運錩 (2069)-台新-高雄券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.55
漲跌
▲0.15
漲幅
+0.91%
成交量
114張
產業
上市鋼鐵類股
198人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

運錩 (2069)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/19	2	16.35	0.3	16.15	16.25	1.7	172	1.01%
2024/04/18	5	16.66	0	0.00	16.60	5	168	2.96%
2024/04/16	1	16.30	0	0.00	16.10	1	163	0.61%
2024/04/12	1	16.40	0	0.00	16.35	1	163	0.61%
2024/04/11	0	0.00	13	16.45	16.50	-13	160	-8.09%
2024/04/10	2	16.80	2	16.83	16.65	0	159	0.00%
2024/04/09	2	17.18	35	16.58	16.90	-33	155	-21.19%
2024/04/08	1	16.30	0	0.00	16.15	1	134	0.74%
2024/04/03	8	16.24	7	16.19	16.05	1	133	0.75%
2024/04/02	5	15.70	2	15.80	15.70	3	129	2.32%
2024/03/29	7	15.99	0	0.00	15.90	7	128	5.44%
2024/03/27	0	0.00	1	15.90	15.90	-1	144	-0.69%
2024/03/26	5	15.85	0	0.00	15.95	5	146	3.41%
2024/03/21	0	0.00	2	16.15	16.10	-2	210	-0.95%
2024/03/20	0	0.00	11	16.18	16.20	-11	242	-4.55%
2024/03/19	0	0.00	14	16.15	16.10	-14	240	-5.82%
2024/03/18	0	0.00	13	16.00	16.00	-13	240	-5.41%
2024/03/14	2	15.93	6	15.97	16.00	-4	239	-1.67%
2024/03/13	0	0.00	4	15.89	15.85	-4	238	-1.68%
2024/03/11	0	0.00	1	15.85	15.80	-1	235	-0.42%
2024/03/07	0	0.00	2	16.05	16.00	-2	232	-0.86%
2024/03/04	0	0.00	2	16.05	16.05	-2	228	-0.88%
2024/03/01	0.2	15.90	1	15.95	15.95	-0.8	228	-0.33%
2024/02/29	0	0.00	13	16.00	16.00	-13	228	-5.70%
2024/02/27	20	15.96	7	16.10	15.95	13	226	5.74%
2024/02/26	7	16.04	1	16.05	16.05	6	223	2.69%
2024/02/22	1	16.35	0	0.00	16.20	1	221	0.45%
2024/02/21	0	0.00	6	16.20	16.35	-6	220	-2.72%
2024/02/15	3	15.82	0	0.00	15.90	3	215	1.39%
2024/02/02	1	16.30	2	16.28	16.25	-1	213	-0.47%
2024/01/24	5	16.27	2	16.20	16.20	3	212	1.41%
2024/01/22	1	16.35	0	0.00	16.40	1	204	0.49%
2024/01/10	0	0.00	2	16.90	16.95	-2	210	-0.95%
2024/01/09	0	0.00	1	17.45	17.20	-1	210	-0.47%
2024/01/04	2	17.60	0	0.00	17.70	2	212	0.94%
2024/01/02	0	0.00	8	17.95	17.80	-8	212	-3.77%
2023/12/29	0	0.00	2	17.90	17.95	-2	212	-0.94%
2023/12/27	5	17.90	0	0.00	17.90	5	212	2.35%
2023/12/26	1	17.95	0	0.00	17.90	1	212	0.47%
2023/12/25	4	17.80	0	0.00	17.90	4	211	1.90%
2023/12/22	28	17.63	0	0.00	17.60	28	203	13.75%
2023/12/21	7	18.00	10	18.00	18.00	-3	196	-1.53%
2023/12/20	8	17.91	0	0.00	17.95	8	191	4.17%
2023/12/19	7	17.50	0	0.00	17.75	7	184	3.79%
2023/12/18	19	18.22	9	18.14	17.90	10	174	5.73%
2023/12/15	22	17.89	17	17.92	17.95	5	128	3.90%
2023/12/12	0	0.00	6	16.30	16.35	-6	101	-5.93%
2023/12/06	0	0.00	2	16.50	16.55	-2	102	-1.95%
2023/12/04	1	16.40	0	0.00	16.40	1	101	0.98%
2023/11/22	0	0.00	1	16.35	16.35	-1	100	-0.99%
2023/11/20	0	0.00	2	16.10	16.10	-2	101	-1.98%
2023/11/08	0	0.00	4	16.00	16.00	-4	110	-3.62%
2023/11/03	0	0.00	1	15.85	15.75	-1	118	-0.84%
2023/10/30	0	0.00	11	15.65	15.70	-11	123	-8.93%
2023/10/25	0	0.00	10	15.55	15.50	-10	124	-8.05%
2023/10/23	0	0.00	6	15.28	15.25	-6	127	-4.72%
2023/10/20	1	15.15	31	15.22	15.30	-30	128	-23.33%
2023/10/19	0	0.00	4	15.68	15.60	-4	127	-3.13%
2023/10/18	0	0.00	8	15.80	15.70	-8	129	-6.18%
2023/10/17	1	15.95	7	15.95	15.90	-6	130	-4.62%
2023/10/16	0	0.00	5	16.15	16.05	-5	134	-3.72%
2023/10/13	0	0.00	13	16.12	16.05	-13	138	-9.40%
2023/10/12	0	0.00	10	16.14	16.05	-10	143	-6.96%
2023/10/11	0	0.00	28	16.09	16.00	-28	144	-19.39%
2023/10/04	7	16.21	0	0.00	16.15	7	155	4.49%
2023/10/03	1	16.50	2	16.70	16.35	-1	158	-0.63%
2023/10/02	0	0.00	7	16.51	16.60	-7	159	-4.40%
2023/09/25	0	0.00	3	17.05	17.00	-3	165	-1.81%
2023/09/22	1	16.90	0	0.00	17.05	1	167	0.60%
2023/09/19	2	17.40	2	17.60	17.40	0	173	0.00%
2023/09/18	0	0.00	8	17.53	17.55	-8	174	-4.58%
2023/09/15	0	0.00	24	17.03	17.05	-24	171	-13.98%
2023/09/13	2	16.85	0.1	16.80	16.80	2	169	1.15%
2023/09/11	1	16.70	0	0.00	16.75	1	173	0.58%
2023/09/04	1	16.85	0	0.00	17.05	1	179	0.56%
2023/08/31	0	0.00	2	17.00	16.90	-2	178	-1.12%
2023/08/25	0	0.00	3	16.73	16.80	-3	190	-1.58%
2023/08/24	0.2	16.50	0	0.00	16.60	0.2	189	0.11%
2023/08/23	2	16.60	0	0.00	16.65	2	189	1.05%
2023/08/21	0	0.00	2	17.00	16.95	-2	191	-1.04%
2023/08/18	1	16.90	8	16.93	16.95	-7	193	-3.62%
2023/08/15	0	0.00	2	16.80	16.85	-2	189	-1.06%
2023/08/14	0.2	17.00	4	17.09	16.70	-3.8	189	-2.02%
2023/08/11	0	0.00	2	17.35	17.35	-2	188	-1.06%
2023/08/09	0	0.00	0.1	18.30	18.00	-0.1	185	-0.03%
2023/08/02	1	18.30	0	0.00	18.30	1	190	0.53%
2023/07/28	0	0.00	1	18.25	18.15	-1	186	-0.54%
2023/07/21	1	17.95	1	17.90	17.90	0	183	0.00%
2023/07/13	2	18.23	0	0.00	18.10	2	175	1.14%
2023/07/12	1	18.65	0	0.00	18.65	1	169	0.59%
2023/07/11	1.2	18.84	0	0.00	18.80	1.2	168	0.69%
2023/07/10	8	19.70	0	0.00	19.70	8	169	4.73%
2023/07/05	2	19.95	0	0.00	19.90	2	172	1.16%
2023/07/04	0	0.00	6	20.07	20.10	-6	172	-3.47%
2023/06/30	2	19.95	0	0.00	19.90	2	170	1.17%
2023/06/27	1	19.90	2	20.10	19.90	-1	171	-0.58%
2023/06/19	4	19.83	0	0.00	19.75	4	173	2.30%
2023/06/14	0	0.00	3	19.37	19.30	-3	176	-1.70%
2023/06/13	1	19.25	0	0.00	19.25	1	187	0.53%
2023/06/08	0	0.00	2	19.65	19.60	-2	196	-1.02%
2023/06/02	0	0.00	1	19.25	19.20	-1	208	-0.48%
2023/06/01	0	0.00	2	19.40	19.30	-2	209	-0.95%
2023/05/31	2	19.23	1	19.30	19.35	1	209	0.48%
2023/05/23	0	0.00	1	19.40	19.40	-1	225	-0.44%
2023/05/19	6	19.20	0	0.00	19.20	6	233	2.57%
2023/05/18	4	19.20	0	0.00	19.20	4	234	1.70%
2023/05/17	0	0.00	1	19.25	19.20	-1	237	-0.42%
2023/05/16	1	19.05	0	0.00	19.10	1	234	0.43%
2023/05/12	3	19.48	0	0.00	19.30	3	237	1.26%
2023/05/11	3	19.48	0	0.00	19.40	3	239	1.25%
2023/05/08	0	0.00	0.1	19.85	19.75	-0.1	250	-0.04%
2023/04/28	1	19.70	0	0.00	19.70	1	291	0.34%
2023/04/27	0	0.00	2	19.65	19.65	-2	297	-0.67%
2023/04/25	1	19.65	1	19.65	19.65	0	303	0.00%
2023/04/21	0	0.00	1	19.90	19.90	-1	308	-0.32%
2023/04/19	0	0.00	1	20.30	20.25	-1	311	-0.32%
2023/04/18	1	20.25	0	0.00	20.25	1	311	0.32%
2023/04/17	4	20.35	1	20.40	20.40	3	320	0.94%
2023/04/14	0	0.00	1	20.40	20.35	-1	326	-0.31%
2023/04/13	0	0.00	5	20.55	20.55	-5	332	-1.50%
2023/04/12	2	20.20	2	20.48	20.40	0	381	0.00%
2023/04/07	1	20.00	0	0.00	19.95	1	416	0.24%
2023/03/27	1	20.10	0	0.00	20.10	1	560	0.18%
2023/03/20	1	20.05	0	0.00	20.10	1	617	0.16%
2023/03/15	1	20.75	0	0.00	20.50	1	606	0.16%
2023/03/14	2	20.75	0	0.00	20.75	2	605	0.33%
2023/03/13	1	20.95	0	0.00	20.90	1	609	0.16%
2023/03/10	0	0.00	6	21.30	21.15	-6	609	-0.98%
2023/03/09	2	21.53	2	21.55	21.45	0	609	0.00%
2023/03/07	0	0.00	5	21.60	21.75	-5	614	-0.81%
2023/03/03	22	21.35	1	21.25	21.35	21	612	3.43%
2023/03/01	1	21.05	0	0.00	21.10	1	614	0.16%
2023/02/24	1	21.40	0	0.00	21.40	1	610	0.16%
2023/02/23	0	0.00	1	21.70	21.65	-1	610	-0.16%
2023/02/22	1	21.35	0	0.00	21.35	1	614	0.16%
2023/02/20	0	0.00	1	21.55	21.75	-1	627	-0.16%
2023/02/17	4	21.45	4	21.48	21.50	0	666	0.00%
2023/02/16	1	21.45	0	0.00	21.45	1	682	0.15%
2023/02/10	3	21.28	2	21.50	21.25	1	714	0.14%
2023/02/09	1	21.55	2	21.70	21.55	-1	714	-0.14%
2023/02/08	1	21.50	5	21.50	21.55	-4	712	-0.56%
2023/02/06	2	21.30	0	0.00	21.25	2	707	0.28%
2023/02/03	1	21.55	0	0.00	21.55	1	704	0.14%
2023/02/02	1	21.70	0	0.00	21.85	1	703	0.14%
2023/02/01	2	21.50	3	21.60	21.55	-1	696	-0.14%
2023/01/31	0	0.00	2	21.20	21.40	-2	683	-0.29%
2023/01/12	2	20.85	0	0.00	20.65	2	665	0.30%
2023/01/11	3	20.80	0	0.00	20.60	3	664	0.45%
2023/01/10	0	0.00	1	20.70	20.65	-1	662	-0.15%
2023/01/05	1	21.20	0	0.00	21.10	1	672	0.15%
2022/12/30	4	22.15	6	21.93	21.45	-2	659	-0.30%
2022/12/28	1	21.85	12	21.92	21.45	-11	608	-1.81%
2022/12/26	1	21.50	0	0.00	21.40	1	579	0.17%
2022/12/23	2	21.28	9	21.24	21.35	-7	565	-1.24%
2022/12/22	3	21.47	2	21.38	21.50	1	555	0.18%
2022/12/21	5	21.25	17	21.08	20.90	-12	528	-2.27%
2022/12/15	3	21.13	2	20.73	20.55	1	476	0.21%
2022/12/14	2	20.30	0	0.00	20.20	2	453	0.44%
2022/12/13	5	20.70	3	20.60	20.55	2	447	0.45%
2022/12/08	10	19.73	0	0.00	19.80	10	436	2.29%
2022/12/07	1	19.70	0	0.00	19.70	1	436	0.23%
2022/12/06	1	20.15	0	0.00	19.90	1	436	0.23%
2022/11/29	0	0.00	1	19.65	19.80	-1	449	-0.22%
2022/11/28	0	0.00	1	19.35	19.40	-1	450	-0.22%
2022/11/25	1	19.50	2	19.60	19.50	-1	455	-0.22%
2022/11/24	0	0.00	20	19.55	19.65	-20	453	-4.41%
2022/11/18	0	0.00	1	19.90	20.00	-1	465	-0.21%
2022/11/16	0	0.00	7	20.52	20.25	-7	475	-1.47%
2022/11/15	11	20.82	7	20.89	20.30	4	464	0.86%
2022/11/11	0	0.00	10	19.20	19.20	-10	427	-2.34%
2022/11/10	0	0.00	2	19.65	19.65	-2	436	-0.46%
2022/11/09	6	19.58	3	19.70	19.65	3	446	0.67%
2022/10/31	0	0.00	1	19.30	19.25	-1	571	-0.17%
2022/10/28	2	19.05	0	0.00	19.10	2	578	0.35%
2022/10/19	1	19.90	0	0.00	19.75	1	663	0.15%
2022/10/13	10	19.90	0	0.00	19.05	10	760	1.32%
2022/09/28	0	0.00	5	19.83	19.85	-5	864	-0.58%
2022/09/27	1	20.60	0	0.00	20.70	1	858	0.12%
2022/09/20	0	0.00	4	22.05	22.00	-4	876	-0.46%
2022/09/19	0	0.00	0.1	22.40	22.00	-0.1	885	-0.01%
2022/09/16	0	0.00	24	22.27	22.25	-24	886	-2.71%
2022/09/15	0	0.00	2	22.60	22.55	-2	894	-0.22%
2022/09/14	0	0.00	3	22.27	22.45	-3	910	-0.33%
2022/09/13	0	0.00	10	22.50	22.65	-10	929	-1.08%
2022/09/12	3	22.47	0	0.00	22.50	3	955	0.31%
2022/09/08	4	22.89	0	0.00	22.75	4	958	0.42%
2022/09/07	29	22.37	0	0.00	22.10	29	957	3.03%
2022/09/05	10	22.25	5	22.45	22.30	5	966	0.52%
2022/08/31	1	23.30	0	0.00	23.30	1	977	0.10%
2022/08/29	0	0.00	37	23.13	23.10	-37	979	-3.78%
2022/08/26	0	0.00	9	23.76	23.70	-9	975	-0.92%
2022/08/24	13	23.73	5	23.86	23.65	8	974	0.82%
2022/08/23	0	0.00	5	23.65	23.75	-5	966	-0.52%
2022/08/19	5	23.70	1	23.55	23.70	4	965	0.41%
2022/08/18	5	23.67	11	23.79	23.80	-6	959	-0.63%
2022/08/17	50	23.83	10	23.60	23.50	40	949	4.21%
2022/08/16	7	23.14	12	23.34	23.30	-5	931	-0.54%
2022/08/15	30	23.04	16	23.42	23.50	14	922	1.52%
2022/08/12	30	22.63	9	22.61	22.45	21	879	2.39%
2022/08/11	2	22.03	1	22.05	22.05	1	849	0.12%
2022/08/08	0	0.00	13	21.64	21.50	-13	838	-1.55%
2022/08/04	6	20.67	0	0.00	20.60	6	846	0.71%
2022/08/03	2	21.03	0	0.00	20.95	2	854	0.23%
2022/08/02	3	21.35	0	0.00	21.45	3	875	0.34%
2022/08/01	6	21.58	0	0.00	21.95	6	902	0.66%
2022/07/29	0	0.00	5	20.67	20.75	-5	966	-0.52%
2022/07/28	4	20.60	0	0.00	20.45	4	972	0.41%
2022/07/27	5	20.55	0	0.00	20.55	5	977	0.51%
2022/07/25	0	0.00	3	21.30	21.25	-3	988	-0.30%
2022/07/22	5	21.33	1	21.70	21.25	4	993	0.40%
2022/07/21	13	22.03	11	22.29	22.05	2	995	0.20%
2022/07/19	1	20.60	1	20.30	20.60	0	1,010	0.00%
2022/07/15	1	19.30	0	0.00	19.40	1	1,057	0.09%
2022/07/13	7	19.53	0	0.00	19.35	7	1,151	0.61%
2022/07/12	5	19.64	4	19.49	19.15	1	1,209	0.08%
2022/07/11	4	22.38	0	0.00	22.45	4	1,299	0.31%
2022/07/08	1	22.55	0	0.00	22.15	1	1,379	0.07%
2022/07/07	1	20.75	9	21.02	21.00	-8	1,547	-0.52%
2022/07/06	3	20.90	2	20.90	20.60	1	1,812	0.06%
2022/07/05	0	0.00	9	21.44	21.55	-9	1,855	-0.49%
2022/07/04	2	21.00	6	20.88	20.85	-4	1,886	-0.21%
2022/07/01	4	20.79	8	20.52	20.10	-4	1,891	-0.21%
2022/06/30	1	21.30	2	21.75	21.30	-1	1,880	-0.05%
2022/06/28	1	22.55	0	0.00	22.55	1	1,894	0.05%
2022/06/24	14	22.41	11.1	22.43	22.30	2.9	1,913	0.15%
2022/06/23	11	22.20	2	21.63	21.90	9	1,926	0.47%
2022/06/22	1	22.35	1	22.10	22.10	0	1,942	0.00%
2022/06/21	0	0.00	19	22.44	23.20	-19	1,959	-0.97%
2022/06/20	3	22.62	30	22.94	22.05	-27	1,955	-1.38%
2022/06/17	9	23.82	20	23.88	23.70	-11	1,981	-0.56%
2022/06/16	4	24.86	1	24.35	24.30	3	2,009	0.15%
2022/06/14	0	0.00	2	24.80	24.85	-2	2,020	-0.10%
2022/06/13	1	25.50	1	25.70	25.30	0	2,028	0.00%
2022/06/10	2	26.55	1	26.55	26.55	1	2,056	0.05%
2022/06/09	4	26.75	0	0.00	26.80	4	2,122	0.19%
2022/06/06	1	26.80	5	27.15	27.20	-4	2,247	-0.18%
2022/06/02	2	26.90	0	0.00	26.80	2	2,379	0.08%
2022/06/01	2	27.05	0	0.00	27.05	2	2,448	0.08%
2022/05/31	6	26.91	0	0.00	26.90	6	2,487	0.24%
2022/05/30	0	0.00	3	27.25	27.30	-3	2,513	-0.12%
2022/05/27	2	26.85	1	27.05	27.00	1	2,557	0.04%
2022/05/26	2	26.80	4	26.76	26.65	-2	2,724	-0.07%
2022/05/25	0	0.00	1	26.90	26.90	-1	2,813	-0.04%
2022/05/23	2	27.00	2	27.15	27.10	0	2,952	0.00%
2022/05/20	1	27.15	0	0.00	26.95	1	3,097	0.03%
2022/05/19	1	26.20	1	26.10	26.65	0	3,289	0.00%
2022/05/18	3	27.07	0	0.00	27.20	3	3,282	0.09%
2022/05/17	5	27.05	0	0.00	26.95	5	3,278	0.15%
2022/05/16	1	26.90	0	0.00	26.80	1	3,279	0.03%
2022/05/12	2	27.05	4	27.05	25.85	-2	3,276	-0.06%
2022/05/11	8	27.16	0	0.00	27.00	8	3,265	0.24%
2022/05/10	0	0.00	1	26.75	27.50	-1	3,266	-0.03%
2022/05/09	21.1	27.36	2	27.33	26.80	19.1	3,257	0.59%
2022/05/06	46	28.39	55	28.33	28.50	-9	3,224	-0.28%
2022/05/05	5	31.09	0	0.00	31.20	5	3,141	0.16%
2022/05/04	10	30.70	0	0.00	30.55	10	3,141	0.32%
2022/05/03	15	30.53	0	0.00	30.65	15	3,146	0.48%
2022/04/29	19	30.89	0	0.00	30.85	19	3,152	0.60%
2022/04/28	6	30.88	6	31.05	30.80	0	3,211	0.00%
2022/04/27	13	30.48	7	30.66	30.70	6	3,237	0.19%
2022/04/26	15	32.18	2	31.95	31.75	13	3,209	0.41%
2022/04/25	23	33.08	19	32.90	32.45	4	3,183	0.13%
2022/04/22	9	34.86	12	35.11	34.75	-3	3,142	-0.10%
2022/04/21	4	34.93	6	35.25	34.85	-2	3,133	-0.06%
2022/04/20	16	36.80	28	36.11	35.70	-12	3,152	-0.38%
2022/04/19	8	36.07	23	36.12	36.20	-15	3,132	-0.48%
2022/04/18	7	36.41	15	36.33	35.80	-8	3,112	-0.26%
2022/04/15	80.1	37.62	29	37.84	37.10	51.1	3,065	1.67%
2022/04/14	32	37.81	42	37.40	37.05	-10	2,978	-0.34%
2022/04/13	29	37.52	66.1	37.90	37.80	-37.1	2,893	-1.28%
2022/04/12	35.1	36.96	52	37.05	36.75	-16.9	2,715	-0.62%
2022/04/11	8.5	35.63	2	36.00	35.65	6.5	2,459	0.26%
2022/04/08	5.5	35.45	1	35.45	35.45	4.5	2,430	0.19%
2022/04/07	2	35.08	11	35.17	34.10	-9	2,414	-0.37%
2022/04/06	0	0.00	21	34.71	34.90	-21	2,409	-0.87%
2022/04/01	1	34.15	2	34.50	34.75	-1	2,421	-0.04%
2022/03/31	1	34.60	1	34.70	34.65	0	2,421	0.00%
2022/03/30	2	35.35	0	0.00	35.35	2	2,417	0.08%
2022/03/29	0	0.00	2	34.75	34.80	-2	2,411	-0.08%
2022/03/28	2	35.00	3	34.82	34.95	-1	2,421	-0.04%
2022/03/25	3	35.68	1	35.75	35.65	2	2,444	0.08%
2022/03/24	3	35.78	61	35.70	35.60	-58	2,463	-2.35%
2022/03/23	2	35.40	32	35.39	35.45	-30	2,491	-1.20%
2022/03/22	5	36.06	6	36.02	35.60	-1	2,521	-0.04%
2022/03/21	8	35.42	10	35.54	35.05	-2	2,502	-0.08%
2022/03/17	3	34.68	0	0.00	34.70	3	2,524	0.12%
2022/03/16	13	34.67	3	34.95	34.30	10	2,538	0.39%
2022/03/15	6	35.02	2	35.23	34.75	4	2,550	0.16%
2022/03/14	7	35.91	10.6	35.93	36.10	-3.6	2,590	-0.14%
2022/03/11	13	35.54	23	35.63	35.20	-10	2,563	-0.39%
2022/03/10	8	34.83	7.1	34.75	34.85	0.9	2,527	0.04%
2022/03/09	32	34.85	16	34.69	35.20	16	2,537	0.63%
2022/03/08	9.1	34.69	31	35.69	33.90	-21.9	2,553	-0.86%
2022/03/07	5	35.91	12	35.73	35.40	-7	2,440	-0.29%
2022/03/04	2	35.68	9	35.49	35.45	-7	2,411	-0.29%
2022/03/03	3	35.52	1.4	35.56	35.70	1.6	2,441	0.07%
2022/03/02	9.1	35.95	22	35.89	35.55	-12.9	2,528	-0.51%
2022/03/01	20.4	37.04	20.4	37.15	35.90	0	2,671	0.00%
2022/02/25	26	35.16	41	35.30	35.20	-15	2,767	-0.54%
2022/02/24	35	34.62	27	34.25	33.95	8	2,838	0.28%
2022/02/23	12	35.01	14	34.58	34.80	-2	2,860	-0.07%
2022/02/22	26.3	34.80	15	35.24	34.35	11.3	2,921	0.39%
2022/02/21	29	34.60	53	34.99	35.65	-24	2,883	-0.83%
2022/02/18	0	0.00	0.2	32.55	32.45	-0.2	2,879	-0.01%
2022/02/17	0	0.00	2	32.50	32.30	-2	2,959	-0.07%
2022/02/14	6	32.72	0	0.00	32.50	6	3,301	0.18%
2022/02/10	3	33.65	35	33.51	33.55	-32	3,672	-0.87%
2022/02/09	8	33.59	6	33.18	33.25	2	3,799	0.05%
2022/02/08	13	32.84	3	32.90	33.15	10	3,810	0.26%
2022/02/07	6	31.77	3	32.18	32.60	3	3,823	0.08%
2022/01/25	2	31.35	0	0.00	31.40	2	3,875	0.05%
2022/01/24	11	31.05	1	31.30	31.75	10	3,905	0.26%
2022/01/21	17	33.28	10	32.86	32.15	7	3,919	0.18%
2022/01/20	19	33.01	4	32.89	33.25	15	3,869	0.39%
2022/01/18	6.1	32.93	6	32.56	32.55	0.1	3,874	0.00%
2022/01/17	14	32.55	3	32.58	32.65	11	3,886	0.28%
2022/01/14	27	32.39	2	32.23	32.30	25	3,958	0.63%
2022/01/13	15	33.51	3	33.70	33.20	12	4,043	0.30%
2022/01/12	0	0.00	2	32.00	32.80	-2	4,019	-0.05%
2022/01/11	5	32.10	1	31.95	32.00	4	4,006	0.10%
2022/01/10	7	32.40	1	32.35	32.60	6	4,022	0.15%
2022/01/07	4	32.46	0	0.00	32.35	4	4,040	0.10%
2022/01/06	4	33.45	0	0.00	33.10	4	4,053	0.10%
2022/01/05	2	33.90	0.3	33.60	33.65	1.7	4,090	0.04%
2022/01/04	1	33.70	5	33.97	33.65	-4	4,135	-0.10%
2022/01/03	9.5	34.07	35	34.25	34.15	-25.5	4,156	-0.61%
2021/12/30	11	34.71	3	34.95	34.75	8	4,192	0.19%
2021/12/29	2	35.13	10	35.20	35.10	-8	4,212	-0.19%
2021/12/28	3	35.35	16	35.21	35.15	-13	4,243	-0.31%
2021/12/27	6	35.40	21	35.40	35.55	-15	4,292	-0.35%
2021/12/24	4	35.36	28	35.36	35.35	-24	4,329	-0.55%
2021/12/23	6.1	35.53	10	35.50	35.50	-3.9	4,356	-0.09%
2021/12/22	10	35.72	5	35.90	35.65	5	4,374	0.11%
2021/12/21	11	35.41	0	0.00	36.05	11	4,381	0.25%
2021/12/20	24	36.48	2	36.48	36.45	22	4,383	0.50%
2021/12/17	22	36.09	8	36.03	35.75	14	4,373	0.32%
2021/12/16	0.1	35.45	0	0.00	35.25	0.1	4,353	0.00%
2021/12/15	6.1	34.77	8	35.12	35.25	-2	4,378	-0.04%
2021/12/14	4	35.63	5	35.40	35.20	-1	4,390	-0.02%
2021/12/13	4	36.34	8	36.48	36.30	-4	4,421	-0.09%
2021/12/10	8	35.80	3	35.83	35.65	5	4,435	0.11%
2021/12/09	6	35.98	7	36.04	35.70	-1	4,562	-0.02%
2021/12/08	18	36.54	52	36.50	36.00	-34	4,726	-0.72%
2021/12/07	33	35.50	16	35.24	35.50	17	5,226	0.33%
2021/12/06	14	35.13	1	35.30	35.00	13	5,415	0.24%
2021/12/03	6	35.42	3	35.83	35.30	3	5,742	0.05%
2021/12/02	43	35.45	38.9	35.35	35.10	4.1	5,797	0.07%
2021/12/01	11	35.62	9	35.79	35.70	2	5,882	0.03%
2021/11/30	10	35.72	9.1	35.75	35.55	0.9	6,087	0.02%
2021/11/29	27	35.42	26.1	35.70	35.75	0.9	6,183	0.01%
2021/11/26	24	37.50	36	37.26	36.75	-12	6,705	-0.18%
2021/11/25	42.8	38.96	74	38.88	38.85	-31.2	7,062	-0.44%
2021/11/24	130.5	39.34	107.5	39.29	38.90	23	6,973	0.33%	大買/大賣/
2021/11/23	39	38.34	38	38.19	37.80	1	6,809	0.01%
2021/11/22	21.2	37.83	14	37.58	37.40	7.2	6,856	0.11%
2021/11/19	5	37.35	3	37.20	37.00	2	6,765	0.03%
2021/11/18	17.2	37.19	30	37.45	37.25	-12.9	6,718	-0.19%
2021/11/17	20.1	36.54	97	36.70	37.00	-76.9	6,675	-1.15%
2021/11/16	23	35.91	9	35.80	35.90	14	6,540	0.21%
2021/11/15	10	35.26	17	35.71	35.85	-7	6,516	-0.11%
2021/11/12	38	35.33	12	35.15	35.55	26	6,518	0.40%
2021/11/11	42	35.46	61	35.66	35.00	-19	6,521	-0.29%
2021/11/10	15	34.03	11	34.09	34.20	4	6,421	0.06%
2021/11/09	128.5	35.12	86	34.41	35.00	42.5	6,493	0.65%	大買/
2021/11/08	11	33.96	38	34.29	34.30	-27	6,359	-0.42%
2021/11/05	2	31.18	12	31.10	31.20	-10	6,366	-0.16%
2021/11/04	2.1	30.80	0	0.00	30.70	2.1	6,414	0.03%
2021/11/03	4	31.31	3	30.78	31.15	1	6,593	0.02%
2021/11/02	17	30.62	3.1	30.81	30.45	13.9	6,626	0.21%
2021/11/01	0	0.00	8	31.32	31.05	-8	6,673	-0.12%
2021/10/29	0	0.00	5	30.60	31.10	-5	6,692	-0.07%
2021/10/28	0	0.00	1	30.85	30.85	-1	6,713	-0.01%
2021/10/27	4	31.30	9	31.35	31.05	-5	6,772	-0.07%
2021/10/26	0	0.00	5	31.56	31.40	-5	6,933	-0.07%
2021/10/25	0	0.00	1	30.90	31.15	-1	7,068	-0.01%
2021/10/22	10.1	31.17	79	31.02	30.90	-68.9	7,224	-0.95%
2021/10/21	5.3	32.64	11	32.60	32.60	-5.7	7,307	-0.08%
2021/10/19	1	31.45	11	31.63	31.40	-10	7,502	-0.13%
2021/10/18	2	31.48	10	31.45	31.25	-8	7,751	-0.10%
2021/10/15	16	31.13	10	31.02	31.20	6	8,311	0.07%
2021/10/14	1	30.50	1	31.00	30.75	0	9,066	0.00%
2021/10/13	14	30.52	8	30.86	30.25	6	9,291	0.06%
2021/10/12	10	32.19	13	31.70	31.70	-3	9,323	-0.03%
2021/10/08	6	31.25	5	31.55	31.65	1	9,325	0.01%
2021/10/07	8	32.14	0	0.00	32.40	8	9,336	0.09%
2021/10/06	83	31.25	72	31.81	30.95	11	9,435	0.12%
2021/10/05	0.3	30.80	10.5	31.23	31.90	-10.2	9,595	-0.11%
2021/10/04	11	31.71	5	32.84	30.80	6	9,640	0.06%
2021/10/01	10	33.58	10	33.45	33.45	0	9,715	0.00%
2021/09/30	6	34.67	15	34.95	35.05	-9	9,753	-0.09%
2021/09/29	0	0.00	1	34.20	33.85	-1	9,867	-0.01%
2021/09/28	1	34.60	6	34.64	34.55	-5	11,108	-0.05%
2021/09/27	0	0.00	8	35.66	35.10	-8	11,611	-0.07%
2021/09/24	4	36.51	2	36.10	36.10	2	12,580	0.02%
2021/09/23	7	36.81	1	36.45	36.00	6	12,757	0.05%
2021/09/22	13	37.03	7	36.56	36.05	6	12,841	0.05%
2021/09/17	26	38.89	27	39.12	39.35	-1	12,966	-0.01%
2021/09/16	37	39.73	33	39.37	39.05	4	13,675	0.03%
2021/09/15	30	39.53	4	39.45	39.50	26	13,686	0.19%
2021/09/14	39	40.02	7	40.31	40.50	32	13,776	0.23%
2021/09/13	58	41.36	27	41.66	41.10	31	13,791	0.22%
2021/09/10	140	41.50	203	41.35	41.00	-63	13,651	-0.46%	大買/大賣/
2021/09/09	115	40.36	50	39.62	40.50	65	13,164	0.49%	大買/
2021/09/08	93	39.02	110	39.54	38.50	-17	13,223	-0.13%	大賣/
2021/09/07	23	37.63	21	37.54	38.00	2	13,004	0.02%
2021/09/06	15	38.56	11	38.93	38.30	4	12,957	0.03%
2021/09/03	72	39.04	46	39.46	38.20	26	12,883	0.20%
2021/09/02	9	38.23	28	38.28	38.65	-19	12,814	-0.15%
2021/09/01	159	40.03	129	40.24	39.65	30	13,140	0.23%	大買/大賣/
2021/08/31	23	38.53	51	38.04	39.60	-28	12,748	-0.22%
2021/08/30	14	36.09	13	36.28	36.00	1	12,300	0.01%
2021/08/27	37	34.90	14	35.04	34.85	23	12,258	0.19%
2021/08/26	24	36.49	78.2	37.10	36.30	-54.2	12,188	-0.44%
2021/08/25	3	33.93	5	33.88	34.00	-2	12,075	-0.02%
2021/08/24	17	33.99	2	34.25	34.15	15	12,121	0.12%
2021/08/23	8	35.12	22	35.73	34.70	-14	12,209	-0.11%
2021/08/20	1.2	33.87	10	33.82	33.90	-8.8	12,235	-0.07%
2021/08/19	17	33.82	4	35.14	33.30	13	12,213	0.11%
2021/08/18	32	34.40	31	33.97	36.15	1	12,162	0.01%
2021/08/17	38	35.76	8	37.00	35.00	30	12,080	0.25%
2021/08/16	19	38.00	13	39.00	37.55	6	12,030	0.05%
2021/08/13	31	39.80	28	39.76	39.05	3	11,991	0.03%
2021/08/12	22	40.03	56	40.24	41.20	-34	11,924	-0.29%
2021/08/11	37	38.05	27	39.11	38.20	10	11,779	0.08%
2021/08/10	27	38.24	4	38.40	38.00	23	11,656	0.20%
2021/08/09	19	39.46	29	39.46	38.80	-10	11,616	-0.09%
2021/08/06	14	37.36	20.2	37.11	37.15	-6.2	11,453	-0.05%
2021/08/05	25	37.88	6	37.98	36.90	19	11,432	0.17%
2021/08/04	4	40.10	2	40.95	39.50	2	11,476	0.02%
2021/08/03	10	41.46	12	41.66	41.30	-2	11,694	-0.02%
2021/08/02	22	41.70	15	41.98	41.60	7	12,004	0.06%
2021/07/30	29	42.56	210	42.50	40.70	-181	12,001	-1.51%	大賣/鉅額交易
2021/07/29	143	41.57	44	41.30	42.55	99	11,999	0.83%	大買/
2021/07/28	25	39.54	24	39.51	39.00	1	11,986	0.01%
2021/07/27	37	39.81	15	39.03	38.45	22	11,971	0.18%
2021/07/26	30	42.21	31	42.69	41.90	-1	12,309	-0.01%
2021/07/23	60	42.41	42	42.22	42.20	18	12,332	0.15%
2021/07/22	43	43.40	43	43.06	41.00	0	12,139	0.00%
2021/07/21	108	46.59	181	46.26	43.00	-73	11,890	-0.61%	大買/大賣/
2021/07/20	320	45.20	336	45.63	45.10	-16	11,318	-0.14%	大買/大賣/
2021/07/19	155.1	44.47	228	44.95	45.00	-72.9	10,565	-0.69%	大買/大賣/
2021/07/16	44	39.70	20	40.19	40.95	24	10,447	0.23%
2021/07/15	5	38.42	30	36.91	39.05	-25	10,417	-0.24%
2021/07/14	70	35.43	21	35.58	35.50	49	10,447	0.47%
2021/07/13	43	38.07	9.3	38.19	37.85	33.7	10,572	0.32%
2021/07/12	184	42.41	115	44.76	42.05	69	10,512	0.66%	大買/大賣/
2021/07/09	87.2	40.99	9	41.42	40.85	78.2	10,374	0.75%
2021/07/08	12	42.39	32.5	41.91	42.50	-20.5	10,363	-0.20%
2021/07/07	49	39.61	18	40.66	39.40	31	10,250	0.30%
2021/07/06	35.2	39.76	18	39.96	40.15	17.2	10,202	0.17%
2021/07/05	271.4	45.29	230	44.77	42.00	41.4	10,086	0.41%	大買/大賣/
2021/07/02	90	42.14	174	43.93	44.95	-84	8,836	-0.95%	大賣/
2021/07/01	228.6	39.19	373	39.90	40.90	-144.4	8,318	-1.74%	大買/大賣/鉅額交易
2021/06/30	36	37.20	48	37.20	37.20	-12	7,330	-0.16%
2021/06/29	23	33.85	60	33.85	33.85	-37	7,120	-0.52%
2021/06/28	1	29.75	83	30.70	30.80	-82	6,993	-1.17%
2021/06/25	249	28.51	250	29.21	28.00	-1	6,803	-0.01%	大買/大賣/
2021/06/24	3	27.15	57	27.50	27.00	-54	6,046	-0.89%
2021/06/23	115	27.30	53	27.73	26.65	62	5,968	1.04%	大買/
2021/06/22	81	27.60	241	27.77	28.20	-160	5,823	-2.75%	大賣/鉅額交易
2021/06/21	96	26.02	10	25.92	25.90	86	5,652	1.52%
2021/06/18	82	27.23	13	27.54	27.05	69	5,594	1.23%
2021/06/17	79	28.26	123	28.82	28.10	-44	5,500	-0.80%	大賣/
2021/06/16	78	27.63	31	27.35	27.90	47	5,206	0.90%
2021/06/15	5	26.86	34	26.54	27.25	-29	5,067	-0.57%
2021/06/11	23	27.07	9.4	26.77	26.65	13.6	5,013	0.27%
2021/06/10	55	27.75	42	27.07	27.20	13	4,947	0.26%
2021/06/09	212	28.53	240	28.34	28.00	-28	4,789	-0.58%	大買/大賣/
2021/06/08	28	27.25	143	27.22	27.35	-115	4,323	-2.66%	大賣/鉅額交易
2021/06/07	4	24.94	6	24.98	24.90	-2	4,120	-0.05%
2021/06/04	67	25.94	48	26.53	25.40	19	4,091	0.46%
2021/06/03	18	25.50	5	25.49	25.75	13	4,030	0.32%
2021/06/02	12	26.14	16	25.96	25.75	-4	3,997	-0.10%
2021/06/01	18	24.33	30	25.16	25.55	-12	3,898	-0.31%
2021/05/31	147	25.80	105	26.03	24.10	42	3,822	1.10%	大買/大賣/
2021/05/28	22	24.38	18	24.54	24.55	4	3,667	0.11%
2021/05/27	2	22.65	2	22.65	22.35	0	3,571	0.00%
2021/05/26	2	22.35	4	22.38	22.10	-2	3,536	-0.06%
2021/05/25	3	22.07	0	0.00	22.30	3	3,521	0.09%
2021/05/24	18	22.37	0	0.00	22.30	18	3,504	0.51%
2021/05/21	21	22.58	13	22.79	22.90	8	3,481	0.23%
2021/05/20	9	23.01	6	22.49	22.40	3	3,438	0.09%
2021/05/19	1	22.45	11	22.50	22.55	-10	3,374	-0.30%
2021/05/18	2	19.93	12	20.48	20.50	-10	3,322	-0.30%
2021/05/17	10	19.09	17	18.88	18.65	-7	3,295	-0.21%
2021/05/14	27	21.38	7	21.26	20.70	20	3,255	0.61%
2021/05/13	38	22.18	10	22.16	21.70	28	3,206	0.87%
2021/05/12	31	23.70	15.1	23.91	23.05	15.9	3,145	0.51%
2021/05/11	111	27.05	91	27.53	25.35	20	3,017	0.66%	大買/
2021/05/10	53.1	26.58	69	26.79	27.30	-15.9	2,734	-0.58%
2021/05/07	8	24.72	2	24.48	25.00	6	2,372	0.25%
2021/05/06	55	25.25	39	25.41	25.00	16	2,295	0.70%
2021/05/05	15	24.78	25	25.23	24.70	-10	2,116	-0.47%
2021/05/04	84	23.13	13	24.31	23.50	71	1,960	3.62%
2021/05/03	96	27.40	168	27.64	25.60	-72	1,796	-4.01%	大賣/
2021/04/29	34	24.60	46	25.51	25.70	-12	1,294	-0.93%
2021/04/28	2	23.93	6	23.78	23.40	-4	1,155	-0.35%
2021/04/27	12	24.03	3	24.12	24.20	9	1,131	0.80%
2021/04/26	6	24.41	13	24.17	24.60	-7	1,100	-0.64%
2021/04/23	3	23.62	15	23.82	23.90	-12	1,072	-1.12%
2021/04/22	65	25.46	81	25.64	24.25	-16	1,034	-1.55%
2021/04/21	14	24.73	8	24.69	24.55	6	885	0.68%
2021/04/20	34	25.06	8	24.63	25.50	26	823	3.16%
2021/04/19	45	25.49	97.4	25.74	26.00	-52.4	728	-7.20%
2021/04/16	31	23.42	149	23.34	23.65	-118	546	-21.59%	大賣/鉅額交易
2021/04/15	22	21.87	45	21.76	21.50	-23	447	-5.14%
2021/04/14	16	20.93	47	20.71	21.20	-31	384	-8.07%
2021/04/13	8	20.61	87	21.31	20.25	-79	309	-25.55%
2021/04/12	11	20.96	39	20.81	21.50	-28	282	-9.92%
2021/04/09	2	19.93	47.1	19.79	20.05	-45.1	243	-18.53%
2021/04/08	5	19.54	11	19.74	19.55	-6	205	-2.94%
2021/04/07	2	18.60	26	18.46	18.85	-24	183	-13.08%
2021/04/06	0	0.00	45	17.98	18.25	-45	169	-26.62%
2021/04/01	0.1	17.00	0	0.00	17.10	0.1	142	0.07%
2021/03/31	0	0.00	4	16.90	17.05	-4	139	-2.86%
2021/03/30	3	16.73	0	0.00	16.95	3	141	2.12%
2021/03/29	0	0.00	2	17.05	16.90	-2	137	-1.45%
2021/03/25	0	0.00	2	17.05	16.90	-2	164	-1.22%
2021/03/17	1	16.95	0	0.00	16.85	1	211	0.47%
2021/03/15	0	0.00	1	17.30	17.25	-1	216	-0.46%
2021/03/12	0.1	16.90	0	0.00	17.10	0.1	216	0.02%
2021/03/11	0	17.05	0	0.00	17.15	0	217	0.02%
2021/03/09	0	0.00	1	16.95	16.90	-1	214	-0.47%
2021/03/05	2	16.40	0	0.00	16.55	2	213	0.94%
2021/03/04	1	16.85	0	0.00	16.65	1	213	0.47%
2021/03/03	1	16.95	0	0.00	16.90	1	211	0.47%
2021/03/02	1	16.90	0	0.00	16.80	1	212	0.47%
2021/02/26	1	17.15	0	0.00	17.15	1	213	0.47%
2021/02/24	1	17.20	1	18.00	17.45	0	218	0.00%
2021/02/23	1	17.65	6	17.69	17.80	-5	213	-2.34%
2021/02/22	0	0.00	4	16.99	16.90	-4	204	-1.95%
2021/02/19	0	0.00	1	16.50	16.60	-1	201	-0.50%
2021/02/04	1	15.20	3	15.22	15.05	-2	205	-0.97%
2021/02/02	0	0.00	2	15.23	15.25	-2	206	-0.97%
2021/02/01	0	0.00	1	15.20	15.15	-1	205	-0.49%
2021/01/28	0	0.00	15	15.28	15.20	-15	203	-7.36%
2021/01/20	1	15.60	0	0.00	15.55	1	199	0.50%
2021/01/19	10	16.05	0	0.00	16.20	10	197	5.07%
2021/01/15	2	16.50	0	0.00	16.65	2	195	1.02%
2021/01/06	1	17.80	0	0.00	17.70	1	184	0.54%
2020/12/31	1	18.20	0	0.00	18.15	1	174	0.57%
2020/12/30	0	0.00	1	18.30	18.05	-1	171	-0.58%
2020/12/29	0	0.00	3	17.80	17.90	-3	168	-1.78%
2020/12/28	0	0.00	2	18.00	18.05	-2	165	-1.21%
2020/12/22	2	18.85	4	19.08	17.80	-2	156	-1.28%
2020/12/21	5	18.84	7	19.04	19.35	-2	143	-1.40%
2020/12/18	1	18.20	2	18.70	18.50	-1	126	-0.79%
2020/12/17	0	0.00	8	18.66	18.70	-8	122	-6.55%
2020/12/16	12	17.99	11	17.97	18.10	1	101	0.98%
2020/12/15	1	17.05	0	0.00	16.80	1	84	1.18%
2020/12/14	3	16.90	0	0.00	17.10	3	78	3.83%
2020/12/11	1	17.00	0	0.00	16.90	1	76	1.30%
2020/12/10	0	0.00	1	17.00	16.90	-1	71	-1.40%
2020/12/07	16	16.29	0	0.00	15.85	16	63	25.38%
2020/12/04	1	16.50	0	0.00	16.55	1	61	1.64%
2020/12/03	0	0.00	2	16.70	16.60	-2	61	-3.27%
2020/11/25	0	0.00	1	17.00	16.35	-1	59	-1.68%
2020/11/24	1	16.45	0	0.00	16.90	1	59	1.68%
2020/11/17	2	15.15	0	0.00	15.35	2	50	3.98%
2020/11/06	0	0.00	2	14.75	14.75	-2	38	-5.18%
2020/11/05	1	14.55	0	0.00	14.65	1	38	2.60%
2020/09/16	0	0.00	3	15.05	15.10	-3	43	-6.87%
2020/09/08	0	0.00	2	15.23	15.15	-2	49	-4.07%
2020/09/07	1	15.10	1	15.00	15.05	0	49	0.00%
2020/09/01	0	0.00	1	15.00	14.75	-1	47	-2.10%
2020/08/17	0	0.00	3	14.80	14.75	-3	45	-6.56%
2020/08/14	0	0.00	3	14.75	14.80	-3	47	-6.36%
2020/07/27	0	0.00	2	15.55	15.55	-2	70	-2.85%
2020/07/20	0	0.00	1	15.00	15.05	-1	72	-1.38%
2020/07/14	2	15.05	0	0.00	15.00	2	74	2.70%
2020/06/30	0	0.00	3	15.42	15.45	-3	87	-3.44%
2020/06/16	0	0.00	2	15.50	15.55	-2	101	-1.96%
2020/06/05	0	0.00	1	15.30	15.45	-1	135	-0.74%
2020/06/02	2	15.30	0	0.00	15.30	2	140	1.43%
2020/05/20	0	0.00	1	15.90	15.85	-1	147	-0.68%
2020/05/19	55	16.52	0	0.00	16.30	55	147	37.25%
2020/05/18	207	16.28	1	16.20	16.55	206	147	139.95%	大買/鉅額交易
2020/05/15	244	16.07	10	16.00	16.30	234	143	163.22%	大買/鉅額交易
2020/05/14	217	16.01	0	0.00	15.95	217	139	155.28%	大買/鉅額交易
2020/05/13	122	16.05	5	15.95	16.10	117	136	85.45%	大買/鉅額交易
2020/05/12	117	16.04	0	0.00	16.10	117	135	86.57%	大買/鉅額交易
2020/05/11	109	16.04	0	0.00	16.15	109	134	81.30%	大買/鉅額交易
2020/05/08	22	16.01	0	0.00	16.05	22	132	16.55%
2020/05/07	17	15.99	0	0.00	16.00	17	133	12.78%
2020/05/06	51	15.87	0	0.00	15.95	51	136	37.34%
2020/05/05	60	15.86	0	0.00	15.90	60	137	43.57%
2020/05/04	12	15.64	0	0.00	15.70	12	139	8.60%
2020/04/30	40	15.74	0	0.00	15.90	40	142	28.09%
2020/04/29	34	15.48	0	0.00	15.60	34	151	22.50%
2020/04/28	58	15.33	0	0.00	15.40	58	150	38.42%
2020/04/27	48	15.27	4	15.18	15.20	44	155	28.24%
2020/04/24	41	15.09	0	0.00	15.20	41	154	26.48%
2020/04/23	53	15.00	0	0.00	15.05	53	154	34.40%
2020/04/22	29	14.78	0	0.00	14.90	29	153	18.88%
2020/04/21	57	14.98	0	0.00	14.90	57	153	37.13%
2020/04/20	38	15.19	0	0.00	15.30	38	152	24.85%
2020/04/17	55	15.23	1	15.00	15.20	54	153	35.25%
2020/04/16	33	14.84	0	0.00	14.95	33	152	21.71%
2020/04/15	47	14.93	0	0.00	14.90	47	150	31.13%
2020/04/14	68	14.68	0	0.00	14.90	68	150	45.12%
2020/04/13	63	14.54	0	0.00	14.60	63	148	42.46%
2020/04/10	65	14.50	0	0.00	14.50	65	147	44.11%
2020/04/09	46	14.43	2	14.45	14.45	44	146	29.96%
2020/04/08	96	14.37	4.1	14.40	14.40	91.9	147	62.53%
2020/04/07	84	14.27	1	14.20	14.10	83	146	56.66%
2020/04/06	52	14.00	0	0.00	13.85	52	144	35.90%
2020/04/01	23	13.97	0	0.00	14.00	23	144	15.94%
2020/03/31	117	13.75	0	0.00	14.10	117	144	81.25%	大買/鉅額交易
2020/03/30	84	13.28	0	0.00	13.50	84	142	58.78%
2020/03/27	81	13.21	0	0.00	13.25	81	141	57.21%
2020/03/26	24	13.01	0	0.00	13.05	24	138	17.27%
2020/03/25	61	12.80	0	0.00	12.70	61	138	44.16%
2020/03/24	85	12.10	0	0.00	12.20	85	137	62.04%
2020/03/23	0	0.00	2	11.30	11.70	-2	136	-1.46%
2020/03/20	1	11.00	0	0.00	11.20	1	135	0.74%
2020/03/19	12	10.52	0	0.00	10.35	12	133	9.00%
2020/03/18	4	11.75	0	0.00	11.50	4	126	3.15%
2020/03/17	13	12.82	0	0.00	12.55	13	122	10.60%
2020/03/16	1	13.85	0	0.00	13.70	1	118	0.84%
2020/03/13	34	13.87	1	13.85	13.85	33	116	28.30%
2020/03/12	21	15.53	0	0.00	15.35	21	104	20.15%
2020/03/10	1	15.90	1	16.10	16.35	0	100	0.00%
2020/03/06	10	16.35	0	0.00	16.45	10	99	10.09%
2020/03/05	0	0.00	6	16.32	16.45	-6	98	-6.10%
2020/03/03	2	15.75	0	0.00	15.80	2	98	2.03%
2020/03/02	2	15.50	0	0.00	15.75	2	98	2.03%
2020/02/27	4	16.18	0	0.00	16.00	4	95	4.18%
2020/02/25	1	16.50	0	0.00	16.50	1	93	1.07%
2020/02/20	3	16.95	0	0.00	16.95	3	97	3.09%
2020/02/11	1	16.70	0	0.00	16.70	1	123	0.81%
2020/02/07	31	16.73	0	0.00	16.65	31	126	24.47%
2020/02/06	12	17.02	0	0.00	17.25	12	124	9.67%
2020/02/04	1	16.15	0	0.00	16.15	1	124	0.80%
2020/02/03	1	16.15	0	0.00	16.00	1	123	0.81%
2020/01/30	22	17.66	0	0.00	17.30	22	115	19.01%
2020/01/10	0	0.00	6	18.85	18.85	-6	119	-5.03%
2020/01/07	1	18.80	0	0.00	18.85	1	123	0.81%
2020/01/06	3	19.00	0	0.00	18.95	3	124	2.41%
2019/12/20	0	0.00	0.1	19.00	19.00	-0.1	137	-0.09%
2019/12/19	5	18.88	0.1	19.00	19.00	4.9	138	3.56%
2019/12/16	1	18.70	0	0.00	18.85	1	137	0.73%
2019/12/04	5	18.55	0	0.00	18.55	5	152	3.27%
2019/11/22	0.2	19.50	1	19.10	19.15	-0.8	190	-0.42%
2019/11/20	0	0.00	1	18.70	18.95	-1	196	-0.51%
2019/11/19	0	0.00	1	18.75	19.00	-1	194	-0.51%
2019/11/18	2	19.00	0	0.00	18.95	2	193	1.03%
2019/11/15	1	19.10	0	0.00	19.15	1	192	0.52%
2019/11/14	7	19.00	0	0.00	19.00	7	192	3.63%
2019/11/13	9	19.84	1	19.75	19.80	8	184	4.33%
2019/10/24	0	0.00	6	20.20	20.20	-6	205	-2.92%
2019/10/22	0	0.00	11	20.20	20.20	-11	236	-4.65%
2019/10/15	7	20.06	0	0.00	20.15	7	264	2.65%
2019/10/09	0	0.00	5	20.00	20.05	-5	274	-1.82%
2019/10/03	6	20.25	40	20.30	20.20	-34	278	-12.22%
2019/10/01	5	20.75	0	0.00	20.60	5	273	1.83%
2019/09/11	5	21.05	0	0.00	21.05	5	286	1.74%
2019/09/10	3	21.00	0	0.00	21.05	3	285	1.05%
2019/09/09	5	21.15	0	0.00	21.15	5	284	1.76%
2019/09/05	1	21.30	0	0.00	21.30	1	282	0.35%
2019/09/04	2	21.60	0	0.00	21.60	2	279	0.71%
2019/09/02	0	0.00	163	21.17	21.50	-163	269	-60.50%	大賣/鉅額交易
2019/08/30	0	0.00	16	20.70	20.70	-16	251	-6.35%
2019/08/29	0	0.00	3	20.57	20.65	-3	250	-1.20%
2019/08/28	0	0.00	21	20.55	20.60	-21	249	-8.42%
2019/08/27	0	0.00	8	20.65	20.60	-8	250	-3.19%
2019/08/26	5	20.50	0	0.00	20.50	5	254	1.96%
2019/08/23	0	0.00	24	20.85	20.70	-24	255	-9.40%
2019/08/21	5	20.70	0	0.00	20.60	5	255	1.95%
2019/08/16	0	0.00	22	20.85	20.90	-22	263	-8.34%
2019/08/15	8	20.51	0	0.00	20.55	8	264	3.02%
2019/08/14	12	20.92	0	0.00	20.85	12	264	4.54%
2019/08/13	25	20.99	11	21.06	21.10	14	268	5.22%
2019/08/12	0	0.00	35	21.11	21.00	-35	270	-12.95%
2019/08/07	0	0.00	2	20.45	20.50	-2	266	-0.75%
2019/08/06	6	20.03	7	19.90	20.25	-1	282	-0.35%
2019/08/05	3	20.50	2	20.65	20.55	1	299	0.33%
2019/08/02	10	20.51	0	0.00	20.55	10	317	3.15%
2019/08/01	4	21.06	7	21.06	21.10	-3	322	-0.93%
2019/07/30	8	21.50	0	0.00	21.50	8	324	2.47%
2019/07/29	3	21.70	3	21.70	21.65	0	330	0.00%
2019/07/26	4	21.75	0	0.00	21.70	4	334	1.20%
2019/07/25	10	21.91	5	21.95	21.90	5	334	1.49%
2019/07/24	5	24.70	22	24.70	24.70	-17	327	-5.18%
2019/07/23	0	0.00	27	24.81	24.80	-27	312	-8.63%
2019/07/22	10	24.88	0	0.00	24.75	10	307	3.25%
2019/07/19	5	24.84	60	24.98	25.05	-55	304	-18.06%
2019/07/18	4	24.90	0	0.00	24.85	4	318	1.26%
2019/07/17	2	24.95	0	0.00	24.95	2	329	0.61%
2019/07/16	3	24.95	10	25.00	25.00	-7	338	-2.07%
2019/07/15	0	0.00	62	24.86	24.95	-62	360	-17.19%
2019/07/03	2	24.40	0	0.00	24.30	2	419	0.48%
2019/07/02	0	0.00	15	24.55	24.60	-15	433	-3.46%
2019/07/01	14	24.56	10	24.55	24.55	4	439	0.91%
2019/06/28	1	24.60	12	24.50	24.50	-11	443	-2.48%
2019/06/27	0	0.00	5	24.25	24.20	-5	453	-1.10%
2019/06/26	0	0.00	8	24.20	24.15	-8	458	-1.74%
2019/06/25	0	0.00	30	24.20	24.15	-30	487	-6.15%
2019/06/24	0	0.00	10	24.30	24.15	-10	513	-1.95%
2019/06/21	10	23.95	20	23.98	24.05	-10	564	-1.77%
2019/06/20	0	0.00	5	23.90	23.85	-5	602	-0.83%
2019/06/19	0	0.00	16	23.88	23.80	-16	681	-2.35%
2019/06/17	0	0.00	10	23.80	23.75	-10	753	-1.33%
2019/06/12	1	23.50	5	23.65	23.50	-4	969	-0.41%
2019/06/11	2	23.50	0	0.00	23.60	2	981	0.20%
2019/06/03	5	23.41	0	0.00	23.45	5	1,011	0.49%
2019/05/31	8	23.27	0	0.00	23.60	8	1,025	0.78%
2019/05/29	5	23.32	0	0.00	23.25	5	1,038	0.48%
2019/05/27	5	23.43	0	0.00	23.35	5	1,043	0.48%
2019/05/24	6	23.43	0	0.00	23.55	6	1,046	0.57%
2019/05/23	5	23.50	0	0.00	23.50	5	1,051	0.48%
2019/05/22	9	23.68	0	0.00	23.65	9	1,063	0.85%
2019/05/21	5	23.76	0	0.00	23.80	5	1,066	0.47%
2019/05/20	15	23.57	0	0.00	23.60	15	1,066	1.41%
2019/05/17	9	24.18	0	0.00	23.80	9	1,067	0.84%
2019/05/16	1	24.15	0	0.00	24.05	1	1,065	0.09%
2019/05/14	11	23.41	0	0.00	23.90	11	1,066	1.03%
2019/05/13	45	24.69	0	0.00	24.55	45	1,056	4.26%
2019/05/10	2	25.10	10	25.30	25.30	-8	1,040	-0.77%
2019/05/09	14	24.54	0	0.00	24.50	14	1,022	1.37%
2019/05/08	0	0.00	2	24.85	24.85	-2	1,014	-0.20%
2019/05/06	20	24.99	0	0.00	24.95	20	1,012	1.98%
2019/05/02	1	25.45	0	0.00	25.55	1	999	0.10%
2019/04/26	0	0.00	5	25.20	25.20	-5	988	-0.51%
2019/04/24	5	25.05	0	0.00	25.00	5	981	0.51%
2019/04/23	5	25.30	0	0.00	25.30	5	962	0.52%
2019/04/22	3	25.37	0	0.00	25.30	3	949	0.32%
2019/04/19	5	25.50	0	0.00	25.25	5	941	0.53%
2019/04/18	5	25.75	0	0.00	25.65	5	915	0.55%
2019/04/17	1	25.75	0	0.00	26.10	1	915	0.11%
2019/04/16	7	25.70	0	0.00	25.80	7	913	0.77%
2019/04/11	6	26.53	0	0.00	26.45	6	886	0.68%
2019/04/10	0	0.00	62	26.79	26.75	-62	879	-7.05%
2019/04/09	6	26.35	80	26.74	26.70	-74	871	-8.49%
2019/04/08	10	26.33	0	0.00	26.40	10	861	1.16%
2019/04/03	0	0.00	25	26.60	26.55	-25	847	-2.95%
2019/04/02	0	0.00	10	26.75	26.70	-10	841	-1.19%
2019/03/29	2	26.65	47.2	26.66	26.75	-45.2	822	-5.50%
2019/03/28	0	0.00	1	26.00	26.60	-1	816	-0.12%
2019/03/27	12	26.61	1	26.60	26.55	11	790	1.39%
2019/03/26	0	0.00	28	27.33	27.05	-28	764	-3.66%
2019/03/25	3	27.58	75	27.54	27.65	-72	712	-10.10%
2019/03/22	28	28.25	321.1	28.23	28.80	-293.1	672	-43.57%	大賣/鉅額交易
2019/03/21	0	0.00	185	27.88	27.90	-185	594	-31.11%	大賣/鉅額交易
2019/03/20	3	27.40	14	27.36	27.30	-11	555	-1.98%
2019/03/19	16	27.69	3	27.67	27.70	13	523	2.49%
2019/03/18	10	27.72	157	27.97	28.10	-147	494	-29.71%	大賣/鉅額交易
2019/03/15	32	27.08	109.1	26.93	27.05	-77.1	399	-19.29%	大賣/
2019/03/14	10	25.35	52	25.33	25.35	-42	314	-13.36%
2019/03/13	0	0.00	67	25.16	25.25	-67	307	-21.80%
2019/03/11	2	25.15	0	0.00	24.90	2	312	0.64%
2019/03/08	3	24.80	2	24.85	25.00	1	320	0.31%
2019/03/07	0	0.00	12	25.09	24.95	-12	315	-3.80%
2019/03/06	14	25.06	79	24.96	25.05	-65	320	-20.29%
2019/03/05	3	24.75	7	24.86	24.80	-4	307	-1.30%
2019/03/04	0	0.00	14	24.84	24.80	-14	303	-4.62%
2019/02/25	0	0.00	3	24.55	24.50	-3	299	-1.00%
2019/02/22	0	0.00	15	24.27	24.30	-15	293	-5.11%
2019/02/21	0	0.00	62	24.14	24.30	-62	287	-21.56%
2019/02/19	10	23.56	0	0.00	23.40	10	277	3.61%
2019/02/18	2	23.55	0	0.00	23.45	2	281	0.71%
2019/01/24	3	23.77	0	0.00	23.80	3	288	1.04%
2019/01/16	0	0.00	1	24.00	23.90	-1	296	-0.34%
2019/01/09	0	0.00	25	24.63	24.55	-25	336	-7.42%
2019/01/08	0	0.00	5	24.55	24.55	-5	336	-1.49%
2019/01/07	3	24.00	0	0.00	24.00	3	335	0.89%
2019/01/02	0	0.00	0.5	24.05	24.25	-0.5	348	-0.16%
2018/12/27	0	0.00	19	24.12	24.15	-19	363	-5.23%
2018/12/25	0	0.00	5	24.25	24.25	-5	400	-1.25%
2018/12/20	5	24.30	6	24.30	24.20	-1	463	-0.22%
2018/12/19	0	0.00	5	24.28	24.15	-5	523	-0.96%
2018/12/14	0	0.00	25	24.35	24.25	-25	541	-4.62%
2018/12/12	0	0.00	2	24.10	24.30	-2	545	-0.37%
2018/12/06	0	0.00	1	24.50	24.00	-1	543	-0.18%
2018/12/05	0	0.00	18	24.43	24.40	-18	538	-3.34%
2018/12/04	0	0.00	3	24.20	24.20	-3	531	-0.56%
2018/11/29	10	23.90	1	24.00	23.85	9	542	1.66%
2018/11/26	0	0.00	16	23.70	23.75	-16	537	-2.97%
2018/11/16	0	0.00	1	23.60	23.70	-1	544	-0.18%
2018/11/13	3	23.20	6	23.37	23.10	-3	534	-0.56%
2018/11/09	0	0.00	3	23.35	23.50	-3	516	-0.58%
2018/11/08	0	0.00	5	23.40	23.60	-5	514	-0.97%
2018/11/07	0	0.00	4	22.80	22.85	-4	507	-0.79%
2018/11/06	10	23.00	0	0.00	22.80	10	509	1.96%
2018/11/02	0	0.00	3.6	23.06	22.90	-3.6	509	-0.70%
2018/10/31	6	22.60	0	0.00	22.65	6	504	1.19%
2018/10/29	0	0.00	1	22.35	22.30	-1	497	-0.20%
2018/10/26	3	22.30	1	22.30	22.30	2	494	0.40%
2018/10/25	0	0.00	10	22.70	22.60	-10	489	-2.04%
2018/10/24	0	0.00	6	23.43	23.40	-6	485	-1.24%
2018/10/23	0	0.00	10	23.65	23.40	-10	481	-2.08%
2018/10/22	0	0.00	2	24.28	24.10	-2	475	-0.42%
2018/10/19	10	24.60	4	24.40	24.15	6	467	1.28%
2018/10/18	0	0.00	6	23.98	24.00	-6	444	-1.35%
2018/10/17	0	0.00	1	23.75	23.65	-1	441	-0.23%
2018/10/16	0	0.00	59	23.64	23.80	-59	446	-13.23%
2018/10/15	1	23.15	76	23.14	23.30	-75	439	-17.05%
2018/10/12	5	22.75	33	22.50	22.75	-28	434	-6.44%
2018/10/11	2	22.20	0	0.00	22.25	2	430	0.46%
2018/10/05	1	24.50	98	24.52	24.55	-97	414	-23.39%
2018/10/04	0	0.00	112	24.90	24.85	-112	402	-27.83%	大賣/鉅額交易
2018/10/03	2	24.85	10	25.01	24.75	-8	385	-2.07%
2018/10/02	0	0.00	11	24.40	24.55	-11	362	-3.03%
2018/10/01	20	23.99	12	23.87	24.05	8	334	2.39%
2018/09/28	17	23.65	41	23.76	23.70	-24	325	-7.38%
2018/09/26	26	24.42	46.9	24.77	23.85	-20.9	296	-7.04%
2018/09/25	17	23.62	0	0.00	23.75	17	232	7.30%
2018/09/21	4	21.88	4	22.05	22.00	0	220	0.00%
2018/09/20	1	21.85	0	0.00	21.85	1	217	0.46%
2018/09/19	15	22.58	0	0.00	22.45	15	211	7.09%
2018/09/18	20	22.84	0	0.00	22.70	20	203	9.81%
2018/09/17	71	22.91	0	0.00	22.85	71	203	34.88%
2018/09/13	0	0.00	20	22.98	22.85	-20	203	-9.83%
2018/09/12	0	0.00	2	23.05	22.95	-2	202	-0.99%
2018/09/11	0	0.00	1	23.30	23.25	-1	199	-0.50%
2018/09/07	0	0.00	5	24.20	23.85	-5	193	-2.58%
2018/09/06	1	24.40	5	24.65	24.40	-4	185	-2.16%
2018/09/05	30	23.65	1	23.60	23.75	29	161	17.94%
2018/09/04	34	23.83	13	23.71	23.90	21	157	13.31%
2018/09/03	32	23.80	0	0.00	23.90	32	176	18.13%
2018/08/31	61	23.75	0	0.00	24.00	61	172	35.31%
2018/08/30	0	0.00	30	23.83	23.65	-30	170	-17.56%
2018/08/28	56	23.72	0	0.00	23.90	56	174	32.10%
2018/08/27	0	0.00	38	23.84	23.85	-38	166	-22.83%
2018/08/24	0	0.00	50	23.66	23.75	-50	162	-30.80%
2018/08/23	0	0.00	113	23.45	23.65	-113	158	-71.45%	大賣/鉅額交易
2018/08/22	0	0.00	37	23.03	23.25	-37	150	-24.58%
2018/08/21	0	0.00	16	22.67	22.85	-16	143	-11.16%
2018/08/07	0	0.00	10	22.70	22.90	-10	142	-7.04%
2018/08/06	0	0.00	2	23.00	23.00	-2	141	-1.41%
2018/07/20	5	24.25	5	24.10	24.10	0	135	0.00%
2018/07/09	0	0.00	1	24.30	24.25	-1	143	-0.70%
2018/07/02	0	0.00	77	24.46	24.90	-77	143	-53.52%
2018/06/29	0	0.00	49	24.43	24.70	-49	143	-34.12%
2018/06/28	0	0.00	34	24.46	24.60	-34	144	-23.60%
2018/06/27	0	0.00	30	24.27	24.60	-30	145	-20.55%
2018/06/20	5	24.40	2	24.40	24.45	3	147	2.03%
2018/06/19	2	24.60	0	0.00	24.40	2	148	1.35%
2018/06/15	3	24.60	0	0.00	24.70	3	151	1.98%
2018/06/14	9	24.59	0	0.00	24.65	9	151	5.92%
2018/06/13	6	24.75	0	0.00	24.75	6	150	3.98%
2018/06/11	41	24.90	0	0.00	24.90	41	152	26.94%
2018/06/08	1	24.95	0	0.00	24.95	1	130	0.77%
2018/06/07	20	24.68	0	0.00	24.65	20	129	15.49%
2018/06/05	8	25.50	0	0.00	25.20	8	124	6.41%
2018/06/04	15	25.37	59	25.14	25.30	-44	121	-36.21%
2018/06/01	0	0.00	30	24.61	24.70	-30	116	-25.75%
2018/05/31	0	0.00	4	24.65	24.60	-4	115	-3.47%
2018/05/30	1	24.35	0	0.00	24.55	1	116	0.86%
2018/05/18	10	24.60	0	0.00	24.60	10	125	7.97%
2018/05/10	1	25.65	1	26.00	25.60	0	132	0.00%
2018/05/09	0	0.00	1	25.10	25.15	-1	130	-0.77%
2018/04/27	2	24.00	0	0.00	24.20	2	137	1.46%
2018/04/26	2	24.20	0	0.00	24.20	2	136	1.47%
2018/04/24	1	24.60	0	0.00	24.40	1	140	0.71%
2018/04/19	2	25.00	6	24.77	25.00	-4	145	-2.74%
2018/04/11	1	24.30	0	0.00	24.20	1	163	0.61%
2018/04/10	0	0.00	3	24.45	24.30	-3	164	-1.83%
2018/03/30	7	24.14	0	0.00	24.25	7	170	4.12%
2018/03/29	1	24.00	0	0.00	23.95	1	168	0.59%
2018/03/23	8	23.76	0	0.00	23.70	8	166	4.80%
2018/03/21	1	24.25	10	24.46	24.15	-9	166	-5.39%
2018/03/20	0	0.00	4	24.15	24.20	-4	163	-2.45%
2018/03/19	2	24.00	0	0.00	24.15	2	164	1.22%
2018/03/16	2	24.00	0	0.00	24.20	2	168	1.19%
2018/03/15	1	23.85	0	0.00	23.95	1	168	0.59%
2018/03/09	0	0.00	3	23.70	23.80	-3	171	-1.75%
2018/03/01	0	0.00	1	24.05	24.00	-1	181	-0.55%
2018/02/23	1	24.20	0	0.00	24.15	1	184	0.54%
2018/02/08	2	23.80	0	0.00	23.60	2	187	1.07%
2018/02/06	0	0.00	7	23.71	23.80	-7	190	-3.67%
2018/02/02	23	25.30	0	0.00	25.00	23	192	11.97%
2018/01/30	0	0.00	10	24.95	24.80	-10	204	-4.89%
2018/01/29	0	0.00	30	24.90	24.95	-30	228	-13.15%
2018/01/25	5	24.95	0	0.00	25.00	5	242	2.06%
2018/01/18	0	0.00	1	25.10	25.10	-1	240	-0.42%
2018/01/16	0	0.00	3	25.30	25.50	-3	260	-1.15%
2018/01/12	2	25.28	1	25.25	25.10	1	250	0.40%
2018/01/08	0	0.00	5	25.13	25.00	-5	239	-2.09%
2018/01/03	1	24.50	0	0.00	24.40	1	236	0.42%