達運 (6120)-元富-大昌券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
2,636張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:13:35(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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/15	0.1	15.50	1	15.55	15.50	-0.9	10,424	-0.01%
2024/05/14	1.1	15.52	0	0.00	15.50	1.1	10,575	0.01%
2024/05/13	0.1	15.75	0	0.00	15.60	0.1	10,660	0.00%
2024/05/10	1.1	15.81	2	15.83	15.80	-0.9	10,718	-0.01%
2024/05/09	0.1	15.95	0	0.00	15.80	0.1	10,793	0.00%
2024/05/08	1.1	15.55	0	0.00	15.65	1.1	10,798	0.01%
2024/05/07	0.1	15.70	0	0.00	15.55	0.1	10,891	0.00%
2024/05/06	0.1	15.55	1	15.65	15.60	-0.9	10,907	-0.01%
2024/05/03	7.1	15.48	3	15.40	15.45	4.1	10,980	0.04%
2024/05/02	0.1	16.95	0	0.00	17.00	0.1	10,665	0.00%
2024/04/30	1.1	17.49	0	0.00	17.00	1.1	10,716	0.01%
2024/04/29	0.1	17.10	4	17.43	17.50	-3.9	10,872	-0.04%
2024/04/26	1.1	17.04	1	17.15	17.00	0.1	10,955	0.00%
2024/04/25	2.1	17.00	2	16.95	16.85	0.1	11,515	0.00%
2024/04/24	1.1	16.85	10	17.03	16.80	-8.9	12,382	-0.07%
2024/04/23	12.1	16.84	4	16.88	16.70	8.1	12,508	0.06%
2024/04/22	2.1	16.80	7	16.74	16.80	-4.9	12,501	-0.04%
2024/04/19	1.1	15.44	0	0.00	15.75	1.1	12,587	0.01%
2024/04/18	1.1	15.69	1	16.15	15.90	0.1	13,006	0.00%
2024/04/17	5.1	15.75	0	0.00	15.60	5.1	14,719	0.03%
2024/04/16	2.1	15.67	0	0.00	15.60	2.1	15,102	0.01%
2024/04/15	0.1	16.75	0	0.00	16.40	0.1	15,356	0.00%
2024/04/12	3.1	16.92	2.2	17.06	16.75	0.8	15,296	0.01%
2024/04/11	5.1	17.16	0	0.00	17.15	5.1	15,201	0.03%
2024/04/10	0.1	17.60	0	0.00	17.55	0.1	15,264	0.00%
2024/04/09	7.1	18.03	13	17.77	17.25	-6	15,120	-0.04%
2024/04/08	12.1	18.76	7	18.40	17.90	5.1	14,805	0.03%
2024/04/03	4.1	18.22	14	17.73	18.60	-9.9	13,686	-0.07%
2024/04/02	2.1	17.07	45	17.22	16.95	-42.9	12,806	-0.34%
2024/04/01	0.1	16.40	7	16.54	16.55	-6.9	12,262	-0.06%
2024/03/29	0.1	16.40	2	16.05	16.10	-1.9	12,158	-0.02%
2024/03/28	0.1	16.20	0	0.00	16.15	0.1	12,089	0.00%
2024/03/27	2.1	15.90	0	0.00	15.95	2.1	12,044	0.02%
2024/03/26	2.1	16.35	0	0.00	15.90	2.1	12,016	0.02%
2024/03/25	0.1	16.20	0	0.00	16.25	0.1	11,947	0.00%
2024/03/22	0.1	15.75	0	0.00	15.95	0.1	11,882	0.00%
2024/03/21	0.1	15.80	1	15.65	15.80	-0.9	11,845	-0.01%
2024/03/20	0.1	16.00	2	15.75	15.65	-1.9	11,799	-0.02%
2024/03/19	1.1	16.01	0	0.00	15.85	1.1	11,777	0.01%
2024/03/18	0.1	16.10	0	0.00	15.95	0.1	11,743	0.00%
2024/03/15	1.1	15.75	1	15.55	15.75	0.1	11,764	0.00%
2024/03/14	0.1	15.85	2	15.65	15.65	-1.9	11,757	-0.02%
2024/03/13	7.1	16.52	13	16.12	15.95	-5.9	11,681	-0.05%
2024/03/12	10.2	16.98	7	16.91	16.95	3.2	11,466	0.03%
2024/03/11	4	16.04	10	15.89	16.50	-6	11,000	-0.05%
2024/03/08	1.1	15.03	0	0.00	15.00	1.1	10,733	0.01%
2024/03/07	0.1	15.65	0	0.00	15.35	0.1	10,660	0.00%
2024/03/06	3.1	15.74	10	15.97	15.60	-6.9	10,579	-0.07%
2024/03/05	7.1	15.99	0	0.00	16.05	7.1	10,524	0.07%
2024/03/04	4.1	15.56	0	0.00	15.50	4.1	10,356	0.04%
2024/03/01	0.1	15.75	0	0.00	15.40	0.1	10,307	0.00%
2024/02/29	2.1	15.64	9.4	15.70	15.65	-7.4	10,277	-0.07%
2024/02/27	6.1	15.97	0	0.00	15.80	6.1	10,237	0.06%
2024/02/26	4.1	16.20	5	16.04	16.20	-0.9	10,170	-0.01%
2024/02/23	3.1	16.59	11	16.75	16.20	-7.9	10,157	-0.08%
2024/02/22	1.1	16.61	0	0.00	16.35	1.1	10,080	0.01%
2024/02/21	1.1	16.71	0	0.00	16.50	1.1	10,022	0.01%
2024/02/20	0.1	16.85	14	16.68	16.65	-13.9	9,965	-0.14%
2024/02/19	4.1	17.19	18	17.19	16.85	-13.9	9,869	-0.14%
2024/02/16	6.1	17.15	1	16.85	17.10	5.1	9,692	0.05%
2024/02/15	1.1	16.20	4	16.21	16.30	-2.9	9,410	-0.03%
2024/02/05	7.1	15.67	1	15.55	15.75	6.1	9,238	0.07%
2024/02/02	11.1	15.59	1	15.65	15.50	10.1	9,147	0.11%
2024/02/01	4.1	15.48	21	15.35	15.35	-16.9	9,110	-0.19%
2024/01/31	2.1	16.10	0	0.00	15.50	2.1	9,015	0.02%
2024/01/30	0.1	16.25	4	16.08	16.10	-3.9	8,903	-0.04%
2024/01/29	2.1	16.00	3	15.80	15.85	-0.9	8,780	-0.01%
2024/01/26	1.1	16.11	5	15.85	15.80	-3.9	8,713	-0.05%
2024/01/25	16	16.06	67	16.09	15.95	-51	8,589	-0.59%
2024/01/24	1	16.45	1	16.55	16.25	0	8,453	0.00%
2024/01/23	5	16.55	2	17.13	16.40	3	8,338	0.04%
2024/01/22	1	16.45	16	16.73	16.45	-15	8,093	-0.19%
2024/01/19	33	17.03	5	17.08	16.90	28	7,868	0.36%
2024/01/18	60	17.20	33	17.14	17.45	27	7,224	0.37%
2024/01/17	2	16.25	24	15.94	15.90	-22	6,305	-0.35%
2024/01/16	6	16.47	10	16.40	16.40	-4	6,114	-0.07%
2024/01/15	23	16.90	7	16.95	16.80	16	5,822	0.27%
2024/01/12	33	16.64	33	16.55	16.80	0	5,465	0.00%
2024/01/11	89	16.86	90	17.20	16.45	-1	4,982	-0.02%
2024/01/10	3	14.43	5	15.33	16.25	-2	3,206	-0.06%
2024/01/09	57.2	14.86	25.4	14.83	14.80	31.9	2,785	1.14%
2024/01/08	1	14.20	0	0.00	14.15	1	2,602	0.04%
2024/01/04	13	14.20	0	0.00	14.15	13	2,574	0.50%
2024/01/03	1	13.70	0	0.00	13.75	1	2,566	0.04%
2024/01/02	1	13.40	0	0.00	13.40	1	2,594	0.04%
2023/12/28	2	13.40	0	0.00	13.40	2	2,821	0.07%
2023/12/26	0.2	13.30	0	0.00	13.40	0.2	3,005	0.00%
2023/12/25	2	13.15	0	0.00	13.15	2	3,068	0.07%
2023/12/20	2	13.45	0	0.00	13.50	2	3,214	0.06%
2023/12/18	2	13.50	0	0.00	13.45	2	3,336	0.06%
2023/12/05	7	13.96	0	0.00	13.85	7	4,991	0.14%
2023/12/01	0	0.00	1	13.85	13.90	-1	5,055	-0.02%
2023/11/30	2.2	13.60	1	13.55	13.75	1.2	5,063	0.02%
2023/11/29	0	0.00	2.4	13.86	13.85	-2.4	5,040	-0.05%
2023/11/17	0	0.00	1	13.75	13.75	-1	5,101	-0.02%
2023/11/16	1	13.70	0	0.00	13.60	1	5,154	0.02%
2023/11/09	2	13.55	2	13.65	13.55	0	5,324	0.00%
2023/11/08	10	14.00	10	13.95	13.90	0	5,343	0.00%
2023/11/03	2	14.00	0	0.00	13.90	2	5,876	0.03%
2023/11/02	41	14.30	40	14.10	14.10	1	5,977	0.02%
2023/10/31	0	0.00	2	13.85	13.80	-2	6,021	-0.03%
2023/10/27	1	14.05	1	14.25	13.95	0	6,108	0.00%
2023/10/26	1	14.05	0	0.00	14.10	1	6,188	0.02%
2023/10/18	0	0.00	2	14.05	13.90	-2	6,942	-0.03%
2023/10/17	1	14.15	0	0.00	14.15	1	7,104	0.01%
2023/10/16	0	0.00	2	14.25	14.30	-2	7,417	-0.03%
2023/10/13	1	14.80	0	0.00	14.70	1	7,394	0.01%
2023/10/11	10	15.01	5	14.89	14.75	5	7,913	0.06%
2023/10/05	3	16.57	0	0.00	16.30	3	9,007	0.03%
2023/10/04	0	0.00	5	15.90	16.20	-5	9,543	-0.05%
2023/10/03	27	16.31	25	16.07	16.05	2	9,820	0.02%
2023/10/02	2	16.13	0	0.00	16.15	2	9,763	0.02%
2023/09/22	5	15.90	0	0.00	16.00	5	9,645	0.05%
2023/09/21	0	0.00	10	15.45	15.45	-10	9,548	-0.10%
2023/09/19	0	0.00	1	16.00	15.85	-1	9,608	-0.01%
2023/09/18	1	16.50	3	15.85	16.10	-2	9,959	-0.02%
2023/09/15	1	15.75	2	15.73	15.55	-1	10,661	-0.01%
2023/09/14	15	15.82	10	15.85	15.70	5	10,989	0.05%
2023/09/13	30	14.99	31	14.61	14.95	-1	11,493	-0.01%
2023/09/12	16	15.14	5	16.20	14.50	11	11,354	0.10%
2023/09/11	1	15.50	0	0.00	15.50	1	10,920	0.01%
2023/09/07	1	14.05	3	14.12	14.10	-2	10,884	-0.02%
2023/08/31	1	14.75	1	14.90	14.90	0	10,810	0.00%
2023/08/23	0	0.00	1	14.35	14.50	-1	10,905	-0.01%
2023/08/16	2	15.23	1	15.10	15.10	1	10,657	0.01%
2023/08/11	30	15.00	1,032	15.05	15.30	-1,002	10,457	-9.58%	大賣/鉅額交易
2023/08/10	0	0.00	30	14.48	14.70	-30	10,312	-0.29%
2023/08/09	6	15.16	50	15.20	15.10	-44	10,074	-0.44%
2023/08/08	2	17.00	0	0.00	16.75	2	9,895	0.02%
2023/08/07	0	0.00	8	16.55	16.50	-8	9,784	-0.08%
2023/08/04	1	16.15	0	0.00	16.25	1	9,731	0.01%
2023/08/02	8	16.39	3	16.10	16.15	5	9,702	0.05%
2023/08/01	0	0.00	1	16.80	16.65	-1	9,609	-0.01%
2023/07/31	2	16.73	5	17.15	16.65	-3	9,576	-0.03%
2023/07/28	5	16.90	1	16.70	16.95	4	9,484	0.04%
2023/07/27	4	17.19	10	17.60	17.20	-6	9,398	-0.06%
2023/07/26	9	17.03	10	16.40	16.45	-1	9,213	-0.01%
2023/07/25	12	17.40	6	17.57	17.65	6	8,969	0.07%
2023/07/24	9	17.72	0	0.00	17.25	9	8,812	0.10%
2023/07/21	2	17.93	62	18.12	17.70	-60	8,670	-0.69%
2023/07/20	12.1	19.31	12	19.03	18.90	0.1	8,434	0.00%
2023/07/19	5	19.10	11	19.24	19.20	-6	8,219	-0.07%
2023/07/18	2	19.23	12	18.62	18.20	-10	7,875	-0.13%
2023/07/17	7	18.88	1	19.30	18.95	6	7,689	0.08%
2023/07/14	13	19.15	12	19.10	18.75	1	7,505	0.01%
2023/07/13	40.1	19.55	36	19.58	19.15	4.1	7,164	0.06%
2023/07/12	69	18.03	21	18.30	18.90	48	6,415	0.75%
2023/07/11	41	17.53	543.2	17.29	17.70	-502.2	5,935	-8.46%	大賣/鉅額交易
2023/07/10	38	16.87	29	17.25	17.50	9	5,248	0.17%
2023/07/07	21	15.93	10.5	15.40	15.95	10.5	4,908	0.21%
2023/07/06	3	15.60	1	15.35	15.40	2	4,824	0.04%
2023/07/04	0	0.00	5	15.30	14.90	-5	4,762	-0.10%
2023/07/03	9	15.40	4.7	15.46	15.25	4.4	4,747	0.09%
2023/06/30	2	15.15	6	15.05	15.15	-4	4,708	-0.08%
2023/06/29	1	14.75	0	0.00	14.70	1	4,689	0.02%
2023/06/28	1	14.60	4	14.64	14.55	-3	4,674	-0.06%
2023/06/27	6	14.51	5	14.49	14.40	1	4,644	0.02%
2023/06/26	42	16.20	49	15.62	15.25	-7	4,497	-0.16%
2023/06/21	115	16.09	1,045	15.86	15.85	-930	4,000	-23.25%	大買/大賣/鉅額交易
2023/06/20	0	0.00	16	14.61	15.55	-16	3,047	-0.53%
2023/06/19	275	14.05	1,051	13.68	14.15	-776	2,575	-30.13%	大買/大賣/鉅額交易
2023/06/16	0	0.00	13	13.55	13.55	-13	1,831	-0.71%
2023/06/15	0	0.00	6	12.07	12.35	-6	1,761	-0.34%
2023/06/14	1	11.30	3	11.32	11.25	-2	1,665	-0.12%
2023/06/09	1	10.85	1	11.10	10.85	0	1,595	0.00%
2023/06/08	2	10.60	0	0.00	10.60	2	1,567	0.13%
2023/06/07	1	10.85	0	0.00	10.80	1	1,573	0.06%
2023/06/05	29	10.97	30	10.97	10.85	-1	1,580	-0.06%
2023/06/01	1	10.90	0	0.00	10.80	1	1,459	0.07%
2023/05/31	5	10.80	5	10.80	10.80	0	1,457	0.00%
2023/05/30	2,021	10.75	24.5	11.03	10.65	1,996.5	1,441	138.51%	大買/鉅額交易
2023/05/26	2	10.30	0	0.00	10.25	2	1,375	0.15%
2023/05/25	449	10.68	20	10.75	10.65	429	1,386	30.93%	大買/鉅額交易
2023/05/24	601.5	10.62	30	10.67	10.70	571.5	1,424	40.12%	大買/鉅額交易
2023/05/23	2	10.50	0	0.00	10.45	2	1,436	0.14%
2023/05/17	0	0.00	1	10.40	10.40	-1	1,528	-0.07%
2023/05/12	0	0.00	1	10.10	10.05	-1	1,578	-0.06%
2023/05/11	1	10.10	0	0.00	10.05	1	1,583	0.06%
2023/05/09	32	10.20	0	0.00	10.15	32	1,625	1.97%
2023/05/08	3	10.30	2	10.20	10.20	1	1,652	0.06%
2023/05/05	1	10.25	0	0.00	10.25	1	1,661	0.06%
2023/04/27	1	10.30	0	0.00	10.25	1	1,662	0.06%
2023/04/26	0.1	10.25	0	0.00	10.30	0.1	1,677	0.01%
2023/04/21	3	10.45	0	0.00	10.40	3	1,637	0.18%
2023/04/20	2	10.83	0	0.00	10.65	2	1,608	0.12%
2023/04/18	0	0.00	18	11.33	11.45	-18	1,532	-1.17%
2023/04/17	16	11.12	2	11.20	11.35	14	1,495	0.94%
2023/04/14	7	11.15	1	11.15	11.15	6	1,448	0.41%
2023/04/13	30	10.85	0	0.00	10.75	30	1,381	2.17%
2023/04/11	0	0.00	2	10.70	10.70	-2	1,348	-0.15%
2023/04/10	2	10.55	0	0.00	10.55	2	1,336	0.15%
2023/04/06	0	0.00	30	10.78	10.80	-30	1,309	-2.29%
2023/03/31	0	10.70	1	10.65	10.65	-1	1,303	-0.08%
2023/03/30	0	0.00	1	10.55	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	21	10.68	0	0.00	10.60	21	1,209	1.74%
2023/03/21	100	10.50	101	10.55	10.60	-1	1,145	-0.09%	大賣/
2023/03/15	0	0.00	1	10.00	9.96	-1	1,071	-0.09%
2023/03/13	1	10.05	0	0.00	10.00	1	1,082	0.09%
2023/03/09	0.2	10.40	0	0.00	10.20	0.2	1,066	0.01%
2023/03/01	1	10.20	10	10.20	10.15	-9	1,012	-0.89%
2023/02/24	30	10.45	32	10.35	10.45	-2	994	-0.20%
2023/02/23	1	10.30	0	0.00	10.30	1	964	0.10%
2023/02/20	0	0.00	160	10.12	10.20	-160	868	-18.42%	大賣/鉅額交易
2023/02/17	0	0.00	4	10.06	9.99	-4	841	-0.48%
2023/02/13	0	0.00	1	9.58	9.46	-1	738	-0.14%
2023/02/10	0	0.00	6	9.58	9.57	-6	737	-0.81%
2023/02/09	1	9.51	5	9.59	9.52	-4	724	-0.55%
2023/02/07	5	9.52	0	0.00	9.67	5	705	0.71%
2023/02/06	0	0.00	16	9.42	9.52	-16	676	-2.37%
2023/01/31	0	0.00	1	9.11	9.07	-1	624	-0.16%
2023/01/30	0	0.00	1	8.91	8.89	-1	616	-0.16%
2023/01/16	4	8.77	0	0.00	8.70	4	625	0.64%
2023/01/13	0	8.90	0	0.00	8.85	0	604	0.00%
2023/01/06	0.1	8.94	0	0.00	8.92	0.1	626	0.02%
2023/01/04	35	8.95	35	8.90	8.89	0	653	0.00%
2022/12/30	8	8.82	0	0.00	8.81	8	666	1.20%
2022/12/23	0	0.00	3	9.01	9.05	-3	716	-0.42%
2022/12/20	1	8.75	0	0.00	8.71	1	744	0.13%
2022/12/14	50	9.14	6	8.96	9.08	44	804	5.47%
2022/12/09	0	0.00	33	9.00	8.95	-33	809	-4.08%
2022/12/07	2	9.00	0	0.00	9.00	2	821	0.24%
2022/12/06	1	9.18	0	0.00	9.13	1	816	0.12%
2022/12/05	100	9.41	1	9.43	9.36	99	834	11.86%
2022/12/02	11	9.25	1	9.26	9.25	10	826	1.21%
2022/11/30	0	0.00	1	9.18	9.11	-1	841	-0.12%
2022/11/25	0	9.12	0	0.00	9.10	0	957	0.00%
2022/11/22	1	9.04	0	0.00	9.05	1	1,229	0.08%
2022/11/21	1	9.14	0	0.00	9.16	1	1,236	0.08%
2022/11/14	0	0.00	3	9.25	9.26	-3	1,339	-0.22%
2022/11/11	4	9.09	1	9.09	9.02	3	1,334	0.22%
2022/11/08	6	9.00	0	0.00	8.95	6	1,411	0.42%
2022/11/04	20	8.87	20	8.86	8.98	0	1,463	0.00%
2022/10/31	0	0.00	6	8.65	8.60	-6	1,496	-0.40%
2022/10/28	6	8.62	0	0.00	8.56	6	1,522	0.39%
2022/10/27	1	8.90	0	0.00	8.91	1	1,516	0.07%
2022/10/21	1	8.81	0	0.00	8.75	1	1,552	0.06%
2022/10/19	1	9.07	0	0.00	9.07	1	1,581	0.06%
2022/10/18	0	0.00	3	9.16	9.15	-3	1,590	-0.19%
2022/10/17	1	8.83	0	0.00	8.96	1	1,605	0.06%
2022/10/14	1	9.03	3	8.97	8.97	-2	1,625	-0.12%
2022/10/13	2	8.63	0	0.00	8.56	2	1,636	0.12%
2022/10/12	2	8.92	0	0.00	9.01	2	1,631	0.12%
2022/10/11	0	0.00	1	9.05	9.05	-1	1,643	-0.06%
2022/10/07	0	0.00	3	9.31	9.36	-3	1,643	-0.18%
2022/10/06	0	0.00	1	9.23	9.23	-1	1,644	-0.06%
2022/09/29	1	8.38	3	8.50	8.59	-2	1,689	-0.12%
2022/09/26	2	8.70	0	0.00	8.59	2	1,707	0.12%
2022/09/20	1	9.31	0	0.00	9.31	1	1,743	0.06%
2022/09/19	1	9.34	0	0.00	9.31	1	1,773	0.06%
2022/09/16	2	9.46	0	0.00	9.45	2	1,783	0.11%
2022/09/15	3	9.54	0	0.00	9.54	3	1,822	0.16%
2022/09/12	2	9.44	0	0.00	9.40	2	1,896	0.11%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/05	3	9.76	0	0.00	9.60	3	1,962	0.15%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	4	10.49	2	10.45	10.30	2	1,961	0.10%
2022/08/30	3	10.35	0	0.00	10.30	3	1,742	0.17%
2022/08/24	1	10.30	0	0.00	10.25	1	2,192	0.05%
2022/08/22	1	10.40	0	0.00	10.40	1	2,496	0.04%
2022/08/19	1	10.75	1	10.70	10.70	0	2,648	0.00%
2022/08/18	0	0.00	1	10.50	10.45	-1	2,626	-0.04%
2022/08/17	1	10.40	3	10.45	10.40	-2	2,661	-0.08%
2022/08/16	1	10.40	1	10.45	10.35	0	2,798	0.00%
2022/08/15	0	0.00	2	10.53	10.50	-2	3,127	-0.06%
2022/08/12	0	0.00	1	10.25	10.30	-1	3,096	-0.03%
2022/08/11	1	10.15	0	0.00	10.15	1	3,110	0.03%
2022/08/10	0	0.00	4	10.10	10.10	-4	3,125	-0.13%
2022/08/08	0	0.00	3	9.99	10.05	-3	3,139	-0.10%
2022/08/05	0	0.00	1	10.10	10.05	-1	3,160	-0.03%
2022/08/03	2	9.96	0	0.00	9.96	2	3,145	0.06%
2022/08/01	1.1	10.26	1	10.30	10.35	0.1	3,154	0.00%
2022/07/29	1	10.20	50	10.15	10.15	-49	3,139	-1.56%
2022/07/28	1	10.30	2	10.18	10.10	-1	3,145	-0.03%
2022/07/27	1	10.20	0	0.00	10.20	1	3,147	0.03%
2022/07/25	0	0.00	1	10.15	10.15	-1	3,133	-0.03%
2022/07/22	0	0.00	2	10.15	10.10	-2	3,132	-0.06%
2022/07/21	1	9.93	2	9.99	10.10	-1	3,151	-0.03%
2022/07/19	0	0.00	3	9.95	9.92	-3	3,151	-0.10%
2022/07/18	0	0.00	1	9.80	9.80	-1	3,153	-0.03%
2022/07/14	0	0.00	1	9.39	9.40	-1	3,157	-0.03%
2022/07/12	3.1	8.92	2	8.97	8.91	1.1	3,182	0.03%
2022/07/11	0	0.00	3	9.50	9.35	-3	3,175	-0.09%
2022/07/07	0	0.00	40	9.14	9.22	-40	3,180	-1.26%
2022/07/06	40	9.07	20	9.16	9.02	20	3,190	0.63%
2022/07/05	22	9.05	3	9.23	9.16	19	3,185	0.60%
2022/07/04	0	0.00	3	9.20	9.05	-3	3,196	-0.09%
2022/07/01	0	0.00	8	9.25	9.06	-8	3,223	-0.25%
2022/06/30	1	9.82	0	0.00	9.68	1	3,217	0.03%
2022/06/29	1	10.05	0	0.00	10.05	1	3,222	0.03%
2022/06/28	0	0.00	1	10.25	10.10	-1	3,243	-0.03%
2022/06/27	0	0.00	2	10.20	10.25	-2	3,251	-0.06%
2022/06/24	1	10.00	0	0.00	10.00	1	3,266	0.03%
2022/06/23	2	9.88	1	10.00	9.85	1	3,276	0.03%
2022/06/16	1	10.35	1	10.30	10.10	0	3,230	0.00%
2022/06/14	1	10.15	0	0.00	10.20	1	3,260	0.03%
2022/06/13	5	10.22	0	0.00	10.15	5	3,251	0.15%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/06/09	0	0.00	5	10.70	10.60	-5	3,235	-0.15%
2022/06/08	2	10.60	2	10.63	10.65	0	3,197	0.00%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/06	6	10.61	1	10.80	10.65	5	3,230	0.15%
2022/06/02	6	10.87	6	10.92	10.75	0	3,155	0.00%
2022/06/01	1	10.65	2	10.65	10.70	-1	2,944	-0.03%
2022/05/31	16	10.62	21	10.65	10.65	-5	2,886	-0.17%
2022/05/30	2	10.30	0	0.00	10.40	2	2,659	0.08%
2022/05/27	16	10.44	12	10.67	10.45	4	2,700	0.15%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	5	10.50	3	10.42	10.25	2	2,575	0.08%
2022/05/23	8	11.09	2	11.35	10.90	6	2,451	0.24%
2022/05/20	1	10.75	0	0.00	10.75	1	2,152	0.05%
2022/05/19	3	10.90	1	10.85	10.85	2	2,164	0.09%
2022/05/18	1	10.85	3	11.00	11.15	-2	2,169	-0.09%
2022/05/17	0	0.00	1	10.70	10.65	-1	2,150	-0.05%
2022/05/13	12	10.27	10	10.13	10.40	2	2,197	0.09%
2022/05/09	0.1	10.45	0	0.00	10.30	0.1	2,352	0.00%
2022/05/05	1	10.85	1	11.05	10.85	0	2,445	0.00%
2022/04/27	2	10.25	2	10.35	10.70	0	2,599	0.00%
2022/04/22	10	11.15	0	0.00	11.20	10	2,649	0.38%
2022/04/21	0	0.00	5	11.25	11.25	-5	2,739	-0.18%
2022/04/20	5.1	11.30	1	11.25	11.30	4.1	2,815	0.15%
2022/04/19	1	11.30	0	0.00	11.20	1	3,010	0.03%
2022/04/13	3.1	11.29	0	0.00	11.35	3.1	3,916	0.08%
2022/04/12	1	11.10	0	0.00	11.05	1	4,330	0.02%
2022/04/08	2	11.55	0	0.00	11.55	2	5,939	0.03%
2022/04/07	4	11.50	0	0.00	11.45	4	6,608	0.06%
2022/04/06	4	11.83	0	0.00	11.90	4	6,749	0.06%
2022/03/31	4	12.08	0	0.00	12.10	4	7,157	0.06%
2022/03/30	2	12.15	2	12.25	12.25	0	7,207	0.00%
2022/03/29	3	12.35	0	0.00	12.30	3	7,276	0.04%
2022/03/28	2	12.55	1	12.65	12.60	1	7,773	0.01%
2022/03/25	2	12.80	0	0.00	12.85	2	7,848	0.03%
2022/03/24	1.1	13.01	0	0.00	12.95	1.1	7,888	0.01%
2022/03/23	1	13.10	2	13.03	13.00	-1	8,054	-0.01%
2022/03/22	0.4	13.10	0	0.00	13.10	0.4	8,294	0.00%
2022/03/21	2	13.10	0	0.00	12.90	2	9,065	0.02%
2022/03/18	1	13.10	3	13.22	13.15	-2	10,021	-0.02%
2022/03/17	6.1	13.00	2	13.20	13.05	4.1	10,283	0.04%
2022/03/15	0.1	12.90	0	0.00	12.90	0.1	11,145	0.00%
2022/03/14	2	13.15	3	13.32	13.15	-1	11,143	-0.01%
2022/03/10	1	13.10	1.2	13.06	13.10	-0.2	11,290	0.00%
2022/03/09	0	0.00	2	12.65	12.80	-2	11,254	-0.02%
2022/03/08	11.1	12.24	11	12.40	12.15	0.1	11,217	0.00%
2022/03/07	2	12.10	2	12.25	12.20	0	11,190	0.00%
2022/03/04	1	12.85	1	13.00	12.80	0	11,281	0.00%
2022/03/02	8	12.99	2	13.00	13.00	6	11,335	0.05%
2022/03/01	0.1	13.10	0	0.00	13.15	0.1	11,239	0.00%
2022/02/25	1	13.05	0	0.00	12.80	1	11,249	0.01%
2022/02/24	5.2	13.10	0	0.00	12.85	5.2	11,276	0.05%
2022/02/22	14	13.57	3	13.57	13.60	11	11,281	0.10%
2022/02/21	1	13.90	1	13.95	14.00	0	11,304	0.00%
2022/02/18	10	13.85	0	0.00	13.85	10	11,289	0.09%
2022/02/17	2	14.25	1	13.85	13.85	1	11,282	0.01%
2022/02/16	3	14.15	3	14.20	14.10	0	11,265	0.00%
2022/02/15	1	14.20	1	14.40	13.90	0	11,272	0.00%
2022/02/14	1.1	13.85	41	13.86	13.90	-39.9	11,236	-0.36%
2022/02/10	2	14.33	2	14.40	14.20	0	11,154	0.00%
2022/02/09	11	13.98	11	14.21	14.30	0	11,116	0.00%
2022/02/08	2	13.50	4	13.75	14.00	-2	11,059	-0.02%
2022/02/07	3	13.27	1	13.10	13.45	2	11,009	0.02%
2022/01/26	5	12.76	0	0.00	12.70	5	10,980	0.05%
2022/01/25	21	12.81	1	12.75	12.75	20	10,972	0.18%
2022/01/24	0	0.00	5	12.85	13.15	-5	10,947	-0.05%
2022/01/21	0	0.00	6	13.38	13.25	-6	10,923	-0.05%
2022/01/20	30	13.85	21	14.02	13.70	9	10,900	0.08%
2022/01/19	1.3	13.65	2	13.60	13.60	-0.7	10,860	-0.01%
2022/01/18	14.2	13.79	11	13.94	13.75	3.2	10,828	0.03%
2022/01/17	13.1	13.59	14	13.50	13.65	-0.9	10,791	-0.01%
2022/01/14	12	13.31	4	13.25	13.35	8	10,755	0.07%
2022/01/13	24.1	13.85	0	0.00	13.70	24.1	10,673	0.23%
2022/01/12	5.1	14.19	3	14.30	14.00	2.1	10,594	0.02%
2022/01/11	24	13.94	1	13.90	14.15	23	10,392	0.22%
2022/01/10	3.1	14.53	5	14.70	14.40	-1.9	10,207	-0.02%
2022/01/07	4	14.79	3	14.72	14.55	1	9,773	0.01%
2022/01/06	7	14.98	5	15.18	15.15	2	9,598	0.02%
2022/01/05	12.1	15.22	6	15.53	14.90	6.1	9,413	0.06%
2022/01/04	57	15.80	53	15.17	15.10	4	8,986	0.04%
2022/01/03	85	16.10	9	16.13	16.10	76	8,602	0.88%
2021/12/30	1	14.55	8	15.68	16.00	-7	7,340	-0.10%
2021/12/29	1	14.75	2	14.68	14.55	-1	6,655	-0.02%
2021/12/28	3	14.67	1	14.75	14.60	2	6,490	0.03%
2021/12/27	11	14.20	5	14.50	14.45	6	6,159	0.10%
2021/12/24	2	14.33	3	14.10	14.10	-1	6,077	-0.02%
2021/12/23	5	14.29	1	14.50	14.35	4	6,005	0.07%
2021/12/22	108	14.56	104	14.35	14.30	4	5,924	0.07%	大買/大賣/
2021/12/21	4	13.90	3	13.97	13.95	1	5,385	0.02%
2021/12/17	2	14.08	25	14.10	14.00	-23	5,250	-0.44%
2021/12/16	4	14.74	0	0.00	14.85	4	5,064	0.08%
2021/12/15	11	14.67	8	14.86	14.60	3	4,812	0.06%
2021/12/14	61.6	15.10	27	14.23	14.10	34.6	4,038	0.86%
2021/12/13	7	14.80	4	15.06	15.55	3	3,048	0.10%
2021/12/10	21	13.57	12	13.53	14.15	9	2,758	0.33%
2021/12/09	3	11.97	27	12.59	12.90	-24	2,045	-1.17%
2021/12/08	7	11.54	7	11.60	11.75	0	1,838	0.00%
2021/12/07	1	11.55	0	0.00	11.50	1	1,810	0.06%
2021/12/06	2	11.60	1	11.45	11.45	1	1,682	0.06%
2021/12/02	0	0.00	5	11.10	11.05	-5	1,683	-0.30%
2021/11/29	3	10.70	0	0.00	10.70	3	1,549	0.19%
2021/11/26	8	11.03	0	0.00	10.90	8	1,524	0.52%
2021/11/24	0	0.00	7	11.60	11.65	-7	1,453	-0.48%
2021/11/23	8	11.50	1	11.25	11.25	7	1,424	0.49%
2021/11/22	53	11.61	50	11.65	11.70	3	1,376	0.22%
2021/11/18	0	0.00	4	11.31	11.50	-4	1,294	-0.31%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/16	0	0.00	0.8	11.00	10.90	-0.8	1,240	-0.06%
2021/11/12	2	10.93	0	0.00	10.90	2	1,226	0.16%
2021/11/05	6	11.10	5	11.25	11.25	1	1,265	0.08%
2021/11/04	2	11.15	7	11.17	11.10	-5	1,268	-0.39%
2021/11/02	3	11.38	2	11.10	11.10	1	1,268	0.08%
2021/11/01	1	11.40	1	11.40	11.40	0	1,313	0.00%
2021/10/28	1	11.20	0	0.00	11.20	1	1,343	0.07%
2021/10/21	0	0.00	1	11.20	11.00	-1	1,366	-0.07%
2021/10/20	5	11.05	0	0.00	10.80	5	1,380	0.36%
2021/10/18	2	10.65	2	10.70	10.70	0	1,458	0.00%
2021/10/15	0	0.00	1	10.65	10.65	-1	1,500	-0.07%
2021/10/13	1	10.30	0	0.00	10.30	1	1,672	0.06%
2021/10/06	2	10.40	0	0.00	10.20	2	1,745	0.11%
2021/09/24	0	0.00	0	11.40	11.30	0	1,723	0.00%
2021/09/13	0	0.00	1	11.30	11.25	-1	1,832	-0.05%
2021/09/08	0	0.00	1	10.90	10.85	-1	1,860	-0.05%
2021/09/07	2	11.30	0.3	11.40	11.35	1.7	1,830	0.09%
2021/09/06	2	11.45	0	0.00	11.40	2	1,825	0.11%
2021/09/02	1	12.05	1	11.75	11.75	0	1,823	0.00%
2021/09/01	0	0.00	1	12.00	12.00	-1	1,827	-0.05%
2021/08/31	1	11.80	1	11.90	11.90	0	1,861	0.00%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/26	1	12.15	1	11.90	11.90	0	1,873	0.00%
2021/08/25	2	12.08	1	12.25	12.15	1	1,883	0.05%
2021/08/23	0	0.00	1	12.00	12.15	-1	1,923	-0.05%
2021/08/19	1	11.50	0	0.00	11.40	1	1,928	0.05%
2021/08/18	0	0.00	1	11.95	12.00	-1	1,917	-0.05%
2021/08/17	1	12.00	5	11.69	11.60	-4	1,937	-0.21%
2021/08/16	2	11.85	10	11.92	11.90	-8	1,948	-0.41%
2021/08/13	0	0.00	1	12.35	12.25	-1	1,972	-0.05%
2021/08/12	3	12.68	1	12.75	12.65	2	1,974	0.10%
2021/08/11	13	12.59	1	12.45	12.50	12	1,996	0.60%
2021/08/10	1	13.40	1	13.15	13.15	0	1,991	0.00%
2021/08/09	1	13.40	2	13.30	13.30	-1	2,041	-0.05%
2021/08/06	8	13.51	0	0.00	13.35	8	2,058	0.39%
2021/08/05	2	13.65	12	14.17	13.55	-10	2,111	-0.47%
2021/08/04	2	13.65	1	13.70	14.10	1	2,129	0.05%
2021/07/30	1	13.45	1.6	13.43	13.30	-0.6	2,233	-0.03%
2021/07/28	2	13.33	0	0.00	13.35	2	2,338	0.09%
2021/07/27	2	13.98	1	13.55	13.55	1	2,436	0.04%
2021/07/26	1	14.05	1	14.05	14.05	0	2,533	0.00%
2021/07/23	1	13.95	0	0.00	14.00	1	2,604	0.04%
2021/07/22	1	13.80	0	0.00	13.80	1	2,696	0.04%
2021/07/21	8	13.31	4.9	13.19	13.15	3.1	2,834	0.11%
2021/07/20	5.3	13.56	16	13.54	13.45	-10.7	3,015	-0.35%
2021/07/19	14	14.09	0	0.00	14.25	14	3,107	0.45%
2021/07/16	3	13.55	2	13.70	13.60	1	3,274	0.03%
2021/07/15	1	13.25	1	13.39	13.45	0	3,479	0.00%
2021/07/14	3	13.37	1	13.50	13.25	2	3,524	0.06%
2021/07/13	1	13.65	28.5	13.90	13.70	-27.5	3,579	-0.77%
2021/07/12	4	13.41	1	13.50	13.55	3	3,608	0.08%
2021/07/09	1	13.40	1	13.35	13.35	0	3,795	0.00%
2021/07/07	1	13.50	1	13.25	13.25	0	3,992	0.00%
2021/07/06	0	0.00	1	13.50	13.50	-1	4,159	-0.02%
2021/07/05	0	0.00	2	13.93	13.75	-2	4,274	-0.05%
2021/07/02	1	13.35	1	13.55	13.35	0	4,318	0.00%
2021/06/30	3	13.52	1	13.50	13.50	2	4,552	0.04%
2021/06/29	1	13.80	0	0.00	13.40	1	4,776	0.02%
2021/06/28	7	13.75	3	13.75	13.75	4	5,029	0.08%
2021/06/25	0	0.00	1	14.00	14.15	-1	5,310	-0.02%
2021/06/23	0	0.00	1	13.45	13.55	-1	5,450	-0.02%
2021/06/22	1	13.45	1	13.15	13.15	0	5,483	0.00%
2021/06/21	1	13.25	0	0.00	13.25	1	5,511	0.02%
2021/06/18	1	13.80	1	13.65	13.65	0	5,603	0.00%
2021/06/17	1	13.60	2	13.88	14.00	-1	5,734	-0.02%
2021/06/16	1	13.80	0	0.00	13.55	1	6,069	0.02%
2021/06/15	2	13.85	5	13.90	13.85	-3	6,337	-0.05%
2021/06/11	1	13.80	2	13.85	13.85	-1	6,345	-0.02%
2021/06/10	1	13.85	0	0.00	13.65	1	6,348	0.02%
2021/06/09	0	0.00	1	14.10	13.70	-1	6,371	-0.02%
2021/06/07	1	13.90	2	14.03	13.95	-1	6,364	-0.02%
2021/06/04	2	14.05	0	0.00	13.95	2	6,357	0.03%
2021/06/03	0	0.00	1	14.30	14.15	-1	6,361	-0.02%
2021/06/02	1	14.05	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	3	14.25	14.30	-3	6,363	-0.05%
2021/05/31	0	0.00	1	14.15	13.80	-1	6,353	-0.02%
2021/05/28	51	13.75	51	13.60	13.65	0	6,333	0.00%
2021/05/27	1	13.45	0	0.00	13.35	1	6,351	0.02%
2021/05/26	0	0.00	1	13.50	13.55	-1	6,377	-0.02%
2021/05/25	1	13.40	0	0.00	13.40	1	6,403	0.02%
2021/05/24	1	12.60	2	13.00	13.20	-1	6,427	-0.02%
2021/05/21	1	12.70	1	12.75	12.85	0	6,448	0.00%
2021/05/20	20	12.90	20	12.60	12.50	0	6,484	0.00%
2021/05/19	1	12.75	3	12.47	12.85	-2	6,491	-0.03%
2021/05/18	50	11.55	51	11.90	12.30	-1	6,486	-0.02%
2021/05/17	12	11.55	10	11.95	11.20	2	6,454	0.03%
2021/05/14	2	12.53	1	12.35	12.40	1	6,392	0.02%
2021/05/13	30	11.65	30	12.10	12.45	0	6,367	0.00%
2021/05/12	5	12.85	0	0.00	12.70	5	6,401	0.08%
2021/05/11	7.3	14.36	1	14.45	14.05	6.3	6,343	0.10%
2021/05/07	4	14.48	6	14.74	14.90	-2	6,300	-0.03%
2021/05/06	2	14.63	2	14.53	14.35	0	6,262	0.00%
2021/05/05	11	14.90	11	14.63	14.55	0	6,200	0.00%
2021/05/04	22	15.03	22	14.67	14.80	0	6,154	0.00%
2021/05/03	21	16.39	21	15.65	15.85	0	6,039	0.00%
2021/04/29	23	17.62	32	17.18	17.05	-9	5,940	-0.15%
2021/04/28	23	17.70	23	17.67	17.75	0	5,858	0.00%
2021/04/27	17	17.99	5	17.76	17.70	12	5,780	0.21%
2021/04/26	31	18.50	26	18.22	18.25	5	5,597	0.09%
2021/04/23	51	17.27	68	17.96	18.00	-17	5,401	-0.31%
2021/04/22	101.2	18.32	0	0.00	17.00	101.2	5,269	1.92%	大買/鉅額交易
2021/04/21	62	17.82	57	18.08	18.35	5	5,031	0.10%
2021/04/20	1	17.25	2	17.55	17.40	-1	4,900	-0.02%
2021/04/19	1	17.05	53	17.35	17.25	-52	4,883	-1.06%
2021/04/15	4	17.76	0	0.00	17.45	4	4,768	0.08%
2021/04/14	2	16.88	2	16.38	16.75	0	4,583	0.00%
2021/04/13	2	17.68	2	16.90	16.90	0	4,557	0.00%
2021/04/12	0	0.00	3	17.72	17.70	-3	4,493	-0.07%
2021/04/09	2	17.35	3	17.73	17.35	-1	4,339	-0.02%
2021/04/07	100	17.21	3	17.53	17.35	97	4,208	2.30%
2021/04/06	3	17.12	12	17.18	16.85	-9	4,178	-0.22%
2021/04/01	64	17.12	1	17.00	17.00	63	4,311	1.46%
2021/03/31	0	0.00	3	16.45	16.85	-3	4,099	-0.07%
2021/03/30	0	0.00	8	15.98	16.10	-8	3,892	-0.21%
2021/03/29	0	0.00	4	15.80	15.40	-4	3,593	-0.11%
2021/03/26	0	0.00	10	14.80	14.80	-10	3,579	-0.28%
2021/03/25	0	0.00	3	14.65	14.55	-3	3,595	-0.08%
2021/03/24	0	0.00	50	14.95	14.90	-50	3,567	-1.40%
2021/03/23	18	15.76	11	15.20	15.10	7	3,541	0.20%
2021/03/22	107	15.28	101	15.60	15.55	6	3,447	0.17%	大買/大賣/
2021/03/19	6	15.18	0	0.00	15.00	6	3,346	0.18%
2021/03/18	61.5	14.77	5	14.76	15.30	56.5	3,049	1.85%
2021/03/16	1	14.05	0	0.00	14.05	1	2,875	0.03%
2021/03/11	0	0.00	10	14.10	14.05	-10	3,131	-0.32%
2021/03/04	0	0.00	2	14.00	13.95	-2	3,922	-0.05%
2021/02/22	0	0.00	1	13.95	14.05	-1	4,684	-0.02%
2021/02/03	1	13.20	0	0.00	13.00	1	4,579	0.02%
2021/01/22	0	0.00	1	12.65	12.65	-1	4,354	-0.02%
2021/01/21	1	12.40	0	0.00	12.40	1	4,341	0.02%
2021/01/20	0	0.00	3	12.50	12.50	-3	4,325	-0.07%
2021/01/18	2	13.25	1	13.35	13.30	1	4,270	0.02%
2021/01/13	0	0.00	2	13.83	14.00	-2	4,188	-0.05%
2021/01/12	1	13.35	0	0.00	13.30	1	4,103	0.02%
2021/01/11	3	14.00	0	0.00	13.80	3	4,076	0.07%
2021/01/07	1	13.85	2.3	13.75	13.80	-1.3	4,093	-0.03%
2021/01/05	1	14.25	0	0.00	14.30	1	4,033	0.02%
2020/12/30	1	14.25	0	0.00	14.25	1	3,931	0.03%
2020/12/29	0	0.00	1	14.90	14.50	-1	3,900	-0.03%
2020/12/28	11	14.85	10	14.80	14.85	1	3,815	0.03%
2020/12/25	0	0.00	1	14.00	14.10	-1	3,536	-0.03%
2020/12/24	2.3	14.32	0	0.00	14.05	2.3	3,515	0.07%
2020/12/23	0	0.00	2	14.00	14.15	-2	3,468	-0.06%
2020/12/22	4	14.10	1	14.30	13.80	3	3,450	0.09%
2020/12/21	1	13.35	0	0.00	13.60	1	3,323	0.03%
2020/12/11	0	0.00	2	13.85	13.60	-2	3,222	-0.06%
2020/12/10	10	13.95	20	14.10	13.95	-10	3,164	-0.32%
2020/12/09	0	0.00	3	14.20	14.10	-3	3,119	-0.10%
2020/12/08	20	14.40	22	13.86	13.85	-2	3,059	-0.07%
2020/12/07	43	14.44	40	14.25	14.25	3	3,048	0.10%
2020/12/04	3	14.20	3	14.17	14.50	0	2,894	0.00%
2020/12/03	2	13.70	0	0.00	13.65	2	2,678	0.07%
2020/12/02	6	14.03	28	13.94	13.90	-22	2,725	-0.81%
2020/12/01	20	13.95	174	14.19	14.30	-154	2,750	-5.60%	大賣/鉅額交易
2020/11/30	8	13.48	111	13.70	13.70	-103	2,681	-3.84%	大賣/鉅額交易
2020/11/26	2	12.60	0	0.00	12.70	2	2,480	0.08%
2020/11/25	113	12.84	5	12.80	12.55	108	2,452	4.40%	大買/鉅額交易
2020/11/24	25	12.67	16	12.70	12.50	9	2,414	0.37%
2020/11/23	11	12.56	5	12.60	12.65	6	2,395	0.25%
2020/11/20	61	13.06	103	13.17	12.65	-42	2,329	-1.80%	大賣/
2020/11/19	19	12.59	271	12.65	12.90	-252	1,896	-13.29%	大賣/鉅額交易
2020/11/18	2	11.65	1	11.70	11.75	1	1,573	0.06%
2020/11/17	1	11.50	0	0.00	11.55	1	1,568	0.06%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/12	3	11.33	3	11.40	11.40	0	1,595	0.00%
2020/11/05	1	11.15	0	0.00	11.10	1	1,645	0.06%
2020/11/04	1	11.05	0	0.00	11.15	1	1,658	0.06%
2020/11/02	1	11.00	0	0.00	10.85	1	1,683	0.06%
2020/10/30	1	11.05	0	0.00	11.05	1	1,682	0.06%
2020/10/29	2	11.10	0	0.00	11.25	2	1,687	0.12%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/23	2	11.48	0	0.00	11.70	2	1,817	0.11%
2020/10/22	3	11.58	0	0.00	11.65	3	1,837	0.16%
2020/10/20	2	11.70	0	0.00	11.65	2	1,861	0.11%
2020/10/16	1	11.75	0	0.00	11.65	1	1,866	0.05%
2020/10/15	0	0.00	2	12.00	11.80	-2	1,877	-0.11%
2020/10/14	0	0.00	6	11.67	11.85	-6	1,837	-0.33%
2020/10/13	50	11.40	9	11.35	11.30	41	1,825	2.25%
2020/10/07	60	11.27	1	11.15	11.25	59	1,861	3.17%
2020/10/05	2	10.90	1	11.10	11.10	1	1,926	0.05%
2020/09/29	6	10.95	0	0.00	11.00	6	2,252	0.27%
2020/09/25	11	10.88	0	0.00	10.65	11	2,363	0.47%
2020/09/23	0	0.00	20	11.55	11.50	-20	2,355	-0.85%
2020/09/21	20	12.30	2	12.25	12.00	18	2,356	0.76%
2020/09/16	0	0.00	2	11.90	11.85	-2	2,339	-0.09%
2020/09/10	101	12.19	0	0.00	11.90	101	2,400	4.21%	大買/鉅額交易
2020/09/08	80	11.85	0	0.00	11.90	80	2,353	3.40%
2020/09/07	130	12.48	0	0.00	12.15	130	2,355	5.52%	大買/鉅額交易
2020/09/04	2	12.50	1	11.90	12.50	1	2,284	0.04%
2020/09/03	2	11.93	14	11.86	11.85	-12	2,171	-0.55%
2020/09/02	2	11.10	3	11.20	11.15	-1	1,993	-0.05%
2020/09/01	3	11.27	4	11.46	11.10	-1	2,031	-0.05%
2020/08/27	13	11.11	6	11.10	11.10	7	2,112	0.33%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/24	0	0.00	10	10.80	10.60	-10	2,117	-0.47%
2020/08/21	3	10.53	0	0.00	10.60	3	2,125	0.14%
2020/08/20	12	10.35	0	0.00	10.40	12	2,123	0.57%
2020/08/18	2	11.50	0	0.00	11.55	2	2,069	0.10%
2020/08/17	2	11.73	21.9	11.73	11.70	-19.9	2,075	-0.96%
2020/08/13	1	11.20	0	0.00	11.20	1	2,033	0.05%
2020/08/10	1	11.60	0	0.00	11.40	1	2,035	0.05%
2020/08/06	2	11.60	3	12.00	11.60	-1	2,045	-0.05%
2020/08/05	0	0.00	4	11.90	11.85	-4	2,041	-0.20%
2020/08/04	0	0.00	2	11.75	11.80	-2	2,050	-0.10%
2020/08/03	0	0.00	2	12.00	11.80	-2	2,056	-0.10%
2020/07/31	23	11.95	3	11.63	12.00	20	2,039	0.98%
2020/07/29	0	0.00	2	10.95	10.90	-2	1,951	-0.10%
2020/07/28	4	10.85	0	0.00	10.75	4	1,958	0.20%
2020/07/27	1	11.15	0	0.00	11.20	1	1,951	0.05%
2020/07/21	0	0.00	2	11.68	11.80	-2	2,025	-0.10%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	3	11.77	0	0.00	11.55	3	2,006	0.15%
2020/07/15	1	11.95	0	0.00	11.65	1	2,019	0.05%
2020/07/10	2	11.88	1	12.10	11.80	1	2,011	0.05%
2020/07/09	1	12.45	0	0.00	12.25	1	1,988	0.05%
2020/07/08	8	12.62	35	12.76	12.65	-27	1,940	-1.39%
2020/07/07	1	11.15	4	11.61	12.00	-3	1,684	-0.18%
2020/07/03	1	11.00	0	0.00	11.00	1	1,589	0.06%
2020/07/01	1	10.90	1	10.90	10.90	0	1,589	0.00%
2020/06/29	1	10.75	1	10.50	10.55	0	1,644	0.00%
2020/06/22	0	0.00	1	11.25	11.25	-1	1,665	-0.06%
2020/06/19	30	11.05	1	11.25	11.05	29	1,653	1.75%
2020/06/18	1	10.95	1	10.80	10.95	0	1,633	0.00%
2020/06/15	2	10.50	5	10.47	10.30	-3	1,700	-0.18%
2020/06/12	1	10.35	1	10.45	10.65	0	1,715	0.00%
2020/06/11	1	10.95	0	0.00	10.85	1	1,733	0.06%
2020/06/09	2	11.25	0	0.00	11.10	2	1,772	0.11%
2020/06/08	0	0.00	20	11.25	11.35	-20	1,807	-1.11%
2020/06/05	20	11.15	22	11.59	11.55	-2	1,780	-0.11%
2020/06/04	0	0.00	1	10.70	10.55	-1	1,705	-0.06%
2020/06/03	20	10.85	1	10.70	10.75	19	1,725	1.10%
2020/05/28	2	10.30	0	0.00	10.30	2	1,875	0.11%
2020/05/22	1	10.40	0	0.00	10.30	1	1,885	0.05%
2020/05/20	0	0.00	3	10.67	10.50	-3	1,889	-0.16%
2020/05/19	1	10.30	0	0.00	10.45	1	1,891	0.05%
2020/05/18	0	0.00	0.5	10.30	10.35	-0.5	1,889	-0.02%
2020/05/14	0	0.00	1	11.35	10.85	-1	1,875	-0.05%
2020/05/07	0	0.00	1	11.65	11.60	-1	1,826	-0.05%
2020/05/06	1	11.35	0	0.00	11.35	1	1,810	0.06%
2020/05/04	1	11.55	0	0.00	11.50	1	1,809	0.06%
2020/04/30	0	0.00	1	11.70	11.75	-1	1,808	-0.06%
2020/04/29	1	11.60	1	11.95	11.60	0	1,812	0.00%
2020/04/28	2	11.90	25	11.88	11.85	-23	1,781	-1.29%
2020/04/27	3	11.60	0	0.00	11.45	3	1,758	0.17%
2020/04/23	0	0.00	1	11.25	11.15	-1	1,761	-0.06%
2020/04/22	22	10.91	0	0.00	11.00	22	1,769	1.24%
2020/04/21	0	0.00	2	11.00	10.85	-2	1,784	-0.11%
2020/04/20	0	0.00	2	11.30	11.40	-2	1,832	-0.11%
2020/04/15	2	11.23	0	0.00	11.25	2	1,812	0.11%
2020/04/14	0	0.00	1	10.70	10.80	-1	1,811	-0.06%
2020/04/13	0	0.00	1	10.55	10.45	-1	1,826	-0.05%
2020/04/10	1	10.25	0	0.00	10.30	1	1,839	0.05%
2020/04/09	4	10.35	0	0.00	10.35	4	1,909	0.21%
2020/04/07	5	10.30	0	0.00	10.15	5	2,007	0.25%
2020/03/27	0	0.00	1	9.13	9.25	-1	1,890	-0.05%
2020/03/26	1	8.42	1	8.73	8.89	0	1,865	0.00%
2020/03/24	0	0.00	2	7.91	7.96	-2	1,864	-0.11%
2020/03/23	2	7.53	0	0.00	7.45	2	1,895	0.11%
2020/03/18	1	8.94	0	0.00	8.51	1	1,893	0.05%
2020/03/16	0	0.00	1	10.70	10.20	-1	1,821	-0.05%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/03/12	3	12.07	0	0.00	11.60	3	1,760	0.17%
2020/03/11	1	12.65	0	0.00	12.70	1	1,717	0.06%
2020/03/10	1	12.60	0	0.00	13.15	1	1,731	0.06%
2020/03/09	1	13.10	0	0.00	12.90	1	1,701	0.06%
2020/03/06	0	0.00	1	13.90	13.70	-1	1,661	-0.06%
2020/03/05	1	13.65	1	13.55	13.95	0	1,566	0.00%
2020/03/03	1	12.95	0	0.00	12.90	1	1,451	0.07%
2020/02/21	0	0.00	1	14.00	14.00	-1	1,446	-0.07%
2020/02/17	1	14.30	0	0.00	14.10	1	1,436	0.07%
2020/02/07	10	14.37	0	0.00	14.15	10	1,474	0.68%
2020/01/31	1	14.55	0	0.00	14.60	1	1,451	0.07%
2020/01/30	5	14.85	2	15.05	14.85	3	1,448	0.21%
2020/01/20	0	0.00	1	16.60	16.50	-1	1,426	-0.07%
2020/01/16	1	16.85	10	16.95	16.85	-9	1,412	-0.64%
2020/01/15	0	0.00	3	16.70	16.90	-3	1,402	-0.21%
2020/01/14	12	16.85	1	16.85	16.75	11	1,386	0.79%
2020/01/13	1	16.50	0	0.00	16.50	1	1,318	0.08%
2020/01/09	0	0.00	2	15.80	15.75	-2	1,295	-0.15%
2020/01/07	2	16.15	0	0.00	16.15	2	1,274	0.16%
2020/01/06	1	16.15	1	16.40	16.10	0	1,250	0.00%
2020/01/03	1	16.45	2	16.48	16.65	-1	1,230	-0.08%
2020/01/02	10	16.50	19	16.50	16.50	-9	1,195	-0.75%
2019/12/31	0	0.00	2	15.15	15.15	-2	1,074	-0.19%
2019/12/24	0	0.00	1	15.15	15.10	-1	1,248	-0.08%
2019/12/19	15	15.70	0	0.00	15.70	15	1,270	1.18%
2019/12/18	1	15.70	0	0.00	15.65	1	1,299	0.08%
2019/12/17	2	15.40	0	0.00	15.35	2	1,263	0.16%
2019/12/09	2	15.05	0	0.00	15.00	2	1,145	0.17%
2019/12/05	6	15.08	5	15.10	15.10	1	1,144	0.09%
2019/11/27	3	15.00	0	0.00	15.05	3	1,223	0.25%
2019/11/22	1	15.30	0	0.00	15.15	1	1,210	0.08%
2019/11/19	5	14.80	0	0.00	14.75	5	1,174	0.43%
2019/11/18	1	14.85	0	0.00	14.90	1	1,175	0.09%
2019/11/13	0	0.00	1	14.95	15.00	-1	1,173	-0.09%
2019/11/12	5	15.40	0	0.00	15.40	5	1,128	0.44%
2019/11/11	10	15.73	0	0.00	15.55	10	1,126	0.89%
2019/11/07	5	16.35	0	0.00	16.30	5	1,135	0.44%
2019/11/06	10	16.55	0	0.00	16.55	10	1,130	0.88%
2019/10/31	1	16.80	0	0.00	16.60	1	1,182	0.08%
2019/10/14	0	0.00	1	17.74	17.65	-1	1,231	-0.08%
2019/10/09	1	17.60	0	0.00	17.65	1	1,241	0.08%
2019/10/01	2	17.85	0	0.00	18.10	2	1,111	0.18%
2019/09/18	0	0.00	32	17.33	17.50	-32	1,172	-2.73%
2019/09/05	0	0.00	1	17.90	17.90	-1	1,234	-0.08%
2019/08/29	32	17.30	0	0.00	17.40	32	1,213	2.64%
2019/08/08	5	16.40	5	16.45	16.45	0	1,358	0.00%
2019/08/05	5	16.85	17	16.70	16.55	-12	1,404	-0.85%
2019/07/25	0	0.00	1	18.55	18.55	-1	1,495	-0.07%
2019/07/23	0	0.00	1	18.45	18.35	-1	1,611	-0.06%
2019/07/22	1	17.90	1	17.80	17.80	0	1,642	0.00%
2019/07/17	1	18.80	0	0.00	18.65	1	2,214	0.05%
2019/07/12	2	18.58	0	0.00	18.60	2	2,396	0.08%
2019/07/08	2	19.25	0	0.00	18.95	2	2,886	0.07%
2019/07/02	11	19.81	1	19.50	19.95	10	3,071	0.33%
2019/07/01	0	0.00	2	19.10	19.10	-2	3,116	-0.06%
2019/06/12	5	19.30	5	19.20	19.20	0	4,474	0.00%
2019/06/04	1	19.25	0	0.00	19.00	1	5,196	0.02%
2019/05/31	0	0.00	1	19.15	19.15	-1	5,623	-0.02%
2019/05/30	1	18.75	3	18.60	18.75	-2	5,667	-0.04%
2019/05/21	5	17.55	5	17.65	17.55	0	7,131	0.00%
2019/05/20	0	0.00	10	17.35	17.30	-10	7,268	-0.14%
2019/05/15	0	0.00	11	18.49	18.30	-11	8,498	-0.13%
2019/05/14	10	18.15	1	17.40	18.15	9	8,557	0.11%
2019/05/13	1	18.05	2	17.95	17.75	-1	8,610	-0.01%
2019/05/10	1	18.25	10	18.50	18.25	-9	8,636	-0.10%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	1	18.90	0	0.00	18.90	1	8,890	0.01%
2019/05/03	0	0.00	3	19.58	19.50	-3	8,868	-0.03%
2019/04/30	3	19.37	24	19.31	19.30	-21	8,840	-0.24%
2019/04/29	0	0.00	1	20.25	20.00	-1	8,788	-0.01%
2019/04/25	14	21.09	1	20.95	20.95	13	8,709	0.15%
2019/04/24	8	21.16	2	21.23	20.85	6	8,691	0.07%
2019/04/23	74	22.07	30	22.18	21.65	44	8,579	0.51%
2019/04/22	1	21.40	3	21.05	21.65	-2	8,170	-0.02%
2019/04/19	10	21.06	5	20.95	20.90	5	8,086	0.06%
2019/04/18	10	20.94	7	21.46	20.70	3	8,058	0.04%
2019/04/17	2	21.50	1	21.60	21.30	1	7,997	0.01%
2019/04/16	34	22.00	26	21.96	21.85	8	7,921	0.10%
2019/04/15	15	21.48	7	21.52	21.60	8	7,713	0.10%
2019/04/11	1	21.60	9	21.40	21.10	-8	7,598	-0.11%
2019/04/10	1	21.10	2	21.35	21.45	-1	7,498	-0.01%
2019/04/09	1	21.15	8	21.21	21.10	-7	7,482	-0.09%
2019/04/08	9	21.15	0	0.00	21.10	9	7,475	0.12%
2019/04/03	8	21.21	2	21.70	21.15	6	7,446	0.08%
2019/04/01	1	20.55	1	20.60	20.40	0	7,315	0.00%
2019/03/29	2	20.50	10	20.52	20.60	-8	7,273	-0.11%
2019/03/26	3	21.50	0	0.00	21.30	3	7,649	0.04%
2019/03/25	4	20.70	1	20.70	21.05	3	7,476	0.04%
2019/03/22	2	22.15	12	21.68	21.30	-10	7,428	-0.13%
2019/03/21	17	21.92	3	22.15	22.15	14	7,226	0.19%
2019/03/20	0	0.00	11	20.90	20.90	-11	7,022	-0.16%
2019/03/18	5	21.25	8	21.09	21.15	-3	6,945	-0.04%
2019/03/15	0	0.00	1	20.60	20.70	-1	6,757	-0.01%
2019/03/14	18	20.49	19	20.47	20.55	-1	6,726	-0.01%
2019/03/13	14	21.17	7	20.81	20.70	7	6,777	0.10%
2019/03/12	3	20.40	0	0.00	20.30	3	6,556	0.05%
2019/03/11	5	20.50	0	0.00	20.40	5	6,594	0.08%
2019/03/08	5	20.75	0	0.00	20.50	5	6,674	0.07%
2019/03/06	5	21.00	5	20.75	20.75	0	6,282	0.00%
2019/03/05	2	20.70	1	20.80	20.50	1	6,401	0.02%
2019/03/04	11	20.85	16	20.71	20.90	-5	6,402	-0.08%
2019/02/27	3	20.73	34	20.60	20.60	-31	6,134	-0.51%
2019/02/26	3	20.00	0	0.00	19.90	3	5,759	0.05%
2019/02/25	2	20.40	2	20.18	20.20	0	5,731	0.00%
2019/02/22	2	20.63	3	20.65	20.25	-1	5,680	-0.02%
2019/02/21	1	20.05	1	20.40	20.60	0	5,529	0.00%
2019/02/20	0	0.00	1	20.50	20.15	-1	5,470	-0.02%
2019/02/19	6	19.98	0	0.00	19.90	6	5,320	0.11%
2019/02/18	12	20.34	20	21.28	20.30	-8	5,299	-0.15%
2019/02/15	54	19.80	30	19.97	19.75	24	5,062	0.47%
2019/02/14	21	19.14	22	19.28	19.55	-1	4,542	-0.02%
2019/02/13	6	17.75	17.6	17.75	17.80	-11.6	4,384	-0.27%
2019/02/12	4	17.44	1	17.50	17.60	3	4,524	0.07%
2019/01/30	4	17.31	5	17.28	17.00	-1	4,689	-0.02%
2019/01/28	0	0.00	48	17.05	17.05	-48	4,912	-0.98%
2019/01/25	1	17.00	1	17.15	17.10	0	5,187	0.00%
2019/01/24	0	0.00	1	16.45	16.40	-1	5,139	-0.02%
2019/01/23	0	0.00	12	16.40	16.40	-12	5,304	-0.23%
2019/01/22	2	16.30	5	16.30	16.20	-3	5,487	-0.05%
2019/01/21	3	16.90	0	0.00	16.60	3	5,589	0.05%
2019/01/17	0	0.00	1	16.35	16.50	-1	5,662	-0.02%
2019/01/15	0	0.00	3	16.43	16.55	-3	5,809	-0.05%
2019/01/14	1	16.05	0	0.00	15.90	1	5,862	0.02%
2019/01/11	0	0.00	1	16.20	16.15	-1	5,895	-0.02%
2019/01/10	0	0.00	1	16.40	16.25	-1	5,909	-0.02%
2019/01/08	0	0.00	1	16.30	16.30	-1	5,981	-0.02%
2019/01/07	1	16.10	0	0.00	16.40	1	6,030	0.02%
2019/01/03	1	16.55	0	0.00	16.20	1	6,201	0.02%
2019/01/02	1	16.25	1	16.20	16.15	0	6,367	0.00%
2018/12/27	1	16.55	0	0.00	16.50	1	6,529	0.02%
2018/12/25	1	16.50	0	0.00	16.50	1	6,623	0.02%
2018/12/24	1	17.15	5	17.10	17.15	-4	6,751	-0.06%
2018/12/21	1	17.20	0	0.00	17.30	1	6,885	0.01%
2018/12/20	7	17.33	6	17.79	17.15	1	7,010	0.01%
2018/12/19	15	18.97	27	18.66	18.35	-12	6,916	-0.17%
2018/12/18	0	0.00	1	17.65	17.50	-1	6,619	-0.02%
2018/12/17	9	17.23	0	0.00	17.05	9	6,574	0.14%
2018/12/12	3	17.07	0	0.00	17.10	3	6,567	0.05%
2018/12/10	1	16.80	0	0.00	16.70	1	6,789	0.01%
2018/12/07	0	0.00	47	17.10	17.40	-47	6,846	-0.69%
2018/12/06	2	17.48	4	17.00	16.80	-2	6,864	-0.03%
2018/12/05	55	18.47	0	0.00	18.30	55	6,779	0.81%
2018/12/04	2	18.83	2	18.78	18.50	0	6,829	0.00%
2018/12/03	1	18.55	1	18.25	18.50	0	6,770	0.00%
2018/11/29	1	17.65	10	17.80	17.60	-9	6,593	-0.14%
2018/11/28	12	17.81	7	17.86	17.70	5	6,479	0.08%
2018/11/27	1	16.95	1	17.05	17.20	0	6,256	0.00%
2018/11/26	1	16.50	0	0.00	16.55	1	6,309	0.02%
2018/11/20	2	17.20	3	16.97	16.80	-1	6,274	-0.02%
2018/11/19	1	16.80	1	16.80	17.10	0	6,144	0.00%
2018/11/14	0	0.00	3	17.00	17.00	-3	5,907	-0.05%
2018/11/13	3	16.93	10	16.60	17.00	-7	5,903	-0.12%
2018/11/12	12	17.02	3	16.90	16.80	9	5,826	0.15%
2018/11/09	60	16.85	5	16.49	17.15	55	5,681	0.97%
2018/11/08	4	16.71	17	16.65	16.45	-13	5,594	-0.23%
2018/11/07	7	16.56	3	16.30	16.30	4	5,495	0.07%
2018/11/06	11	16.85	16	16.62	16.30	-5	5,555	-0.09%
2018/11/05	3	16.78	14	16.72	16.70	-11	5,505	-0.20%
2018/11/02	15	16.23	5	16.15	16.70	10	5,372	0.19%
2018/10/31	18	15.39	14	15.37	15.30	4	5,056	0.08%
2018/10/30	5	15.10	3	14.90	15.20	2	4,960	0.04%
2018/10/29	0	0.00	2	14.50	14.70	-2	4,883	-0.04%
2018/10/26	0	0.00	3	13.75	13.95	-3	4,903	-0.06%
2018/10/25	3	14.03	1	14.00	13.60	2	4,938	0.04%
2018/10/24	1	14.90	1	15.10	14.85	0	4,921	0.00%
2018/10/23	3	15.05	0	0.00	14.95	3	4,996	0.06%
2018/10/17	10	15.00	0	0.00	14.70	10	5,450	0.18%
2018/10/15	2	15.20	0	0.00	15.00	2	6,193	0.03%
2018/10/12	5	14.22	16	14.47	14.75	-11	6,200	-0.18%
2018/10/11	4	15.25	0	0.00	15.25	4	6,345	0.06%
2018/10/09	1	17.75	3	16.90	16.90	-2	6,329	-0.03%
2018/10/08	15	18.80	36	18.68	18.30	-21	6,201	-0.34%
2018/10/05	1	19.50	1	19.80	19.80	0	6,196	0.00%
2018/10/04	1	20.45	2	20.55	20.40	-1	6,228	-0.02%
2018/10/03	1	20.20	0	0.00	20.30	1	6,317	0.02%
2018/10/02	15	21.46	9	21.03	20.35	6	6,449	0.09%
2018/10/01	1	21.30	2	21.35	21.55	-1	6,685	-0.01%
2018/09/28	4	21.65	0	0.00	21.60	4	6,984	0.06%
2018/09/27	2	21.50	3	21.33	21.60	-1	6,970	-0.01%
2018/09/26	3	20.68	10	20.70	21.20	-7	6,871	-0.10%
2018/09/21	0	0.00	1	20.35	20.35	-1	7,004	-0.01%
2018/09/18	1	20.25	3	20.10	20.00	-2	7,955	-0.03%
2018/09/17	6	21.04	2	20.85	20.75	4	8,141	0.05%
2018/09/14	15	21.02	9	20.93	21.60	6	8,374	0.07%
2018/09/13	6	20.44	3	20.12	20.55	3	8,871	0.03%
2018/09/12	2	19.53	5	19.39	19.35	-3	9,600	-0.03%
2018/09/11	1	19.90	2	20.13	20.20	-1	10,171	-0.01%
2018/09/10	7	19.89	3	19.97	19.50	4	10,344	0.04%
2018/09/07	2	21.98	0	0.00	21.65	2	10,298	0.02%
2018/09/06	1	23.00	2	22.78	22.80	-1	10,366	-0.01%
2018/09/05	1	23.10	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	1	23.60	23.45	-1	10,421	-0.01%
2018/09/03	1	23.15	0	0.00	23.10	1	10,461	0.01%
2018/08/31	10	24.20	12	24.43	24.00	-2	10,473	-0.02%
2018/08/29	0	0.00	1	23.45	23.25	-1	10,383	-0.01%
2018/08/28	1	23.15	1	23.20	23.05	0	10,426	0.00%
2018/08/27	0	0.00	2	22.90	23.05	-2	10,485	-0.02%
2018/08/24	0	0.00	3	22.18	22.05	-3	10,536	-0.03%
2018/08/23	1	22.45	10	22.40	22.35	-9	10,675	-0.08%
2018/08/22	1	22.65	0	0.00	22.50	1	11,025	0.01%
2018/08/20	2	22.35	0	0.00	22.10	2	11,180	0.02%
2018/08/16	0	0.00	2	22.53	22.55	-2	11,174	-0.02%
2018/08/15	4	22.69	1	22.25	22.25	3	11,171	0.03%
2018/08/14	0	0.00	2	23.43	23.35	-2	11,104	-0.02%
2018/08/13	5	22.91	6	22.78	22.75	-1	11,218	-0.01%
2018/08/10	2	24.83	0	0.00	24.80	2	11,066	0.02%
2018/08/09	4	25.95	11	25.80	25.80	-7	11,022	-0.06%
2018/08/08	2	26.70	0	0.00	26.10	2	11,075	0.02%
2018/08/07	0	0.00	1	26.95	26.80	-1	11,112	-0.01%
2018/08/06	9	27.14	3	27.15	26.80	6	11,158	0.05%
2018/08/03	10	27.01	11	26.70	27.80	-1	11,206	-0.01%
2018/08/02	13	27.31	5	27.65	27.10	8	11,191	0.07%
2018/08/01	3	28.68	5	28.61	28.65	-2	11,116	-0.02%
2018/07/31	0	0.00	1	29.10	28.75	-1	11,093	-0.01%
2018/07/30	13	28.65	10	28.63	28.60	3	11,145	0.03%
2018/07/27	6	29.26	7	29.37	29.50	-1	11,101	-0.01%
2018/07/26	9	29.35	4	28.83	28.75	5	11,048	0.05%
2018/07/25	3	29.47	6	29.72	29.20	-3	10,983	-0.03%
2018/07/24	29	29.95	13	29.81	29.75	16	10,894	0.15%
2018/07/23	19	29.65	17	29.48	29.00	2	10,692	0.02%
2018/07/20	16	29.63	72	30.08	30.25	-56	10,404	-0.54%
2018/07/19	8	28.31	3	28.35	28.50	5	9,941	0.05%
2018/07/18	26	28.61	32	28.44	28.15	-6	9,977	-0.06%
2018/07/16	2	27.80	0	0.00	27.75	2	9,749	0.02%
2018/07/13	11	28.88	0	0.00	28.50	11	9,704	0.11%
2018/07/12	2	29.10	11	28.15	28.20	-9	9,610	-0.09%
2018/07/11	4	28.81	7	28.87	28.70	-3	9,559	-0.03%
2018/07/10	2	28.73	5	28.75	28.80	-3	9,516	-0.03%
2018/07/09	7	28.79	9	28.93	28.90	-2	9,332	-0.02%
2018/07/06	22	27.59	20	28.14	29.10	2	8,951	0.02%
2018/07/05	55	27.14	7	26.89	26.70	48	8,674	0.55%
2018/07/04	6	27.15	8	27.04	26.40	-2	8,667	-0.02%
2018/07/03	2	28.05	3	27.65	27.10	-1	8,645	-0.01%
2018/07/02	5	28.64	0	0.00	28.30	5	8,549	0.06%
2018/06/29	50	29.01	79	28.98	28.70	-29	8,516	-0.34%
2018/06/28	29	28.68	6	28.93	27.90	23	8,497	0.27%
2018/06/27	41	27.84	16	29.18	29.25	25	8,282	0.30%
2018/06/26	34	28.22	38	28.73	28.40	-4	7,862	-0.05%
2018/06/25	25	28.80	14	28.54	27.90	11	7,912	0.14%
2018/06/22	26	30.60	10	31.74	30.00	16	7,719	0.21%
2018/06/21	8	30.96	115	31.43	31.15	-107	7,077	-1.51%	大賣/鉅額交易
2018/06/20	46	28.25	20	28.28	28.90	26	6,337	0.41%
2018/06/19	5	25.46	5	25.79	26.95	0	5,755	0.00%
2018/06/15	8	25.56	4	25.44	25.15	4	5,566	0.07%
2018/06/14	6	26.63	1	26.40	26.10	5	5,531	0.09%
2018/06/13	22	25.91	1	25.70	25.45	21	5,452	0.39%
2018/06/12	0	0.00	1	25.50	25.45	-1	5,472	-0.02%
2018/06/11	1	25.70	1	25.35	25.35	0	5,462	0.00%
2018/06/08	2	26.15	1	26.35	26.00	1	5,461	0.02%
2018/06/07	2	26.88	0	0.00	26.75	2	5,470	0.04%
2018/06/06	0	0.00	1	27.15	27.05	-1	5,647	-0.02%
2018/06/05	2	26.70	2	26.85	26.65	0	5,842	0.00%
2018/06/04	6	26.19	4	26.19	26.10	2	5,868	0.03%
2018/06/01	1	27.00	0	0.00	26.90	1	5,796	0.02%
2018/05/31	15	27.65	4	27.21	26.50	11	5,749	0.19%
2018/05/30	2	28.65	2	29.90	28.35	0	5,640	0.00%
2018/05/29	1	26.40	7	28.69	28.90	-6	5,324	-0.11%
2018/05/28	2	26.48	1	26.60	26.30	1	5,210	0.02%
2018/05/25	4	26.08	2	26.10	26.10	2	5,249	0.04%
2018/05/24	1	26.75	0	0.00	26.65	1	5,281	0.02%
2018/05/23	0	0.00	2	26.65	26.60	-2	5,324	-0.04%
2018/05/22	3	27.15	0	0.00	27.05	3	5,393	0.06%
2018/05/21	2	27.53	6	27.59	27.80	-4	5,422	-0.07%
2018/05/18	3	25.90	0	0.00	25.90	3	5,355	0.06%
2018/05/17	1	27.10	0	0.00	26.55	1	5,550	0.02%
2018/05/16	0	0.00	14	26.90	27.60	-14	5,693	-0.25%
2018/05/15	13	26.83	6	27.07	26.85	7	5,781	0.12%
2018/05/14	4	26.09	2	26.03	26.30	2	5,912	0.03%
2018/05/11	0	0.00	8	25.93	26.65	-8	6,014	-0.13%
2018/05/10	7	25.54	6	26.09	25.20	1	5,914	0.02%
2018/05/09	2	24.65	1	24.60	24.60	1	5,892	0.02%
2018/05/08	2	25.00	0	0.00	25.05	2	5,890	0.03%
2018/05/07	5	24.00	13	24.70	25.05	-8	5,933	-0.13%
2018/05/04	5	24.44	4	24.68	23.90	1	5,922	0.02%
2018/05/02	3	24.10	5	23.90	23.70	-2	5,947	-0.03%
2018/04/30	3	23.15	1	23.15	23.25	2	5,972	0.03%
2018/04/27	0	0.00	9	22.28	22.30	-9	6,007	-0.15%
2018/04/25	0	0.00	1	21.40	21.60	-1	6,620	-0.02%
2018/04/24	1	19.70	1	19.85	20.90	0	6,808	0.00%
2018/04/23	16	20.95	5	20.84	21.00	11	6,836	0.16%
2018/04/19	3	22.70	2	22.55	22.55	1	7,196	0.01%
2018/04/18	2	22.15	2	22.30	22.30	0	7,466	0.00%
2018/04/16	11	24.23	2	24.48	23.20	9	7,687	0.12%
2018/04/12	2	23.58	0	0.00	23.10	2	8,475	0.02%
2018/04/11	0	0.00	4	23.40	23.40	-4	8,792	-0.05%
2018/04/10	2	23.45	1	23.25	23.00	1	9,255	0.01%
2018/04/09	3	24.70	2	24.70	24.35	1	9,832	0.01%
2018/04/02	0	0.00	1	27.15	26.50	-1	11,171	-0.01%
2018/03/31	1	27.15	8	27.48	27.20	-7	11,562	-0.06%
2018/03/30	0	0.00	4	26.05	25.60	-4	11,431	-0.03%
2018/03/29	1	26.10	1	25.65	25.65	0	11,564	0.00%
2018/03/28	14	26.75	51	26.50	25.90	-37	11,759	-0.31%
2018/03/27	5	26.05	0	0.00	26.05	5	11,555	0.04%
2018/03/26	2	23.58	39	23.67	23.70	-37	11,556	-0.32%
2018/03/23	2	24.13	2	24.75	24.00	0	11,587	0.00%
2018/03/22	6	26.28	8	26.42	26.05	-2	11,667	-0.02%
2018/03/21	3	27.32	0	0.00	26.80	3	11,725	0.03%
2018/03/20	52	26.81	2	27.38	26.80	50	12,025	0.42%
2018/03/19	2	27.30	0	0.00	26.60	2	12,383	0.02%
2018/03/16	2	27.13	1	27.00	26.95	1	12,813	0.01%
2018/03/15	0	0.00	2	27.70	27.55	-2	12,935	-0.02%
2018/03/13	1	27.65	1	27.65	27.65	0	13,221	0.00%
2018/03/12	7	28.06	1	28.95	28.20	6	13,332	0.05%
2018/03/09	2	26.20	8	25.94	26.70	-6	13,288	-0.05%
2018/03/08	3	27.93	0	0.00	27.55	3	13,430	0.02%
2018/03/06	1	28.90	4	29.08	28.85	-3	13,904	-0.02%
2018/03/05	1	28.55	5	28.20	28.20	-4	14,295	-0.03%
2018/03/02	1	29.35	1	29.45	29.30	0	14,638	0.00%
2018/03/01	1	29.35	1	29.85	30.20	0	14,737	0.00%
2018/02/27	6	30.81	6	30.41	29.90	0	15,070	0.00%
2018/02/26	4	30.50	5	30.87	30.40	-1	15,303	-0.01%
2018/02/23	0	0.00	4	30.29	30.10	-4	15,273	-0.03%
2018/02/22	1	29.70	2	30.23	30.50	-1	15,393	-0.01%
2018/02/21	0	0.00	3	29.08	29.70	-3	15,313	-0.02%
2018/02/12	5	27.71	6	27.52	27.80	-1	15,343	-0.01%
2018/02/09	6	25.92	86	26.10	26.60	-80	15,288	-0.52%
2018/02/08	3	29.43	1	29.60	28.65	2	15,097	0.01%
2018/02/07	12	29.85	15	29.11	28.20	-3	14,990	-0.02%
2018/02/06	13	29.66	3	29.83	29.35	10	15,184	0.07%
2018/02/05	7	32.36	3	32.82	32.60	4	14,999	0.03%
2018/02/02	2	35.40	3	35.58	35.45	-1	14,916	-0.01%
2018/02/01	2	35.40	5.4	36.13	35.30	-3.4	14,938	-0.02%
2018/01/31	3	35.62	2	35.95	35.95	1	15,019	0.01%
2018/01/30	6	36.42	6	36.46	35.60	0	15,085	0.00%
2018/01/29	13	36.47	12	36.18	36.30	1	15,087	0.01%
2018/01/26	14	35.35	6	35.28	35.20	8	15,090	0.05%
2018/01/25	3	36.30	0	0.00	35.80	3	15,332	0.02%
2018/01/24	19	35.81	0	0.00	36.05	19	15,375	0.12%
2018/01/23	6	36.83	2	36.60	36.00	4	15,722	0.03%
2018/01/22	16	36.03	15	36.29	37.00	1	15,884	0.01%
2018/01/19	27	37.22	3	37.27	35.80	24	15,980	0.15%
2018/01/18	12	40.15	10	40.27	39.55	2	15,534	0.01%
2018/01/17	11	41.05	5	41.02	40.95	6	15,414	0.04%
2018/01/16	18	42.03	27.1	42.04	41.30	-9.1	15,409	-0.06%
2018/01/15	5	40.13	6	39.90	40.10	-1	15,291	-0.01%
2018/01/12	33	41.38	18	41.31	40.25	15	15,232	0.10%
2018/01/11	1	39.95	0	0.00	39.80	1	15,086	0.01%
2018/01/10	9	40.76	10	41.02	40.20	-1	15,058	-0.01%
2018/01/09	111	40.81	63	40.82	41.20	48	15,144	0.32%	大買/
2018/01/08	47	43.56	13	43.03	40.50	34	15,071	0.23%
2018/01/05	17	44.24	18	44.86	44.35	-1	14,699	-0.01%
2018/01/04	156	44.81	121	44.75	44.15	35	14,418	0.24%	大買/大賣/
2018/01/03	53	42.97	49	43.97	44.80	4	13,966	0.03%
2018/01/02	14	39.01	36	39.73	40.75	-22	13,344	-0.16%