達運 (6120)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	2	17.08	13	17.01	17.00	-11	10,955	-0.10%
2024/04/25	3.1	16.92	4	16.96	16.85	-1	11,515	-0.01%
2024/04/24	3.1	16.90	7	16.84	16.80	-4	12,382	-0.03%
2024/04/23	9	16.73	2	16.88	16.70	7	12,508	0.06%
2024/04/22	5	16.82	15	16.71	16.80	-10	12,501	-0.08%
2024/04/19	3	15.40	4.1	15.42	15.75	-1.1	12,587	-0.01%
2024/04/18	1	15.90	0	0.00	15.90	1	13,006	0.01%
2024/04/17	5	15.72	10	15.70	15.60	-5	14,719	-0.03%
2024/04/16	19	15.80	0	0.00	15.60	19	15,102	0.13%
2024/04/15	6	16.51	1	16.40	16.40	5	15,356	0.03%
2024/04/12	11	16.79	9	17.09	16.75	2	15,296	0.01%
2024/04/11	5	17.47	0	0.00	17.15	5	15,201	0.03%
2024/04/10	1.1	17.77	1	17.75	17.55	0.1	15,264	0.00%
2024/04/09	11	17.69	16.2	17.67	17.25	-5.2	15,120	-0.03%
2024/04/08	46	18.31	9	18.31	17.90	37	14,805	0.25%
2024/04/03	20	18.35	45.3	18.21	18.60	-25.3	13,686	-0.18%
2024/04/02	22	17.25	37	17.18	16.95	-15	12,806	-0.12%
2024/04/01	0	0.00	7	16.51	16.55	-7	12,262	-0.06%
2024/03/29	2	16.40	3	16.35	16.10	-1	12,158	-0.01%
2024/03/28	0	0.00	1	16.10	16.15	-1	12,089	-0.01%
2024/03/27	0	0.00	20	16.00	15.95	-20	12,044	-0.17%
2024/03/26	0	0.00	1	16.10	15.90	-1	12,016	-0.01%
2024/03/25	0.3	16.30	1	16.35	16.25	-0.7	11,947	-0.01%
2024/03/21	0	0.00	10	15.63	15.80	-10	11,845	-0.08%
2024/03/20	3	15.95	0	0.00	15.65	3	11,799	0.03%
2024/03/15	5	15.55	5	15.75	15.75	0	11,764	0.00%
2024/03/13	10	16.20	1	17.00	15.95	9	11,681	0.08%
2024/03/12	15	16.62	24	16.86	16.95	-9	11,466	-0.08%
2024/03/11	5	16.45	25	16.37	16.50	-20	11,000	-0.18%
2024/03/08	2	15.20	6	15.00	15.00	-4	10,733	-0.04%
2024/03/07	3	15.35	2	15.35	15.35	1	10,660	0.01%
2024/03/06	3.1	15.68	5	16.00	15.60	-1.9	10,579	-0.02%
2024/03/05	72	15.90	74	16.03	16.05	-2	10,524	-0.02%
2024/03/04	7	15.70	8	15.50	15.50	-1	10,356	-0.01%
2024/03/01	1	15.50	0	0.00	15.40	1	10,307	0.01%
2024/02/29	21	15.84	20	15.95	15.65	1	10,277	0.01%
2024/02/27	30	16.13	4	15.81	15.80	26	10,237	0.25%
2024/02/26	7	16.11	0	0.00	16.20	7	10,170	0.07%
2024/02/23	2	16.23	1	16.70	16.20	1	10,157	0.01%
2024/02/22	4	16.46	49	16.50	16.35	-45	10,080	-0.45%
2024/02/21	49	16.75	0	0.00	16.50	49	10,022	0.49%
2024/02/20	2	16.80	0	0.00	16.65	2	9,965	0.02%
2024/02/19	11	17.10	6	17.01	16.85	5	9,869	0.05%
2024/02/16	1	17.35	10	17.10	17.10	-9	9,692	-0.09%
2024/02/15	5	16.34	4	16.25	16.30	1	9,410	0.01%
2024/02/05	2	15.50	1	15.25	15.75	1	9,238	0.01%
2024/02/02	1	15.70	9	15.82	15.50	-8	9,147	-0.09%
2024/02/01	15	15.33	13	15.46	15.35	2	9,110	0.02%
2024/01/31	6	15.53	12	16.08	15.50	-6	9,015	-0.07%
2024/01/30	14	15.98	6	16.17	16.10	8	8,903	0.09%
2024/01/29	2	15.75	0	0.00	15.85	2	8,780	0.02%
2024/01/26	5	16.20	5	16.30	15.80	0	8,713	0.00%
2024/01/25	5	16.04	1	16.05	15.95	4	8,589	0.05%
2024/01/24	21	16.32	13	16.47	16.25	8	8,453	0.09%
2024/01/23	29	16.83	30	17.08	16.40	-1	8,338	-0.01%
2024/01/22	7	16.60	6	16.76	16.45	1	8,093	0.01%
2024/01/19	54	17.05	31	17.38	16.90	23	7,868	0.29%
2024/01/18	40	17.04	97.9	17.29	17.45	-57.9	7,224	-0.80%
2024/01/17	12	15.93	8	15.88	15.90	4	6,305	0.06%
2024/01/16	23	16.57	8	16.38	16.40	15	6,114	0.25%
2024/01/15	13	16.73	3	17.08	16.80	10	5,822	0.17%
2024/01/12	10	16.75	27	16.69	16.80	-17	5,465	-0.31%
2024/01/11	73	16.72	182	17.21	16.45	-109	4,982	-2.19%	大賣/鉅額交易
2024/01/10	9	14.76	54	15.37	16.25	-45	3,206	-1.40%
2024/01/09	41	14.89	31	14.97	14.80	10	2,785	0.36%
2024/01/08	6.2	14.19	13	14.30	14.15	-6.8	2,602	-0.26%
2024/01/05	5	14.10	11	14.32	14.15	-6	2,603	-0.23%
2024/01/04	25	14.05	29	14.22	14.15	-4	2,574	-0.16%
2024/01/03	3	13.75	0	0.00	13.75	3	2,566	0.12%
2024/01/02	0	0.00	1	13.45	13.40	-1	2,594	-0.04%
2023/12/26	1	13.30	18	13.37	13.40	-17	3,005	-0.57%
2023/12/22	0	0.00	60	13.35	13.25	-60	3,109	-1.93%
2023/12/18	0	0.00	5	13.60	13.45	-5	3,336	-0.15%
2023/12/15	0	0.00	3	13.65	13.65	-3	3,401	-0.09%
2023/12/12	1	13.65	13	13.55	13.70	-12	3,975	-0.30%
2023/12/11	32	13.96	26	14.10	13.80	6	4,219	0.14%
2023/12/08	0	0.00	3	13.78	13.80	-3	4,394	-0.07%
2023/12/06	1	13.75	0	0.00	13.75	1	4,977	0.02%
2023/12/04	26	14.00	26	14.05	14.00	0	5,037	0.00%
2023/11/29	15	13.90	12	14.00	13.85	3	5,040	0.06%
2023/11/28	10	13.90	0	0.00	13.95	10	5,055	0.20%
2023/11/27	8	13.94	0	0.00	13.75	8	5,065	0.16%
2023/11/24	2	14.10	0	0.00	14.00	2	5,075	0.04%
2023/11/22	2	14.15	5	14.10	14.10	-3	5,085	-0.06%
2023/11/21	15	14.00	0	0.00	14.05	15	5,030	0.30%
2023/11/20	2	13.85	0	0.00	13.90	2	5,056	0.04%
2023/11/17	0	0.00	12	13.70	13.75	-12	5,101	-0.24%
2023/11/15	19	13.68	14	13.71	13.65	5	5,166	0.10%
2023/11/09	2	13.55	0	0.00	13.55	2	5,324	0.04%
2023/11/08	1	13.90	0	0.00	13.90	1	5,343	0.02%
2023/11/07	12	14.00	12	13.95	13.90	0	5,473	0.00%
2023/11/06	1	14.00	1	14.10	14.10	0	5,703	0.00%
2023/11/02	26	14.19	49	14.18	14.10	-23	5,977	-0.38%
2023/10/24	6	14.01	1	14.25	14.15	5	6,379	0.08%
2023/10/19	2	13.70	3	13.85	13.80	-1	6,736	-0.01%
2023/10/18	24	14.10	24	14.20	13.90	0	6,942	0.00%
2023/10/17	1	14.25	0	0.00	14.15	1	7,104	0.01%
2023/10/16	16	14.68	12	15.00	14.30	4	7,417	0.05%
2023/10/12	5	14.95	0.8	14.95	14.85	4.2	7,571	0.06%
2023/10/11	21	15.30	29	15.42	14.75	-8	7,913	-0.10%
2023/10/06	6	15.99	0	0.00	15.90	6	8,521	0.07%
2023/10/05	106	16.43	77	16.36	16.30	29	9,007	0.32%	大買/
2023/10/04	0	0.00	52	16.15	16.20	-52	9,543	-0.54%
2023/10/03	89	16.11	84	16.26	16.05	5	9,820	0.05%
2023/10/02	21	16.05	22	16.10	16.15	-1	9,763	-0.01%
2023/09/28	29	16.09	4	16.04	15.80	25	9,746	0.26%
2023/09/27	0	0.00	20	15.75	15.90	-20	9,694	-0.21%
2023/09/26	0	0.00	7	16.10	15.80	-7	9,679	-0.07%
2023/09/25	3	16.05	0	0.00	16.05	3	9,699	0.03%
2023/09/22	27	15.89	56	15.87	16.00	-29	9,645	-0.30%
2023/09/21	3	15.48	2	15.65	15.45	1	9,548	0.01%
2023/09/20	1	15.55	2	15.53	15.55	-1	9,535	-0.01%
2023/09/19	59	15.97	1	15.75	15.85	58	9,608	0.60%
2023/09/18	80	16.26	79	16.14	16.10	1	9,959	0.01%
2023/09/15	84	15.73	36	15.76	15.55	48	10,661	0.45%
2023/09/14	54	15.79	53	15.85	15.70	1	10,989	0.01%
2023/09/13	26	15.17	23	15.24	14.95	3	11,493	0.03%
2023/09/12	68	15.16	6	15.25	14.50	62	11,354	0.55%
2023/09/07	3	14.17	0	0.00	14.10	3	10,884	0.03%
2023/09/06	3	14.68	2	15.10	14.60	1	10,845	0.01%
2023/09/05	7	14.79	0	0.00	14.95	7	10,846	0.06%
2023/09/01	17	14.90	16	15.00	14.90	1	10,824	0.01%
2023/08/31	3	14.75	3	14.87	14.90	0	10,810	0.00%
2023/08/29	0	0.00	2	14.50	14.55	-2	10,898	-0.02%
2023/08/28	1	14.50	14	14.35	14.40	-13	10,894	-0.12%
2023/08/25	3	14.80	3	14.95	14.70	0	10,884	0.00%
2023/08/24	36	14.89	35	14.96	14.85	1	10,970	0.01%
2023/08/23	1	14.50	0	14.50	14.50	1	10,905	0.01%
2023/08/22	2	14.80	0	0.00	14.60	2	10,845	0.02%
2023/08/21	16	15.20	17	15.29	15.20	-1	10,781	-0.01%
2023/08/18	1	15.00	0	0.00	15.10	1	10,763	0.01%
2023/08/16	3	15.15	2	15.10	15.10	1	10,657	0.01%
2023/08/15	1	15.50	0	0.00	15.45	1	10,600	0.01%
2023/08/14	0	0.00	1	14.90	14.85	-1	10,529	-0.01%
2023/08/11	3	15.15	2	15.18	15.30	1	10,457	0.01%
2023/08/10	2	14.48	5	14.16	14.70	-3	10,312	-0.03%
2023/08/09	6	15.12	14	15.14	15.10	-8	10,074	-0.08%
2023/08/08	18	16.81	1	16.95	16.75	17	9,895	0.17%
2023/08/07	0	0.00	2	16.50	16.50	-2	9,784	-0.02%
2023/08/02	3	16.15	3	16.05	16.15	0	9,702	0.00%
2023/08/01	0	0.00	2	16.90	16.65	-2	9,609	-0.02%
2023/07/31	3	16.63	0	0.00	16.65	3	9,576	0.03%
2023/07/28	6	17.01	1	17.00	16.95	5	9,484	0.05%
2023/07/27	14.1	16.84	18	17.17	17.20	-3.9	9,398	-0.04%
2023/07/26	3	16.75	6	16.45	16.45	-3	9,213	-0.03%
2023/07/25	83	17.43	10	17.53	17.65	73	8,969	0.81%
2023/07/24	6	17.24	8	17.39	17.25	-2	8,812	-0.02%
2023/07/21	22	17.89	2	17.80	17.70	20	8,670	0.23%
2023/07/20	1	18.95	23	19.31	18.90	-22	8,434	-0.26%
2023/07/19	24	19.15	56	19.08	19.20	-32	8,219	-0.39%
2023/07/18	42	18.53	19	19.08	18.20	23	7,875	0.29%
2023/07/17	6	19.03	13	19.05	18.95	-7	7,689	-0.09%
2023/07/14	37	18.69	124	19.20	18.75	-87	7,505	-1.16%	大賣/
2023/07/13	66	19.62	123	19.81	19.15	-57	7,164	-0.80%	大賣/
2023/07/12	46	18.47	80	18.62	18.90	-34	6,415	-0.53%
2023/07/11	47	17.85	43	17.54	17.70	4	5,935	0.07%
2023/07/10	29	17.33	2	17.00	17.50	27	5,248	0.51%
2023/07/07	1	15.50	7	15.66	15.95	-6	4,908	-0.12%
2023/07/06	0	0.00	39	15.48	15.40	-39	4,824	-0.81%
2023/07/05	6	15.17	12	15.19	15.20	-6	4,789	-0.13%
2023/07/04	6	14.85	0	0.00	14.90	6	4,762	0.13%
2023/06/29	0	0.00	2	14.80	14.70	-2	4,689	-0.04%
2023/06/28	1	14.60	0	0.00	14.55	1	4,674	0.02%
2023/06/27	3	14.78	1.3	14.33	14.40	1.8	4,644	0.04%
2023/06/26	53	15.92	13	16.23	15.25	40	4,497	0.89%
2023/06/21	61	16.06	22	15.91	15.85	39	4,000	0.97%
2023/06/20	7	14.17	155.3	14.74	15.55	-148.3	3,047	-4.87%	大賣/鉅額交易
2023/06/19	32.3	13.91	34	14.04	14.15	-1.7	2,575	-0.07%
2023/06/16	100	13.55	0	0.00	13.55	100	1,831	5.46%
2023/06/15	0	0.00	5	12.35	12.35	-5	1,761	-0.28%
2023/06/05	9	11.14	4	10.85	10.85	5	1,580	0.32%
2023/05/31	0	0.00	18	10.75	10.80	-18	1,457	-1.23%
2023/05/30	20	10.69	0	0.00	10.65	20	1,441	1.39%
2023/05/25	0.1	10.75	0	0.00	10.65	0.1	1,386	0.01%
2023/05/19	0	10.30	0	0.00	10.30	0	1,518	0.00%
2023/05/18	0	10.50	0	0.00	10.35	0	1,525	0.00%
2023/05/17	0.1	10.40	0	0.00	10.40	0.1	1,528	0.00%
2023/05/16	0	10.25	0	0.00	10.20	0	1,565	0.00%
2023/05/15	0.1	10.10	0	0.00	10.10	0.1	1,567	0.00%
2023/05/12	0	0.00	1	10.15	10.05	-1	1,578	-0.06%
2023/05/11	0	0.00	5	10.05	10.05	-5	1,583	-0.32%
2023/05/04	0	10.20	0	0.00	10.15	0	1,665	0.00%
2023/05/03	0	10.30	0	0.00	10.30	0	1,661	0.00%
2023/05/02	0	10.30	0	0.00	10.25	0	1,668	0.00%
2023/04/28	0.3	10.35	0	0.00	10.25	0.3	1,665	0.02%
2023/04/26	0	0.00	2	10.20	10.30	-2	1,677	-0.12%
2023/04/25	10	10.15	8	10.15	10.15	2	1,673	0.12%
2023/04/21	10	10.40	21	10.55	10.40	-11	1,637	-0.67%
2023/04/20	1	10.65	5	10.70	10.65	-4	1,608	-0.25%
2023/04/19	7	11.22	0	0.00	11.10	7	1,569	0.45%
2023/04/18	6	11.32	2	11.45	11.45	4	1,532	0.26%
2023/04/17	3	11.30	0	0.00	11.35	3	1,495	0.20%
2023/04/14	0	0.00	3	11.05	11.15	-3	1,448	-0.21%
2023/04/06	0	0.00	8	10.85	10.80	-8	1,309	-0.61%
2023/03/24	0	0.00	2	10.60	10.60	-2	1,246	-0.16%
2023/03/22	0	0.00	3	10.67	10.60	-3	1,209	-0.25%
2023/03/21	4	10.65	0	0.00	10.60	4	1,145	0.35%
2023/03/16	5	9.95	0	0.00	9.96	5	1,074	0.47%
2023/03/10	5	10.00	10	10.02	10.15	-5	1,076	-0.46%
2023/03/08	0	0.00	0	10.40	10.40	0	1,064	0.00%
2023/03/02	0	0.00	1	10.15	10.15	-1	1,020	-0.10%
2023/03/01	5.1	10.50	2.8	10.16	10.15	2.3	1,012	0.23%
2023/02/24	1	10.40	3	10.30	10.45	-2	994	-0.20%
2023/02/22	0	0.00	32	10.35	10.30	-32	939	-3.40%
2023/02/21	0	0.00	17	10.16	10.05	-17	891	-1.91%
2023/02/20	17.1	10.16	8	10.24	10.20	9.1	868	1.05%
2023/02/17	6	10.04	7	10.05	9.99	-1	841	-0.12%
2023/02/14	0	0.00	8.2	9.78	9.78	-8.2	782	-1.05%
2023/02/10	8	9.44	0	0.00	9.57	8	737	1.09%
2023/02/09	3	9.50	0	0.00	9.52	3	724	0.41%
2023/02/08	7	9.59	0	0.00	9.63	7	719	0.97%
2023/02/07	12	9.62	5.2	9.66	9.67	6.8	705	0.96%
2023/02/06	5.1	9.44	0	0.00	9.52	5.1	676	0.76%
2023/02/02	2.1	9.13	0	0.00	9.18	2.1	624	0.34%
2023/01/31	5	9.12	0	0.00	9.07	5	624	0.80%
2022/12/22	0	0.00	7	8.83	8.84	-7	716	-0.98%
2022/12/21	0	0.00	1	8.87	8.83	-1	737	-0.14%
2022/12/14	0	0.00	5	9.13	9.08	-5	804	-0.62%
2022/12/09	0.1	9.01	0	0.00	8.95	0.1	809	0.01%
2022/12/08	1.1	8.99	0	0.00	8.96	1.1	814	0.13%
2022/12/05	6	9.42	6	9.36	9.36	0	834	0.00%
2022/11/14	0	0.00	2	9.28	9.26	-2	1,339	-0.15%
2022/11/08	0	0.00	1	9.01	8.95	-1	1,411	-0.07%
2022/10/28	10	8.56	0	0.00	8.56	10	1,522	0.66%
2022/10/25	0	0.00	1	8.87	8.94	-1	1,546	-0.06%
2022/09/28	20	8.21	0	0.00	8.23	20	1,702	1.17%
2022/09/26	80	8.74	0	0.00	8.59	80	1,707	4.69%
2022/09/15	0	0.00	1	9.54	9.54	-1	1,822	-0.05%
2022/09/12	1	9.45	0	0.00	9.40	1	1,896	0.05%
2022/09/02	0	0.00	0	10.00	9.90	0	1,958	0.00%
2022/09/01	5	10.00	0	0.00	10.05	5	1,960	0.26%
2022/08/31	54	10.42	0	0.00	10.30	54	1,961	2.75%
2022/08/29	10	10.15	0	0.00	10.15	10	1,769	0.57%
2022/08/26	0	0.00	6	10.50	10.45	-6	1,870	-0.32%
2022/08/24	0	0.00	4	10.25	10.25	-4	2,192	-0.18%
2022/08/22	2	10.40	0	0.00	10.40	2	2,496	0.08%
2022/08/19	12	10.63	5	10.75	10.70	7	2,648	0.26%
2022/08/12	0	0.00	2	10.25	10.30	-2	3,096	-0.06%
2022/08/11	3	10.35	2	10.23	10.15	1	3,110	0.03%
2022/07/21	0	0.00	5	10.00	10.10	-5	3,151	-0.16%
2022/07/13	4	9.35	0	0.00	9.30	4	3,182	0.13%
2022/07/11	0	0.00	10	9.35	9.35	-10	3,175	-0.31%
2022/07/08	10	9.45	50	9.47	9.48	-40	3,184	-1.26%
2022/07/07	0	0.00	10	9.20	9.22	-10	3,180	-0.31%
2022/07/06	0	9.24	16	9.42	9.02	-16	3,190	-0.50%
2022/07/01	45	9.27	0	0.00	9.06	45	3,223	1.40%
2022/06/30	15	9.67	0	0.00	9.68	15	3,217	0.47%
2022/06/28	0	0.00	1	10.10	10.10	-1	3,243	-0.03%
2022/06/27	0	0.00	17	10.21	10.25	-17	3,251	-0.52%
2022/06/24	3	10.00	40	10.02	10.00	-37	3,266	-1.13%
2022/06/23	20	9.88	102	10.00	9.85	-82	3,276	-2.50%	大賣/
2022/06/21	0	0.00	20	10.00	10.05	-20	3,260	-0.61%
2022/06/20	53	9.91	0	0.00	9.66	53	3,264	1.62%
2022/06/17	16	10.00	0	0.00	10.10	16	3,231	0.50%
2022/06/14	1	10.15	10	10.05	10.20	-9	3,260	-0.28%
2022/06/10	11	10.59	11	10.45	10.45	0	3,247	0.00%
2022/06/09	1	10.60	0	0.00	10.60	1	3,235	0.03%
2022/06/08	0	0.00	1	10.65	10.65	-1	3,197	-0.03%
2022/06/07	0	0.00	1	10.50	10.50	-1	3,216	-0.03%
2022/06/06	30	10.80	10	10.65	10.65	20	3,230	0.62%
2022/06/02	12	10.91	63	10.85	10.75	-51	3,155	-1.62%
2022/06/01	0	0.00	12	10.70	10.70	-12	2,944	-0.41%
2022/05/31	43	10.67	26	10.68	10.65	17	2,886	0.59%
2022/05/30	0	0.00	1	10.35	10.40	-1	2,659	-0.04%
2022/05/27	14	10.50	10	10.45	10.45	4	2,700	0.15%
2022/05/26	2	10.35	2	10.25	10.15	0	2,557	0.00%
2022/05/25	5	10.25	0	0.00	10.25	5	2,553	0.20%
2022/05/24	3	10.92	2	10.25	10.25	1	2,575	0.04%
2022/05/23	7	11.10	5	11.24	10.90	2	2,451	0.08%
2022/05/20	10	10.80	0	0.00	10.75	10	2,152	0.46%
2022/05/19	5	10.85	0	0.00	10.85	5	2,164	0.23%
2022/05/12	40	10.08	0	0.00	10.00	40	2,207	1.81%
2022/05/10	0	0.00	1	10.35	10.40	-1	2,291	-0.04%
2022/05/09	20	10.33	0	0.00	10.30	20	2,352	0.85%
2022/05/06	0	0.00	1	10.55	10.75	-1	2,403	-0.04%
2022/05/04	0	0.00	1	10.75	10.65	-1	2,457	-0.04%
2022/04/29	1	10.75	0	0.00	10.60	1	2,523	0.04%
2022/04/27	15	10.32	0	0.00	10.70	15	2,599	0.58%
2022/04/25	20	10.75	0	0.00	10.75	20	2,627	0.76%
2022/04/18	0	0.00	1	11.05	10.90	-1	3,160	-0.03%
2022/04/15	15	11.03	0	0.00	11.05	15	3,583	0.42%
2022/04/11	9	11.17	0	0.00	11.15	9	4,688	0.19%
2022/04/07	8	11.48	3	11.50	11.45	5	6,608	0.08%
2022/04/06	0	0.00	2	11.90	11.90	-2	6,749	-0.03%
2022/03/31	10	12.10	0	0.00	12.10	10	7,157	0.14%
2022/03/29	3	12.30	0	0.00	12.30	3	7,276	0.04%
2022/03/22	0.1	13.00	0	0.00	13.10	0.1	8,294	0.00%
2022/03/18	2	13.15	17	13.19	13.15	-15	10,021	-0.15%
2022/03/17	0	0.00	1.2	13.04	13.05	-1.2	10,283	-0.01%
2022/03/16	1	12.85	1	12.80	12.75	0	10,964	0.00%
2022/03/15	1	12.85	1	12.90	12.90	0	11,145	0.00%
2022/03/14	1	13.30	0	0.00	13.15	1	11,143	0.01%
2022/03/11	2.4	13.16	35	13.08	13.20	-32.6	11,265	-0.29%
2022/03/10	0	0.00	4	13.15	13.10	-4	11,290	-0.04%
2022/03/09	0	0.00	15	12.85	12.80	-15	11,254	-0.13%
2022/03/08	0	0.00	12	12.48	12.15	-12	11,217	-0.11%
2022/03/07	10	12.23	1	12.20	12.20	9	11,190	0.08%
2022/03/03	1	13.05	1	13.20	13.00	0	11,300	0.00%
2022/03/02	11.4	12.92	1	13.20	13.00	10.4	11,335	0.09%
2022/03/01	1	12.90	1	13.10	13.15	0	11,239	0.00%
2022/02/25	5	12.85	0	0.00	12.80	5	11,249	0.04%
2022/02/24	3	13.00	0	0.00	12.85	3	11,276	0.03%
2022/02/23	4	13.60	1	13.60	13.55	3	11,268	0.03%
2022/02/22	5	13.55	0	0.00	13.60	5	11,281	0.04%
2022/02/21	5	13.65	10	13.78	14.00	-5	11,304	-0.04%
2022/02/18	0	0.00	2	13.95	13.85	-2	11,289	-0.02%
2022/02/17	1	14.20	0	0.00	13.85	1	11,282	0.01%
2022/02/15	1	14.15	6	14.22	13.90	-5	11,272	-0.04%
2022/02/14	5	13.85	0	0.00	13.90	5	11,236	0.04%
2022/02/11	0	0.00	25	14.44	14.30	-25	11,205	-0.22%
2022/02/10	3	14.40	13	14.43	14.20	-10	11,154	-0.09%
2022/02/09	2	14.20	20	14.28	14.30	-18	11,116	-0.16%
2022/02/08	0	0.00	30	13.97	14.00	-30	11,059	-0.27%
2022/02/07	0	0.00	1	13.05	13.45	-1	11,009	-0.01%
2022/01/26	4	12.84	2	12.90	12.70	2	10,980	0.02%
2022/01/21	40	13.29	4	13.35	13.25	36	10,923	0.33%
2022/01/20	0	0.00	1	13.85	13.70	-1	10,900	-0.01%
2022/01/19	1	13.65	0	0.00	13.60	1	10,860	0.01%
2022/01/18	1	13.95	2	13.90	13.75	-1	10,828	-0.01%
2022/01/17	0	0.00	5	13.60	13.65	-5	10,791	-0.05%
2022/01/14	7	13.44	1	13.35	13.35	6	10,755	0.06%
2022/01/13	21	13.80	0	0.00	13.70	21	10,673	0.20%
2022/01/12	7	13.99	7	14.07	14.00	0	10,594	0.00%
2022/01/11	35	14.05	8	14.21	14.15	27	10,392	0.26%
2022/01/10	11	14.53	7	14.91	14.40	4	10,207	0.04%
2022/01/07	61.2	14.82	4	14.63	14.55	57.2	9,773	0.59%
2022/01/06	4	15.19	5	15.22	15.15	-1	9,598	-0.01%
2022/01/05	27	15.10	6	15.65	14.90	21	9,413	0.22%
2022/01/04	24	15.39	10	15.33	15.10	14	8,986	0.16%
2022/01/03	31	16.17	18.5	16.17	16.10	12.5	8,602	0.15%
2021/12/30	8	15.04	22	15.65	16.00	-14	7,340	-0.19%
2021/12/29	7	14.56	5	14.58	14.55	2	6,655	0.03%
2021/12/28	6	14.83	28	14.84	14.60	-22	6,490	-0.34%
2021/12/27	3	14.25	13	14.53	14.45	-10	6,159	-0.16%
2021/12/24	4	14.39	4	14.38	14.10	0	6,077	0.00%
2021/12/23	3	14.35	4	14.35	14.35	-1	6,005	-0.02%
2021/12/22	32	14.49	17	14.42	14.30	15	5,924	0.25%
2021/12/21	1	13.95	0	0.00	13.95	1	5,385	0.02%
2021/12/20	3	14.00	2	14.10	14.10	1	5,307	0.02%
2021/12/17	16	14.10	12	14.13	14.00	4	5,250	0.08%
2021/12/16	5	14.85	11	14.88	14.85	-6	5,064	-0.12%
2021/12/15	67	14.77	213	14.85	14.60	-146	4,812	-3.03%	大賣/鉅額交易
2021/12/14	75.2	15.00	88	15.38	14.10	-12.8	4,038	-0.32%
2021/12/13	22	14.80	21	15.25	15.55	1	3,048	0.03%
2021/12/10	53	13.49	57	13.81	14.15	-4	2,758	-0.14%
2021/12/09	2	11.95	91	12.66	12.90	-89	2,045	-4.35%
2021/12/08	0	0.00	15	11.66	11.75	-15	1,838	-0.82%
2021/12/07	29	11.63	0	0.00	11.50	29	1,810	1.60%
2021/12/03	0	0.00	2	11.10	11.20	-2	1,678	-0.12%
2021/12/02	1	11.00	0	0.00	11.05	1	1,683	0.06%
2021/12/01	0	0.00	5	11.00	11.10	-5	1,688	-0.30%
2021/11/30	30	10.88	0	0.00	10.85	30	1,681	1.78%
2021/11/26	5	10.90	0	0.00	10.90	5	1,524	0.33%
2021/11/23	35	11.40	0	0.00	11.25	35	1,424	2.46%
2021/11/22	4	11.65	65	11.63	11.70	-61	1,376	-4.43%
2021/11/19	0	0.00	2	11.25	11.30	-2	1,324	-0.15%
2021/11/18	2	11.55	0	0.00	11.50	2	1,294	0.15%
2021/11/15	1	10.85	0	0.00	10.85	1	1,236	0.08%
2021/11/05	0	0.00	0.2	11.20	11.25	-0.2	1,265	-0.02%
2021/10/28	0	11.40	5	11.25	11.20	-5	1,343	-0.37%
2021/10/26	0	0.00	7	11.40	11.20	-7	1,332	-0.53%
2021/10/25	0	0.00	5	11.30	11.35	-5	1,338	-0.37%
2021/10/22	0	0.00	1	11.15	11.15	-1	1,361	-0.07%
2021/10/21	10	11.10	0	0.00	11.00	10	1,366	0.73%
2021/10/18	0.2	10.70	0	0.00	10.70	0.2	1,458	0.01%
2021/10/06	1	10.40	1	10.30	10.20	0	1,745	0.00%
2021/10/04	8	10.31	1	10.80	10.20	7	1,738	0.40%
2021/10/01	7	11.15	0	0.00	10.85	7	1,715	0.41%
2021/09/29	1	11.20	0	0.00	11.15	1	1,707	0.06%
2021/09/27	0	0.00	40	11.47	11.60	-40	1,732	-2.31%
2021/09/24	0	0.00	1	11.40	11.30	-1	1,723	-0.06%
2021/09/08	30	10.90	2	10.90	10.85	28	1,860	1.50%
2021/09/07	1	11.30	0	0.00	11.35	1	1,830	0.05%
2021/09/06	20	11.35	0	0.00	11.40	20	1,825	1.10%
2021/08/24	15	11.85	0	0.00	11.75	15	1,895	0.79%
2021/08/23	6	12.00	11	12.00	12.15	-5	1,923	-0.26%
2021/08/20	0	0.00	1	11.30	11.50	-1	1,928	-0.05%
2021/08/16	1	12.00	0	0.00	11.90	1	1,948	0.05%
2021/08/11	3	12.58	1	12.30	12.50	2	1,996	0.10%
2021/08/10	4	13.19	0	0.00	13.15	4	1,991	0.20%
2021/08/09	2	13.40	0	0.00	13.30	2	2,041	0.10%
2021/08/05	15	14.27	5	13.50	13.55	10	2,111	0.47%
2021/08/04	3	14.10	102	13.71	14.10	-99	2,129	-4.65%	大賣/
2021/07/28	3	13.25	3	13.40	13.35	0	2,338	0.00%
2021/07/27	6	13.78	4	13.60	13.55	2	2,436	0.08%
2021/07/26	2	14.10	2	14.00	14.05	0	2,533	0.00%
2021/07/22	2	13.30	2	13.65	13.80	0	2,696	0.00%
2021/07/21	16	13.25	6	13.13	13.15	10	2,834	0.35%
2021/07/20	4	13.80	4	13.60	13.45	0	3,015	0.00%
2021/07/19	2	14.25	5	14.12	14.25	-3	3,107	-0.10%
2021/07/16	2	13.45	4	13.78	13.60	-2	3,274	-0.06%
2021/07/15	2	13.25	2	13.40	13.45	0	3,479	0.00%
2021/07/14	3	13.58	3	13.43	13.25	0	3,524	0.00%
2021/07/13	19	13.70	2	13.80	13.70	17	3,579	0.47%
2021/07/12	2	13.35	2	13.40	13.55	0	3,608	0.00%
2021/07/09	2	13.25	2	13.45	13.35	0	3,795	0.00%
2021/07/07	4	13.43	4	13.26	13.25	0	3,992	0.00%
2021/07/06	2	13.75	2	13.45	13.50	0	4,159	0.00%
2021/07/02	2	13.25	22	13.45	13.35	-20	4,318	-0.46%
2021/07/01	0	0.00	2	13.40	13.25	-2	4,421	-0.05%
2021/06/30	5	13.45	2	13.50	13.50	3	4,552	0.07%
2021/06/28	4	13.88	4	13.80	13.75	0	5,029	0.00%
2021/06/25	0	0.00	5	13.95	14.15	-5	5,310	-0.09%
2021/06/22	5	13.20	0	0.00	13.15	5	5,483	0.09%
2021/06/21	5	13.50	0	0.00	13.25	5	5,511	0.09%
2021/06/18	4	13.93	4	13.65	13.65	0	5,603	0.00%
2021/06/17	2	13.45	2	13.65	14.00	0	5,734	0.00%
2021/06/16	2	13.70	2	13.70	13.55	0	6,069	0.00%
2021/06/15	2	13.80	3	13.93	13.85	-1	6,337	-0.02%
2021/06/11	2	13.70	2	13.85	13.85	0	6,345	0.00%
2021/06/10	2	13.75	2	13.75	13.65	0	6,348	0.00%
2021/06/09	2	14.00	2	13.70	13.70	0	6,371	0.00%
2021/06/08	2	14.00	2	14.15	13.95	0	6,375	0.00%
2021/06/07	4	14.01	4	14.14	13.95	0	6,364	0.00%
2021/06/04	2	14.10	2	14.00	13.95	0	6,357	0.00%
2021/06/03	3	14.05	48	14.20	14.15	-45	6,361	-0.71%
2021/06/02	4	14.13	4	14.13	14.05	0	6,359	0.00%
2021/06/01	1	14.10	11	14.12	14.30	-10	6,363	-0.16%
2021/05/31	1	13.70	1.7	13.82	13.80	-0.7	6,353	-0.01%
2021/05/28	1	13.55	1	13.70	13.65	0	6,333	0.00%
2021/05/27	2	13.45	2	13.45	13.35	0	6,351	0.00%
2021/05/26	2	13.35	2	13.50	13.55	0	6,377	0.00%
2021/05/25	1	13.30	1	13.50	13.40	0	6,403	0.00%
2021/05/24	2	12.60	7	13.03	13.20	-5	6,427	-0.08%
2021/05/21	2	12.90	4	12.73	12.85	-2	6,448	-0.03%
2021/05/20	2	12.70	2	12.50	12.50	0	6,484	0.00%
2021/05/19	2	12.35	0	0.00	12.85	2	6,491	0.03%
2021/05/18	2	11.55	2	11.85	12.30	0	6,486	0.00%
2021/05/13	2	12.40	4	12.70	12.45	-2	6,367	-0.03%
2021/05/12	4	13.01	1	13.85	12.70	3	6,401	0.05%
2021/05/11	16	14.32	2	14.05	14.05	14	6,343	0.22%
2021/05/10	0	0.00	1	15.40	15.60	-1	6,320	-0.02%
2021/05/07	2	14.45	2	14.65	14.90	0	6,300	0.00%
2021/05/06	5	14.50	5	14.20	14.35	0	6,262	0.00%
2021/05/05	6	14.98	11	14.72	14.55	-5	6,200	-0.08%
2021/05/04	3	14.90	11	14.47	14.80	-8	6,154	-0.13%
2021/05/03	22	16.20	3	15.83	15.85	19	6,039	0.31%
2021/04/29	17	17.28	2	17.20	17.05	15	5,940	0.25%
2021/04/28	62	17.65	13	17.79	17.75	49	5,858	0.84%
2021/04/27	33	17.80	12	17.73	17.70	21	5,780	0.36%
2021/04/26	0	0.00	9	18.20	18.25	-9	5,597	-0.16%
2021/04/23	5	17.20	11	18.01	18.00	-6	5,401	-0.11%
2021/04/22	30	18.06	9	17.08	17.00	21	5,269	0.40%
2021/04/21	5	18.08	15	18.13	18.35	-10	5,031	-0.20%
2021/04/20	1	17.35	3	17.60	17.40	-2	4,900	-0.04%
2021/04/19	16	17.28	33	17.25	17.25	-17	4,883	-0.35%
2021/04/16	6	17.47	3	17.55	17.40	3	4,822	0.06%
2021/04/15	30	17.43	40	17.56	17.45	-10	4,768	-0.21%
2021/04/14	6	16.61	5	16.51	16.75	1	4,583	0.02%
2021/04/13	21	17.45	4	17.23	16.90	17	4,557	0.37%
2021/04/12	15	17.61	27	17.69	17.70	-12	4,493	-0.27%
2021/04/09	1	17.55	18	17.40	17.35	-17	4,339	-0.39%
2021/04/08	13	17.37	1	17.35	17.30	12	4,247	0.28%
2021/04/07	3	16.98	13	17.25	17.35	-10	4,208	-0.24%
2021/04/06	2	16.90	17	17.39	16.85	-15	4,178	-0.36%
2021/04/01	34	17.33	8	17.43	17.00	26	4,311	0.60%
2021/03/31	13	16.80	49	16.73	16.85	-36	4,099	-0.88%
2021/03/30	48	15.97	15	16.24	16.10	33	3,892	0.85%
2021/03/29	1	15.75	14	15.68	15.40	-13	3,593	-0.36%
2021/03/26	2	14.65	2	14.80	14.80	0	3,579	0.00%
2021/03/25	17	14.71	12	14.57	14.55	5	3,595	0.14%
2021/03/24	3	15.03	17	14.91	14.90	-14	3,567	-0.39%
2021/03/23	5	15.19	6	15.86	15.10	-1	3,541	-0.03%
2021/03/22	22	15.36	57	15.60	15.55	-35	3,447	-1.02%
2021/03/19	56	15.07	56	15.22	15.00	0	3,346	0.00%
2021/03/18	17	14.53	27	15.08	15.30	-10	3,049	-0.33%
2021/03/17	4	14.04	5	13.97	13.95	-1	2,838	-0.04%
2021/03/16	5	14.10	13	14.05	14.05	-8	2,875	-0.28%
2021/03/15	2	14.15	1	14.20	14.20	1	2,941	0.03%
2021/03/12	3	14.12	8	14.19	14.00	-5	2,967	-0.17%
2021/03/11	3	13.92	16	14.14	14.05	-13	3,131	-0.42%
2021/03/10	1	13.75	1	13.80	13.80	0	3,338	0.00%
2021/03/09	2	13.50	2	13.65	13.65	0	3,383	0.00%
2021/03/08	2	13.60	2	13.78	13.50	0	3,479	0.00%
2021/03/02	4	14.45	2	14.30	13.85	2	3,969	0.05%
2021/02/26	0	0.00	5	14.20	14.20	-5	3,976	-0.13%
2021/02/25	6	14.15	3	14.15	14.00	3	3,985	0.08%
2021/02/24	0	0.00	12	14.32	13.95	-12	4,016	-0.30%
2021/02/23	2	13.93	48	14.13	14.10	-46	4,399	-1.05%
2021/02/22	16	13.89	33	14.05	14.05	-17	4,684	-0.36%
2021/02/18	0	0.00	1	13.35	13.45	-1	4,610	-0.02%
2021/02/17	1	12.80	11	13.04	13.10	-10	4,609	-0.22%
2021/02/05	0	0.00	0.1	12.50	12.60	-0.1	4,589	0.00%
2021/02/03	21	12.85	21	13.15	13.00	0	4,579	0.00%
2021/02/02	2	12.75	7	12.66	12.50	-5	4,487	-0.11%
2021/02/01	3	12.80	3	12.80	12.75	0	4,465	0.00%
2021/01/29	5	12.30	0	0.00	12.25	5	4,401	0.11%
2021/01/28	0	0.00	12	12.40	12.30	-12	4,375	-0.27%
2021/01/27	5	12.45	5	12.65	12.50	0	4,368	0.00%
2021/01/26	5	12.50	0	0.00	12.50	5	4,367	0.11%
2021/01/22	5	12.45	2	12.60	12.65	3	4,354	0.07%
2021/01/20	11	12.75	0	0.00	12.50	11	4,325	0.25%
2021/01/19	0	0.00	2	13.45	13.20	-2	4,281	-0.05%
2021/01/15	7	13.67	0	0.00	13.55	7	4,250	0.16%
2021/01/14	0	0.00	6	14.15	14.05	-6	4,215	-0.14%
2021/01/13	5	14.20	50	14.16	14.00	-45	4,188	-1.07%
2021/01/12	1	13.50	0	0.00	13.30	1	4,103	0.02%
2021/01/11	4	13.98	4	14.03	13.80	0	4,076	0.00%
2021/01/08	25	13.63	0	0.00	13.60	25	4,066	0.61%
2021/01/07	20	13.93	10	13.75	13.80	10	4,093	0.24%
2021/01/06	37	14.09	25	14.22	13.80	12	4,117	0.29%
2021/01/05	10	14.35	0	0.00	14.30	10	4,033	0.25%
2020/12/31	0	0.00	3	14.10	14.10	-3	3,966	-0.08%
2020/12/30	10	14.30	0	0.00	14.25	10	3,931	0.25%
2020/12/29	8	14.46	0	0.00	14.50	8	3,900	0.21%
2020/12/28	36	14.90	31.1	14.92	14.85	4.9	3,815	0.13%
2020/12/25	5	14.15	6	14.03	14.10	-1	3,536	-0.03%
2020/12/24	11.1	14.30	7	14.27	14.05	4.1	3,515	0.12%
2020/12/23	20	13.87	10	14.18	14.15	10	3,468	0.29%
2020/12/22	11	14.11	67	14.11	13.80	-56	3,450	-1.62%
2020/12/21	45	13.43	10	13.65	13.60	35	3,323	1.05%
2020/12/18	11	13.71	0	0.00	13.70	11	3,302	0.33%
2020/12/17	0	0.00	30	13.85	13.85	-30	3,288	-0.91%
2020/12/16	5	13.75	1	13.95	13.80	4	3,303	0.12%
2020/12/15	51	13.71	3	14.05	13.65	48	3,289	1.46%
2020/12/14	0	0.00	46	14.18	14.15	-46	3,262	-1.41%
2020/12/11	30	13.65	0	0.00	13.60	30	3,222	0.93%
2020/12/10	7	14.06	76	14.09	13.95	-69	3,164	-2.18%
2020/12/09	5	14.10	47	14.20	14.10	-42	3,119	-1.35%
2020/12/08	33	13.86	10	13.95	13.85	23	3,059	0.75%
2020/12/07	5	14.80	11	14.23	14.25	-6	3,048	-0.20%
2020/12/04	81	14.30	106	14.34	14.50	-25	2,894	-0.86%	大賣/
2020/12/03	102	13.80	2	13.70	13.65	100	2,678	3.73%	大買/
2020/12/02	35	13.85	8	13.90	13.90	27	2,725	0.99%
2020/12/01	94	14.17	140	14.32	14.30	-46	2,750	-1.67%	大賣/
2020/11/30	28	13.58	59	13.58	13.70	-31	2,681	-1.16%
2020/11/27	5	12.90	3	12.95	12.95	2	2,474	0.08%
2020/11/26	0	0.00	8	12.74	12.70	-8	2,480	-0.32%
2020/11/25	3	12.55	3	12.85	12.55	0	2,452	0.00%
2020/11/24	8	12.68	21	12.61	12.50	-13	2,414	-0.54%
2020/11/23	0	0.00	6	12.45	12.65	-6	2,395	-0.25%
2020/11/20	63	13.00	32	12.85	12.65	31	2,329	1.33%
2020/11/19	25	12.86	17	12.59	12.90	8	1,896	0.42%
2020/11/18	0	0.00	5	11.75	11.75	-5	1,573	-0.32%
2020/11/17	10	11.55	0	0.00	11.55	10	1,568	0.64%
2020/11/16	0	0.00	13	11.75	11.70	-13	1,609	-0.81%
2020/11/12	33	11.45	0	0.00	11.40	33	1,595	2.07%
2020/11/09	0	0.00	12	11.18	11.25	-12	1,624	-0.74%
2020/11/05	12	11.15	0	0.00	11.10	12	1,645	0.73%
2020/11/02	3	10.80	0	0.00	10.85	3	1,683	0.18%
2020/10/30	0	0.00	15	11.15	11.05	-15	1,682	-0.89%
2020/10/29	5	11.25	0	0.00	11.25	5	1,687	0.30%
2020/10/28	10	11.55	0	0.00	11.45	10	1,721	0.58%
2020/10/27	10	11.55	0	0.00	11.55	10	1,813	0.55%
2020/10/21	0	0.00	5	11.75	11.70	-5	1,848	-0.27%
2020/10/20	5	11.50	0	0.00	11.65	5	1,861	0.27%
2020/10/16	1	11.85	1	11.65	11.65	0	1,866	0.00%
2020/10/15	1	12.00	15	12.03	11.80	-14	1,877	-0.75%
2020/10/14	0	0.00	4	11.83	11.85	-4	1,837	-0.22%
2020/10/06	2	11.25	0	0.00	11.25	2	1,890	0.11%
2020/09/30	10	11.00	0	0.00	10.95	10	1,991	0.50%
2020/09/25	1	10.65	0	0.00	10.65	1	2,363	0.04%
2020/09/24	23	11.15	0	0.00	11.20	23	2,353	0.98%
2020/09/23	2	11.55	0	0.00	11.50	2	2,355	0.08%
2020/09/22	0	0.00	1	11.75	11.75	-1	2,363	-0.04%
2020/09/21	6	12.14	0	0.00	12.00	6	2,356	0.25%
2020/09/16	0	0.00	3	11.88	11.85	-3	2,339	-0.13%
2020/09/15	1	11.85	0	0.00	11.80	1	2,358	0.04%
2020/09/14	2	11.70	0	0.00	11.70	2	2,385	0.08%
2020/09/11	3	11.67	1	11.60	11.60	2	2,413	0.08%
2020/09/10	11	11.96	2	12.15	11.90	9	2,400	0.37%
2020/09/09	1	11.75	4	11.95	12.20	-3	2,363	-0.13%
2020/09/08	2	11.85	1	11.85	11.90	1	2,353	0.04%
2020/09/07	8	12.48	9	12.31	12.15	-1	2,355	-0.04%
2020/09/04	0	0.00	11	12.19	12.50	-11	2,284	-0.48%
2020/09/03	2	12.10	1	11.85	11.85	1	2,171	0.05%
2020/08/27	0	0.00	10	11.20	11.10	-10	2,112	-0.47%
2020/08/26	10	10.80	0	0.00	10.80	10	2,084	0.48%
2020/08/25	1	10.70	0	0.00	10.75	1	2,101	0.05%
2020/08/21	0	0.00	7	10.61	10.60	-7	2,125	-0.33%
2020/08/20	1	10.20	741	10.36	10.40	-740	2,123	-34.85%	大賣/鉅額交易
2020/08/19	4	11.30	0	0.00	11.30	4	2,077	0.19%
2020/08/18	0	0.00	2	11.55	11.55	-2	2,069	-0.10%
2020/08/17	0	0.00	3	11.68	11.70	-3	2,075	-0.14%
2020/08/10	3	11.42	1	11.50	11.40	2	2,035	0.10%
2020/08/05	22	11.90	0	0.00	11.85	22	2,041	1.08%
2020/08/04	1	11.80	1	11.90	11.80	0	2,050	0.00%
2020/08/03	16	11.94	2	11.95	11.80	14	2,056	0.68%
2020/07/31	6	11.68	46	11.80	12.00	-40	2,039	-1.96%
2020/07/28	22	10.85	2	10.90	10.75	20	1,958	1.02%
2020/07/24	10	11.25	0	0.00	11.25	10	1,988	0.50%
2020/07/23	20	11.60	1	11.80	11.60	19	2,022	0.94%
2020/07/22	4	11.80	24	11.94	11.65	-20	2,039	-0.98%
2020/07/17	30	11.77	1	11.60	11.55	29	2,006	1.44%
2020/07/16	0	0.00	3	11.70	11.60	-3	1,998	-0.15%
2020/07/15	0	0.00	20	12.05	11.65	-20	2,019	-0.99%
2020/07/14	20	11.80	0	0.00	11.80	20	2,014	0.99%
2020/07/10	2	11.85	57	11.84	11.80	-55	2,011	-2.73%
2020/07/09	6	12.34	19	12.54	12.25	-13	1,988	-0.65%
2020/07/08	56	12.65	66	12.69	12.65	-10	1,940	-0.52%
2020/07/07	47	11.99	14	11.89	12.00	33	1,684	1.96%
2020/07/01	2	10.93	0	0.00	10.90	2	1,589	0.13%
2020/06/30	0	0.00	4	10.55	10.60	-4	1,633	-0.24%
2020/06/24	0	0.00	3	10.90	10.90	-3	1,636	-0.18%
2020/06/18	1	10.75	1	10.85	10.95	0	1,633	0.00%
2020/06/17	5	10.50	2	10.55	10.55	3	1,612	0.19%
2020/06/15	5	10.40	0	0.00	10.30	5	1,700	0.29%
2020/06/12	2	10.45	0	0.00	10.65	2	1,715	0.12%
2020/06/11	2	11.20	2	10.95	10.85	0	1,733	0.00%
2020/06/10	1	11.15	6	11.21	11.25	-5	1,732	-0.29%
2020/06/08	1	11.35	0	0.00	11.35	1	1,807	0.06%
2020/06/05	0	0.00	18	11.31	11.55	-18	1,780	-1.01%
2020/06/04	8	10.62	6	10.86	10.55	2	1,705	0.12%
2020/06/03	11	10.78	5	10.80	10.75	6	1,725	0.35%
2020/05/25	1	10.15	1	10.20	10.20	0	1,880	0.00%
2020/05/22	5	10.45	0	0.00	10.30	5	1,885	0.27%
2020/04/30	3	11.70	0	0.00	11.75	3	1,808	0.17%
2020/04/29	6	11.65	37	11.60	11.60	-31	1,812	-1.71%
2020/04/28	2	11.93	1	12.05	11.85	1	1,781	0.06%
2020/04/22	11	11.00	0	0.00	11.00	11	1,769	0.62%
2020/04/21	1	11.00	0	0.00	10.85	1	1,784	0.06%
2020/04/20	4	11.33	0	0.00	11.40	4	1,832	0.22%
2020/04/17	1	11.25	0	0.00	11.30	1	1,833	0.05%
2020/04/15	3	11.20	0	0.00	11.25	3	1,812	0.17%
2020/04/14	0	0.00	1	10.70	10.80	-1	1,811	-0.06%
2020/04/13	5	10.70	5	10.75	10.45	0	1,826	0.00%
2020/04/09	1	10.60	0	0.00	10.35	1	1,909	0.05%
2020/04/08	0	0.00	1	10.30	10.30	-1	2,025	-0.05%
2020/04/07	1	10.20	8	10.15	10.15	-7	2,007	-0.35%
2020/04/06	1	10.00	10	9.89	10.00	-9	1,996	-0.45%
2020/04/01	3	9.74	1	10.00	9.84	2	1,973	0.10%
2020/03/27	34	9.20	0	0.00	9.25	34	1,890	1.80%
2020/03/26	10	8.85	0	0.00	8.89	10	1,865	0.54%
2020/03/25	5	8.45	0	0.00	8.39	5	1,857	0.27%
2020/03/23	2	7.49	2	7.55	7.45	0	1,895	0.00%
2020/03/20	6	7.90	2	7.88	7.93	4	1,909	0.21%
2020/03/19	6	7.66	71	7.66	7.66	-65	1,914	-3.39%
2020/03/18	0	0.00	3	9.12	8.51	-3	1,893	-0.16%
2020/03/17	1	9.20	7	9.29	9.20	-6	1,863	-0.32%
2020/03/16	3	10.50	1	10.65	10.20	2	1,821	0.11%
2020/03/13	10	10.51	6	10.59	10.50	4	1,807	0.22%
2020/03/12	3	12.35	0	0.00	11.60	3	1,760	0.17%
2020/03/11	5	12.95	1	12.70	12.70	4	1,717	0.23%
2020/03/10	4	12.81	37	13.01	13.15	-33	1,731	-1.91%
2020/03/09	9	13.26	50	13.16	12.90	-41	1,701	-2.41%
2020/03/06	13	13.74	0	0.00	13.70	13	1,661	0.78%
2020/03/05	28	13.68	26	13.89	13.95	2	1,566	0.13%
2020/03/04	1	12.70	10	12.70	12.70	-9	1,466	-0.61%
2020/03/03	2	12.90	0	0.00	12.90	2	1,451	0.14%
2020/03/02	5	13.05	0	0.00	12.90	5	1,444	0.35%
2020/02/27	10	13.40	0	0.00	13.15	10	1,444	0.69%
2020/02/21	10	14.08	0	0.00	14.00	10	1,446	0.69%
2020/02/20	10	14.23	2	14.40	14.15	8	1,436	0.56%
2020/02/14	6	14.10	5	14.05	14.10	1	1,474	0.07%
2020/02/12	3	14.20	0	0.00	14.25	3	1,485	0.20%
2020/02/10	1	13.95	0	0.00	13.90	1	1,479	0.07%
2020/02/07	10	14.10	0	0.00	14.15	10	1,474	0.68%
2020/02/04	2	14.15	10	14.10	14.15	-8	1,458	-0.55%
2020/02/03	13	13.71	3	13.70	13.70	10	1,471	0.68%
2020/01/31	5	14.57	13	14.63	14.60	-8	1,451	-0.55%
2020/01/30	14	14.86	24	14.93	14.85	-10	1,448	-0.69%
2020/01/20	2	16.55	0	0.00	16.50	2	1,426	0.14%
2020/01/17	2	16.65	2	16.75	16.75	0	1,420	0.00%
2020/01/16	1	16.80	8	16.95	16.85	-7	1,412	-0.50%
2020/01/15	60	16.71	1	16.70	16.90	59	1,402	4.21%
2020/01/14	0	0.00	10	16.80	16.75	-10	1,386	-0.72%
2020/01/13	5	16.50	10	16.30	16.50	-5	1,318	-0.38%
2020/01/10	1	15.75	0	0.00	15.80	1	1,292	0.08%
2020/01/09	7	15.84	0	0.00	15.75	7	1,295	0.54%
2020/01/08	11	15.95	5	16.10	15.85	6	1,288	0.47%
2020/01/07	6	15.90	5	16.25	16.15	1	1,274	0.08%
2020/01/06	7	16.39	3	16.10	16.10	4	1,250	0.32%
2020/01/03	22	16.50	1	16.65	16.65	21	1,230	1.71%
2020/01/02	18	15.74	12	15.92	16.50	6	1,195	0.50%
2019/12/31	1	15.10	0	0.00	15.15	1	1,074	0.09%
2019/12/30	10	15.20	0	0.00	15.15	10	1,190	0.84%
2019/12/26	2	15.10	0	0.00	15.20	2	1,223	0.16%
2019/12/23	2	15.15	0	0.00	15.15	2	1,253	0.16%
2019/12/18	0	0.00	3	15.50	15.65	-3	1,299	-0.23%
2019/12/17	2	15.40	2	15.45	15.35	0	1,263	0.00%
2019/12/16	2	15.20	2	14.85	15.25	0	1,236	0.00%
2019/12/13	14	14.82	0	0.00	14.45	14	1,184	1.18%
2019/12/12	6	15.10	0	0.00	14.95	6	1,159	0.52%
2019/12/11	3	15.13	0	0.00	15.10	3	1,154	0.26%
2019/12/10	20	15.05	0	0.00	15.10	20	1,153	1.73%
2019/12/09	3	15.17	0	0.00	15.00	3	1,145	0.26%
2019/12/06	0	0.00	1	15.20	14.90	-1	1,145	-0.09%
2019/12/05	3	15.27	2	15.40	15.10	1	1,144	0.09%
2019/12/02	0	0.00	1	14.85	14.80	-1	1,150	-0.09%
2019/11/29	0	0.00	5	14.93	14.95	-5	1,161	-0.43%
2019/11/28	0	0.00	10.8	15.06	15.10	-10.8	1,173	-0.92%
2019/11/26	2	14.95	0	0.00	14.95	2	1,223	0.16%
2019/11/25	0	0.00	3	15.10	15.10	-3	1,210	-0.25%
2019/11/22	3	15.18	1	15.15	15.15	2	1,210	0.17%
2019/11/21	2	15.25	0	0.00	15.30	2	1,207	0.17%
2019/11/20	1	15.05	0	0.00	15.15	1	1,188	0.08%
2019/11/19	3	14.95	3	14.75	14.75	0	1,174	0.00%
2019/11/18	2	14.90	0	0.00	14.90	2	1,175	0.17%
2019/11/13	17	14.90	14	15.05	15.00	3	1,173	0.26%
2019/11/12	7	15.36	0	0.00	15.40	7	1,128	0.62%
2019/11/11	7	15.66	2	15.55	15.55	5	1,126	0.44%
2019/11/08	0	0.00	10	16.13	16.15	-10	1,134	-0.88%
2019/11/07	0	0.00	2	16.35	16.30	-2	1,135	-0.18%
2019/11/06	17	16.64	0	0.00	16.55	17	1,130	1.50%
2019/11/05	5	16.80	0	0.00	16.80	5	1,135	0.44%
2019/11/04	1	16.65	0	0.00	16.65	1	1,149	0.09%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/30	10	17.05	0	0.00	17.10	10	1,166	0.86%
2019/10/29	5	17.20	5	17.10	17.10	0	1,167	0.00%
2019/10/24	10	17.55	0	0.00	17.55	10	1,175	0.85%
2019/10/23	0	0.00	5	17.85	17.65	-5	1,186	-0.42%
2019/10/22	2	17.70	0	0.00	17.60	2	1,185	0.17%
2019/10/21	0	0.00	1	17.65	17.65	-1	1,199	-0.08%
2019/10/18	90	17.60	0	0.00	17.55	90	1,205	7.47%
2019/10/17	58	17.60	0	0.00	17.60	58	1,217	4.77%
2019/10/16	16	17.69	2	17.60	17.60	14	1,228	1.14%
2019/10/15	1	17.60	1	17.70	17.70	0	1,234	0.00%
2019/10/14	10	17.80	0	0.00	17.65	10	1,231	0.81%
2019/10/09	100	17.60	0	0.00	17.65	100	1,241	8.05%
2019/10/08	102	17.73	15	18.00	17.80	87	1,239	7.02%	大買/
2019/10/07	7	18.46	0	0.00	18.35	7	1,212	0.58%
2019/10/04	1	18.70	6	18.82	18.65	-5	1,205	-0.41%
2019/10/03	10	18.50	2	18.60	18.60	8	1,118	0.72%
2019/10/01	2	18.15	1	18.05	18.10	1	1,111	0.09%
2019/09/26	3	18.02	4	18.08	17.90	-1	1,131	-0.09%
2019/09/25	3	18.13	11	17.96	18.10	-8	1,204	-0.66%
2019/09/24	0	0.00	2	18.35	18.30	-2	1,206	-0.17%
2019/09/23	16	17.93	9	18.07	18.20	7	1,185	0.59%
2019/09/20	2	17.45	0	0.00	17.40	2	1,136	0.18%
2019/09/19	87	17.49	0	0.00	17.45	87	1,158	7.51%
2019/09/11	2	17.40	0	0.00	17.35	2	1,218	0.16%
2019/09/06	0	0.00	6	18.23	18.25	-6	1,228	-0.49%
2019/09/05	0	0.00	11	17.98	17.90	-11	1,234	-0.89%
2019/09/04	1	18.15	10	18.15	18.15	-9	1,232	-0.73%
2019/09/02	5	18.25	5	18.30	18.30	0	1,243	0.00%
2019/08/30	2	17.95	31	17.92	18.10	-29	1,247	-2.32%
2019/08/29	0	0.00	10	17.30	17.40	-10	1,213	-0.82%
2019/08/27	10	17.00	0	0.00	17.00	10	1,222	0.82%
2019/08/21	0	0.00	2	17.50	17.35	-2	1,297	-0.15%
2019/08/20	10	17.40	1	17.45	17.35	9	1,303	0.69%
2019/08/16	5	17.30	0	0.00	17.30	5	1,328	0.38%
2019/08/15	0	0.00	6	16.76	17.00	-6	1,341	-0.45%
2019/08/14	1	17.35	2	17.25	17.05	-1	1,348	-0.07%
2019/08/13	2	16.80	1	16.70	17.05	1	1,349	0.07%
2019/08/07	5	16.20	0	0.00	16.25	5	1,368	0.37%
2019/08/06	0	0.00	2	15.80	16.20	-2	1,392	-0.14%
2019/08/05	7	17.14	30	16.79	16.55	-23	1,404	-1.64%
2019/08/02	2	17.30	0	0.00	17.30	2	1,409	0.14%
2019/08/01	12	17.89	0	0.00	17.85	12	1,416	0.85%
2019/07/31	5	18.10	0	0.00	18.10	5	1,424	0.35%
2019/07/30	2	18.15	0	0.00	18.15	2	1,432	0.14%
2019/07/29	0	0.00	3	18.75	18.55	-3	1,463	-0.20%
2019/07/26	0	0.00	3	18.85	18.65	-3	1,474	-0.20%
2019/07/25	10	18.55	0	0.00	18.55	10	1,495	0.67%
2019/07/23	1	18.35	3	18.45	18.35	-2	1,611	-0.12%
2019/07/22	0	0.00	4	17.80	17.80	-4	1,642	-0.24%
2019/07/19	103	18.05	0	0.00	18.00	103	1,675	6.15%	大買/鉅額交易
2019/07/18	0	0.00	1	18.30	18.05	-1	1,809	-0.06%
2019/07/16	18	18.45	0	0.00	18.50	18	2,294	0.78%
2019/07/15	0	0.00	14	18.18	18.30	-14	2,328	-0.60%
2019/07/12	1	18.85	0	0.00	18.60	1	2,396	0.04%
2019/07/11	0	0.00	3	18.92	18.85	-3	2,482	-0.12%
2019/07/10	8	18.70	2	18.55	18.65	6	2,715	0.22%
2019/07/09	3	18.67	2	18.60	18.55	1	2,865	0.03%
2019/07/08	13	19.09	3	19.05	18.95	10	2,886	0.35%
2019/07/05	2	19.40	10	19.25	19.25	-8	2,977	-0.27%
2019/07/04	5	19.45	5	19.40	19.35	0	3,025	0.00%
2019/07/03	5	19.60	0	0.00	19.40	5	3,047	0.16%
2019/07/02	4	19.75	11	19.67	19.95	-7	3,071	-0.23%
2019/06/28	1	18.90	1	18.80	18.90	0	3,170	0.00%
2019/06/26	2	18.90	0	0.00	18.70	2	3,248	0.06%
2019/06/24	1	19.70	1	19.55	19.55	0	3,327	0.00%
2019/06/21	0	0.00	2	19.65	19.55	-2	3,581	-0.06%
2019/06/20	8	19.50	1	19.60	19.60	7	3,676	0.19%
2019/06/19	0	0.00	2	19.60	19.55	-2	3,892	-0.05%
2019/06/13	2	19.50	0	0.00	19.35	2	4,418	0.05%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	5	19.10	0	0.00	18.90	5	4,831	0.10%
2019/06/06	1	19.15	1	18.95	19.05	0	4,885	0.00%
2019/06/04	11	19.11	0	0.00	19.00	11	5,196	0.21%
2019/06/03	0	0.00	6	18.95	19.00	-6	5,485	-0.11%
2019/05/31	4	19.06	1	19.20	19.15	3	5,623	0.05%
2019/05/30	0	0.00	1	18.50	18.75	-1	5,667	-0.02%
2019/05/24	0	0.00	1	18.20	18.15	-1	6,510	-0.02%
2019/05/22	0	0.00	13	18.03	17.90	-13	6,934	-0.19%
2019/05/21	2	17.35	0	0.00	17.55	2	7,131	0.03%
2019/05/20	5	17.55	0	0.00	17.30	5	7,268	0.07%
2019/05/17	6	17.81	1	18.00	17.40	5	7,548	0.07%
2019/05/16	5	18.33	5	18.00	18.00	0	8,159	0.00%
2019/05/15	5	18.25	5	18.40	18.30	0	8,498	0.00%
2019/05/14	0	0.00	1	18.15	18.15	-1	8,557	-0.01%
2019/05/10	2	18.40	0	0.00	18.25	2	8,636	0.02%
2019/05/09	5	18.20	0	0.00	18.20	5	8,684	0.06%
2019/05/08	3	18.90	0	0.00	18.90	3	8,707	0.03%
2019/05/07	0	0.00	1	19.25	19.10	-1	8,754	-0.01%
2019/05/06	1	18.85	8	18.85	18.90	-7	8,890	-0.08%
2019/05/03	1	19.50	0	0.00	19.50	1	8,868	0.01%
2019/05/02	10	19.50	7	19.54	19.50	3	8,861	0.03%
2019/04/30	16	19.42	7	19.50	19.30	9	8,840	0.10%
2019/04/29	3	20.20	7	20.47	20.00	-4	8,788	-0.05%
2019/04/26	2	20.50	0	0.00	20.55	2	8,746	0.02%
2019/04/25	0	0.00	11	21.00	20.95	-11	8,709	-0.13%
2019/04/24	20	21.11	7	21.08	20.85	13	8,691	0.15%
2019/04/23	69	21.92	94	22.26	21.65	-25	8,579	-0.29%
2019/04/22	1	21.55	8	21.38	21.65	-7	8,170	-0.09%
2019/04/19	4	20.88	1	21.20	20.90	3	8,086	0.04%
2019/04/18	4	20.99	2	21.38	20.70	2	8,058	0.02%
2019/04/17	17	21.49	77	21.40	21.30	-60	7,997	-0.75%
2019/04/16	89	22.02	32	22.13	21.85	57	7,921	0.72%
2019/04/15	19	21.53	23	21.59	21.60	-4	7,713	-0.05%
2019/04/12	7	21.06	0	0.00	20.55	7	7,600	0.09%
2019/04/11	7	21.44	9	21.62	21.10	-2	7,598	-0.03%
2019/04/10	0	0.00	4	21.50	21.45	-4	7,498	-0.05%
2019/04/09	23	21.11	0	0.00	21.10	23	7,482	0.31%
2019/04/08	143	21.17	13	21.20	21.10	130	7,475	1.74%	大買/鉅額交易
2019/04/03	122	21.30	20	21.64	21.15	102	7,446	1.37%	大買/鉅額交易
2019/04/02	13	21.02	58	20.78	20.80	-45	7,366	-0.61%
2019/04/01	8	20.49	6	20.68	20.40	2	7,315	0.03%
2019/03/29	3	20.42	3	20.60	20.60	0	7,273	0.00%
2019/03/28	9	20.74	2	20.63	20.40	7	7,281	0.10%
2019/03/27	20	21.15	13	21.01	20.85	7	7,371	0.09%
2019/03/26	55	21.61	65	21.58	21.30	-10	7,649	-0.13%
2019/03/25	45	20.54	4	20.93	21.05	41	7,476	0.55%
2019/03/22	22	21.68	1	21.35	21.30	21	7,428	0.28%
2019/03/21	55	21.66	79	21.56	22.15	-24	7,226	-0.33%
2019/03/20	1	20.90	10	21.04	20.90	-9	7,022	-0.13%
2019/03/19	12	21.00	12	20.80	20.75	0	7,005	0.00%
2019/03/18	15	21.25	10	21.24	21.15	5	6,945	0.07%
2019/03/15	6	20.53	8	20.76	20.70	-2	6,757	-0.03%
2019/03/14	35	20.51	4	20.63	20.55	31	6,726	0.46%
2019/03/13	37	21.25	48	21.06	20.70	-11	6,777	-0.16%
2019/03/12	14	20.30	0	0.00	20.30	14	6,556	0.21%
2019/03/11	2	20.60	8	20.55	20.40	-6	6,594	-0.09%
2019/03/07	5	20.65	1	20.95	20.80	4	6,451	0.06%
2019/03/06	18	20.68	30	20.73	20.75	-12	6,282	-0.19%
2019/03/05	0	0.00	13	20.60	20.50	-13	6,401	-0.20%
2019/03/04	66	20.80	83	20.75	20.90	-17	6,402	-0.27%
2019/02/27	60	20.65	262	20.58	20.60	-202	6,134	-3.29%	大賣/鉅額交易
2019/02/26	12	20.17	10	19.98	19.90	2	5,759	0.03%
2019/02/25	46	20.16	7	19.94	20.20	39	5,731	0.68%
2019/02/22	51	20.55	16	20.61	20.25	35	5,680	0.62%
2019/02/21	5	20.15	13	19.95	20.60	-8	5,529	-0.14%
2019/02/20	3	20.03	10	20.48	20.15	-7	5,470	-0.13%
2019/02/19	10	19.92	1	20.00	19.90	9	5,320	0.17%
2019/02/18	36	20.52	197	20.88	20.30	-161	5,299	-3.04%	大賣/鉅額交易
2019/02/15	27	19.72	55	19.94	19.75	-28	5,062	-0.55%
2019/02/14	7	18.56	20	18.97	19.55	-13	4,542	-0.29%
2019/02/13	8	17.45	3	17.77	17.80	5	4,384	0.11%
2019/02/12	4	17.23	9	17.40	17.60	-5	4,524	-0.11%
2019/02/11	2	16.85	5	17.18	17.10	-3	4,604	-0.07%
2019/01/30	108	17.09	5	17.20	17.00	103	4,689	2.20%	大買/鉅額交易
2019/01/29	210	17.01	17	16.75	17.05	193	4,771	4.05%	大買/鉅額交易
2019/01/28	51	17.25	15	17.07	17.05	36	4,912	0.73%
2019/01/25	19	16.98	31	17.07	17.10	-12	5,187	-0.23%
2019/01/24	22	16.48	0	0.00	16.40	22	5,139	0.43%
2019/01/23	1	16.35	0	0.00	16.40	1	5,304	0.02%
2019/01/22	13	16.45	0	0.00	16.20	13	5,487	0.24%
2019/01/21	6	16.79	1	16.95	16.60	5	5,589	0.09%
2019/01/18	0	0.00	4	16.53	16.60	-4	5,605	-0.07%
2019/01/17	3	16.32	1	16.50	16.50	2	5,662	0.04%
2019/01/16	2	16.45	0	0.00	16.45	2	5,698	0.04%
2019/01/15	5	16.11	7	16.40	16.55	-2	5,809	-0.03%
2019/01/14	1	16.10	1	16.40	15.90	0	5,862	0.00%
2019/01/11	1	16.15	9	16.27	16.15	-8	5,895	-0.14%
2019/01/09	0	0.00	5	16.60	16.40	-5	5,954	-0.08%
2019/01/07	2	16.20	12	16.15	16.40	-10	6,030	-0.17%
2019/01/04	12	15.69	0	0.00	15.60	12	6,167	0.19%
2019/01/03	5	16.34	9	16.55	16.20	-4	6,201	-0.06%
2019/01/02	1	16.15	0	0.00	16.15	1	6,367	0.02%
2018/12/28	6	16.27	3	16.20	16.05	3	6,500	0.05%
2018/12/27	31	16.50	45	16.35	16.50	-14	6,529	-0.21%
2018/12/26	2	16.48	3	16.57	16.35	-1	6,578	-0.02%
2018/12/25	10	16.46	1	16.45	16.50	9	6,623	0.14%
2018/12/24	10	17.13	0	0.00	17.15	10	6,751	0.15%
2018/12/22	5	17.22	0	0.00	17.15	5	6,778	0.07%
2018/12/21	3	17.25	7	17.31	17.30	-4	6,885	-0.06%
2018/12/20	6	17.50	2	17.78	17.15	4	7,010	0.06%
2018/12/19	20	18.53	27	18.52	18.35	-7	6,916	-0.10%
2018/12/18	0	0.00	10	17.19	17.50	-10	6,619	-0.15%
2018/12/17	7	17.11	2	17.25	17.05	5	6,574	0.08%
2018/12/14	5	16.85	0	0.00	16.90	5	6,543	0.08%
2018/12/13	3	17.08	0	0.00	17.10	3	6,541	0.05%
2018/12/12	0	0.00	1	17.20	17.10	-1	6,567	-0.02%
2018/12/11	1	16.95	0	0.00	16.85	1	6,585	0.02%
2018/12/07	2	17.38	8	17.40	17.40	-6	6,846	-0.09%
2018/12/06	13	17.43	7	17.21	16.80	6	6,864	0.09%
2018/12/05	6	18.05	1	18.20	18.30	5	6,779	0.07%
2018/12/04	4	18.53	3	18.88	18.50	1	6,829	0.01%
2018/12/03	6	18.41	13	18.62	18.50	-7	6,770	-0.10%
2018/11/30	5	17.95	4	17.86	17.85	1	6,647	0.02%
2018/11/29	10	17.69	7	17.91	17.60	3	6,593	0.05%
2018/11/28	18	17.93	25	17.90	17.70	-7	6,479	-0.11%
2018/11/27	0	0.00	9	17.05	17.20	-9	6,256	-0.14%
2018/11/26	0	0.00	1	16.60	16.55	-1	6,309	-0.02%
2018/11/23	5	16.62	1	16.55	16.35	4	6,312	0.06%
2018/11/22	3	16.78	3	16.93	16.65	0	6,292	0.00%
2018/11/21	3	16.77	8	17.04	17.10	-5	6,290	-0.08%
2018/11/20	17	17.12	5	17.21	16.80	12	6,274	0.19%
2018/11/19	0	0.00	2	17.13	17.10	-2	6,144	-0.03%
2018/11/15	5	16.94	4	17.24	16.50	1	6,016	0.02%
2018/11/14	4	17.10	4	16.95	17.00	0	5,907	0.00%
2018/11/13	4	16.86	5	16.97	17.00	-1	5,903	-0.02%
2018/11/12	0	0.00	20	17.00	16.80	-20	5,826	-0.34%
2018/11/09	6	16.64	9	16.70	17.15	-3	5,681	-0.05%
2018/11/08	6	16.61	6	16.74	16.45	0	5,594	0.00%
2018/11/07	27	16.53	2	16.40	16.30	25	5,495	0.45%
2018/11/06	15	16.70	31	16.68	16.30	-16	5,555	-0.29%
2018/11/05	11	16.83	11	16.82	16.70	0	5,505	0.00%
2018/11/02	32	16.45	20	16.41	16.70	12	5,372	0.22%
2018/11/01	5	15.24	13	15.45	15.60	-8	5,116	-0.16%
2018/10/31	33	15.49	4	15.34	15.30	29	5,056	0.57%
2018/10/30	3	15.03	14	15.06	15.20	-11	4,960	-0.22%
2018/10/29	2	14.68	1	14.65	14.70	1	4,883	0.02%
2018/10/26	1	13.70	1	13.80	13.95	0	4,903	0.00%
2018/10/25	12	13.99	4	14.05	13.60	8	4,938	0.16%
2018/10/24	3	14.57	0	0.00	14.85	3	4,921	0.06%
2018/10/23	5	15.29	4	15.46	14.95	1	4,996	0.02%
2018/10/22	17	15.11	20	15.31	15.60	-3	4,969	-0.06%
2018/10/19	10	14.44	0	0.00	14.40	10	5,037	0.20%
2018/10/18	12	14.71	0	0.00	14.85	12	5,176	0.23%
2018/10/17	12	14.99	31	15.35	14.70	-19	5,450	-0.35%
2018/10/16	37	15.24	9	15.26	15.10	28	5,724	0.49%
2018/10/15	13	15.13	2	15.00	15.00	11	6,193	0.18%
2018/10/12	19	14.58	4	14.80	14.75	15	6,200	0.24%
2018/10/11	4	15.25	0	0.00	15.25	4	6,345	0.06%
2018/10/09	7	17.64	1	17.10	16.90	6	6,329	0.09%
2018/10/08	2	19.00	4	19.05	18.30	-2	6,201	-0.03%
2018/10/05	1	19.80	3	19.87	19.80	-2	6,196	-0.03%
2018/10/04	10	20.67	8	20.55	20.40	2	6,228	0.03%
2018/10/03	8	20.27	3	20.07	20.30	5	6,317	0.08%
2018/10/02	38	21.54	4	21.90	20.35	34	6,449	0.53%
2018/10/01	3	21.37	1	21.60	21.55	2	6,685	0.03%
2018/09/28	5	21.48	5	21.57	21.60	0	6,984	0.00%
2018/09/27	55	21.56	70	21.66	21.60	-15	6,970	-0.22%
2018/09/26	0	0.00	2	21.15	21.20	-2	6,871	-0.03%
2018/09/25	0	0.00	1	20.75	20.55	-1	6,936	-0.01%
2018/09/21	4	20.05	2	20.20	20.35	2	7,004	0.03%
2018/09/19	23	20.27	23	20.14	20.05	0	7,458	0.00%
2018/09/18	3	20.10	20	20.10	20.00	-17	7,955	-0.21%
2018/09/17	6	20.95	20	20.80	20.75	-14	8,141	-0.17%
2018/09/14	17	20.96	7	21.17	21.60	10	8,374	0.12%
2018/09/13	15	19.82	6	20.10	20.55	9	8,871	0.10%
2018/09/12	25	19.86	3	19.42	19.35	22	9,600	0.23%
2018/09/11	17	19.99	5	19.97	20.20	12	10,171	0.12%
2018/09/10	13	19.63	1	19.75	19.50	12	10,344	0.12%
2018/09/07	2	22.00	0	0.00	21.65	2	10,298	0.02%
2018/09/06	1	22.75	4	22.88	22.80	-3	10,366	-0.03%
2018/09/05	15	23.09	0	0.00	23.00	15	10,385	0.14%
2018/09/04	0	0.00	1	23.55	23.45	-1	10,421	-0.01%
2018/09/03	17	23.74	31	23.10	23.10	-14	10,461	-0.13%
2018/08/31	7	24.19	3	24.28	24.00	4	10,473	0.04%
2018/08/30	4	23.35	5	23.57	23.80	-1	10,375	-0.01%
2018/08/29	1	23.40	3	23.48	23.25	-2	10,383	-0.02%
2018/08/28	3	23.05	7	23.15	23.05	-4	10,426	-0.04%
2018/08/27	5	22.90	9	22.92	23.05	-4	10,485	-0.04%
2018/08/24	5	22.19	6	22.22	22.05	-1	10,536	-0.01%
2018/08/23	22	22.41	0	0.00	22.35	22	10,675	0.21%
2018/08/22	3	22.42	12	22.56	22.50	-9	11,025	-0.08%
2018/08/21	3	22.22	5	22.44	22.40	-2	11,172	-0.02%
2018/08/20	13	22.44	0	0.00	22.10	13	11,180	0.12%
2018/08/17	10	22.60	0	0.00	22.55	10	11,181	0.09%
2018/08/16	20	22.63	2	22.60	22.55	18	11,174	0.16%
2018/08/15	2	22.55	2	22.30	22.25	0	11,171	0.00%
2018/08/14	20	23.38	10	23.60	23.35	10	11,104	0.09%
2018/08/13	64	22.71	8	22.71	22.75	56	11,218	0.50%
2018/08/10	29	25.49	7	24.83	24.80	22	11,066	0.20%
2018/08/09	4	26.04	1	25.80	25.80	3	11,022	0.03%
2018/08/08	34	26.75	3	26.18	26.10	31	11,075	0.28%
2018/08/07	0	0.00	1	27.15	26.80	-1	11,112	-0.01%
2018/08/06	28	27.24	0	0.00	26.80	28	11,158	0.25%
2018/08/03	11	26.63	14	26.98	27.80	-3	11,206	-0.03%
2018/08/02	18	27.44	1	27.15	27.10	17	11,191	0.15%
2018/08/01	3	29.37	7	29.00	28.65	-4	11,116	-0.04%
2018/07/31	5	29.10	0	0.00	28.75	5	11,093	0.05%
2018/07/30	73	28.76	4	28.60	28.60	69	11,145	0.62%
2018/07/27	5	29.15	8.3	29.29	29.50	-3.3	11,101	-0.03%
2018/07/26	16	29.33	4	28.85	28.75	12	11,048	0.11%
2018/07/25	13	29.77	7	29.58	29.20	6	10,983	0.05%
2018/07/24	20	29.84	41	30.09	29.75	-21	10,894	-0.19%
2018/07/23	56	29.08	21	29.29	29.00	35	10,692	0.33%
2018/07/20	25	29.42	133	29.38	30.25	-108	10,404	-1.04%	大賣/鉅額交易
2018/07/19	9	28.22	4	28.50	28.50	5	9,941	0.05%
2018/07/18	13	28.87	25	28.82	28.15	-12	9,977	-0.12%
2018/07/17	19	27.29	1	27.65	27.50	18	9,791	0.18%
2018/07/16	118	28.21	5	28.29	27.75	113	9,749	1.16%	大買/鉅額交易
2018/07/13	30	29.05	16	29.08	28.50	14	9,704	0.14%
2018/07/12	11	28.46	2	28.28	28.20	9	9,610	0.09%
2018/07/11	11	28.75	9	28.83	28.70	2	9,559	0.02%
2018/07/10	3	28.63	2	28.80	28.80	1	9,516	0.01%
2018/07/09	19	28.77	7	28.91	28.90	12	9,332	0.13%
2018/07/06	12	27.68	30	27.78	29.10	-18	8,951	-0.20%
2018/07/05	4	27.25	3	27.05	26.70	1	8,674	0.01%
2018/07/04	13	27.09	6	27.09	26.40	7	8,667	0.08%
2018/07/03	9	27.94	39	27.78	27.10	-30	8,645	-0.35%
2018/07/02	15	28.77	6	28.78	28.30	9	8,549	0.11%
2018/06/29	16	28.71	16	29.13	28.70	0	8,516	0.00%
2018/06/28	5	28.78	5	29.10	27.90	0	8,497	0.00%
2018/06/27	60	28.12	41	28.68	29.25	19	8,282	0.23%
2018/06/26	33	28.75	24	28.41	28.40	9	7,862	0.11%
2018/06/25	19	30.24	67	29.23	27.90	-48	7,912	-0.61%
2018/06/22	88	31.70	50	31.60	30.00	38	7,719	0.49%
2018/06/21	98	30.31	111	30.46	31.15	-13	7,077	-0.18%	大賣/
2018/06/20	41	28.39	33	28.22	28.90	8	6,337	0.13%
2018/06/19	2	25.10	8	26.24	26.95	-6	5,755	-0.10%
2018/06/15	2	25.55	4	25.15	25.15	-2	5,566	-0.04%
2018/06/14	4	26.40	9	26.75	26.10	-5	5,531	-0.09%
2018/06/13	2	25.90	3	25.67	25.45	-1	5,452	-0.02%
2018/06/12	0	0.00	1	26.05	25.45	-1	5,472	-0.02%
2018/06/11	8	25.76	3	25.35	25.35	5	5,462	0.09%
2018/06/08	14	26.25	0	0.00	26.00	14	5,461	0.26%
2018/06/07	3	26.77	3	26.77	26.75	0	5,470	0.00%
2018/06/06	0	0.00	5	27.07	27.05	-5	5,647	-0.09%
2018/06/05	9	26.67	26	26.95	26.65	-17	5,842	-0.29%
2018/06/04	14	26.34	4.1	26.41	26.10	9.9	5,868	0.17%
2018/06/01	5	26.72	2	27.03	26.90	3	5,796	0.05%
2018/05/31	18	27.44	6	27.64	26.50	12	5,749	0.21%
2018/05/30	25	29.04	17	29.57	28.35	8	5,640	0.14%
2018/05/29	2	27.65	25	28.55	28.90	-23	5,324	-0.43%
2018/05/28	5	26.42	12	26.36	26.30	-7	5,210	-0.13%
2018/05/24	12	26.88	7	26.74	26.65	5	5,281	0.09%
2018/05/23	7	27.01	0	0.00	26.60	7	5,324	0.13%
2018/05/22	2	27.38	0	0.00	27.05	2	5,393	0.04%
2018/05/21	3	27.42	8	27.54	27.80	-5	5,422	-0.09%
2018/05/18	1	26.65	0	0.00	25.90	1	5,355	0.02%
2018/05/17	2	26.85	4	26.90	26.55	-2	5,550	-0.04%
2018/05/16	6	27.27	11	27.28	27.60	-5	5,693	-0.09%
2018/05/15	1	26.90	13	26.93	26.85	-12	5,781	-0.21%
2018/05/14	19	26.33	0	0.00	26.30	19	5,912	0.32%
2018/05/11	3	25.60	10	26.10	26.65	-7	6,014	-0.12%
2018/05/10	10	25.25	65	25.86	25.20	-55	5,914	-0.93%
2018/05/09	3	24.95	1	24.85	24.60	2	5,892	0.03%
2018/05/08	20	24.75	10	25.05	25.05	10	5,890	0.17%
2018/05/07	33	24.67	36	24.83	25.05	-3	5,933	-0.05%
2018/05/04	22	24.69	25	24.66	23.90	-3	5,922	-0.05%
2018/05/03	4	23.70	8	23.91	23.85	-4	5,928	-0.07%
2018/05/02	10	23.92	14	23.99	23.70	-4	5,947	-0.07%
2018/04/30	13	23.23	3	23.20	23.25	10	5,972	0.17%
2018/04/27	3	22.47	12	22.17	22.30	-9	6,007	-0.15%
2018/04/26	1	20.80	0	0.00	21.00	1	6,148	0.02%
2018/04/25	19	21.01	7	21.33	21.60	12	6,620	0.18%
2018/04/24	2	18.95	3	19.42	20.90	-1	6,808	-0.01%
2018/04/23	5	20.44	21	20.55	21.00	-16	6,836	-0.23%
2018/04/19	64	22.51	3	22.35	22.55	61	7,196	0.85%
2018/04/18	2	22.33	2	22.68	22.30	0	7,466	0.00%
2018/04/17	5	23.05	0	0.00	22.20	5	7,541	0.07%
2018/04/16	29	24.17	27	24.48	23.20	2	7,687	0.03%
2018/04/13	5	23.17	2	23.08	23.00	3	8,000	0.04%
2018/04/12	1	23.45	0	0.00	23.10	1	8,475	0.01%
2018/04/11	1	23.85	1	23.50	23.40	0	8,792	0.00%
2018/04/10	53	23.85	11	22.89	23.00	42	9,255	0.45%
2018/04/09	13	25.21	2	24.68	24.35	11	9,832	0.11%
2018/04/03	8	25.73	2.8	26.02	25.75	5.2	10,503	0.05%
2018/04/02	3	27.03	3	27.72	26.50	0	11,171	0.00%
2018/03/31	28	26.97	38	27.17	27.20	-10	11,562	-0.09%
2018/03/30	4	25.58	5	25.86	25.60	-1	11,431	-0.01%
2018/03/29	13	26.37	10	26.23	25.65	3	11,564	0.03%
2018/03/28	14	26.12	26	26.67	25.90	-12	11,759	-0.10%
2018/03/27	23	25.34	71	25.88	26.05	-48	11,555	-0.42%
2018/03/26	56	23.82	1	24.30	23.70	55	11,556	0.48%
2018/03/23	5	24.25	10	24.39	24.00	-5	11,587	-0.04%
2018/03/22	6	26.65	8	26.01	26.05	-2	11,667	-0.02%
2018/03/21	4	26.94	5	27.09	26.80	-1	11,725	-0.01%
2018/03/20	5	26.95	1	27.40	26.80	4	12,025	0.03%
2018/03/19	4	26.74	4	27.01	26.60	0	12,383	0.00%
2018/03/16	2	27.53	0	0.00	26.95	2	12,813	0.02%
2018/03/15	3	27.63	2	28.00	27.55	1	12,935	0.01%
2018/03/14	1	27.75	3	27.95	27.55	-2	13,175	-0.02%
2018/03/13	8	27.83	2	28.23	27.65	6	13,221	0.05%
2018/03/12	31	28.20	21	28.25	28.20	10	13,332	0.07%
2018/03/09	8	26.02	7	26.02	26.70	1	13,288	0.01%
2018/03/08	5	28.27	0	0.00	27.55	5	13,430	0.04%
2018/03/06	3	28.78	3	29.20	28.85	0	13,904	0.00%
2018/03/02	4	29.60	0	0.00	29.30	4	14,638	0.03%
2018/03/01	2	29.80	4	29.98	30.20	-2	14,737	-0.01%
2018/02/27	6	30.49	2	30.40	29.90	4	15,070	0.03%
2018/02/26	2	30.23	4	31.28	30.40	-2	15,303	-0.01%
2018/02/23	3	30.35	7	30.26	30.10	-4	15,273	-0.03%
2018/02/22	1	30.05	4	30.23	30.50	-3	15,393	-0.02%
2018/02/21	10	28.85	4	29.24	29.70	6	15,313	0.04%
2018/02/12	4	27.38	55	27.97	27.80	-51	15,343	-0.33%
2018/02/09	80	25.83	42	26.12	26.60	38	15,288	0.25%
2018/02/08	14	29.71	13	29.76	28.65	1	15,097	0.01%
2018/02/07	9	29.25	5	30.18	28.20	4	14,990	0.03%
2018/02/06	16	29.79	26	29.61	29.35	-10	15,184	-0.07%
2018/02/05	2	32.28	20	32.38	32.60	-18	14,999	-0.12%
2018/02/02	3	35.38	1	35.70	35.45	2	14,916	0.01%
2018/02/01	5	35.74	15	35.51	35.30	-10	14,938	-0.07%
2018/01/31	4	35.90	37	35.75	35.95	-33	15,019	-0.22%
2018/01/30	3	36.15	14	35.96	35.60	-11	15,085	-0.07%
2018/01/29	11	35.50	9	36.26	36.30	2	15,087	0.01%
2018/01/26	19	35.38	12	35.33	35.20	7	15,090	0.05%
2018/01/25	9	36.21	21	36.08	35.80	-12	15,332	-0.08%
2018/01/24	23	36.05	21	36.18	36.05	2	15,375	0.01%
2018/01/23	14	36.34	7	36.51	36.00	7	15,722	0.04%
2018/01/22	25	35.65	18	36.88	37.00	7	15,884	0.04%
2018/01/19	51	36.48	8	36.88	35.80	43	15,980	0.27%
2018/01/18	16	40.08	10	39.55	39.55	6	15,534	0.04%
2018/01/17	24	41.18	4	41.05	40.95	20	15,414	0.13%
2018/01/16	14	41.84	7	42.34	41.30	7	15,409	0.05%
2018/01/15	5	39.67	7	39.99	40.10	-2	15,291	-0.01%
2018/01/12	16	41.30	12	41.15	40.25	4	15,232	0.03%
2018/01/11	6	40.00	6	40.37	39.80	0	15,086	0.00%
2018/01/10	6	40.33	1	40.30	40.20	5	15,058	0.03%
2018/01/09	28	40.39	46	41.28	41.20	-18	15,144	-0.12%
2018/01/08	34	44.05	10	43.56	40.50	24	15,071	0.16%
2018/01/05	15	44.38	24	43.85	44.35	-9	14,699	-0.06%
2018/01/04	33	44.62	39	44.66	44.15	-6	14,418	-0.04%
2018/01/03	118	42.76	134	43.59	44.80	-16	13,966	-0.11%	大買/大賣/
2018/01/02	71	40.50	41	39.32	40.75	30	13,344	0.22%