-0.12%
2022/12/06	6	9.15	0	0.00	9.13	6	816	0.74%
2022/12/02	2	9.25	0	0.00	9.25	2	826	0.24%
2022/11/30	0	0.00	3	9.23	9.11	-3	841	-0.36%
2022/11/29	1	8.99	0	9.26	9.05	1	875	0.11%
2022/11/25	3	9.11	0.4	9.22	9.10	2.6	957	0.27%
2022/11/24	0	0.00	3.6	9.16	9.13	-3.6	1,201	-0.30%
2022/11/23	4	9.09	4	9.13	9.09	0	1,213	0.00%
2022/11/22	7	9.10	3	9.14	9.05	4	1,229	0.33%
2022/11/18	0	0.00	0.1	9.29	9.19	-0.1	1,251	-0.01%
2022/11/17	0.1	9.16	0	0.00	9.21	0.1	1,256	0.01%
2022/11/15	0	0.00	4	9.21	9.28	-4	1,288	-0.31%
2022/11/14	0	0.00	7	9.18	9.26	-7	1,339	-0.52%
2022/11/11	10	9.07	0	0.00	9.02	10	1,334	0.75%
2022/11/08	0	0.00	4	9.07	8.95	-4	1,411	-0.28%
2022/11/07	5	9.03	0.2	9.20	9.00	4.8	1,421	0.34%
2022/11/04	3	8.81	3.8	8.91	8.98	-0.8	1,463	-0.06%
2022/11/03	0	0.00	2.9	8.91	8.88	-2.9	1,468	-0.20%
2022/11/02	0	0.00	0.1	8.99	8.93	-0.1	1,478	-0.01%
2022/10/31	0	0.00	0.1	8.80	8.60	-0.1	1,496	-0.01%
2022/10/28	4	8.78	0.7	8.60	8.56	3.3	1,522	0.21%
2022/10/27	0	0.00	1.1	8.94	8.91	-1.1	1,516	-0.08%
2022/10/26	2	8.85	3	8.95	8.85	-1	1,525	-0.07%
2022/10/25	3	8.81	0	0.00	8.94	3	1,546	0.19%
2022/10/24	0	0.00	3	9.03	8.95	-3	1,553	-0.19%
2022/10/21	0.9	8.83	0	0.00	8.75	0.9	1,552	0.05%
2022/10/20	3	8.89	0.1	9.05	8.90	2.9	1,568	0.18%
2022/10/18	0.3	9.07	0	0.00	9.15	0.3	1,590	0.02%
2022/10/17	4	8.81	4.3	8.96	8.96	-0.3	1,605	-0.02%
2022/10/14	0	0.00	6	8.95	8.97	-6	1,625	-0.37%
2022/10/13	1.9	8.75	0	0.00	8.56	1.9	1,636	0.12%
2022/10/12	2.4	8.96	0	0.00	9.01	2.4	1,631	0.15%
2022/10/05	0	0.00	1	9.22	9.22	-1	1,652	-0.06%
2022/10/04	0	0.00	3	8.99	8.98	-3	1,664	-0.18%
2022/09/29	0	0.00	108	8.48	8.59	-108	1,689	-6.39%	大賣/鉅額交易
2022/09/27	7.1	8.56	0	0.00	8.62	7.1	1,701	0.42%
2022/09/26	1.3	8.80	0	0.00	8.59	1.3	1,707	0.07%
2022/09/23	0	0.00	6	9.17	9.12	-6	1,703	-0.35%
2022/09/13	0	0.00	1	9.48	9.45	-1	1,849	-0.05%
2022/09/12	0.1	9.45	0	0.00	9.40	0.1	1,896	0.01%
2022/09/06	0	0.00	1	9.47	9.45	-1	1,940	-0.05%
2022/08/31	1	10.50	0	0.00	10.30	1	1,961	0.05%
2022/08/18	0	0.00	3	10.43	10.45	-3	2,626	-0.11%
2022/08/12	0.3	10.25	0	0.00	10.30	0.3	3,096	0.01%
2022/08/04	1	9.83	0	0.00	9.73	1	3,161	0.03%
2022/08/03	0	10.10	0	0.00	9.96	0	3,145	0.00%
2022/08/01	0	0.00	1	10.25	10.35	-1	3,154	-0.03%
2022/07/29	0	0.00	20	10.15	10.15	-20	3,139	-0.64%
2022/07/28	0	0.00	0.1	10.35	10.10	-0.1	3,145	0.00%
2022/07/26	0	0.00	1	10.20	10.10	-1	3,138	-0.03%
2022/07/22	0	0.00	3	10.20	10.10	-3	3,132	-0.10%
2022/07/19	0	0.00	6	9.92	9.92	-6	3,151	-0.19%
2022/07/18	0	0.00	1	9.71	9.80	-1	3,153	-0.03%
2022/07/15	0	0.00	1	9.41	9.46	-1	3,149	-0.03%
2022/07/14	0	0.00	21	9.39	9.40	-21	3,157	-0.66%
2022/07/12	20.1	8.96	0	0.00	8.91	20.1	3,182	0.63%
2022/07/11	0.2	9.37	0.6	9.40	9.35	-0.4	3,175	-0.01%
2022/07/06	0	9.21	0.3	9.23	9.02	-0.3	3,190	-0.01%
2022/07/01	2	9.25	5	9.22	9.06	-3	3,223	-0.09%
2022/06/30	1	9.69	0.3	10.10	9.68	0.7	3,217	0.02%
2022/06/28	0.3	10.25	0	0.00	10.10	0.3	3,243	0.01%
2022/06/24	2	9.95	10	9.94	10.00	-8	3,266	-0.24%
2022/06/23	10	9.99	0	0.00	9.85	10	3,276	0.31%
2022/06/21	1	9.84	0	0.00	10.05	1	3,260	0.03%
2022/06/20	0	0.00	7	9.78	9.66	-7	3,264	-0.21%
2022/06/16	0.1	10.20	0	0.00	10.10	0.1	3,230	0.00%
2022/06/14	4	10.00	0	0.00	10.20	4	3,260	0.12%
2022/06/13	0	0.00	1	10.20	10.15	-1	3,251	-0.03%
2022/06/10	0	0.00	1	10.55	10.45	-1	3,247	-0.03%
2022/06/09	0	0.00	1	10.70	10.60	-1	3,235	-0.03%
2022/06/02	50	10.94	6.2	10.74	10.75	43.8	3,155	1.39%
2022/06/01	1	10.70	10	10.60	10.70	-9	2,944	-0.31%
2022/05/31	43.2	10.67	22.2	10.70	10.65	21.1	2,886	0.73%
2022/05/30	10	10.30	0	0.00	10.40	10	2,659	0.38%
2022/05/27	4	10.40	5	10.74	10.45	-1	2,700	-0.04%
2022/05/26	13	10.20	0	0.00	10.15	13	2,557	0.51%
2022/05/25	1	10.25	6	10.20	10.25	-5	2,553	-0.20%
2022/05/24	4.1	10.26	0	0.00	10.25	4.1	2,575	0.16%
2022/05/23	9.2	11.08	1.1	10.90	10.90	8.1	2,451	0.33%
2022/05/20	0	0.00	1	10.70	10.75	-1	2,152	-0.05%
2022/05/19	0.1	10.90	0	0.00	10.85	0.1	2,164	0.01%
2022/05/18	3	11.07	3.1	11.15	11.15	-0.1	2,169	0.00%
2022/05/13	0	0.00	1	10.20	10.40	-1	2,197	-0.05%
2022/05/12	0	0.00	10	10.11	10.00	-10	2,207	-0.45%
2022/05/10	5	10.10	0	0.00	10.40	5	2,291	0.22%
2022/05/09	12	10.44	0	0.00	10.30	12	2,352	0.51%
2022/05/06	0.1	10.70	0	0.00	10.75	0.1	2,403	0.00%
2022/05/03	0.1	10.70	0	0.00	10.75	0.1	2,489	0.00%
2022/04/29	0	10.80	0	0.00	10.60	0	2,523	0.00%
2022/04/28	0.1	10.70	0	0.00	10.80	0.1	2,560	0.00%
2022/04/27	10	10.34	13	10.50	10.70	-3	2,599	-0.12%
2022/04/26	0	0.00	0.1	11.00	10.75	-0.1	2,597	0.00%
2022/04/25	0.2	10.90	0	0.00	10.75	0.2	2,627	0.01%
2022/04/22	0.2	11.20	3	11.20	11.20	-2.9	2,649	-0.11%
2022/04/20	1	11.35	0	0.00	11.30	1	2,815	0.04%
2022/04/19	11	11.43	0	0.00	11.20	11	3,010	0.37%
2022/04/18	1	10.85	0	0.00	10.90	1	3,160	0.03%
2022/04/15	0	0.00	9	11.01	11.05	-9	3,583	-0.25%
2022/04/14	5	11.15	0	0.00	11.15	5	3,739	0.13%
2022/04/13	0	0.00	17	11.31	11.35	-17	3,916	-0.43%
2022/04/12	0	0.00	4	11.20	11.05	-4	4,330	-0.09%
2022/04/11	20	11.18	4	11.35	11.15	16	4,688	0.34%
2022/04/08	0.1	11.60	0	0.00	11.55	0.1	5,939	0.00%
2022/04/07	11	11.55	1	11.45	11.45	10	6,608	0.15%
2022/04/06	5	11.80	0	0.00	11.90	5	6,749	0.07%
2022/04/01	9.8	11.92	4	11.90	11.95	5.8	7,088	0.08%
2022/03/31	3	12.10	5	12.20	12.10	-2	7,157	-0.03%
2022/03/30	1	12.20	0.1	12.30	12.25	0.9	7,207	0.01%
2022/03/29	34.1	12.26	0	0.00	12.30	34.1	7,276	0.47%
2022/03/28	0.1	12.60	0.2	12.60	12.60	-0.1	7,773	0.00%
2022/03/24	0	0.00	1	12.95	12.95	-1	7,888	-0.01%
2022/03/18	1	13.15	0	0.00	13.15	1	10,021	0.01%
2022/03/16	0	0.00	2.2	12.91	12.75	-2.2	10,964	-0.02%
2022/03/15	1	12.90	0	0.00	12.90	1	11,145	0.01%
2022/03/14	1	13.35	0	0.00	13.15	1	11,143	0.01%
2022/03/10	0	0.00	2	13.15	13.10	-2	11,290	-0.02%
2022/03/09	8	12.84	0	0.00	12.80	8	11,254	0.07%
2022/03/08	10	12.24	0	0.00	12.15	10	11,217	0.09%
2022/03/07	0	12.35	1	12.30	12.20	-1	11,190	-0.01%
2022/03/04	0	13.00	0	0.00	12.80	0	11,281	0.00%
2022/03/03	0	0.00	21	13.00	13.00	-21	11,300	-0.19%
2022/03/02	0.1	12.90	6	12.95	13.00	-5.9	11,335	-0.05%
2022/03/01	0.1	13.00	1	13.05	13.15	-1	11,239	-0.01%
2022/02/25	6	12.85	0	0.00	12.80	6	11,249	0.05%
2022/02/23	3.1	13.60	0	0.00	13.55	3.1	11,268	0.03%
2022/02/18	2	13.85	0	0.00	13.85	2	11,289	0.02%
2022/02/17	10	14.08	6	13.95	13.85	4	11,282	0.04%
2022/02/16	6	14.25	0	0.00	14.10	6	11,265	0.05%
2022/02/15	2	14.05	1	14.15	13.90	1	11,272	0.01%
2022/02/14	1.8	13.83	3	14.10	13.90	-1.2	11,236	-0.01%
2022/02/11	1	14.00	7	14.41	14.30	-6	11,205	-0.05%
2022/02/10	5.2	14.29	7	14.42	14.20	-1.8	11,154	-0.02%
2022/02/09	18	13.98	161	14.11	14.30	-143	11,116	-1.29%	大賣/鉅額交易
2022/02/08	6	14.00	92	13.67	14.00	-86	11,059	-0.78%
2022/02/07	17	13.05	21	13.23	13.45	-4	11,009	-0.04%
2022/01/26	1	12.85	0	0.00	12.70	1	10,980	0.01%
2022/01/25	2	12.80	4	13.23	12.75	-2	10,972	-0.02%
2022/01/24	0	0.00	102	13.05	13.15	-102	10,947	-0.93%	大賣/鉅額交易
2022/01/21	1	13.25	9	13.52	13.25	-8	10,923	-0.07%
2022/01/20	22	13.84	0	0.00	13.70	22	10,900	0.20%
2022/01/19	0	0.00	2	13.60	13.60	-2	10,860	-0.02%
2022/01/18	9	13.77	7	13.89	13.75	2	10,828	0.02%
2022/01/14	1	13.55	5	13.35	13.35	-4	10,755	-0.04%
2022/01/13	0	0.00	2	13.85	13.70	-2	10,673	-0.02%
2022/01/12	17	14.26	9	14.02	14.00	8	10,594	0.08%
2022/01/11	17	14.00	1	13.95	14.15	16	10,392	0.15%
2022/01/10	110	15.06	15	14.66	14.40	95	10,207	0.93%	大買/
2022/01/07	9.7	14.80	3	14.62	14.55	6.7	9,773	0.07%
2022/01/06	13.3	15.13	18.4	15.22	15.15	-5.1	9,598	-0.05%
2022/01/05	35	15.18	7	15.34	14.90	28	9,413	0.30%
2022/01/04	54	15.42	11	15.13	15.10	43	8,986	0.48%
2022/01/03	177	16.15	116	16.08	16.10	61	8,602	0.71%	大買/大賣/
2021/12/30	52	15.81	76.6	15.80	16.00	-24.6	7,340	-0.34%
2021/12/29	36	14.70	16	14.58	14.55	20	6,655	0.30%
2021/12/28	33	14.86	69	14.88	14.60	-36	6,490	-0.55%
2021/12/27	6	14.37	21	14.43	14.45	-15	6,159	-0.24%
2021/12/24	6.1	14.12	15	14.23	14.10	-8.9	6,077	-0.15%
2021/12/23	3	14.32	0	0.00	14.35	3	6,005	0.05%
2021/12/22	45	14.61	13	14.76	14.30	32	5,924	0.54%
2021/12/21	3	13.95	3.8	13.89	13.95	-0.8	5,385	-0.02%
2021/12/20	8.6	14.14	1.8	14.12	14.10	6.8	5,307	0.13%
2021/12/17	32.4	14.00	17	13.98	14.00	15.4	5,250	0.29%
2021/12/16	16.4	14.68	20.1	14.73	14.85	-3.7	5,064	-0.07%
2021/12/15	151.5	15.08	28	14.94	14.60	123.5	4,812	2.57%	大買/鉅額交易
2021/12/14	152.7	15.10	108.6	14.69	14.10	44.1	4,038	1.09%	大買/大賣/
2021/12/13	9	14.94	27.5	15.50	15.55	-18.5	3,048	-0.61%
2021/12/10	94.5	13.39	106.4	13.55	14.15	-11.9	2,758	-0.43%	大賣/
2021/12/09	30	12.63	37	12.27	12.90	-7	2,045	-0.34%
2021/12/08	20	11.70	2	11.50	11.75	18	1,838	0.98%
2021/12/07	7	11.81	6	11.50	11.50	1	1,810	0.06%
2021/12/06	2	11.60	0	0.00	11.45	2	1,682	0.12%
2021/11/30	0	0.00	5	10.85	10.85	-5	1,681	-0.30%
2021/11/29	10	10.70	0	0.00	10.70	10	1,549	0.65%
2021/11/25	0	0.00	2	11.65	11.50	-2	1,465	-0.14%
2021/11/24	2	11.35	0	0.00	11.65	2	1,453	0.14%
2021/11/23	0	0.00	0.2	11.40	11.25	-0.2	1,424	-0.01%
2021/11/22	1.2	11.74	1	11.65	11.70	0.2	1,376	0.01%
2021/11/19	3.7	11.32	2	11.25	11.30	1.7	1,324	0.13%
2021/11/18	3	11.53	0	0.00	11.50	3	1,294	0.23%
2021/11/15	0.5	11.00	0	0.00	10.85	0.5	1,236	0.04%
2021/11/03	0.1	11.20	0	0.00	11.15	0.1	1,273	0.00%
2021/11/02	2	11.10	0	0.00	11.10	2	1,268	0.16%
2021/10/29	1	11.25	0	0.00	11.15	1	1,354	0.07%
2021/10/28	2	11.40	1	11.30	11.20	1	1,343	0.07%
2021/10/25	0	0.00	1	11.35	11.35	-1	1,338	-0.07%
2021/10/19	0	0.00	10	10.75	10.90	-10	1,406	-0.71%
2021/10/15	0	0.00	2	10.60	10.65	-2	1,500	-0.13%
2021/10/07	0	0.00	6	10.50	10.55	-6	1,713	-0.35%
2021/10/06	2	10.10	0	0.00	10.20	2	1,745	0.11%
2021/10/01	10	11.00	0	0.00	10.85	10	1,715	0.58%
2021/09/22	0	0.00	1	11.15	11.20	-1	1,739	-0.06%
2021/09/16	0.1	11.30	0	0.00	11.15	0.1	1,808	0.00%
2021/09/15	0	0.00	3	11.25	11.25	-3	1,811	-0.17%
2021/09/14	0.2	11.45	0	0.00	11.35	0.2	1,824	0.01%
2021/09/09	5	11.10	0	0.00	11.20	5	1,861	0.27%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/07	6	11.46	0	0.00	11.35	6	1,830	0.33%
2021/09/06	1	11.55	0	0.00	11.40	1	1,825	0.05%
2021/09/03	5	11.88	0	0.00	11.85	5	1,819	0.27%
2021/09/02	5	11.70	11	11.93	11.75	-6	1,823	-0.33%
2021/08/31	11	12.00	1	11.80	11.90	10	1,861	0.54%
2021/08/26	5	12.03	0	0.00	11.90	5	1,873	0.27%
2021/08/23	0	0.00	2	12.00	12.15	-2	1,923	-0.10%
2021/08/19	6	11.92	0	0.00	11.40	6	1,928	0.31%
2021/08/18	2	11.75	3	11.30	12.00	-1	1,917	-0.05%
2021/08/13	1	12.40	0	0.00	12.25	1	1,972	0.05%
2021/08/11	3	12.80	0	0.00	12.50	3	1,996	0.15%
2021/08/10	10	13.15	0	0.00	13.15	10	1,991	0.50%
2021/08/09	15	13.37	2	13.40	13.30	13	2,041	0.64%
2021/08/05	1	13.50	0	0.00	13.55	1	2,111	0.05%
2021/08/04	0.1	14.00	16.3	13.96	14.10	-16.2	2,129	-0.76%
2021/08/03	0	0.00	10	13.60	13.50	-10	2,160	-0.46%
2021/07/30	14	13.33	0	0.00	13.30	14	2,233	0.63%
2021/07/27	4	13.70	0	0.00	13.55	4	2,436	0.16%
2021/07/26	2	14.00	0	0.00	14.05	2	2,533	0.08%
2021/07/23	4	14.00	4	13.98	14.00	0	2,604	0.00%
2021/07/21	0	0.00	2	13.30	13.15	-2	2,834	-0.07%
2021/07/20	1	13.60	0	0.00	13.45	1	3,015	0.03%
2021/07/19	5	14.24	3	14.13	14.25	2	3,107	0.07%
2021/07/16	0	0.00	5	13.68	13.60	-5	3,274	-0.15%
2021/07/14	0	0.00	0.1	13.35	13.25	-0.1	3,524	0.00%
2021/07/13	4	13.95	2	14.00	13.70	2	3,579	0.06%
2021/07/12	0	0.00	7	13.31	13.55	-7	3,608	-0.19%
2021/07/06	4	13.60	4	13.50	13.50	0	4,159	0.00%
2021/07/05	18	13.88	0	0.00	13.75	18	4,274	0.42%
2021/06/23	0	0.00	2	13.45	13.55	-2	5,450	-0.04%
2021/06/22	1	13.40	0	0.00	13.15	1	5,483	0.02%
2021/06/21	2	13.25	2	13.35	13.25	0	5,511	0.00%
2021/06/18	4	13.83	0	0.00	13.65	4	5,603	0.07%
2021/06/16	0	0.00	2	13.80	13.55	-2	6,069	-0.03%
2021/06/15	3	13.92	0	0.00	13.85	3	6,337	0.05%
2021/06/11	0	0.00	2	13.80	13.85	-2	6,345	-0.03%
2021/06/08	1	14.30	2	14.15	13.95	-1	6,375	-0.02%
2021/06/04	0	0.00	1	13.95	13.95	-1	6,357	-0.02%
2021/06/02	0	0.00	5	13.95	14.05	-5	6,359	-0.08%
2021/05/28	1	13.70	0	0.00	13.65	1	6,333	0.02%
2021/05/26	0	0.00	5	13.50	13.55	-5	6,377	-0.08%
2021/05/25	5	13.40	0	0.00	13.40	5	6,403	0.08%
2021/05/24	5	12.65	4	13.25	13.20	1	6,427	0.02%
2021/05/21	0	0.00	1	13.15	12.85	-1	6,448	-0.02%
2021/05/20	4	12.55	0	0.00	12.50	4	6,484	0.06%
2021/05/18	1	12.30	0	0.00	12.30	1	6,486	0.02%
2021/05/14	2	12.80	0	0.00	12.40	2	6,392	0.03%
2021/05/13	0	0.00	7	11.76	12.45	-7	6,367	-0.11%
2021/05/11	1	14.40	10	14.30	14.05	-9	6,343	-0.14%
2021/05/07	0	0.00	1	14.35	14.90	-1	6,300	-0.02%
2021/05/06	1	14.75	1	14.55	14.35	0	6,262	0.00%
2021/05/05	0	0.00	2	14.90	14.55	-2	6,200	-0.03%
2021/05/04	7	15.59	3	14.37	14.80	4	6,154	0.06%
2021/05/03	4	15.93	1	15.60	15.85	3	6,039	0.05%
2021/04/29	8	17.14	3	17.32	17.05	5	5,940	0.08%
2021/04/28	3	17.85	67.2	17.58	17.75	-64.2	5,858	-1.10%
2021/04/27	26	17.69	2.2	17.73	17.70	23.8	5,780	0.41%
2021/04/26	4	18.20	1	18.50	18.25	3	5,597	0.05%
2021/04/23	9	17.51	13	18.10	18.00	-4	5,401	-0.07%
2021/04/22	16	18.04	5	17.99	17.00	11	5,269	0.21%
2021/04/21	0	0.00	69	17.98	18.35	-69	5,031	-1.37%
2021/04/20	0	0.00	15	17.42	17.40	-15	4,900	-0.31%
2021/04/19	1	17.25	2	17.35	17.25	-1	4,883	-0.02%
2021/04/16	3	17.58	0	0.00	17.40	3	4,822	0.06%
2021/04/15	17	17.38	6	17.35	17.45	11	4,768	0.23%
2021/04/14	16	16.20	2	17.00	16.75	14	4,583	0.31%
2021/04/13	5.5	17.38	11	17.28	16.90	-5.5	4,557	-0.12%
2021/04/12	22	17.72	7	17.89	17.70	15	4,493	0.33%
2021/04/09	1	17.70	7	17.58	17.35	-6	4,339	-0.14%
2021/04/08	8	17.34	1	17.50	17.30	7	4,247	0.16%
2021/04/07	32	17.41	42	17.28	17.35	-10	4,208	-0.24%
2021/04/06	7	16.97	10	17.04	16.85	-3	4,178	-0.07%
2021/04/01	73	17.08	28	17.17	17.00	45	4,311	1.04%
2021/03/31	11	16.65	29	16.72	16.85	-18	4,099	-0.44%
2021/03/30	34	16.09	15.5	16.07	16.10	18.5	3,892	0.48%
2021/03/29	7	15.53	0	0.00	15.40	7	3,593	0.19%
2021/03/26	1	14.75	0	0.00	14.80	1	3,579	0.03%
2021/03/25	4	14.68	0	0.00	14.55	4	3,595	0.11%
2021/03/24	1	15.20	114	14.93	14.90	-113	3,567	-3.17%	大賣/鉅額交易
2021/03/23	28	15.21	6	15.43	15.10	22	3,541	0.62%
2021/03/22	119	15.42	9	15.67	15.55	110	3,447	3.19%	大買/鉅額交易
2021/03/19	58	15.15	4	15.26	15.00	54	3,346	1.61%
2021/03/18	1	15.30	28	15.15	15.30	-27	3,049	-0.89%
2021/03/17	3	13.95	0	13.95	13.95	3	2,838	0.10%
2021/03/16	2	14.03	0	0.00	14.05	2	2,875	0.07%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/12	1	14.10	17	14.15	14.00	-16	2,967	-0.54%
2021/03/11	0.1	13.92	30	14.05	14.05	-29.9	3,131	-0.95%
2021/03/05	2	13.63	0.2	13.55	13.50	1.8	3,730	0.05%
2021/03/03	0	0.00	4	14.00	14.10	-4	3,955	-0.10%
2021/03/02	0	0.00	74	14.15	13.85	-74	3,969	-1.86%
2021/02/26	0	0.00	6	14.20	14.20	-6	3,976	-0.15%
2021/02/25	0	0.00	1	14.35	14.00	-1	3,985	-0.03%
2021/02/24	2	14.30	0	0.00	13.95	2	4,016	0.05%
2021/02/23	1	14.20	1	14.10	14.10	0	4,399	0.00%
2021/02/22	0	0.00	1	14.10	14.05	-1	4,684	-0.02%
2021/02/17	2	13.00	8	13.10	13.10	-6	4,609	-0.13%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	8	13.15	0	0.00	13.00	8	4,579	0.17%
2021/02/01	2	12.68	0	0.00	12.75	2	4,465	0.04%
2021/01/29	0	0.00	0.3	12.20	12.25	-0.3	4,401	-0.01%
2021/01/25	0	0.00	2	12.60	12.55	-2	4,361	-0.05%
2021/01/18	2	13.40	0	0.00	13.30	2	4,270	0.05%
2021/01/13	1	14.15	0	0.00	14.00	1	4,188	0.02%
2021/01/11	0	0.00	2	13.80	13.80	-2	4,076	-0.05%
2021/01/07	0	0.00	1	13.80	13.80	-1	4,093	-0.02%
2020/12/30	1	14.30	2	14.30	14.25	-1	3,931	-0.03%
2020/12/29	8	14.41	2	14.45	14.50	6	3,900	0.15%
2020/12/28	25	14.86	0	0.00	14.85	25	3,815	0.66%
2020/12/25	10	14.00	0	0.00	14.10	10	3,536	0.28%
2020/12/24	0	0.00	1.2	14.34	14.05	-1.2	3,515	-0.03%
2020/12/23	0	0.00	33	14.15	14.15	-33	3,468	-0.95%
2020/12/22	0	0.00	0.4	14.30	13.80	-0.4	3,450	-0.01%
2020/12/21	1	13.45	4.1	13.57	13.60	-3.1	3,323	-0.09%
2020/12/18	0	0.00	11	13.95	13.70	-11	3,302	-0.33%
2020/12/16	0	0.00	3	13.80	13.80	-3	3,303	-0.09%
2020/12/14	1	14.15	2	14.15	14.15	-1	3,262	-0.03%
2020/12/11	2	14.00	1	13.60	13.60	1	3,222	0.03%
2020/12/09	3	14.22	6	14.21	14.10	-3	3,119	-0.10%
2020/12/08	21	13.87	0	0.00	13.85	21	3,059	0.69%
2020/12/07	0	0.00	5	14.20	14.25	-5	3,048	-0.16%
2020/12/04	1	14.55	5	14.36	14.50	-4	2,894	-0.14%
2020/12/03	9	13.97	0	0.00	13.65	9	2,678	0.34%
2020/12/02	20	13.88	1	13.85	13.90	19	2,725	0.70%
2020/12/01	2	14.40	6	13.95	14.30	-4	2,750	-0.15%
2020/11/30	5	13.24	7	13.60	13.70	-2	2,681	-0.07%
2020/11/26	0	0.00	1	12.70	12.70	-1	2,480	-0.04%
2020/11/25	1	12.55	10	12.50	12.55	-9	2,452	-0.37%
2020/11/24	1	12.70	12	12.54	12.50	-11	2,414	-0.46%
2020/11/23	21	12.41	22	12.50	12.65	-1	2,395	-0.04%
2020/11/20	99	12.72	70	13.05	12.65	29	2,329	1.24%
2020/11/19	49	12.90	4	12.23	12.90	45	1,896	2.37%
2020/11/18	4	11.66	2.4	11.64	11.75	1.6	1,573	0.10%
2020/11/16	14	11.75	0	0.00	11.70	14	1,609	0.87%
2020/10/29	0	0.00	10	11.10	11.25	-10	1,687	-0.59%
2020/10/26	1	11.75	0	0.00	11.70	1	1,818	0.05%
2020/10/12	0	0.00	0.6	11.20	11.15	-0.6	1,826	-0.03%
2020/09/24	0	0.00	1	11.15	11.20	-1	2,353	-0.04%
2020/09/22	0	0.00	1	12.05	11.75	-1	2,363	-0.04%
2020/09/18	0.8	11.95	0	0.00	11.95	0.8	2,341	0.03%
2020/09/17	0	0.00	13	11.95	11.95	-13	2,337	-0.56%
2020/09/11	0.1	11.65	10	11.65	11.60	-9.9	2,413	-0.41%
2020/09/10	0.1	12.00	2	12.50	11.90	-1.9	2,400	-0.08%
2020/09/09	0	0.00	2	12.00	12.20	-2	2,363	-0.08%
2020/09/08	30	11.89	1	11.90	11.90	29	2,353	1.23%
2020/09/07	13	12.47	6	12.43	12.15	7	2,355	0.30%
2020/09/04	6	11.67	9	11.69	12.50	-3	2,284	-0.13%
2020/09/03	6	11.63	13	11.80	11.85	-7	2,171	-0.32%
2020/09/02	0	0.00	7	11.10	11.15	-7	1,993	-0.35%
2020/09/01	7	11.50	7	11.50	11.10	0	2,031	0.00%
2020/08/28	0	0.00	2	11.00	10.90	-2	2,094	-0.10%
2020/08/25	5	10.75	1	10.80	10.75	4	2,101	0.19%
2020/08/20	3	10.43	0	0.00	10.40	3	2,123	0.14%
2020/08/17	0	0.00	1	11.85	11.70	-1	2,075	-0.05%
2020/08/14	0	0.00	13	11.20	11.30	-13	2,038	-0.64%
2020/08/10	0	0.00	10	11.55	11.40	-10	2,035	-0.49%
2020/08/05	0	0.00	10	11.96	11.85	-10	2,041	-0.49%
2020/08/04	0	0.00	10	11.85	11.80	-10	2,050	-0.49%
2020/07/31	11	11.95	4	12.10	12.00	7	2,039	0.34%
2020/07/28	0	0.00	9	10.73	10.75	-9	1,958	-0.46%
2020/07/27	1	11.30	0	0.00	11.20	1	1,951	0.05%
2020/07/24	10	11.15	0	0.00	11.25	10	1,988	0.50%
2020/07/22	3	11.75	20	11.85	11.65	-17	2,039	-0.83%
2020/07/21	0	0.00	2	11.75	11.80	-2	2,025	-0.10%
2020/07/16	1	11.65	0	0.00	11.60	1	1,998	0.05%
2020/07/13	0	0.00	2	12.20	12.20	-2	2,016	-0.10%
2020/07/10	2	11.85	0	0.00	11.80	2	2,011	0.10%
2020/07/09	1	12.20	0	0.00	12.25	1	1,988	0.05%
2020/07/08	93	12.99	80	12.81	12.65	13	1,940	0.67%
2020/07/01	0	0.00	3	10.95	10.90	-3	1,589	-0.19%
2020/06/29	0	0.00	50	10.60	10.55	-50	1,644	-3.04%
2020/06/24	50	10.90	0	0.00	10.90	50	1,636	3.06%
2020/06/23	53	11.14	0	0.00	10.90	53	1,664	3.18%
2020/06/22	0	0.00	100	11.34	11.25	-100	1,665	-6.01%
2020/06/19	50	11.00	1	10.90	11.05	49	1,653	2.96%
2020/06/18	0	0.00	2	10.80	10.95	-2	1,633	-0.12%
2020/06/11	0	0.00	1	10.85	10.85	-1	1,733	-0.06%
2020/06/10	2	11.30	0	0.00	11.25	2	1,732	0.12%
2020/06/05	50	11.25	0	0.00	11.55	50	1,780	2.81%
2020/06/04	1	10.80	4	10.55	10.55	-3	1,705	-0.18%
2020/06/03	4	10.65	0	0.00	10.75	4	1,725	0.23%
2020/05/20	0	0.00	50	10.50	10.50	-50	1,889	-2.65%
2020/05/15	0	0.00	90	11.05	10.70	-90	1,881	-4.78%
2020/05/06	0	0.00	2	11.40	11.35	-2	1,810	-0.11%
2020/04/30	0	0.00	4	11.75	11.75	-4	1,808	-0.22%
2020/04/29	1	11.60	0	0.00	11.60	1	1,812	0.06%
2020/04/28	2	11.90	2	12.03	11.85	0	1,781	0.00%
2020/04/22	0	0.00	1	10.60	11.00	-1	1,769	-0.06%
2020/04/21	0	0.00	5	11.10	10.85	-5	1,784	-0.28%
2020/04/15	1	11.20	0	0.00	11.25	1	1,812	0.06%
2020/04/14	0	0.00	10	10.80	10.80	-10	1,811	-0.55%
2020/04/09	0	0.00	2	10.40	10.35	-2	1,909	-0.10%
2020/04/08	0	0.00	13	10.22	10.30	-13	2,025	-0.64%
2020/04/06	2	10.00	3	10.02	10.00	-1	1,996	-0.05%
2020/04/01	13	9.98	7	9.44	9.84	6	1,973	0.30%
2020/03/30	0	0.00	3	9.00	9.17	-3	1,897	-0.16%
2020/03/27	2	9.25	0	0.00	9.25	2	1,890	0.11%
2020/03/25	3	8.40	5	8.32	8.39	-2	1,857	-0.11%
2020/03/23	5	7.54	0	0.00	7.45	5	1,895	0.26%
2020/03/20	0	0.00	8	7.96	7.93	-8	1,909	-0.42%
2020/03/19	5	7.66	0	0.00	7.66	5	1,914	0.26%
2020/03/17	30	9.32	7	9.27	9.20	23	1,863	1.23%
2020/03/13	5	10.50	1	10.50	10.50	4	1,807	0.22%
2020/03/12	0	0.00	16	11.90	11.60	-16	1,760	-0.91%
2020/03/11	7	13.20	0	0.00	12.70	7	1,717	0.41%
2020/03/10	0	0.00	5	12.50	13.15	-5	1,731	-0.29%
2020/03/09	3	12.90	0	0.00	12.90	3	1,701	0.18%
2020/03/06	7	13.96	0	0.00	13.70	7	1,661	0.42%
2020/03/05	29	13.90	1.1	13.95	13.95	28	1,566	1.78%
2020/03/03	1	13.20	0	0.00	12.90	1	1,451	0.07%
2020/02/26	0	0.00	6	13.70	13.55	-6	1,429	-0.42%
2020/02/20	5	14.28	0	0.00	14.15	5	1,436	0.35%
2020/02/12	1	14.30	2	14.20	14.25	-1	1,485	-0.07%
2020/02/10	2	14.00	0	0.00	13.90	2	1,479	0.14%
2020/02/07	1	14.10	27	14.09	14.15	-26	1,474	-1.76%
2020/02/05	0	0.00	80	14.12	14.25	-80	1,462	-5.47%
2020/02/03	12	13.60	30	13.40	13.70	-18	1,471	-1.22%
2020/01/31	3	14.75	0	0.00	14.60	3	1,451	0.21%
2020/01/30	2	14.85	0	0.00	14.85	2	1,448	0.14%
2020/01/16	15	17.00	0	0.00	16.85	15	1,412	1.06%
2020/01/15	10	16.80	0	0.00	16.90	10	1,402	0.71%
2020/01/14	3	16.85	0	0.00	16.75	3	1,386	0.22%
2020/01/13	0	0.00	2	16.55	16.50	-2	1,318	-0.15%
2020/01/10	3	15.73	0	0.00	15.80	3	1,292	0.23%
2020/01/08	0	0.00	8	16.11	15.85	-8	1,288	-0.62%
2020/01/07	0	0.00	100	15.84	16.15	-100	1,274	-7.85%
2020/01/06	103	16.23	0	0.00	16.10	103	1,250	8.24%	大買/鉅額交易
2020/01/02	0	0.00	5.3	16.54	16.50	-5.3	1,195	-0.44%
2019/12/25	0	0.00	1.7	15.03	15.10	-1.7	1,240	-0.13%
2019/12/24	1	15.10	3	15.13	15.10	-2	1,248	-0.16%
2019/12/20	0	0.00	0.1	15.40	15.40	-0.1	1,256	-0.01%
2019/12/18	2	15.65	0	0.00	15.65	2	1,299	0.15%
2019/12/16	2	15.15	20	14.85	15.25	-18	1,236	-1.46%
2019/12/13	21	14.45	0	0.00	14.45	21	1,184	1.77%
2019/11/26	0	0.00	30	15.05	14.95	-30	1,223	-2.45%
2019/11/22	0	0.00	2	15.15	15.15	-2	1,210	-0.17%
2019/11/21	2	15.25	2.3	15.24	15.30	-0.3	1,207	-0.03%
2019/11/20	2	14.95	6	14.95	15.15	-4	1,188	-0.34%
2019/11/18	0	0.00	4	14.95	14.90	-4	1,175	-0.34%
2019/11/13	40	14.91	0	0.00	15.00	40	1,173	3.41%
2019/11/08	0	0.00	1	16.15	16.15	-1	1,134	-0.09%
2019/11/07	0	0.00	11	16.47	16.30	-11	1,135	-0.97%
2019/11/05	0	0.00	3	16.85	16.80	-3	1,135	-0.26%
2019/11/04	0	0.00	3	16.65	16.65	-3	1,149	-0.26%
2019/11/01	0	0.00	0.5	16.35	16.45	-0.5	1,166	-0.04%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/29	0	0.00	2	17.60	17.10	-2	1,167	-0.17%
2019/10/28	0	0.00	4	17.40	17.40	-4	1,168	-0.34%
2019/10/25	0	0.00	5	17.55	17.50	-5	1,166	-0.43%
2019/10/22	0	0.00	3	17.70	17.60	-3	1,185	-0.25%
2019/10/17	10	17.65	1	17.65	17.60	9	1,217	0.74%
2019/10/16	1	17.75	0	0.00	17.60	1	1,228	0.08%
2019/10/14	1	17.65	3	17.65	17.65	-2	1,231	-0.16%
2019/10/09	11	17.57	0	0.00	17.65	11	1,241	0.89%
2019/10/08	20	17.75	25	17.70	17.80	-5	1,239	-0.40%
2019/10/07	25	18.60	0	0.00	18.35	25	1,212	2.06%
2019/10/03	30	18.42	0	0.00	18.60	30	1,118	2.68%
2019/10/02	0	0.00	0.1	18.15	18.15	-0.1	1,111	-0.01%
2019/09/27	20	17.58	0	0.00	17.55	20	1,105	1.81%
2019/09/26	1	17.90	0	0.00	17.90	1	1,131	0.09%
2019/09/25	2	18.05	0	0.00	18.10	2	1,204	0.17%
2019/09/24	5	18.25	1	18.60	18.30	4	1,206	0.33%
2019/09/23	21	18.20	5.4	18.16	18.20	15.6	1,185	1.31%
2019/09/06	0	0.00	4	18.10	18.25	-4	1,228	-0.33%
2019/09/05	0	0.00	6	17.90	17.90	-6	1,234	-0.49%
2019/09/04	10	18.05	3	18.05	18.15	7	1,232	0.57%
2019/09/02	3	18.30	0	0.00	18.30	3	1,243	0.24%
2019/08/30	20	18.10	0	0.00	18.10	20	1,247	1.60%
2019/08/28	0	0.00	1	17.15	17.10	-1	1,213	-0.08%
2019/08/27	0	0.00	10	17.10	17.00	-10	1,222	-0.82%
2019/08/22	6	17.35	0	0.00	17.40	6	1,293	0.46%
2019/08/14	3	17.22	0	0.00	17.05	3	1,348	0.22%
2019/08/13	10	17.00	0	0.00	17.05	10	1,349	0.74%
2019/08/08	2	16.20	0	0.00	16.45	2	1,358	0.15%
2019/08/06	2	15.80	0	0.00	16.20	2	1,392	0.14%
2019/08/05	7	16.78	0	0.00	16.55	7	1,404	0.50%
2019/08/02	4	17.40	0	0.00	17.30	4	1,409	0.28%
2019/08/01	5	17.92	0	0.00	17.85	5	1,416	0.35%
2019/07/26	0	0.00	3	18.65	18.65	-3	1,474	-0.20%
2019/07/25	3	18.55	0	0.00	18.55	3	1,495	0.20%
2019/07/22	2	17.75	0	0.00	17.80	2	1,642	0.12%
2019/07/18	7	18.23	0	0.00	18.05	7	1,809	0.39%
2019/07/15	1	18.30	0	0.00	18.30	1	2,328	0.04%
2019/07/10	2	18.55	0	0.00	18.65	2	2,715	0.07%
2019/07/09	3	18.63	2	18.65	18.55	1	2,865	0.03%
2019/07/08	0	0.00	4	19.10	18.95	-4	2,886	-0.14%
2019/07/04	2	19.45	0	0.00	19.35	2	3,025	0.07%
2019/07/03	2	19.35	0	0.00	19.40	2	3,047	0.07%
2019/07/02	9	19.57	7	19.86	19.95	2	3,071	0.07%
2019/06/27	1	19.00	0	0.00	18.95	1	3,214	0.03%
2019/06/26	3	18.95	5	19.15	18.70	-2	3,248	-0.06%
2019/06/17	3	19.35	0	0.00	19.40	3	4,123	0.07%
2019/06/14	0	0.00	3	19.40	19.40	-3	4,192	-0.07%
2019/06/13	0	0.00	13	19.55	19.35	-13	4,418	-0.29%
2019/06/10	2	19.00	0	0.00	18.90	2	4,831	0.04%
2019/06/05	0	0.00	1	19.10	19.10	-1	4,921	-0.02%
2019/06/04	3	19.05	0	0.00	19.00	3	5,196	0.06%
2019/05/31	5	18.75	0	0.00	19.15	5	5,623	0.09%
2019/05/30	0	0.00	7	18.79	18.75	-7	5,667	-0.12%
2019/05/29	0	0.00	1	18.20	18.15	-1	5,929	-0.02%
2019/05/28	0	0.00	2	18.20	18.15	-2	6,344	-0.03%
2019/05/24	2	18.05	0	0.00	18.15	2	6,510	0.03%
2019/05/23	0	0.00	10	18.00	17.90	-10	6,798	-0.15%
2019/05/17	0	0.00	4	17.50	17.40	-4	7,548	-0.05%
2019/05/16	10	18.30	10	18.20	18.00	0	8,159	0.00%
2019/05/14	0	0.00	41	17.52	18.15	-41	8,557	-0.48%
2019/05/13	0	0.00	18	18.09	17.75	-18	8,610	-0.21%
2019/05/10	2	18.20	0	0.00	18.25	2	8,636	0.02%
2019/05/09	0	0.00	6	18.60	18.20	-6	8,684	-0.07%
2019/05/08	2	18.95	0	0.00	18.90	2	8,707	0.02%
2019/05/07	7	19.15	0	0.00	19.10	7	8,754	0.08%
2019/05/06	2	18.93	0	0.00	18.90	2	8,890	0.02%
2019/05/03	15	19.59	0	0.00	19.50	15	8,868	0.17%
2019/05/02	11	19.47	5	19.30	19.50	6	8,861	0.07%
2019/04/30	3	19.32	5	19.90	19.30	-2	8,840	-0.02%
2019/04/29	2	20.05	0	0.00	20.00	2	8,788	0.02%
2019/04/26	0	0.00	0.1	20.55	20.55	-0.1	8,746	0.00%
2019/04/25	1	20.75	1	20.95	20.95	0	8,709	0.00%
2019/04/24	6	20.94	1	20.85	20.85	5	8,691	0.06%
2019/04/23	37	22.36	13	21.93	21.65	24	8,579	0.28%
2019/04/19	0	0.00	5	21.05	20.90	-5	8,086	-0.06%
2019/04/18	2	21.00	0	0.00	20.70	2	8,058	0.02%
2019/04/17	3	21.35	1	21.40	21.30	2	7,997	0.03%
2019/04/16	19	22.01	33.2	22.00	21.85	-14.2	7,921	-0.18%
2019/04/15	19	21.41	15	21.75	21.60	4	7,713	0.05%
2019/04/12	1	21.00	0	0.00	20.55	1	7,600	0.01%
2019/04/11	0	0.00	3.7	21.44	21.10	-3.7	7,598	-0.05%
2019/04/10	0	0.00	8	21.41	21.45	-8	7,498	-0.11%
2019/04/08	0	0.00	2	21.45	21.10	-2	7,475	-0.03%
2019/04/03	1	21.45	54	21.51	21.15	-53	7,446	-0.71%
2019/04/02	0	0.00	9	20.91	20.80	-9	7,366	-0.12%
2019/04/01	1	20.45	0	0.00	20.40	1	7,315	0.01%
2019/03/29	2	20.50	2	20.50	20.60	0	7,273	0.00%
2019/03/28	4	20.60	1	20.75	20.40	3	7,281	0.04%
2019/03/27	2	20.85	0	0.00	20.85	2	7,371	0.03%
2019/03/26	20	21.51	4	21.76	21.30	16	7,649	0.21%
2019/03/25	15	20.46	18	20.58	21.05	-3	7,476	-0.04%
2019/03/22	85	21.58	85	21.54	21.30	0	7,428	0.00%
2019/03/21	51	21.92	18	21.70	22.15	33	7,226	0.46%
2019/03/20	20	21.05	5	20.90	20.90	15	7,022	0.21%
2019/03/19	40	20.90	2	20.85	20.75	38	7,005	0.54%
2019/03/18	14	21.21	111	21.11	21.15	-97	6,945	-1.40%	大賣/
2019/03/15	50	20.70	142	20.50	20.70	-92	6,757	-1.36%	大賣/
2019/03/14	3	20.55	26	20.41	20.55	-23	6,726	-0.34%
2019/03/13	16	20.96	36	20.75	20.70	-20	6,777	-0.30%
2019/03/12	59	20.55	263	20.35	20.30	-204	6,556	-3.11%	大賣/鉅額交易
2019/03/11	3	20.48	1	20.50	20.40	2	6,594	0.03%
2019/03/08	281	20.86	31	20.79	20.50	250	6,674	3.75%	大買/鉅額交易
2019/03/07	3	20.90	4	20.93	20.80	-1	6,451	-0.02%
2019/03/06	53	20.72	2	20.70	20.75	51	6,282	0.81%
2019/03/05	30	20.60	5	20.60	20.50	25	6,401	0.39%
2019/03/04	79	20.82	4.1	20.76	20.90	75	6,402	1.17%
2019/02/27	109	20.76	14	20.68	20.60	95	6,134	1.55%	大買/
2019/02/26	17	20.00	0	0.00	19.90	17	5,759	0.30%
2019/02/25	3	20.20	3	20.23	20.20	0	5,731	0.00%
2019/02/22	6	20.68	6	20.58	20.25	0	5,680	0.00%
2019/02/21	4	20.06	9	20.09	20.60	-5	5,529	-0.09%
2019/02/20	6	20.12	11	20.35	20.15	-5	5,470	-0.09%
2019/02/19	14	19.94	8	20.01	19.90	6	5,320	0.11%
2019/02/18	22	20.50	37	20.91	20.30	-15	5,299	-0.28%
2019/02/15	27	19.77	29	19.97	19.75	-2	5,062	-0.04%
2019/02/14	5	19.20	31	18.91	19.55	-26	4,542	-0.57%
2019/02/13	1	17.60	2	17.58	17.80	-1	4,384	-0.02%
2019/01/30	41	16.98	0	0.00	17.00	41	4,689	0.87%
2019/01/25	2	16.85	13	17.08	17.10	-11	5,187	-0.21%
2019/01/23	0	0.00	0.6	16.35	16.40	-0.6	5,304	-0.01%
2019/01/22	1	16.20	6	16.57	16.20	-5	5,487	-0.09%
2019/01/16	19	16.53	0	0.00	16.45	19	5,698	0.33%
2019/01/15	0	0.00	1	16.45	16.55	-1	5,809	-0.02%
2019/01/10	0	0.00	2	16.25	16.25	-2	5,909	-0.03%
2019/01/07	0	0.00	3	16.07	16.40	-3	6,030	-0.05%
2019/01/04	2	15.30	1	15.55	15.60	1	6,167	0.02%
2019/01/03	1	16.40	1	16.55	16.20	0	6,201	0.00%
2019/01/02	0	0.00	5	16.15	16.15	-5	6,367	-0.08%
2018/12/27	3	16.47	11	16.38	16.50	-8	6,529	-0.12%
2018/12/26	1	16.65	3	16.47	16.35	-2	6,578	-0.03%
2018/12/25	0	0.00	4	16.74	16.50	-4	6,623	-0.06%
2018/12/24	2	17.18	0	0.00	17.15	2	6,751	0.03%
2018/12/21	20	17.20	10	17.30	17.30	10	6,885	0.15%
2018/12/20	17	17.57	0	0.00	17.15	17	7,010	0.24%
2018/12/19	13	18.62	64	18.86	18.35	-51	6,916	-0.74%
2018/12/18	11	17.45	7	17.43	17.50	4	6,619	0.06%
2018/12/17	21	17.15	0	0.00	17.05	21	6,574	0.32%
2018/12/14	0	0.00	1	16.80	16.90	-1	6,543	-0.02%
2018/12/13	6	16.98	0	0.00	17.10	6	6,541	0.09%
2018/12/12	0	0.00	3	16.95	17.10	-3	6,567	-0.05%
2018/12/11	1	17.00	0	0.00	16.85	1	6,585	0.02%
2018/12/10	10	16.90	2	17.00	16.70	8	6,789	0.12%
2018/12/07	14	17.38	2	17.45	17.40	12	6,846	0.18%
2018/12/06	15	17.60	35	17.01	16.80	-20	6,864	-0.29%
2018/12/05	4	18.00	2	18.40	18.30	2	6,779	0.03%
2018/12/04	2	18.88	15	18.50	18.50	-13	6,829	-0.19%
2018/12/03	24	18.41	32	18.77	18.50	-8	6,770	-0.12%
2018/11/30	7	17.80	15	17.96	17.85	-8	6,647	-0.12%
2018/11/29	5	17.72	13	17.70	17.60	-8	6,593	-0.12%
2018/11/28	17	17.89	49	17.98	17.70	-32	6,479	-0.49%
2018/11/26	11	16.45	0	0.00	16.55	11	6,309	0.17%
2018/11/23	0	0.00	33	16.42	16.35	-33	6,312	-0.52%
2018/11/22	0	0.00	5	17.12	16.65	-5	6,292	-0.08%
2018/11/21	5	16.75	0	0.00	17.10	5	6,290	0.08%
2018/11/20	30	17.20	0	0.00	16.80	30	6,274	0.48%
2018/11/19	15	17.15	15.8	17.18	17.10	-0.8	6,144	-0.01%
2018/11/15	69	17.15	72	16.56	16.50	-3	6,016	-0.05%
2018/11/14	17	16.90	25	16.85	17.00	-8	5,907	-0.14%
2018/11/13	46	16.60	47	16.93	17.00	-1	5,903	-0.02%
2018/11/12	90	16.93	96	16.84	16.80	-6	5,826	-0.10%
2018/11/09	54	16.48	21	17.08	17.15	33	5,681	0.58%
2018/11/08	55	16.58	61	16.69	16.45	-6	5,594	-0.11%
2018/11/07	48	16.50	45	16.63	16.30	3	5,495	0.05%
2018/11/06	60	16.73	50	16.53	16.30	10	5,555	0.18%
2018/11/05	60	16.71	24	16.74	16.70	36	5,505	0.65%
2018/11/02	14	16.31	83	16.01	16.70	-69	5,372	-1.28%
2018/11/01	33	15.17	52	15.26	15.60	-19	5,116	-0.37%
2018/10/31	4	15.31	0	0.00	15.30	4	5,056	0.08%
2018/10/30	40	14.80	54	14.94	15.20	-14	4,960	-0.28%
2018/10/29	3	14.60	6	14.50	14.70	-3	4,883	-0.06%
2018/10/26	11	13.65	0	0.00	13.95	11	4,903	0.22%
2018/10/25	4	14.05	150	13.81	13.60	-146	4,938	-2.96%	大賣/鉅額交易
2018/10/24	20	14.76	10	14.85	14.85	10	4,921	0.20%
2018/10/23	70	15.28	55	14.95	14.95	15	4,996	0.30%
2018/10/22	40	14.78	57	15.26	15.60	-17	4,969	-0.34%
2018/10/19	54	14.39	44	14.49	14.40	10	5,037	0.20%
2018/10/18	27	14.83	15	14.75	14.85	12	5,176	0.23%
2018/10/16	1	14.90	30	15.12	15.10	-29	5,724	-0.51%
2018/10/15	90	15.17	2	15.15	15.00	88	6,193	1.42%
2018/10/12	116	14.34	30	14.83	14.75	86	6,200	1.39%	大買/
2018/10/11	3	15.25	1	15.30	15.25	2	6,345	0.03%
2018/10/09	47	16.76	68	16.91	16.90	-21	6,329	-0.33%
2018/10/08	52	18.72	13	19.20	18.30	39	6,201	0.63%
2018/10/05	36	19.74	8	19.60	19.80	28	6,196	0.45%
2018/10/04	1	20.55	0	0.00	20.40	1	6,228	0.02%
2018/10/03	6	20.07	20	20.10	20.30	-14	6,317	-0.22%
2018/10/02	14	21.13	27	20.78	20.35	-13	6,449	-0.20%
2018/10/01	9	21.47	2	21.45	21.55	7	6,685	0.10%
2018/09/28	16	21.42	5	21.70	21.60	11	6,984	0.16%
2018/09/27	31	21.05	39	21.64	21.60	-8	6,970	-0.11%
2018/09/26	2	20.80	1	20.90	21.20	1	6,871	0.01%
2018/09/25	1	20.90	0	0.00	20.55	1	6,936	0.01%
2018/09/20	5	20.08	22	20.08	19.90	-17	7,220	-0.24%
2018/09/19	1	20.35	3	20.40	20.05	-2	7,458	-0.03%
2018/09/18	1	19.95	5	20.20	20.00	-4	7,955	-0.05%
2018/09/17	6	21.00	10	21.02	20.75	-4	8,141	-0.05%
2018/09/14	31	20.87	56	21.40	21.60	-25	8,374	-0.30%
2018/09/13	5	19.35	10	20.23	20.55	-5	8,871	-0.06%
2018/09/12	36	19.91	38	19.36	19.35	-2	9,600	-0.02%
2018/09/11	27	20.06	20	20.18	20.20	7	10,171	0.07%
2018/09/10	20	20.36	0	0.00	19.50	20	10,344	0.19%
2018/09/06	0	0.00	4	22.85	22.80	-4	10,366	-0.04%
2018/09/05	6	23.27	5	23.00	23.00	1	10,385	0.01%
2018/08/31	41	24.34	40	24.09	24.00	1	10,473	0.01%
2018/08/30	10	23.65	1	23.65	23.80	9	10,375	0.09%
2018/08/29	15	23.30	13	23.37	23.25	2	10,383	0.02%
2018/08/28	1	23.20	0	0.00	23.05	1	10,426	0.01%
2018/08/27	0	0.00	9	22.95	23.05	-9	10,485	-0.09%
2018/08/24	0	0.00	52	22.05	22.05	-52	10,536	-0.49%
2018/08/23	3	22.38	0	0.00	22.35	3	10,675	0.03%
2018/08/21	0	0.00	1	22.40	22.40	-1	11,172	-0.01%
2018/08/20	5	22.50	0	0.00	22.10	5	11,180	0.04%
2018/08/17	5	22.50	0	0.00	22.55	5	11,181	0.04%
2018/08/16	33	22.68	9	22.91	22.55	24	11,174	0.21%
2018/08/15	17	22.37	0	0.00	22.25	17	11,171	0.15%
2018/08/14	33	23.28	35	23.39	23.35	-2	11,104	-0.02%
2018/08/13	33	22.79	38	22.77	22.75	-5	11,218	-0.04%
2018/08/10	103	25.48	50	25.26	24.80	53	11,066	0.48%	大買/
2018/08/09	26	25.99	22	25.86	25.80	4	11,022	0.04%
2018/08/08	10	26.30	25	26.20	26.10	-15	11,075	-0.14%
2018/08/07	1	26.95	4	26.88	26.80	-3	11,112	-0.03%
2018/08/06	49	27.21	40	27.03	26.80	9	11,158	0.08%
2018/08/03	11	26.95	14	26.98	27.80	-3	11,206	-0.03%
2018/08/02	20	27.54	0	0.00	27.10	20	11,191	0.18%
2018/08/01	3	28.72	0	0.00	28.65	3	11,116	0.03%
2018/07/31	27	28.87	2	28.63	28.75	25	11,093	0.23%
2018/07/30	8	28.84	16	29.02	28.60	-8	11,145	-0.07%
2018/07/27	4	29.38	2	29.45	29.50	2	11,101	0.02%
2018/07/26	8	29.00	31	29.13	28.75	-23	11,048	-0.21%
2018/07/25	44	29.64	29	29.21	29.20	15	10,983	0.14%
2018/07/24	27	29.81	20	29.87	29.75	7	10,894	0.06%
2018/07/23	25	29.44	68	29.64	29.00	-43	10,692	-0.40%
2018/07/20	135	29.61	85	29.21	30.25	50	10,404	0.48%	大買/
2018/07/19	0	0.00	3	28.40	28.50	-3	9,941	-0.03%
2018/07/18	22	28.63	20	28.96	28.15	2	9,977	0.02%
2018/07/17	13	27.45	13	27.61	27.50	0	9,791	0.00%
2018/07/16	6	28.45	5	28.30	27.75	1	9,749	0.01%
2018/07/13	6	28.34	6	28.96	28.50	0	9,704	0.00%
2018/07/12	4	28.43	10	28.67	28.20	-6	9,610	-0.06%
2018/07/11	19	28.93	2	28.85	28.70	17	9,559	0.18%
2018/07/10	9	28.48	12	28.88	28.80	-3	9,516	-0.03%
2018/07/09	16	28.66	11	28.82	28.90	5	9,332	0.05%
2018/07/06	5	27.27	8	27.52	29.10	-3	8,951	-0.03%
2018/07/05	6	27.02	13	27.27	26.70	-7	8,674	-0.08%
2018/07/04	4	26.59	7	26.84	26.40	-3	8,667	-0.03%
2018/07/03	17	27.33	15	27.60	27.10	2	8,645	0.02%
2018/07/02	7	28.66	2	28.70	28.30	5	8,549	0.06%
2018/06/29	9	28.94	9	28.71	28.70	0	8,516	0.00%
2018/06/28	43	29.00	13	28.40	27.90	30	8,497	0.35%
2018/06/27	35	28.03	22	28.23	29.25	13	8,282	0.16%
2018/06/26	11	28.51	3	28.53	28.40	8	7,862	0.10%
2018/06/25	50	29.09	26	29.41	27.90	24	7,912	0.30%
2018/06/22	83	31.58	116	30.33	30.00	-33	7,719	-0.43%	大賣/
2018/06/21	34	30.18	71	30.69	31.15	-37	7,077	-0.52%
2018/06/20	184	28.36	163	28.31	28.90	21	6,337	0.33%	大買/大賣/
2018/06/19	38	25.82	3	25.07	26.95	35	5,755	0.61%
2018/06/15	1	25.30	10	25.40	25.15	-9	5,566	-0.16%
2018/06/14	18	26.38	3	26.70	26.10	15	5,531	0.27%
2018/06/13	3	25.47	1	25.90	25.45	2	5,452	0.04%
2018/06/12	1	25.45	0	0.00	25.45	1	5,472	0.02%
2018/06/11	0	0.00	1	25.85	25.35	-1	5,462	-0.02%
2018/06/08	3	26.03	1	26.50	26.00	2	5,461	0.04%
2018/06/07	1	26.75	0	0.00	26.75	1	5,470	0.02%
2018/06/06	0	0.00	2	27.05	27.05	-2	5,647	-0.04%
2018/06/04	9	26.30	6.9	26.27	26.10	2.1	5,868	0.04%
2018/06/01	5	26.63	7	26.76	26.90	-2	5,796	-0.03%
2018/05/31	36	27.52	34	26.96	26.50	2	5,749	0.03%
2018/05/30	13	29.50	26	29.40	28.35	-13	5,640	-0.23%
2018/05/29	5	27.65	8	28.90	28.90	-3	5,324	-0.06%
2018/05/28	3	26.40	0	0.00	26.30	3	5,210	0.06%
2018/05/25	1	26.05	6	26.24	26.10	-5	5,249	-0.10%
2018/05/23	6	27.28	2	26.63	26.60	4	5,324	0.08%
2018/05/22	2	27.05	0	0.00	27.05	2	5,393	0.04%
2018/05/21	0	0.00	10	27.39	27.80	-10	5,422	-0.18%
2018/05/18	0	0.00	4	26.16	25.90	-4	5,355	-0.07%
2018/05/17	2	27.00	1	26.90	26.55	1	5,550	0.02%
2018/05/16	0	0.00	2	27.35	27.60	-2	5,693	-0.04%
2018/05/15	1	26.40	4	27.15	26.85	-3	5,781	-0.05%
2018/05/14	4	26.45	1	26.35	26.30	3	5,912	0.05%
2018/05/11	1	26.65	8	26.29	26.65	-7	6,014	-0.12%
2018/05/10	0	0.00	6	25.78	25.20	-6	5,914	-0.10%
2018/05/09	0	0.00	1	25.00	24.60	-1	5,892	-0.02%
2018/05/08	2	25.03	1	25.10	25.05	1	5,890	0.02%
2018/05/07	1	25.00	3	25.03	25.05	-2	5,933	-0.03%
2018/05/04	3	24.57	6	24.28	23.90	-3	5,922	-0.05%
2018/05/03	2	23.75	1	24.10	23.85	1	5,928	0.02%
2018/05/02	0	0.00	7	23.84	23.70	-7	5,947	-0.12%
2018/04/30	1	22.90	6	23.13	23.25	-5	5,972	-0.08%
2018/04/27	0	0.00	6	21.87	22.30	-6	6,007	-0.10%
2018/04/26	2	20.98	1	21.20	21.00	1	6,148	0.02%
2018/04/25	1	21.00	41	21.25	21.60	-40	6,620	-0.60%
2018/04/24	24	19.68	11	19.50	20.90	13	6,808	0.19%
2018/04/23	28	20.56	0	0.00	21.00	28	6,836	0.41%
2018/04/17	11	22.41	0	0.00	22.20	11	7,541	0.15%
2018/04/16	3	24.10	11	24.25	23.20	-8	7,687	-0.10%
2018/04/13	5	23.10	0	0.00	23.00	5	8,000	0.06%
2018/04/12	6	23.10	0	0.00	23.10	6	8,475	0.07%
2018/04/11	1	23.35	0	0.00	23.40	1	8,792	0.01%
2018/04/10	8	23.46	5	22.90	23.00	3	9,255	0.03%
2018/04/02	6	27.28	2	27.00	26.50	4	11,171	0.04%
2018/03/31	8	27.32	13.4	27.05	27.20	-5.4	11,562	-0.05%
2018/03/29	2	26.30	7	26.06	25.65	-5	11,564	-0.04%
2018/03/28	14	26.42	10	27.00	25.90	4	11,759	0.03%
2018/03/27	0	0.00	13	26.05	26.05	-13	11,555	-0.11%
2018/03/26	4	23.78	1	23.50	23.70	3	11,556	0.03%
2018/03/23	20	24.44	0	0.00	24.00	20	11,587	0.17%
2018/03/22	7	26.04	0	0.00	26.05	7	11,667	0.06%
2018/03/21	11	27.15	0	0.00	26.80	11	11,725	0.09%
2018/03/20	1	26.90	0	0.00	26.80	1	12,025	0.01%
2018/03/19	2	26.68	1	26.65	26.60	1	12,383	0.01%
2018/03/16	4	27.06	2	27.10	26.95	2	12,813	0.02%
2018/03/15	0	0.00	16	27.97	27.55	-16	12,935	-0.12%
2018/03/14	0	0.00	2	28.05	27.55	-2	13,175	-0.02%
2018/03/13	3	27.67	0	0.00	27.65	3	13,221	0.02%
2018/03/12	0	0.00	39	27.80	28.20	-39	13,332	-0.29%
2018/03/09	41	26.77	1	27.60	26.70	40	13,288	0.30%
2018/03/08	9	27.92	1	27.45	27.55	8	13,430	0.06%
2018/03/07	10	29.25	0	0.00	28.60	10	13,633	0.07%
2018/03/05	0	0.00	2	28.75	28.20	-2	14,295	-0.01%
2018/03/02	5	29.45	0	0.00	29.30	5	14,638	0.03%
2018/02/27	1	30.65	8	30.80	29.90	-7	15,070	-0.05%
2018/02/26	1	30.10	16	30.73	30.40	-15	15,303	-0.10%
2018/02/23	3	30.38	3	30.08	30.10	0	15,273	0.00%
2018/02/22	2	29.80	13	30.35	30.50	-11	15,393	-0.07%
2018/02/21	1	29.20	7	29.12	29.70	-6	15,313	-0.04%
2018/02/12	5	27.40	6	28.04	27.80	-1	15,343	-0.01%
2018/02/09	8	25.88	5	26.95	26.60	3	15,288	0.02%
2018/02/08	6	28.69	2	29.23	28.65	4	15,097	0.03%
2018/02/07	7	29.30	20	29.62	28.20	-13	14,990	-0.09%
2018/02/06	55	29.69	9	29.45	29.35	46	15,184	0.30%
2018/02/05	25	32.50	6	33.30	32.60	19	14,999	0.13%
2018/02/01	30	35.95	20.3	35.42	35.30	9.7	14,938	0.06%
2018/01/31	20	35.68	0	0.00	35.95	20	15,019	0.13%
2018/01/30	11	36.85	2	36.48	35.60	9	15,085	0.06%
2018/01/29	5	35.70	6	36.33	36.30	-1	15,087	-0.01%
2018/01/26	3	35.43	2	35.18	35.20	1	15,090	0.01%
2018/01/25	13	36.00	0	0.00	35.80	13	15,332	0.08%
2018/01/24	13	35.69	11	36.46	36.05	2	15,375	0.01%
2018/01/23	2	36.13	4	36.88	36.00	-2	15,722	-0.01%
2018/01/22	27	35.80	23	36.40	37.00	4	15,884	0.03%
2018/01/19	47	36.89	28	36.45	35.80	19	15,980	0.12%
2018/01/18	7	40.24	6	40.60	39.55	1	15,534	0.01%
2018/01/17	1	40.85	1	41.00	40.95	0	15,414	0.00%
2018/01/16	38	41.07	39	41.80	41.30	-1	15,409	-0.01%
2018/01/15	3	40.12	20	39.87	40.10	-17	15,291	-0.11%
2018/01/12	10	42.25	1	42.30	40.25	9	15,232	0.06%
2018/01/11	1	40.30	7	39.94	39.80	-6	15,086	-0.04%
2018/01/10	14	41.13	2	40.88	40.20	12	15,058	0.08%
2018/01/09	37	40.89	7	41.11	41.20	30	15,144	0.20%
2018/01/08	16	43.34	31	43.12	40.50	-15	15,071	-0.10%
2018/01/05	23	44.31	25	44.41	44.35	-2	14,699	-0.01%
2018/01/04	92	44.84	110	45.04	44.15	-18	14,418	-0.12%	大賣/
2018/01/03	20	42.37	7	43.64	44.80	13	13,966	0.09%
2018/01/02	49	39.15	14	40.39	40.75	35	13,344	0.26%