達運 (6120)-高橋券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	17.00	0	0.00	17.00	1	10,955	0.01%
2024/04/25	0	0.00	15	17.00	16.85	-15	11,515	-0.13%
2024/04/24	0	0.00	91	16.97	16.80	-91	12,382	-0.73%
2024/04/23	101	16.80	8	16.71	16.70	93	12,508	0.74%	大買/
2024/04/22	28	16.59	18	16.79	16.80	10	12,501	0.08%
2024/04/19	1	15.80	1	16.10	15.75	0	12,587	0.00%
2024/04/18	15	15.95	0	0.00	15.90	15	13,006	0.12%
2024/04/17	5	15.75	20	15.73	15.60	-15	14,719	-0.10%
2024/04/16	8	15.80	0	0.00	15.60	8	15,102	0.05%
2024/04/15	28	16.65	0	0.00	16.40	28	15,356	0.18%
2024/04/12	13	17.02	0	0.00	16.75	13	15,296	0.08%
2024/04/11	0	0.00	5	17.60	17.15	-5	15,201	-0.03%
2024/04/10	36	17.51	17	17.67	17.55	19	15,264	0.12%
2024/04/09	161	17.77	16	17.52	17.25	145	15,120	0.96%	大買/鉅額交易
2024/04/08	102	18.63	18	18.48	17.90	84	14,805	0.57%	大買/
2024/04/03	71	17.77	184	18.37	18.60	-113	13,686	-0.83%	大賣/鉅額交易
2024/04/02	108	17.28	26	17.13	16.95	82	12,806	0.64%	大買/
2024/04/01	0	0.00	8	16.58	16.55	-8	12,262	-0.07%
2024/03/29	1	16.25	11	16.37	16.10	-10	12,158	-0.08%
2024/03/28	0	0.00	28	16.07	16.15	-28	12,089	-0.23%
2024/03/27	10	15.90	0	0.00	15.95	10	12,044	0.08%
2024/03/26	4	16.08	4	15.98	15.90	0	12,016	0.00%
2024/03/25	1	16.05	12	16.39	16.25	-11	11,947	-0.09%
2024/03/21	11	15.65	1	15.80	15.80	10	11,845	0.08%
2024/03/20	5	15.95	0	0.00	15.65	5	11,799	0.04%
2024/03/19	1	15.85	0	0.00	15.85	1	11,777	0.01%
2024/03/18	0	0.00	1	15.85	15.95	-1	11,743	-0.01%
2024/03/15	1	15.55	0	0.00	15.75	1	11,764	0.01%
2024/03/14	0	0.00	1	15.70	15.65	-1	11,757	-0.01%
2024/03/13	16	16.18	8	16.17	15.95	8	11,681	0.07%
2024/03/12	1	16.50	30	16.86	16.95	-29	11,466	-0.25%
2024/03/11	11	16.44	4	16.46	16.50	7	11,000	0.06%
2024/03/08	0	0.00	1	15.35	15.00	-1	10,733	-0.01%
2024/03/07	17	15.29	5	15.70	15.35	12	10,660	0.11%
2024/03/06	5	15.84	4	15.99	15.60	1	10,579	0.01%
2024/03/05	8	15.80	0	0.00	16.05	8	10,524	0.08%
2024/03/04	4	15.56	11	15.60	15.50	-7	10,356	-0.07%
2024/03/01	0	0.00	3	15.48	15.40	-3	10,307	-0.03%
2024/02/29	2	15.60	0	0.00	15.65	2	10,277	0.02%
2024/02/27	5	15.97	0	0.00	15.80	5	10,237	0.05%
2024/02/26	5	16.10	0	0.00	16.20	5	10,170	0.05%
2024/02/23	12	16.41	0	0.00	16.20	12	10,157	0.12%
2024/02/22	0	0.00	3	16.65	16.35	-3	10,080	-0.03%
2024/02/20	11	16.92	13	16.93	16.65	-2	9,965	-0.02%
2024/02/19	11	16.95	5	17.40	16.85	6	9,869	0.06%
2024/02/16	0	0.00	42	17.01	17.10	-42	9,692	-0.43%
2024/02/15	0	0.00	1	16.20	16.30	-1	9,410	-0.01%
2024/02/05	10	15.50	0	0.00	15.75	10	9,238	0.11%
2024/02/02	25	15.51	0	0.00	15.50	25	9,147	0.27%
2024/02/01	1	15.50	0	0.00	15.35	1	9,110	0.01%
2024/01/31	5	15.85	0	0.00	15.50	5	9,015	0.06%
2024/01/30	21	16.34	10	16.10	16.10	11	8,903	0.12%
2024/01/29	55	15.85	55.3	15.95	15.85	-0.3	8,780	0.00%
2024/01/26	11	16.07	1	15.90	15.80	10	8,713	0.11%
2024/01/25	26	16.08	4	16.10	15.95	22	8,589	0.26%
2024/01/24	41	16.34	24	16.50	16.25	17	8,453	0.20%
2024/01/23	47	16.63	2	16.55	16.40	45	8,338	0.54%
2024/01/22	20	16.85	12	16.73	16.45	8	8,093	0.10%
2024/01/19	52	17.13	14	17.02	16.90	38	7,868	0.48%
2024/01/18	46	17.01	77	17.30	17.45	-31	7,224	-0.43%
2024/01/17	29	16.29	3	16.25	15.90	26	6,305	0.41%
2024/01/16	40	16.48	11	16.49	16.40	29	6,114	0.47%
2024/01/15	6	17.03	40	17.01	16.80	-34	5,822	-0.58%
2024/01/12	27	16.69	63	16.66	16.80	-36	5,465	-0.66%
2024/01/11	108	16.83	86	17.16	16.45	22	4,982	0.44%	大買/
2024/01/10	3	15.62	49	15.98	16.25	-46	3,206	-1.43%
2024/01/09	18	15.02	54	14.84	14.80	-36	2,785	-1.29%
2024/01/08	3	14.15	0	0.00	14.15	3	2,602	0.12%
2024/01/05	10	14.20	14	14.21	14.15	-4	2,603	-0.15%
2024/01/04	5	14.40	17	14.32	14.15	-12	2,574	-0.47%
2024/01/03	5	13.30	26	13.61	13.75	-21	2,566	-0.82%
2024/01/02	11	13.40	5	13.45	13.40	6	2,594	0.23%
2023/12/29	8	13.34	1	13.45	13.40	7	2,759	0.25%
2023/12/28	5	13.46	3	13.37	13.40	2	2,821	0.07%
2023/12/27	23	13.52	1	13.45	13.55	22	2,957	0.74%
2023/12/26	2	13.35	0	0.00	13.40	2	3,005	0.07%
2023/12/25	1	13.25	1	13.15	13.15	0	3,068	0.00%
2023/12/22	6	13.45	4	13.38	13.25	2	3,109	0.06%
2023/12/21	8	13.32	1	13.30	13.30	7	3,140	0.22%
2023/12/20	11	13.40	2	13.40	13.50	9	3,214	0.28%
2023/12/19	1	13.45	1	13.25	13.30	0	3,325	0.00%
2023/12/15	10	13.65	4	13.65	13.65	6	3,401	0.18%
2023/12/12	10	13.61	6	13.62	13.70	4	3,975	0.10%
2023/12/11	16	13.95	10	14.05	13.80	6	4,219	0.14%
2023/12/08	1	13.75	4	13.84	13.80	-3	4,394	-0.07%
2023/12/07	3	13.65	0	0.00	13.65	3	4,921	0.06%
2023/12/06	11	13.85	1	13.75	13.75	10	4,977	0.20%
2023/12/05	12	13.82	2	13.85	13.85	10	4,991	0.20%
2023/12/04	31	13.98	1	14.00	14.00	30	5,037	0.60%
2023/12/01	0	0.00	1	13.85	13.90	-1	5,055	-0.02%
2023/11/30	3	13.63	1	13.75	13.75	2	5,063	0.04%
2023/11/29	6	13.89	0	0.00	13.85	6	5,040	0.12%
2023/11/27	1	14.00	0	0.00	13.75	1	5,065	0.02%
2023/11/24	0	0.00	10	14.10	14.00	-10	5,075	-0.20%
2023/11/22	9	14.13	0	0.00	14.10	9	5,085	0.18%
2023/11/20	0	0.00	20	13.90	13.90	-20	5,056	-0.40%
2023/11/09	10	13.60	0	0.00	13.55	10	5,324	0.19%
2023/11/08	2	13.90	1	13.90	13.90	1	5,343	0.02%
2023/11/07	3	14.00	0	0.00	13.90	3	5,473	0.05%
2023/11/02	1	14.10	1	14.10	14.10	0	5,977	0.00%
2023/10/30	0	0.00	1	14.15	13.95	-1	6,089	-0.02%
2023/10/27	1	14.00	0	0.00	13.95	1	6,108	0.02%
2023/10/24	0	0.00	2	14.25	14.15	-2	6,379	-0.03%
2023/10/20	2	13.40	0	0.00	13.50	2	6,653	0.03%
2023/10/19	1	13.95	0	0.00	13.80	1	6,736	0.01%
2023/10/18	0	0.00	2	14.05	13.90	-2	6,942	-0.03%
2023/10/17	5	14.20	0	0.00	14.15	5	7,104	0.07%
2023/10/16	5	14.25	10	14.25	14.30	-5	7,417	-0.07%
2023/10/13	7	14.76	0	0.00	14.70	7	7,394	0.09%
2023/10/12	6	15.02	0	0.00	14.85	6	7,571	0.08%
2023/10/11	13	15.07	1	14.95	14.75	12	7,913	0.15%
2023/10/05	1	16.55	6	16.67	16.30	-5	9,007	-0.06%
2023/10/04	0	0.00	3	16.10	16.20	-3	9,543	-0.03%
2023/10/03	1	16.25	7	15.86	16.05	-6	9,820	-0.06%
2023/10/02	1	15.95	1	16.15	16.15	0	9,763	0.00%
2023/09/28	0	0.00	1	15.90	15.80	-1	9,746	-0.01%
2023/09/26	19	15.97	2	15.90	15.80	17	9,679	0.18%
2023/09/25	8	16.09	7	16.05	16.05	1	9,699	0.01%
2023/09/22	32	15.60	32	15.93	16.00	0	9,645	0.00%
2023/09/21	20	15.45	0	0.00	15.45	20	9,548	0.21%
2023/09/20	1	15.50	0	0.00	15.55	1	9,535	0.01%
2023/09/19	8	16.14	9	15.79	15.85	-1	9,608	-0.01%
2023/09/18	24	16.30	30	16.12	16.10	-6	9,959	-0.06%
2023/09/15	14	15.90	7	15.66	15.55	7	10,661	0.07%
2023/09/14	8	15.23	24	16.04	15.70	-16	10,989	-0.15%
2023/09/13	2	14.45	5	14.76	14.95	-3	11,493	-0.03%
2023/09/12	54	15.00	30	14.50	14.50	24	11,354	0.21%
2023/09/11	1	15.50	0	0.00	15.50	1	10,920	0.01%
2023/09/04	0	0.00	1	14.90	14.95	-1	10,833	-0.01%
2023/09/01	1	14.90	2	14.90	14.90	-1	10,824	-0.01%
2023/08/31	2	14.90	0	0.00	14.90	2	10,810	0.02%
2023/08/30	1	14.50	0	0.00	14.75	1	10,924	0.01%
2023/08/25	3	14.75	0	0.00	14.70	3	10,884	0.03%
2023/08/24	2	15.10	6	14.92	14.85	-4	10,970	-0.04%
2023/08/23	3	14.70	0	0.00	14.50	3	10,905	0.03%
2023/08/22	4	14.75	0	0.00	14.60	4	10,845	0.04%
2023/08/21	2	15.25	0	0.00	15.20	2	10,781	0.02%
2023/08/18	0	0.00	5	15.15	15.10	-5	10,763	-0.05%
2023/08/16	0	0.00	4	15.18	15.10	-4	10,657	-0.04%
2023/08/15	0	0.00	9	15.25	15.45	-9	10,600	-0.08%
2023/08/11	10	15.12	6	15.38	15.30	4	10,457	0.04%
2023/08/10	25	14.55	17	14.12	14.70	8	10,312	0.08%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/08	17	17.00	1	17.00	16.75	16	9,895	0.16%
2023/08/07	3	16.35	3	16.40	16.50	0	9,784	0.00%
2023/08/04	11	16.17	0	0.00	16.25	11	9,731	0.11%
2023/08/02	3	16.35	0	0.00	16.15	3	9,702	0.03%
2023/07/31	0	0.00	2	16.75	16.65	-2	9,576	-0.02%
2023/07/28	19	16.81	0	0.00	16.95	19	9,484	0.20%
2023/07/27	1	16.80	4	17.40	17.20	-3	9,398	-0.03%
2023/07/26	8	16.49	2	16.50	16.45	6	9,213	0.07%
2023/07/25	6	17.83	5	17.41	17.65	1	8,969	0.01%
2023/07/24	8	17.53	1	17.25	17.25	7	8,812	0.08%
2023/07/21	10	17.94	2	17.70	17.70	8	8,670	0.09%
2023/07/20	26	19.18	17	19.20	18.90	9	8,434	0.11%
2023/07/19	12	19.16	37	19.22	19.20	-25	8,219	-0.30%
2023/07/18	2	19.00	17	18.66	18.20	-15	7,875	-0.19%
2023/07/17	6	18.97	19	18.99	18.95	-13	7,689	-0.17%
2023/07/14	31	19.07	9	19.04	18.75	22	7,505	0.29%
2023/07/13	102	19.57	147	20.03	19.15	-45	7,164	-0.63%	大買/大賣/
2023/07/12	10	18.47	17	18.47	18.90	-7	6,415	-0.11%
2023/07/11	10	17.56	79.5	17.80	17.70	-69.5	5,935	-1.17%
2023/07/10	7.5	17.40	61	17.10	17.50	-53.5	5,248	-1.02%
2023/07/06	0	0.00	2	15.40	15.40	-2	4,824	-0.04%
2023/07/05	2	15.00	0	0.00	15.20	2	4,789	0.04%
2023/07/03	6	15.53	1	15.45	15.25	5	4,747	0.11%
2023/06/30	1	14.70	5	14.95	15.15	-4	4,708	-0.08%
2023/06/27	18	14.47	9	14.60	14.40	9	4,644	0.19%
2023/06/26	73	15.71	71	16.26	15.25	2	4,497	0.04%
2023/06/21	67	16.17	37	15.97	15.85	30	4,000	0.75%
2023/06/20	2	14.15	49	15.24	15.55	-47	3,047	-1.54%
2023/06/19	61	14.02	50	13.92	14.15	11	2,575	0.43%
2023/06/16	0	0.00	25	13.55	13.55	-25	1,831	-1.37%
2023/06/15	0	0.00	3	12.27	12.35	-3	1,761	-0.17%
2023/06/14	0	0.00	3	11.32	11.25	-3	1,665	-0.18%
2023/06/13	3	11.02	0	0.00	11.00	3	1,634	0.18%
2023/06/12	0	0.00	7	11.00	10.95	-7	1,616	-0.43%
2023/06/09	2	11.05	96	10.90	10.85	-94	1,595	-5.89%
2023/06/08	1	10.60	10	10.65	10.60	-9	1,567	-0.57%
2023/06/07	1	10.80	2	10.90	10.80	-1	1,573	-0.06%
2023/06/06	41	10.80	0	0.00	10.90	41	1,579	2.60%
2023/06/05	2	11.15	0	0.00	10.85	2	1,580	0.13%
2023/06/01	0	0.00	1	10.75	10.80	-1	1,459	-0.07%
2023/05/30	0	0.00	5	11.00	10.65	-5	1,441	-0.35%
2023/05/29	1	10.30	1	10.35	10.30	0	1,354	0.00%
2023/05/26	1	10.55	2	10.38	10.25	-1	1,375	-0.07%
2023/05/25	1	10.70	0	0.00	10.65	1	1,386	0.07%
2023/05/19	1	10.40	1	10.25	10.30	0	1,518	0.00%
2023/05/18	1	10.45	2	10.50	10.35	-1	1,525	-0.07%
2023/05/17	0	0.00	7	10.45	10.40	-7	1,528	-0.46%
2023/05/16	1	10.15	1	10.20	10.20	0	1,565	0.00%
2023/05/15	0	0.00	1	10.05	10.10	-1	1,567	-0.06%
2023/05/12	0	0.00	3	10.05	10.05	-3	1,578	-0.19%
2023/05/11	0	0.00	1	10.20	10.05	-1	1,583	-0.06%
2023/05/09	1	10.25	0	0.00	10.15	1	1,625	0.06%
2023/05/08	1	10.35	0	0.00	10.20	1	1,652	0.06%
2023/05/04	10	10.20	0	0.00	10.15	10	1,665	0.60%
2023/05/02	1	10.30	0	0.00	10.25	1	1,668	0.06%
2023/04/20	5	10.80	0	0.00	10.65	5	1,608	0.31%
2023/04/19	0	0.00	38	11.15	11.10	-38	1,569	-2.42%
2023/04/18	0	0.00	2	11.53	11.45	-2	1,532	-0.13%
2023/04/17	1	11.20	1.4	11.30	11.35	-0.4	1,495	-0.03%
2023/04/14	0	0.00	15	10.91	11.15	-15	1,448	-1.04%
2023/04/13	1	10.75	2	10.80	10.75	-1	1,381	-0.07%
2023/04/12	3	10.70	4	10.63	10.70	-1	1,354	-0.07%
2023/04/10	14	10.60	1	10.55	10.55	13	1,336	0.97%
2023/04/07	4	10.74	3	10.70	10.70	1	1,316	0.08%
2023/04/06	6	10.83	0	0.00	10.80	6	1,309	0.46%
2023/03/31	6	10.65	1	10.65	10.65	5	1,303	0.38%
2023/03/30	1	10.55	0	0.00	10.55	1	1,277	0.08%
2023/03/27	0	0.00	1	10.65	10.65	-1	1,253	-0.08%
2023/03/22	0	0.00	1	10.80	10.60	-1	1,209	-0.08%
2023/03/21	0	0.00	1	10.55	10.60	-1	1,145	-0.09%
2023/03/20	0	0.00	1	10.10	10.00	-1	1,074	-0.09%
2023/03/17	1	10.00	0	0.00	10.05	1	1,076	0.09%
2023/03/16	1	9.95	0	0.00	9.96	1	1,074	0.09%
2023/03/15	1	10.05	0	0.00	9.96	1	1,071	0.09%
2023/03/14	1	9.95	1	10.05	10.00	0	1,073	0.00%
2023/03/13	1	10.05	0	0.00	10.00	1	1,082	0.09%
2023/03/10	1	10.15	2	10.08	10.15	-1	1,076	-0.09%
2023/03/08	1	10.35	0	0.00	10.40	1	1,064	0.09%
2023/03/06	0	0.00	2.3	10.34	10.25	-2.3	1,042	-0.22%
2023/03/03	1	10.15	0	0.00	10.25	1	1,034	0.10%
2023/03/02	0	0.00	2.3	10.19	10.15	-2.3	1,020	-0.23%
2023/02/23	0	0.00	3	10.35	10.30	-3	964	-0.31%
2023/02/21	11	10.10	6	10.10	10.05	5	891	0.56%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	7	10.00	13	9.99	9.99	-6	841	-0.71%
2023/02/16	0	0.00	12	9.90	9.91	-12	802	-1.49%
2023/02/14	0	0.00	9	9.71	9.78	-9	782	-1.15%
2023/02/13	4	9.58	0	0.00	9.46	4	738	0.54%
2023/02/08	0	0.00	3	9.61	9.63	-3	719	-0.42%
2023/02/07	0	0.00	1	9.67	9.67	-1	705	-0.14%
2023/02/03	0	0.00	15	9.14	9.25	-15	636	-2.35%
2023/02/01	4	9.07	1	9.03	9.05	3	626	0.48%
2023/01/31	2	9.06	0	0.00	9.07	2	624	0.32%
2023/01/30	1	8.77	1	8.90	8.89	0	616	0.00%
2023/01/17	2	8.70	0	0.00	8.71	2	613	0.33%
2023/01/13	1	8.98	1	8.85	8.85	0	604	0.00%
2023/01/10	0	0.00	1	8.99	8.97	-1	612	-0.16%
2023/01/09	1	8.99	1	8.99	8.99	0	618	0.00%
2023/01/06	1	8.92	0	0.00	8.92	1	626	0.16%
2023/01/04	1	8.86	0	0.00	8.89	1	653	0.15%
2022/12/20	1	8.78	0	0.00	8.71	1	744	0.13%
2022/12/16	2	8.93	0	0.00	8.90	2	788	0.25%
2022/12/14	0	0.00	1.1	9.08	9.08	-1.1	804	-0.13%
2022/12/13	1	8.97	0	0.00	8.96	1	802	0.12%
2022/12/09	2	8.97	0	0.00	8.95	2	809	0.25%
2022/12/08	4	8.99	0	0.00	8.96	4	814	0.49%
2022/12/06	1	9.11	2	9.17	9.13	-1	816	-0.12%
2022/11/29	0	0.00	1	9.04	9.05	-1	875	-0.11%
2022/11/28	0	0.00	1	8.99	8.98	-1	907	-0.11%
2022/11/21	0	0.00	2	9.20	9.16	-2	1,236	-0.16%
2022/11/18	2	9.22	0	0.00	9.19	2	1,251	0.16%
2022/11/16	0	0.00	12	9.21	9.15	-12	1,273	-0.94%
2022/11/07	0	0.00	1	9.03	9.00	-1	1,421	-0.07%
2022/11/04	1	8.90	0	0.00	8.98	1	1,463	0.07%
2022/10/28	2	8.77	2	8.56	8.56	0	1,522	0.00%
2022/10/27	2	8.87	2	8.91	8.91	0	1,516	0.00%
2022/10/26	1	8.88	1	8.85	8.85	0	1,525	0.00%
2022/10/21	2	8.80	2	8.75	8.75	0	1,552	0.00%
2022/10/19	1	9.16	1	9.05	9.07	0	1,581	0.00%
2022/10/18	0	0.00	1	9.18	9.15	-1	1,590	-0.06%
2022/10/17	1	8.80	0	0.00	8.96	1	1,605	0.06%
2022/10/12	0	0.00	2	9.00	9.01	-2	1,631	-0.12%
2022/10/05	2	9.22	0	0.00	9.22	2	1,652	0.12%
2022/09/30	0	0.00	20	8.64	8.80	-20	1,678	-1.19%
2022/09/29	20	8.52	0	0.00	8.59	20	1,689	1.18%
2022/09/28	3	8.39	0	0.00	8.23	3	1,702	0.18%
2022/09/26	1	8.77	0	0.00	8.59	1	1,707	0.06%
2022/09/22	5	9.18	0	0.00	9.20	5	1,732	0.29%
2022/09/21	94	9.16	0	0.00	9.18	94	1,732	5.42%
2022/09/16	5	9.50	0	0.00	9.45	5	1,783	0.28%
2022/09/13	2	9.50	0	0.00	9.45	2	1,849	0.11%
2022/09/12	2	9.57	2	9.42	9.40	0	1,896	0.00%
2022/09/07	4	9.32	2	9.33	9.34	2	1,931	0.10%
2022/09/02	5	9.92	0	0.00	9.90	5	1,958	0.26%
2022/09/01	1	10.00	0	0.00	10.05	1	1,960	0.05%
2022/08/31	33	10.46	27	10.34	10.30	6	1,961	0.31%
2022/08/25	1	10.45	0	0.00	10.45	1	2,126	0.05%
2022/08/19	10	10.75	11	10.70	10.70	-1	2,648	-0.04%
2022/08/16	0	0.00	11	10.49	10.35	-11	2,798	-0.39%
2022/08/15	13	10.49	0	0.00	10.50	13	3,127	0.42%
2022/08/11	5	10.39	5	10.15	10.15	0	3,110	0.00%
2022/08/10	3	10.10	3	10.15	10.10	0	3,125	0.00%
2022/08/09	3	10.00	3	10.05	10.05	0	3,139	0.00%
2022/08/08	1	10.00	0	0.00	10.05	1	3,139	0.03%
2022/08/03	4	10.10	4	10.07	9.96	0	3,145	0.00%
2022/08/02	3	10.10	3	10.20	10.10	0	3,148	0.00%
2022/07/25	2	10.10	0	0.00	10.15	2	3,133	0.06%
2022/07/21	0	0.00	3	10.05	10.10	-3	3,151	-0.10%
2022/07/20	0	0.00	2	10.05	9.94	-2	3,142	-0.06%
2022/07/14	0	0.00	2	9.32	9.40	-2	3,157	-0.06%
2022/07/07	0	0.00	50	9.12	9.22	-50	3,180	-1.57%
2022/07/06	10	9.17	20	9.43	9.02	-10	3,190	-0.31%
2022/07/05	1	9.04	10	9.19	9.16	-9	3,185	-0.28%
2022/07/04	13	9.11	0	0.00	9.05	13	3,196	0.41%
2022/07/01	1	9.24	0	0.00	9.06	1	3,223	0.03%
2022/06/30	42	9.82	0	0.00	9.68	42	3,217	1.31%
2022/06/29	20	10.05	0	0.00	10.05	20	3,222	0.62%
2022/06/28	6	10.20	1	10.10	10.10	5	3,243	0.15%
2022/06/27	0	0.00	10	10.15	10.25	-10	3,251	-0.31%
2022/06/23	10	9.85	30	10.07	9.85	-20	3,276	-0.61%
2022/06/22	17	9.81	2	9.77	9.76	15	3,260	0.46%
2022/06/21	1	9.92	0	0.00	10.05	1	3,260	0.03%
2022/06/20	4	9.88	1	9.99	9.66	3	3,264	0.09%
2022/06/17	27	10.07	4	10.10	10.10	23	3,231	0.71%
2022/06/16	4	10.29	0	0.00	10.10	4	3,230	0.12%
2022/06/15	2	10.25	2	10.35	10.30	0	3,242	0.00%
2022/06/14	3	10.08	0	0.00	10.20	3	3,260	0.09%
2022/06/13	1	10.20	4	10.24	10.15	-3	3,251	-0.09%
2022/06/10	1	10.55	2	10.50	10.45	-1	3,247	-0.03%
2022/06/09	1	10.65	3	10.75	10.60	-2	3,235	-0.06%
2022/06/08	0	0.00	2	10.55	10.65	-2	3,197	-0.06%
2022/06/07	3	10.63	0	0.00	10.50	3	3,216	0.09%
2022/06/06	0	0.00	2	10.60	10.65	-2	3,230	-0.06%
2022/06/02	13	10.77	3	10.90	10.75	10	3,155	0.32%
2022/06/01	3	10.70	0	0.00	10.70	3	2,944	0.10%
2022/05/31	3	10.65	6	10.71	10.65	-3	2,886	-0.10%
2022/05/30	2	10.50	0	0.00	10.40	2	2,659	0.08%
2022/05/27	1	10.25	4	10.60	10.45	-3	2,700	-0.11%
2022/05/26	3	10.25	0	0.00	10.15	3	2,557	0.12%
2022/05/25	15	10.20	0	0.00	10.25	15	2,553	0.59%
2022/05/24	13	10.40	6	10.28	10.25	7	2,575	0.27%
2022/05/23	10	11.04	6	10.88	10.90	4	2,451	0.16%
2022/05/19	3	10.85	3	10.80	10.85	0	2,164	0.00%
2022/05/18	42	11.21	0	0.00	11.15	42	2,169	1.94%
2022/05/17	0	0.00	5	10.58	10.65	-5	2,150	-0.23%
2022/05/13	0	0.00	1	10.50	10.40	-1	2,197	-0.05%
2022/05/12	2	10.10	1	10.05	10.00	1	2,207	0.05%
2022/05/11	4	10.25	0	0.00	10.15	4	2,242	0.18%
2022/05/10	5	10.30	0	0.00	10.40	5	2,291	0.22%
2022/05/09	2	10.35	0	0.00	10.30	2	2,352	0.08%
2022/05/05	10	11.00	0	0.00	10.85	10	2,445	0.41%
2022/04/29	5	10.60	100	10.81	10.60	-95	2,523	-3.76%
2022/04/27	6	10.38	0	0.00	10.70	6	2,599	0.23%
2022/04/26	1	10.85	0	0.00	10.75	1	2,597	0.04%
2022/04/21	0	0.00	1	11.30	11.25	-1	2,739	-0.04%
2022/04/20	6	11.25	0	0.00	11.30	6	2,815	0.21%
2022/04/19	2	11.20	0	0.00	11.20	2	3,010	0.07%
2022/04/18	2	10.93	0	0.00	10.90	2	3,160	0.06%
2022/04/15	10	11.10	5	11.05	11.05	5	3,583	0.14%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0	0.00	44	11.30	11.35	-44	3,916	-1.12%
2022/04/11	2	11.15	0	0.00	11.15	2	4,688	0.04%
2022/04/08	2	11.50	0	0.00	11.55	2	5,939	0.03%
2022/04/07	1	11.50	0	0.00	11.45	1	6,608	0.02%
2022/04/06	1	11.90	0	0.00	11.90	1	6,749	0.01%
2022/04/01	13	11.91	0	0.00	11.95	13	7,088	0.18%
2022/03/31	3	12.10	0	0.00	12.10	3	7,157	0.04%
2022/03/30	0	0.00	0.1	12.35	12.25	-0.1	7,207	0.00%
2022/03/29	4	12.33	5	12.35	12.30	-1	7,276	-0.01%
2022/03/25	6	12.88	0	0.00	12.85	6	7,848	0.08%
2022/03/24	6	12.85	0	0.00	12.95	6	7,888	0.08%
2022/03/21	72	13.25	10	13.10	12.90	62	9,065	0.68%
2022/03/18	0	0.00	1	13.15	13.15	-1	10,021	-0.01%
2022/03/17	1	13.05	0	0.00	13.05	1	10,283	0.01%
2022/03/16	1	12.90	0	0.00	12.75	1	10,964	0.01%
2022/03/15	0	0.00	2	12.80	12.90	-2	11,145	-0.02%
2022/03/14	4	13.20	0	0.00	13.15	4	11,143	0.04%
2022/03/10	1	13.05	1	13.15	13.10	0	11,290	0.00%
2022/03/09	1	12.80	4	12.84	12.80	-3	11,254	-0.03%
2022/03/07	2	12.20	0	0.00	12.20	2	11,190	0.02%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	30	13.00	0	0.00	13.00	30	11,300	0.27%
2022/02/24	14	12.96	0	0.00	12.85	14	11,276	0.12%
2022/02/22	1	13.55	2	13.40	13.60	-1	11,281	-0.01%
2022/02/18	0	0.00	7	13.95	13.85	-7	11,289	-0.06%
2022/02/17	22	13.85	31	14.25	13.85	-9	11,282	-0.08%
2022/02/16	28	14.01	1	14.10	14.10	27	11,265	0.24%
2022/02/15	2	14.25	3	14.27	13.90	-1	11,272	-0.01%
2022/02/10	0	0.00	35	14.45	14.20	-35	11,154	-0.31%
2022/02/09	2	14.00	17	14.39	14.30	-15	11,116	-0.13%
2022/02/07	0	0.00	1	13.50	13.45	-1	11,009	-0.01%
2022/01/26	1	12.80	0	0.00	12.70	1	10,980	0.01%
2022/01/25	12	12.97	0	0.00	12.75	12	10,972	0.11%
2022/01/21	50	13.40	0	0.00	13.25	50	10,923	0.46%
2022/01/20	2	13.95	2	13.75	13.70	0	10,900	0.00%
2022/01/18	1	13.80	1	13.90	13.75	0	10,828	0.00%
2022/01/14	4	13.36	0	0.00	13.35	4	10,755	0.04%
2022/01/13	4	13.90	0	0.00	13.70	4	10,673	0.04%
2022/01/12	4	14.18	0	0.00	14.00	4	10,594	0.04%
2022/01/11	16	14.28	21	13.98	14.15	-5	10,392	-0.05%
2022/01/10	55	14.80	55	14.78	14.40	0	10,207	0.00%
2022/01/07	81	14.95	40	14.54	14.55	41	9,773	0.42%
2022/01/06	10	15.15	30	15.25	15.15	-20	9,598	-0.21%
2022/01/05	86	15.26	36.2	15.60	14.90	49.8	9,413	0.53%
2022/01/04	23	15.67	74	15.57	15.10	-51	8,986	-0.57%
2022/01/03	112	16.08	126	16.15	16.10	-14	8,602	-0.16%	大買/大賣/
2021/12/30	66	15.47	103	15.81	16.00	-37	7,340	-0.50%	大賣/
2021/12/29	48	14.61	23	14.58	14.55	25	6,655	0.38%
2021/12/28	6	14.83	7	14.69	14.60	-1	6,490	-0.02%
2021/12/27	4	14.48	5.7	14.53	14.45	-1.7	6,159	-0.03%
2021/12/24	5	14.24	0	0.00	14.10	5	6,077	0.08%
2021/12/23	1.7	14.35	0	0.00	14.35	1.7	6,005	0.03%
2021/12/22	11	14.74	5	14.54	14.30	6	5,924	0.10%
2021/12/21	8	13.93	3	13.95	13.95	5	5,385	0.09%
2021/12/17	45	14.27	25	13.98	14.00	20	5,250	0.38%
2021/12/16	49	14.81	57	14.82	14.85	-8	5,064	-0.16%
2021/12/15	36	14.87	72.8	14.91	14.60	-36.8	4,812	-0.77%
2021/12/14	121	14.50	32	14.58	14.10	89	4,038	2.20%	大買/
2021/12/13	1	15.25	89.7	15.55	15.55	-88.7	3,048	-2.91%
2021/12/10	158	13.36	122	13.77	14.15	36	2,758	1.30%	大買/大賣/
2021/12/09	10	12.85	14	12.84	12.90	-4	2,045	-0.20%
2021/12/08	1	11.70	1	11.50	11.75	0	1,838	0.00%
2021/12/07	10	11.60	0	0.00	11.50	10	1,810	0.55%
2021/12/06	2	11.45	0	0.00	11.45	2	1,682	0.12%
2021/11/29	6	10.66	1	10.70	10.70	5	1,549	0.32%
2021/11/26	9	11.04	0	0.00	10.90	9	1,524	0.59%
2021/11/24	5	11.25	0	0.00	11.65	5	1,453	0.34%
2021/11/23	8	11.39	0	0.00	11.25	8	1,424	0.56%
2021/11/22	9	11.55	0	0.00	11.70	9	1,376	0.65%
2021/11/19	7	11.29	0	0.00	11.30	7	1,324	0.53%
2021/11/18	3	11.27	1	11.15	11.50	2	1,294	0.15%
2021/11/17	2	11.05	0	0.00	11.00	2	1,240	0.16%
2021/11/16	3	11.02	0	0.00	10.90	3	1,240	0.24%
2021/11/15	0	0.00	1	10.90	10.85	-1	1,236	-0.08%
2021/11/03	0	0.00	1	11.15	11.15	-1	1,273	-0.08%
2021/11/02	1	11.15	0	0.00	11.10	1	1,268	0.08%
2021/10/20	0	0.00	3	11.08	10.80	-3	1,380	-0.22%
2021/10/15	1	10.45	5	10.50	10.65	-4	1,500	-0.27%
2021/10/14	1	10.35	0	0.00	10.35	1	1,569	0.06%
2021/10/07	0	0.00	3	10.55	10.55	-3	1,713	-0.18%
2021/10/06	2	10.15	2	10.35	10.20	0	1,745	0.00%
2021/10/05	7	10.26	0	0.00	10.60	7	1,752	0.40%
2021/09/28	5	11.40	0	0.00	11.45	5	1,721	0.29%
2021/09/27	0	0.00	10	11.45	11.60	-10	1,732	-0.58%
2021/09/23	0	0.00	12	11.25	11.20	-12	1,727	-0.69%
2021/09/08	2	10.90	0	0.00	10.85	2	1,860	0.11%
2021/08/26	3	11.95	0	0.00	11.90	3	1,873	0.16%
2021/08/23	10	12.05	0	0.00	12.15	10	1,923	0.52%
2021/08/18	1	11.75	0	0.00	12.00	1	1,917	0.05%
2021/08/16	10	12.15	0	0.00	11.90	10	1,948	0.51%
2021/08/12	0	0.00	5	12.70	12.65	-5	1,974	-0.25%
2021/08/11	11	12.41	0	0.00	12.50	11	1,996	0.55%
2021/08/10	2	13.30	2	13.20	13.15	0	1,991	0.00%
2021/08/06	6	13.43	0	0.00	13.35	6	2,058	0.29%
2021/08/04	0	0.00	4	14.01	14.10	-4	2,129	-0.19%
2021/07/30	5	13.50	0	0.00	13.30	5	2,233	0.22%
2021/07/29	0	0.00	1	13.50	13.40	-1	2,286	-0.04%
2021/07/28	3	13.35	0	0.00	13.35	3	2,338	0.13%
2021/07/23	0	0.00	3	14.05	14.00	-3	2,604	-0.12%
2021/07/22	0	0.00	38	13.88	13.80	-38	2,696	-1.41%
2021/07/21	30	13.45	2	13.55	13.15	28	2,834	0.99%
2021/07/20	5	13.45	0	0.00	13.45	5	3,015	0.17%
2021/07/19	0	0.00	42	14.17	14.25	-42	3,107	-1.35%
2021/07/16	0	0.00	0.4	13.55	13.60	-0.4	3,274	-0.01%
2021/07/15	3	13.40	0	0.00	13.45	3	3,479	0.09%
2021/07/14	6	13.43	1	13.40	13.25	5	3,524	0.14%
2021/07/13	0	0.00	13	14.10	13.70	-13	3,579	-0.36%
2021/07/12	0	0.00	1	13.35	13.55	-1	3,608	-0.03%
2021/07/09	0	0.00	1	13.30	13.35	-1	3,795	-0.03%
2021/07/08	3	13.50	0	0.00	13.40	3	3,902	0.08%
2021/07/07	3	13.45	0	0.00	13.25	3	3,992	0.08%
2021/07/06	0	0.00	5	13.45	13.50	-5	4,159	-0.12%
2021/07/05	10	13.93	5	13.55	13.75	5	4,274	0.12%
2021/07/02	3	13.45	0	0.00	13.35	3	4,318	0.07%
2021/07/01	2	13.40	3	13.42	13.25	-1	4,421	-0.02%
2021/06/29	2	13.75	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	0	0.00	2	14.03	14.15	-2	5,310	-0.04%
2021/06/22	10	13.20	0	0.00	13.15	10	5,483	0.18%
2021/06/18	1	14.05	0	0.00	13.65	1	5,603	0.02%
2021/06/17	0	0.00	24	13.99	14.00	-24	5,734	-0.42%
2021/06/16	4	13.74	3	13.80	13.55	1	6,069	0.02%
2021/06/15	0	0.00	2	13.90	13.85	-2	6,337	-0.03%
2021/06/11	0	0.00	9	13.79	13.85	-9	6,345	-0.14%
2021/06/08	8	14.14	2	14.18	13.95	6	6,375	0.09%
2021/06/03	0	0.00	6	14.30	14.15	-6	6,361	-0.09%
2021/06/02	0	0.00	5	14.30	14.05	-5	6,359	-0.08%
2021/05/31	0	0.00	6	14.15	13.80	-6	6,353	-0.09%
2021/05/28	0	0.00	2	13.65	13.65	-2	6,333	-0.03%
2021/05/25	6	13.45	0	0.00	13.40	6	6,403	0.09%
2021/05/20	0	0.00	5	12.60	12.50	-5	6,484	-0.08%
2021/05/19	5	12.45	0	0.00	12.85	5	6,491	0.08%
2021/05/17	0	0.00	3	11.30	11.20	-3	6,454	-0.05%
2021/05/13	9	11.83	13	12.25	12.45	-4	6,367	-0.06%
2021/05/11	62	14.36	0.4	14.15	14.05	61.6	6,343	0.97%
2021/05/10	5	15.15	23	15.40	15.60	-18	6,320	-0.28%
2021/05/07	2	14.60	0	0.00	14.90	2	6,300	0.03%
2021/05/06	22	14.37	26	14.37	14.35	-4	6,262	-0.06%
2021/05/05	4	14.68	0	0.00	14.55	4	6,200	0.06%
2021/05/04	15	14.45	3	14.67	14.80	12	6,154	0.19%
2021/05/03	13	16.12	20	16.10	15.85	-7	6,039	-0.12%
2021/04/29	1	17.20	30	17.10	17.05	-29	5,940	-0.49%
2021/04/28	2	17.55	13	18.00	17.75	-11	5,858	-0.19%
2021/04/27	7	17.65	11	17.82	17.70	-4	5,780	-0.07%
2021/04/26	26	18.53	11	18.22	18.25	15	5,597	0.27%
2021/04/23	24	17.59	21	17.97	18.00	3	5,401	0.06%
2021/04/22	16	17.50	40	18.06	17.00	-24	5,269	-0.46%
2021/04/21	2	18.05	49	18.18	18.35	-47	5,031	-0.93%
2021/04/20	0	0.00	5	17.34	17.40	-5	4,900	-0.10%
2021/04/19	3	17.15	6	17.38	17.25	-3	4,883	-0.06%
2021/04/16	4	17.35	2	17.60	17.40	2	4,822	0.04%
2021/04/15	18	17.54	3	17.50	17.45	15	4,768	0.31%
2021/04/14	1	16.30	2.1	16.61	16.75	-1.1	4,583	-0.02%
2021/04/13	11	17.27	10	17.56	16.90	1	4,557	0.02%
2021/04/12	27	17.69	20	18.20	17.70	7	4,493	0.16%
2021/04/09	14	17.48	12	17.96	17.35	2	4,339	0.05%
2021/04/08	0	0.00	19	17.38	17.30	-19	4,247	-0.45%
2021/04/07	0	0.00	42	17.31	17.35	-42	4,208	-1.00%
2021/04/06	3	17.20	34	16.78	16.85	-31	4,178	-0.74%
2021/04/01	6	17.15	38	17.73	17.00	-32	4,311	-0.74%
2021/03/31	35	17.04	20	16.87	16.85	15	4,099	0.37%
2021/03/30	44	16.15	19	16.29	16.10	25	3,892	0.64%
2021/03/29	14	15.51	30	15.48	15.40	-16	3,593	-0.45%
2021/03/26	6	14.80	1	14.70	14.80	5	3,579	0.14%
2021/03/25	10	14.60	0	0.00	14.55	10	3,595	0.28%
2021/03/24	2	15.00	7	14.94	14.90	-5	3,567	-0.14%
2021/03/23	25	15.58	12	15.13	15.10	13	3,541	0.37%
2021/03/22	29	15.48	8	15.59	15.55	21	3,447	0.61%
2021/03/19	20	15.11	22	15.01	15.00	-2	3,346	-0.06%
2021/03/18	23	14.53	57	14.84	15.30	-34	3,049	-1.12%
2021/03/15	3	14.15	2	14.25	14.20	1	2,941	0.03%
2021/03/11	0	0.00	2.1	14.00	14.05	-2.1	3,131	-0.07%
2021/03/04	0	0.00	2	14.00	13.95	-2	3,922	-0.05%
2021/03/03	2	13.80	10	14.10	14.10	-8	3,955	-0.20%
2021/02/26	0	0.00	10	14.20	14.20	-10	3,976	-0.25%
2021/02/25	0	0.00	5	14.25	14.00	-5	3,985	-0.13%
2021/02/24	0	0.00	2	14.35	13.95	-2	4,016	-0.05%
2021/02/23	23	14.12	9	14.19	14.10	14	4,399	0.32%
2021/02/22	0	0.00	10	14.01	14.05	-10	4,684	-0.21%
2021/02/19	10	13.50	0	0.00	13.50	10	4,625	0.22%
2021/02/18	0	0.00	12	13.48	13.45	-12	4,610	-0.26%
2021/02/17	0	0.00	7	13.04	13.10	-7	4,609	-0.15%
2021/02/05	0	0.00	2	12.60	12.60	-2	4,589	-0.04%
2021/02/04	0	0.00	15	12.79	12.70	-15	4,590	-0.33%
2021/02/03	3	13.20	17	13.16	13.00	-14	4,579	-0.31%
2021/02/02	25	12.66	0	0.00	12.50	25	4,487	0.56%
2021/02/01	4	12.39	0	0.00	12.75	4	4,465	0.09%
2021/01/29	2	12.25	5	12.54	12.25	-3	4,401	-0.07%
2021/01/28	2	12.30	2	12.25	12.30	0	4,375	0.00%
2021/01/27	2	12.58	0	0.00	12.50	2	4,368	0.05%
2021/01/22	10	12.50	0	0.00	12.65	10	4,354	0.23%
2021/01/20	16	12.62	0	0.00	12.50	16	4,325	0.37%
2021/01/18	12	13.41	0	0.00	13.30	12	4,270	0.28%
2021/01/14	0	0.00	3	14.25	14.05	-3	4,215	-0.07%
2021/01/13	5	14.05	16	14.10	14.00	-11	4,188	-0.26%
2021/01/12	5	13.25	0	0.00	13.30	5	4,103	0.12%
2021/01/11	8	13.95	5	13.95	13.80	3	4,076	0.07%
2021/01/08	25	13.61	0	0.00	13.60	25	4,066	0.61%
2021/01/06	20	14.05	0	0.00	13.80	20	4,117	0.49%
2021/01/05	0	0.00	20	14.15	14.30	-20	4,033	-0.50%
2021/01/04	20	14.20	30	14.20	14.25	-10	3,993	-0.25%
2020/12/31	1	14.10	0	0.00	14.10	1	3,966	0.03%
2020/12/28	4	14.85	27	14.95	14.85	-23	3,815	-0.60%
2020/12/25	0	0.00	5	14.04	14.10	-5	3,536	-0.14%
2020/12/24	5	14.15	0	0.00	14.05	5	3,515	0.14%
2020/12/23	0	0.00	2	14.10	14.15	-2	3,468	-0.06%
2020/12/22	6	13.71	15	14.36	13.80	-9	3,450	-0.26%
2020/12/21	15	13.50	0	0.00	13.60	15	3,323	0.45%
2020/12/18	1	13.85	2	13.95	13.70	-1	3,302	-0.03%
2020/12/17	10	13.90	0	0.00	13.85	10	3,288	0.30%
2020/12/16	2	13.75	1	13.95	13.80	1	3,303	0.03%
2020/12/15	10	13.89	0	0.00	13.65	10	3,289	0.30%
2020/12/14	6	13.79	2	14.13	14.15	4	3,262	0.12%
2020/12/11	10	13.70	0	0.00	13.60	10	3,222	0.31%
2020/12/10	5	14.10	0	0.00	13.95	5	3,164	0.16%
2020/12/09	1	14.25	5.1	14.41	14.10	-4.1	3,119	-0.13%
2020/12/08	10	13.95	0	0.00	13.85	10	3,059	0.33%
2020/12/07	16	14.34	2	14.55	14.25	14	3,048	0.46%
2020/12/04	5	14.29	14	14.36	14.50	-9	2,894	-0.31%
2020/12/03	12	13.70	1	13.70	13.65	11	2,678	0.41%
2020/12/02	10	13.98	0	0.00	13.90	10	2,725	0.37%
2020/12/01	3	14.05	73	14.38	14.30	-70	2,750	-2.54%
2020/11/30	63	13.67	9	13.57	13.70	54	2,681	2.01%
2020/11/27	1	12.95	101	12.96	12.95	-100	2,474	-4.04%	大賣/
2020/11/26	11	12.80	2	12.90	12.70	9	2,480	0.36%
2020/11/25	1	12.80	3	12.75	12.55	-2	2,452	-0.08%
2020/11/24	1	12.70	1	12.80	12.50	0	2,414	0.00%
2020/11/23	0	0.00	202	12.51	12.65	-202	2,395	-8.43%	大賣/鉅額交易
2020/11/20	158	12.85	66	12.67	12.65	92	2,329	3.95%	大買/
2020/11/19	15	12.85	30	12.58	12.90	-15	1,896	-0.79%
2020/11/16	1	11.70	7	11.81	11.70	-6	1,609	-0.37%
2020/11/13	0	0.00	5	11.50	11.50	-5	1,593	-0.31%
2020/11/12	0	0.00	2	11.45	11.40	-2	1,595	-0.13%
2020/11/11	0	0.00	10	11.35	11.35	-10	1,627	-0.61%
2020/11/10	5	11.35	0	0.00	11.25	5	1,632	0.31%
2020/11/06	2	11.15	1	11.15	11.10	1	1,622	0.06%
2020/11/02	2	10.85	0	0.00	10.85	2	1,683	0.12%
2020/10/30	3	11.15	0	0.00	11.05	3	1,682	0.18%
2020/10/28	7	11.60	0	0.00	11.45	7	1,721	0.41%
2020/10/26	2	11.75	0	0.00	11.70	2	1,818	0.11%
2020/10/23	1	11.70	0	0.00	11.70	1	1,817	0.06%
2020/10/21	4	11.65	0	0.00	11.70	4	1,848	0.22%
2020/10/20	10	11.57	0	0.00	11.65	10	1,861	0.54%
2020/10/19	0	0.00	3	11.65	11.80	-3	1,858	-0.16%
2020/10/16	0.9	11.95	60	11.83	11.65	-59.1	1,866	-3.17%
2020/10/15	30	11.93	2	12.00	11.80	28	1,877	1.49%
2020/10/14	30	11.80	15	11.83	11.85	15	1,837	0.82%
2020/10/13	10	11.30	0	0.00	11.30	10	1,825	0.55%
2020/10/08	5	11.20	0	0.00	11.25	5	1,845	0.27%
2020/10/07	2	11.20	0	0.00	11.25	2	1,861	0.11%
2020/09/30	3	11.00	0	0.00	10.95	3	1,991	0.15%
2020/09/25	0	0.00	3	10.65	10.65	-3	2,363	-0.13%
2020/09/23	0	0.00	3	11.90	11.50	-3	2,355	-0.13%
2020/09/22	0	0.00	2	11.80	11.75	-2	2,363	-0.08%
2020/09/21	5	12.14	0	0.00	12.00	5	2,356	0.21%
2020/09/16	0	0.00	30	11.82	11.85	-30	2,339	-1.28%
2020/09/15	30	11.90	1	11.85	11.80	29	2,358	1.23%
2020/09/14	0	0.00	2	11.75	11.70	-2	2,385	-0.08%
2020/09/10	10	12.35	21	12.34	11.90	-11	2,400	-0.46%
2020/09/09	20	12.00	10	12.10	12.20	10	2,363	0.42%
2020/09/08	0	0.00	21	12.04	11.90	-21	2,353	-0.89%
2020/09/07	20	12.50	3	12.50	12.15	17	2,355	0.72%
2020/09/04	13	11.79	4	12.26	12.50	9	2,284	0.39%
2020/09/03	2	11.90	26	11.94	11.85	-24	2,171	-1.11%
2020/09/02	2	11.25	0	0.00	11.15	2	1,993	0.10%
2020/09/01	0	0.00	13	11.30	11.10	-13	2,031	-0.64%
2020/08/28	6	10.95	1	10.95	10.90	5	2,094	0.24%
2020/08/27	0	0.00	3	11.25	11.10	-3	2,112	-0.14%
2020/08/26	0	0.00	1	10.80	10.80	-1	2,084	-0.05%
2020/08/25	3	10.75	0	0.00	10.75	3	2,101	0.14%
2020/08/24	0	0.00	1	10.65	10.60	-1	2,117	-0.05%
2020/08/21	10	10.60	2	10.65	10.60	8	2,125	0.38%
2020/08/19	13	11.49	0	0.00	11.30	13	2,077	0.63%
2020/08/18	3	11.50	1	11.55	11.55	2	2,069	0.10%
2020/08/17	4	11.78	20	11.83	11.70	-16	2,075	-0.77%
2020/08/12	0	0.00	1	11.20	11.25	-1	2,032	-0.05%
2020/08/10	0	0.00	20	11.40	11.40	-20	2,035	-0.98%
2020/08/07	14	11.41	2	11.40	11.45	12	2,047	0.59%
2020/08/06	4	11.78	8	11.65	11.60	-4	2,045	-0.20%
2020/08/05	10	11.90	4	11.84	11.85	6	2,041	0.29%
2020/08/04	0	0.00	3	11.80	11.80	-3	2,050	-0.15%
2020/08/03	2	11.80	17	11.85	11.80	-15	2,056	-0.73%
2020/07/31	18	11.73	16	11.80	12.00	2	2,039	0.10%
2020/07/30	11	11.12	1	11.25	11.00	10	1,949	0.51%
2020/07/29	0	0.00	1	10.95	10.90	-1	1,951	-0.05%
2020/07/28	18	10.98	0	0.00	10.75	18	1,958	0.92%
2020/07/27	6	11.20	0.3	11.50	11.20	5.7	1,951	0.29%
2020/07/24	10	11.50	0	0.00	11.25	10	1,988	0.50%
2020/07/23	2	11.60	0	0.00	11.60	2	2,022	0.10%
2020/07/21	3	11.65	0	0.00	11.80	3	2,025	0.15%
2020/07/17	2	11.85	0	0.00	11.55	2	2,006	0.10%
2020/07/13	0	0.00	12	12.08	12.20	-12	2,016	-0.59%
2020/07/10	6	11.92	1	12.10	11.80	5	2,011	0.25%
2020/07/09	3	12.27	10	12.38	12.25	-7	1,988	-0.35%
2020/07/08	26	12.91	57	12.79	12.65	-31	1,940	-1.60%
2020/07/07	21	11.48	11	11.58	12.00	10	1,684	0.59%
2020/07/06	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2020/07/02	12	11.02	0	0.00	11.05	12	1,581	0.76%
2020/06/23	3	11.00	40	11.01	10.90	-37	1,664	-2.22%
2020/06/22	20	11.35	0	0.00	11.25	20	1,665	1.20%
2020/06/19	0	0.00	22	10.91	11.05	-22	1,653	-1.33%
2020/06/18	0	0.00	5	11.00	10.95	-5	1,633	-0.31%
2020/06/12	2	10.60	0	0.00	10.65	2	1,715	0.12%
2020/06/11	15	10.97	0	0.00	10.85	15	1,733	0.87%
2020/06/10	14	11.27	0	0.00	11.25	14	1,732	0.81%
2020/06/05	14	11.48	114	11.40	11.55	-100	1,780	-5.62%	大賣/
2020/06/04	0	0.00	41	10.91	10.55	-41	1,705	-2.40%
2020/06/03	5	10.80	153	10.70	10.75	-148	1,725	-8.58%	大賣/鉅額交易
2020/06/01	3	10.45	0	0.00	10.45	3	1,891	0.16%
2020/05/27	150	10.30	0	0.00	10.35	150	1,875	8.00%	大買/鉅額交易
2020/05/20	2	10.50	0	0.00	10.50	2	1,889	0.11%
2020/05/13	0	0.00	5	11.35	11.30	-5	1,853	-0.27%
2020/05/11	5	11.65	50	11.70	11.60	-45	1,844	-2.44%
2020/05/08	0	0.00	1	11.60	11.40	-1	1,840	-0.05%
2020/05/07	1	11.65	100	11.63	11.60	-99	1,826	-5.42%
2020/04/30	1	11.70	2	11.75	11.75	-1	1,808	-0.06%
2020/04/28	12	12.01	1	11.90	11.85	11	1,781	0.62%
2020/04/22	4	10.90	0	0.00	11.00	4	1,769	0.23%
2020/04/17	5	11.70	0	0.00	11.30	5	1,833	0.27%
2020/04/15	0	0.00	1	11.20	11.25	-1	1,812	-0.06%
2020/04/14	0	0.00	3	10.75	10.80	-3	1,811	-0.17%
2020/04/13	5	10.74	223	10.53	10.45	-218	1,826	-11.94%	大賣/鉅額交易
2020/04/09	0	0.00	20	10.40	10.35	-20	1,909	-1.05%
2020/04/08	3	10.20	160	10.28	10.30	-157	2,025	-7.75%	大賣/鉅額交易
2020/04/06	4	9.89	13	9.86	10.00	-9	1,996	-0.45%
2020/04/01	0	0.00	101	9.93	9.84	-101	1,973	-5.12%	大賣/鉅額交易
2020/03/31	10	9.39	0	0.00	9.28	10	1,908	0.52%
2020/03/26	0	0.00	1	8.27	8.89	-1	1,865	-0.05%
2020/03/20	7	7.99	2	8.11	7.93	5	1,909	0.26%
2020/03/19	3	7.71	0	0.00	7.66	3	1,914	0.16%
2020/03/17	0	0.00	5	9.20	9.20	-5	1,863	-0.27%
2020/03/13	0	0.00	103	10.45	10.50	-103	1,807	-5.70%	大賣/鉅額交易
2020/03/12	2	11.55	0	0.00	11.60	2	1,760	0.11%
2020/03/10	1	13.10	7	12.89	13.15	-6	1,731	-0.35%
2020/03/06	2	14.00	22	13.82	13.70	-20	1,661	-1.20%
2020/03/05	31	13.72	2	13.95	13.95	29	1,566	1.85%
2020/03/04	0	0.00	172	12.72	12.70	-172	1,466	-11.73%	大賣/鉅額交易
2020/03/03	18	13.05	0	0.00	12.90	18	1,451	1.24%
2020/03/02	0	0.00	5	12.89	12.90	-5	1,444	-0.35%
2020/02/27	1	13.20	0	0.00	13.15	1	1,444	0.07%
2020/02/21	0	0.00	100	14.05	14.00	-100	1,446	-6.91%
2020/02/13	3	14.20	0	0.00	14.05	3	1,482	0.20%
2020/02/10	1	13.90	3	13.90	13.90	-2	1,479	-0.14%
2020/02/06	2	14.40	0	0.00	14.50	2	1,466	0.14%
2020/02/05	6	14.10	5	14.11	14.25	1	1,462	0.07%
2020/02/04	2	14.20	0	0.00	14.15	2	1,458	0.14%
2020/02/03	5	13.70	0	0.00	13.70	5	1,471	0.34%
2020/01/30	6	15.02	20	14.85	14.85	-14	1,448	-0.97%
2020/01/20	4	16.63	12	16.51	16.50	-8	1,426	-0.56%
2020/01/17	0	0.00	2	16.80	16.75	-2	1,420	-0.14%
2020/01/16	0	0.00	4	17.00	16.85	-4	1,412	-0.28%
2020/01/14	2	16.80	0	0.00	16.75	2	1,386	0.14%
2020/01/13	3	15.90	3	16.20	16.50	0	1,318	0.00%
2020/01/08	0	0.00	30	16.00	15.85	-30	1,288	-2.33%
2020/01/07	3	16.20	0	0.00	16.15	3	1,274	0.24%
2020/01/06	1	16.20	0	0.00	16.10	1	1,250	0.08%
2020/01/03	11	16.58	3	16.45	16.65	8	1,230	0.65%
2020/01/02	2	15.70	32	16.07	16.50	-30	1,195	-2.51%
2019/12/30	0	0.00	2	15.20	15.15	-2	1,190	-0.17%
2019/12/25	4	15.00	0	0.00	15.10	4	1,240	0.32%
2019/12/23	0	0.00	1	15.25	15.15	-1	1,253	-0.08%
2019/12/20	0	0.00	5	15.70	15.40	-5	1,256	-0.40%
2019/12/19	11	15.70	16	15.66	15.70	-5	1,270	-0.39%
2019/12/18	6	15.45	0	0.00	15.65	6	1,299	0.46%
2019/12/17	26	15.51	2	15.40	15.35	24	1,263	1.90%
2019/12/16	3	15.15	15	15.14	15.25	-12	1,236	-0.97%
2019/12/13	3	14.48	0	0.00	14.45	3	1,184	0.25%
2019/12/11	2	15.20	0	0.00	15.10	2	1,154	0.17%
2019/12/10	15	15.12	0	0.00	15.10	15	1,153	1.30%
2019/12/09	5	14.97	0	0.00	15.00	5	1,145	0.44%
2019/12/05	3	15.20	1	15.25	15.10	2	1,144	0.17%
2019/12/03	5	14.80	0	0.00	14.75	5	1,141	0.44%
2019/11/22	0	0.00	16	15.15	15.15	-16	1,210	-1.32%
2019/11/21	10	15.15	0	0.00	15.30	10	1,207	0.83%
2019/11/20	25	15.01	0	0.00	15.15	25	1,188	2.10%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/15	3	14.90	0	0.00	14.95	3	1,174	0.26%
2019/11/14	6	14.95	6	14.90	14.90	0	1,175	0.00%
2019/11/13	5	14.90	0	0.00	15.00	5	1,173	0.43%
2019/11/07	0	0.00	1	16.55	16.30	-1	1,135	-0.09%
2019/11/06	0	0.00	5.8	16.64	16.55	-5.8	1,130	-0.52%
2019/11/05	2	16.80	0	0.00	16.80	2	1,135	0.18%
2019/11/04	0	0.00	4	16.69	16.65	-4	1,149	-0.35%
2019/10/31	1	16.60	1	16.75	16.60	0	1,182	0.00%
2019/10/29	6	17.50	3	17.47	17.10	3	1,167	0.26%
2019/10/28	15	17.50	0	0.00	17.40	15	1,168	1.28%
2019/10/25	0	0.00	1	17.55	17.50	-1	1,166	-0.09%
2019/10/14	0	0.00	1	17.75	17.65	-1	1,231	-0.08%
2019/10/08	37	17.82	2	17.73	17.80	35	1,239	2.82%
2019/10/04	23	18.55	22	18.57	18.65	1	1,205	0.08%
2019/10/03	1	18.50	4	18.25	18.60	-3	1,118	-0.27%
2019/10/01	0	0.00	1	18.00	18.10	-1	1,111	-0.09%
2019/09/25	2	18.00	0	0.00	18.10	2	1,204	0.17%
2019/09/24	1	18.45	2	18.35	18.30	-1	1,206	-0.08%
2019/09/23	2	18.20	3	18.22	18.20	-1	1,185	-0.08%
2019/09/20	0	0.00	2	17.65	17.40	-2	1,136	-0.18%
2019/09/17	2	17.30	4	17.55	17.30	-2	1,171	-0.17%
2019/09/12	0	0.00	2	17.65	17.80	-2	1,188	-0.17%
2019/09/11	2	17.40	0	0.00	17.35	2	1,218	0.16%
2019/09/06	2	18.35	2	18.30	18.25	0	1,228	0.00%
2019/09/04	2	18.10	0	0.00	18.15	2	1,232	0.16%
2019/09/02	1	18.35	1	18.30	18.30	0	1,243	0.00%
2019/08/20	2	17.35	0	0.00	17.35	2	1,303	0.15%
2019/08/19	11	17.38	0	0.00	17.25	11	1,312	0.84%
2019/08/16	0	0.00	20	17.15	17.30	-20	1,328	-1.51%
2019/08/15	0	0.00	5	17.15	17.00	-5	1,341	-0.37%
2019/08/06	5	15.90	0	0.00	16.20	5	1,392	0.36%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/22	0	0.00	20	17.85	17.80	-20	1,642	-1.22%
2019/07/19	0	0.00	4	18.15	18.00	-4	1,675	-0.24%
2019/07/15	5	18.30	0	0.00	18.30	5	2,328	0.21%
2019/07/12	20	18.60	20	18.55	18.60	0	2,396	0.00%
2019/07/10	20	18.60	0	0.00	18.65	20	2,715	0.74%
2019/07/05	1	19.30	0	0.00	19.25	1	2,977	0.03%
2019/07/03	0	0.00	2	19.55	19.40	-2	3,047	-0.07%
2019/07/02	1	19.85	1	19.85	19.95	0	3,071	0.00%
2019/06/28	0	0.00	1	18.80	18.90	-1	3,170	-0.03%
2019/06/20	0	0.00	4	19.63	19.60	-4	3,676	-0.11%
2019/06/19	0	0.00	48	19.20	19.55	-48	3,892	-1.23%
2019/06/18	0	0.00	2	19.50	18.85	-2	4,093	-0.05%
2019/06/14	0	0.00	2	19.45	19.40	-2	4,192	-0.05%
2019/06/05	10	19.10	0	0.00	19.10	10	4,921	0.20%
2019/06/03	0	0.00	2	19.10	19.00	-2	5,485	-0.04%
2019/05/27	0	0.00	1	18.05	18.00	-1	6,406	-0.02%
2019/05/22	1	18.15	1	18.00	17.90	0	6,934	0.00%
2019/05/15	0	0.00	2	18.40	18.30	-2	8,498	-0.02%
2019/05/13	0	0.00	3	18.05	17.75	-3	8,610	-0.03%
2019/05/10	1	18.50	0	0.00	18.25	1	8,636	0.01%
2019/05/07	1	19.15	1	19.10	19.10	0	8,754	0.00%
2019/05/06	0	0.00	1	18.85	18.90	-1	8,890	-0.01%
2019/05/03	0	0.00	10	19.50	19.50	-10	8,868	-0.11%
2019/05/02	1	19.55	0	0.00	19.50	1	8,861	0.01%
2019/04/30	5	19.30	0	0.00	19.30	5	8,840	0.06%
2019/04/29	1	20.60	0	0.00	20.00	1	8,788	0.01%
2019/04/26	0	0.00	2	20.75	20.55	-2	8,746	-0.02%
2019/04/25	2	20.85	3	21.10	20.95	-1	8,709	-0.01%
2019/04/24	7	21.01	1	21.05	20.85	6	8,691	0.07%
2019/04/23	11	22.05	9	22.19	21.65	2	8,579	0.02%
2019/04/22	1	20.90	3	21.35	21.65	-2	8,170	-0.02%
2019/04/19	1	20.90	0	0.00	20.90	1	8,086	0.01%
2019/04/18	3	21.10	7	20.91	20.70	-4	8,058	-0.05%
2019/04/17	1	21.30	15	21.37	21.30	-14	7,997	-0.18%
2019/04/16	5	22.11	4	21.80	21.85	1	7,921	0.01%
2019/04/15	1	21.70	83	20.74	21.60	-82	7,713	-1.06%
2019/04/12	1	20.60	0	0.00	20.55	1	7,600	0.01%
2019/04/11	30	21.80	6	21.67	21.10	24	7,598	0.32%
2019/04/10	0	0.00	19	21.35	21.45	-19	7,498	-0.25%
2019/04/09	11	21.18	64	21.23	21.10	-53	7,482	-0.71%
2019/04/08	7	21.38	2	21.40	21.10	5	7,475	0.07%
2019/04/03	17	21.38	3	21.55	21.15	14	7,446	0.19%
2019/04/02	20	21.00	1	20.85	20.80	19	7,366	0.26%
2019/04/01	6	20.72	10	20.60	20.40	-4	7,315	-0.05%
2019/03/29	1	20.30	1	20.50	20.60	0	7,273	0.00%
2019/03/28	1	20.80	0	0.00	20.40	1	7,281	0.01%
2019/03/27	2	21.00	6	20.90	20.85	-4	7,371	-0.05%
2019/03/26	144	21.54	11	21.68	21.30	133	7,649	1.74%	大買/鉅額交易
2019/03/22	13	21.37	10	21.26	21.30	3	7,428	0.04%
2019/03/21	43	21.10	49	21.67	22.15	-6	7,226	-0.08%
2019/03/20	16	20.91	3	20.90	20.90	13	7,022	0.19%
2019/03/19	2	20.85	1	20.90	20.75	1	7,005	0.01%
2019/03/18	20	21.16	6	21.18	21.15	14	6,945	0.20%
2019/03/15	2	20.80	13	20.68	20.70	-11	6,757	-0.16%
2019/03/14	1	20.60	10	20.50	20.55	-9	6,726	-0.13%
2019/03/13	10	20.65	21	20.92	20.70	-11	6,777	-0.16%
2019/03/12	0	0.00	1	20.65	20.30	-1	6,556	-0.02%
2019/03/08	47	20.77	20	20.50	20.50	27	6,674	0.40%
2019/03/07	31	20.83	27	20.70	20.80	4	6,451	0.06%
2019/03/06	10	20.83	0	0.00	20.75	10	6,282	0.16%
2019/03/05	0	0.00	2	20.60	20.50	-2	6,401	-0.03%
2019/03/04	30	20.74	74	20.76	20.90	-44	6,402	-0.69%
2019/02/27	28	20.73	25	20.68	20.60	3	6,134	0.05%
2019/02/26	30	20.06	10	19.99	19.90	20	5,759	0.35%
2019/02/25	3	20.03	3	20.33	20.20	0	5,731	0.00%
2019/02/22	18	20.39	44	20.60	20.25	-26	5,680	-0.46%
2019/02/21	23	20.30	6	20.48	20.60	17	5,529	0.31%
2019/02/20	44	20.52	9	20.16	20.15	35	5,470	0.64%
2019/02/19	13	19.92	13	20.01	19.90	0	5,320	0.00%
2019/02/18	48	20.44	54	20.55	20.30	-6	5,299	-0.11%
2019/02/15	99	19.87	57	20.01	19.75	42	5,062	0.83%
2019/02/14	35	18.99	47	19.02	19.55	-12	4,542	-0.26%
2019/02/13	14	17.79	0	0.00	17.80	14	4,384	0.32%
2019/02/12	4	17.60	3	17.52	17.60	1	4,524	0.02%
2019/01/30	2	17.20	1	16.95	17.00	1	4,689	0.02%
2019/01/29	7	17.01	3	17.05	17.05	4	4,771	0.08%
2019/01/25	26	16.80	6	17.22	17.10	20	5,187	0.39%
2019/01/24	2	16.45	0	0.00	16.40	2	5,139	0.04%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/17	0	0.00	1	16.45	16.50	-1	5,662	-0.02%
2019/01/16	0	0.00	1	16.45	16.45	-1	5,698	-0.02%
2019/01/15	0	0.00	1	16.50	16.55	-1	5,809	-0.02%
2019/01/09	11	16.50	0	0.00	16.40	11	5,954	0.18%
2019/01/08	0	0.00	2	16.40	16.30	-2	5,981	-0.03%
2019/01/07	0	0.00	2	16.35	16.40	-2	6,030	-0.03%
2019/01/03	3	16.32	4	16.41	16.20	-1	6,201	-0.02%
2018/12/25	5	16.60	1	16.60	16.50	4	6,623	0.06%
2018/12/24	3	17.20	3	17.13	17.15	0	6,751	0.00%
2018/12/22	1	17.15	1	17.35	17.15	0	6,778	0.00%
2018/12/21	1	17.50	0	0.00	17.30	1	6,885	0.01%
2018/12/20	7	17.81	1	17.65	17.15	6	7,010	0.09%
2018/12/19	7	18.49	2	18.70	18.35	5	6,916	0.07%
2018/12/18	0	0.00	4	17.44	17.50	-4	6,619	-0.06%
2018/12/11	0	0.00	2	17.05	16.85	-2	6,585	-0.03%
2018/12/10	3	16.85	0	0.00	16.70	3	6,789	0.04%
2018/12/07	25	17.15	107	17.16	17.40	-82	6,846	-1.20%	大賣/
2018/12/06	6	17.85	4	17.34	16.80	2	6,864	0.03%
2018/12/05	2	18.00	2	18.45	18.30	0	6,779	0.00%
2018/12/04	21	18.96	4	18.71	18.50	17	6,829	0.25%
2018/12/03	1	18.20	10	18.41	18.50	-9	6,770	-0.13%
2018/11/30	11	17.95	12	17.90	17.85	-1	6,647	-0.02%
2018/11/29	15	17.89	4	17.98	17.60	11	6,593	0.17%
2018/11/28	41	17.96	4	17.86	17.70	37	6,479	0.57%
2018/11/27	0	0.00	11	17.05	17.20	-11	6,256	-0.18%
2018/11/26	10	16.60	0	0.00	16.55	10	6,309	0.16%
2018/11/23	50	16.60	0	0.00	16.35	50	6,312	0.79%
2018/11/22	12	17.05	0	0.00	16.65	12	6,292	0.19%
2018/11/21	2	16.85	3	17.03	17.10	-1	6,290	-0.02%
2018/11/20	24	17.08	16	16.83	16.80	8	6,274	0.13%
2018/11/19	4	16.81	12	16.92	17.10	-8	6,144	-0.13%
2018/11/16	4	16.60	2	17.00	16.55	2	6,064	0.03%
2018/11/15	38	17.13	28	16.57	16.50	10	6,016	0.17%
2018/11/14	10	17.05	10	17.00	17.00	0	5,907	0.00%
2018/11/13	4	16.76	3	16.87	17.00	1	5,903	0.02%
2018/11/12	5	16.75	0	0.00	16.80	5	5,826	0.09%
2018/11/09	0	0.00	3	16.70	17.15	-3	5,681	-0.05%
2018/11/08	27	16.69	0	0.00	16.45	27	5,594	0.48%
2018/11/07	46	16.48	42	16.54	16.30	4	5,495	0.07%
2018/11/06	37	16.73	26	16.32	16.30	11	5,555	0.20%
2018/11/05	10	16.80	2	16.83	16.70	8	5,505	0.15%
2018/11/02	18	16.18	7	16.64	16.70	11	5,372	0.20%
2018/11/01	6	15.18	6	15.43	15.60	0	5,116	0.00%
2018/10/31	4	15.40	1	15.35	15.30	3	5,056	0.06%
2018/10/30	20	15.15	4	15.13	15.20	16	4,960	0.32%
2018/10/29	0	0.00	90	14.17	14.70	-90	4,883	-1.84%
2018/10/26	11	13.69	5	13.81	13.95	6	4,903	0.12%
2018/10/25	0	0.00	1	14.15	13.60	-1	4,938	-0.02%
2018/10/23	40	14.98	0	0.00	14.95	40	4,996	0.80%
2018/10/22	3	15.12	0	0.00	15.60	3	4,969	0.06%
2018/10/19	2	14.45	0	0.00	14.40	2	5,037	0.04%
2018/10/18	0	0.00	50	14.70	14.85	-50	5,176	-0.97%
2018/10/16	5	15.00	0	0.00	15.10	5	5,724	0.09%
2018/10/15	5	15.25	0	0.00	15.00	5	6,193	0.08%
2018/10/12	4	14.43	0	0.00	14.75	4	6,200	0.06%
2018/10/11	3	15.27	0	0.00	15.25	3	6,345	0.05%
2018/10/09	53	17.09	0	0.00	16.90	53	6,329	0.84%
2018/10/08	80	19.13	10	18.65	18.30	70	6,201	1.13%
2018/10/05	60	19.77	1	19.70	19.80	59	6,196	0.95%
2018/10/04	2	20.58	51	20.54	20.40	-49	6,228	-0.79%
2018/10/03	43	20.03	4	20.18	20.30	39	6,317	0.62%
2018/10/02	25	20.56	1	20.35	20.35	24	6,449	0.37%
2018/10/01	1	21.40	2	21.58	21.55	-1	6,685	-0.01%
2018/09/28	2	21.73	0	0.00	21.60	2	6,984	0.03%
2018/09/27	2	21.68	22	21.51	21.60	-20	6,970	-0.29%
2018/09/26	0	0.00	4	20.73	21.20	-4	6,871	-0.06%
2018/09/21	1	20.30	0	0.00	20.35	1	7,004	0.01%
2018/09/20	2	20.05	20	20.00	19.90	-18	7,220	-0.25%
2018/09/19	2	20.25	3	20.22	20.05	-1	7,458	-0.01%
2018/09/18	1	20.25	0	0.00	20.00	1	7,955	0.01%
2018/09/17	4	20.98	71	21.00	20.75	-67	8,141	-0.82%
2018/09/14	32	20.89	0	0.00	21.60	32	8,374	0.38%
2018/09/13	1	19.80	1	20.20	20.55	0	8,871	0.00%
2018/09/12	2	19.50	6	19.46	19.35	-4	9,600	-0.04%
2018/09/11	0	0.00	30	20.20	20.20	-30	10,171	-0.29%
2018/09/07	4	22.35	0	0.00	21.65	4	10,298	0.04%
2018/09/05	0	0.00	1	23.10	23.00	-1	10,385	-0.01%
2018/09/03	6	23.70	0	0.00	23.10	6	10,461	0.06%
2018/08/31	5	24.42	4	24.35	24.00	1	10,473	0.01%
2018/08/30	1	23.30	1	23.50	23.80	0	10,375	0.00%
2018/08/28	3	23.15	4	23.18	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	2	23.00	23.05	-2	10,485	-0.02%
2018/08/24	0	0.00	0	22.05	22.05	0	10,536	0.00%
2018/08/22	0	0.00	0.1	22.50	22.50	-0.1	11,025	0.00%
2018/08/17	7	22.57	0	0.00	22.55	7	11,181	0.06%
2018/08/16	0	0.00	1	22.55	22.55	-1	11,174	-0.01%
2018/08/15	6	22.16	6	22.30	22.25	0	11,171	0.00%
2018/08/13	34	22.70	9	22.62	22.75	25	11,218	0.22%
2018/08/10	13	25.85	5	25.71	24.80	8	11,066	0.07%
2018/08/09	5	26.09	1	25.95	25.80	4	11,022	0.04%
2018/08/08	21	26.60	17	26.34	26.10	4	11,075	0.04%
2018/08/07	3	26.87	1	27.10	26.80	2	11,112	0.02%
2018/08/06	23	27.10	0	0.00	26.80	23	11,158	0.21%
2018/08/03	10	27.29	15	27.03	27.80	-5	11,206	-0.04%
2018/08/02	68	27.67	7	27.91	27.10	61	11,191	0.55%
2018/08/01	3	28.83	4	28.66	28.65	-1	11,116	-0.01%
2018/07/31	15	28.77	1	28.65	28.75	14	11,093	0.13%
2018/07/27	3	29.08	15	29.21	29.50	-12	11,101	-0.11%
2018/07/26	24	28.83	1	29.00	28.75	23	11,048	0.21%
2018/07/25	14	29.56	4	29.48	29.20	10	10,983	0.09%
2018/07/24	16	29.82	5	29.93	29.75	11	10,894	0.10%
2018/07/23	6	29.63	1	29.95	29.00	5	10,692	0.05%
2018/07/20	2	29.78	11	29.58	30.25	-9	10,404	-0.09%
2018/07/19	1	28.10	10	28.17	28.50	-9	9,941	-0.09%
2018/07/18	0	0.00	1	28.70	28.15	-1	9,977	-0.01%
2018/07/17	0	0.00	2	27.55	27.50	-2	9,791	-0.02%
2018/07/16	1	27.80	0	0.00	27.75	1	9,749	0.01%
2018/07/13	2	29.10	6	28.77	28.50	-4	9,704	-0.04%
2018/07/12	3	28.35	0	0.00	28.20	3	9,610	0.03%
2018/07/11	6	28.88	6	28.73	28.70	0	9,559	0.00%
2018/07/10	5	28.70	26	28.72	28.80	-21	9,516	-0.22%
2018/07/09	20	29.01	9	29.02	28.90	11	9,332	0.12%
2018/07/06	16	28.36	26	27.53	29.10	-10	8,951	-0.11%
2018/07/05	1	26.65	8	27.10	26.70	-7	8,674	-0.08%
2018/07/04	6	26.89	1	26.40	26.40	5	8,667	0.06%
2018/07/03	9	28.26	1	27.10	27.10	8	8,645	0.09%
2018/07/02	10	28.62	2	28.70	28.30	8	8,549	0.09%
2018/06/29	16	28.79	14	29.16	28.70	2	8,516	0.02%
2018/06/28	5	28.87	5	29.31	27.90	0	8,497	0.00%
2018/06/27	18	28.55	15	29.15	29.25	3	8,282	0.04%
2018/06/26	11	28.45	7	28.31	28.40	4	7,862	0.05%
2018/06/25	5	29.67	4	28.95	27.90	1	7,912	0.01%
2018/06/22	29	31.49	28	31.19	30.00	1	7,719	0.01%
2018/06/21	82	30.37	108	30.92	31.15	-26	7,077	-0.37%	大賣/
2018/06/20	27	28.09	43	28.26	28.90	-16	6,337	-0.25%
2018/06/19	44	24.84	199	25.95	26.95	-155	5,755	-2.69%	大賣/鉅額交易
2018/06/15	164	25.40	2	25.15	25.15	162	5,566	2.91%	大買/鉅額交易
2018/06/14	0	0.00	111	26.65	26.10	-111	5,531	-2.01%	大賣/鉅額交易
2018/06/13	27	25.86	3	25.45	25.45	24	5,452	0.44%
2018/06/12	3	26.00	23	25.93	25.45	-20	5,472	-0.37%
2018/06/11	51	25.77	0	0.00	25.35	51	5,462	0.93%
2018/06/08	84	26.06	0	0.00	26.00	84	5,461	1.54%
2018/06/07	2	26.78	4	26.80	26.75	-2	5,470	-0.04%
2018/06/06	7	26.95	7	27.05	27.05	0	5,647	0.00%
2018/06/05	0	0.00	50	26.90	26.65	-50	5,842	-0.86%
2018/06/04	56	26.17	3	26.42	26.10	53	5,868	0.90%
2018/06/01	13	26.90	1	27.00	26.90	12	5,796	0.21%
2018/05/31	3	27.03	2	27.13	26.50	1	5,749	0.02%
2018/05/30	28	29.48	14	29.01	28.35	14	5,640	0.25%
2018/05/29	3	26.50	7	28.70	28.90	-4	5,324	-0.08%
2018/05/22	1	27.20	0	0.00	27.05	1	5,393	0.02%
2018/05/21	2	26.73	5	27.51	27.80	-3	5,422	-0.06%
2018/05/18	4	26.01	1	26.10	25.90	3	5,355	0.06%
2018/05/17	8	26.98	1	27.50	26.55	7	5,550	0.13%
2018/05/16	0	0.00	5	27.34	27.60	-5	5,693	-0.09%
2018/05/15	2	27.18	12	26.63	26.85	-10	5,781	-0.17%
2018/05/14	1	26.10	1	26.55	26.30	0	5,912	0.00%
2018/05/11	11	26.31	3	26.05	26.65	8	6,014	0.13%
2018/05/10	1	25.30	1	25.95	25.20	0	5,914	0.00%
2018/05/09	5	24.50	0	0.00	24.60	5	5,892	0.08%
2018/05/08	1	25.15	3	25.20	25.05	-2	5,890	-0.03%
2018/05/07	1	24.20	2	24.50	25.05	-1	5,933	-0.02%
2018/05/04	1	24.00	5	24.37	23.90	-4	5,922	-0.07%
2018/05/03	0	0.00	2	24.05	23.85	-2	5,928	-0.03%
2018/05/02	6	24.06	3	23.85	23.70	3	5,947	0.05%
2018/04/30	2	23.35	2	23.10	23.25	0	5,972	0.00%
2018/04/26	0	0.00	6	21.03	21.00	-6	6,148	-0.10%
2018/04/25	5	21.42	3	20.95	21.60	2	6,620	0.03%
2018/04/24	14	19.75	32	19.48	20.90	-18	6,808	-0.26%
2018/04/23	11	20.63	22	21.03	21.00	-11	6,836	-0.16%
2018/04/20	1	22.60	3	22.55	22.65	-2	7,062	-0.03%
2018/04/19	5	22.37	1.3	22.30	22.55	3.7	7,196	0.05%
2018/04/18	2	22.75	2	22.15	22.30	0	7,466	0.00%
2018/04/17	3	22.80	1	22.65	22.20	2	7,541	0.03%
2018/04/16	13	23.43	0	0.00	23.20	13	7,687	0.17%
2018/04/13	0	0.00	2	23.05	23.00	-2	8,000	-0.02%
2018/04/12	3	23.30	0	0.00	23.10	3	8,475	0.04%
2018/04/11	2	23.28	7	23.34	23.40	-5	8,792	-0.06%
2018/04/10	1	23.00	3	23.50	23.00	-2	9,255	-0.02%
2018/04/09	11	25.65	9	24.83	24.35	2	9,832	0.02%
2018/04/03	14	25.83	0	0.00	25.75	14	10,503	0.13%
2018/04/02	4	26.45	1	26.50	26.50	3	11,171	0.03%
2018/03/31	6	26.96	16	27.22	27.20	-10	11,562	-0.09%
2018/03/29	5	26.33	0	0.00	25.65	5	11,564	0.04%
2018/03/28	6	26.43	4	26.65	25.90	2	11,759	0.02%
2018/03/27	11	25.06	10	25.48	26.05	1	11,555	0.01%
2018/03/23	1	24.00	0	0.00	24.00	1	11,587	0.01%
2018/03/22	0	0.00	2	25.80	26.05	-2	11,667	-0.02%
2018/03/21	0	0.00	0.1	26.65	26.80	-0.1	11,725	0.00%
2018/03/20	4	26.84	2	26.70	26.80	2	12,025	0.02%
2018/03/16	2	26.95	0	0.00	26.95	2	12,813	0.02%
2018/03/15	3	27.93	0	0.00	27.55	3	12,935	0.02%
2018/03/14	1	27.80	1	27.65	27.55	0	13,175	0.00%
2018/03/13	0	0.00	1	28.00	27.65	-1	13,221	-0.01%
2018/03/12	8	27.88	11	27.53	28.20	-3	13,332	-0.02%
2018/03/09	21	26.94	11	26.93	26.70	10	13,288	0.08%
2018/03/08	22	27.64	0	0.00	27.55	22	13,430	0.16%
2018/02/27	2	30.80	2	30.45	29.90	0	15,070	0.00%
2018/02/26	13	30.71	3	30.53	30.40	10	15,303	0.07%
2018/02/23	6	30.38	2	30.40	30.10	4	15,273	0.03%
2018/02/21	1	29.15	2	29.30	29.70	-1	15,313	-0.01%
2018/02/12	6	27.85	7	27.96	27.80	-1	15,343	-0.01%
2018/02/09	4	26.53	15	26.62	26.60	-11	15,288	-0.07%
2018/02/08	19	28.88	17.6	30.21	28.65	1.4	15,097	0.01%
2018/02/07	12	29.43	15	29.94	28.20	-3	14,990	-0.02%
2018/02/06	32	29.36	6	29.93	29.35	26	15,184	0.17%
2018/02/05	22	32.64	7	32.59	32.60	15	14,999	0.10%
2018/02/02	6	35.73	11.1	35.74	35.45	-5.1	14,916	-0.03%
2018/02/01	11.3	35.64	1	35.30	35.30	10.3	14,938	0.07%
2018/01/31	16	35.31	13	36.01	35.95	3	15,019	0.02%
2018/01/30	6	35.84	7	36.88	35.60	-1	15,085	-0.01%
2018/01/29	3	35.65	0	0.00	36.30	3	15,087	0.02%
2018/01/26	1.3	35.58	1	35.55	35.20	0.3	15,090	0.00%
2018/01/25	6	36.12	1	35.90	35.80	5	15,332	0.03%
2018/01/24	23	35.90	11	35.85	36.05	12	15,375	0.08%
2018/01/23	8	36.43	5	36.93	36.00	3	15,722	0.02%
2018/01/22	11	35.99	20	35.85	37.00	-9	15,884	-0.06%
2018/01/19	26	37.17	18	37.07	35.80	8	15,980	0.05%
2018/01/18	10	40.10	18	40.44	39.55	-8	15,534	-0.05%
2018/01/17	9	41.03	10	40.93	40.95	-1	15,414	-0.01%
2018/01/16	19	41.19	15	41.86	41.30	4	15,409	0.03%
2018/01/15	8	40.16	7	39.80	40.10	1	15,291	0.01%
2018/01/12	4	40.93	12	41.71	40.25	-8	15,232	-0.05%
2018/01/11	11	40.05	1	39.95	39.80	10	15,086	0.07%
2018/01/10	5	41.19	0	0.00	40.20	5	15,058	0.03%
2018/01/09	19	39.81	0	0.00	41.20	19	15,144	0.13%
2018/01/08	39	43.31	33	41.80	40.50	6	15,071	0.04%
2018/01/05	26	44.65	7	44.96	44.35	19	14,699	0.13%
2018/01/04	23	45.04	20	44.50	44.15	3	14,418	0.02%
2018/01/03	28	43.84	40	43.95	44.80	-12	13,966	-0.09%
2018/01/02	19	38.85	67	40.21	40.75	-48	13,344	-0.36%