達運 (6120)-新光-高雄券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
2,707張
產業
上市光電類股0.00%
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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/20	1	15.50	0	0.00	15.45	1	9,928	0.01%
2024/05/17	0.1	15.60	0.2	15.60	15.55	-0.2	10,007	0.00%
2024/05/16	5	15.55	5	15.65	15.70	0	10,175	0.00%
2024/05/15	26	15.55	1	15.56	15.50	25	10,424	0.24%
2024/05/14	5	15.50	1	15.60	15.50	4	10,575	0.04%
2024/05/13	10	15.50	0	0.00	15.60	10	10,660	0.09%
2024/05/10	5	15.75	0	0.00	15.80	5	10,718	0.05%
2024/05/09	1	16.15	56	16.16	15.80	-55	10,793	-0.51%
2024/05/08	0	0.00	13.3	15.50	15.65	-13.3	10,798	-0.12%
2024/05/07	0	0.00	1.4	15.62	15.55	-1.4	10,891	-0.01%
2024/05/06	15	15.64	0	0.00	15.60	15	10,907	0.14%
2024/05/03	64	15.75	12.5	15.68	15.45	51.5	10,980	0.47%
2024/05/02	0	0.00	50	16.91	17.00	-50	10,665	-0.47%
2024/04/30	5	17.18	124	17.20	17.00	-119	10,716	-1.11%	大賣/鉅額交易
2024/04/29	5	17.40	10	17.25	17.50	-5	10,872	-0.05%
2024/04/26	1	17.30	1	16.85	17.00	0	10,955	0.00%
2024/04/25	0	16.95	0	16.90	16.85	0	11,515	0.00%
2024/04/24	2	17.00	41	16.87	16.80	-39	12,382	-0.31%
2024/04/23	59	16.71	23	16.97	16.70	36	12,508	0.29%
2024/04/22	204	16.77	208	16.79	16.80	-4	12,501	-0.03%	大買/大賣/
2024/04/19	0	0.00	16	15.53	15.75	-16	12,587	-0.13%
2024/04/18	44	15.94	43	15.96	15.90	1	13,006	0.01%
2024/04/17	9	15.67	10	15.75	15.60	-1	14,719	-0.01%
2024/04/16	24	15.73	13	15.99	15.60	11	15,102	0.07%
2024/04/15	38	16.73	3.5	16.72	16.40	34.5	15,356	0.22%
2024/04/12	65	16.94	27	17.10	16.75	38	15,296	0.25%
2024/04/11	52.1	17.21	1	17.45	17.15	51.1	15,201	0.34%
2024/04/10	35	17.68	16	17.78	17.55	19	15,264	0.12%
2024/04/09	30.1	17.69	86	17.61	17.25	-55.9	15,120	-0.37%
2024/04/08	218.7	18.55	117.5	18.29	17.90	101.3	14,805	0.68%	大買/大賣/鉅額交易
2024/04/03	208	18.26	281	18.45	18.60	-73	13,686	-0.53%	大買/大賣/
2024/04/02	149.5	17.17	111	17.21	16.95	38.5	12,806	0.30%	大買/大賣/
2024/04/01	53	16.60	5	16.60	16.55	48	12,262	0.39%
2024/03/29	34	16.21	31	16.16	16.10	3	12,158	0.02%
2024/03/28	21	16.14	20	16.07	16.15	1	12,089	0.01%
2024/03/27	1	16.00	0	0.00	15.95	1	12,044	0.01%
2024/03/26	8	15.95	8	15.95	15.90	0	12,016	0.00%
2024/03/25	1	16.10	52	16.09	16.25	-51	11,947	-0.43%
2024/03/22	0	16.00	42	15.95	15.95	-42	11,882	-0.35%
2024/03/21	77	15.76	6	15.65	15.80	71	11,845	0.60%
2024/03/20	0	0.00	20	15.75	15.65	-20	11,799	-0.17%
2024/03/19	5	15.90	5	15.95	15.85	0	11,777	0.00%
2024/03/18	6	15.80	46	16.07	15.95	-40	11,743	-0.34%
2024/03/15	50	15.73	10.1	15.70	15.75	39.9	11,764	0.34%
2024/03/14	9	15.61	7	15.75	15.65	2	11,757	0.02%
2024/03/13	58	16.29	21.1	16.00	15.95	36.9	11,681	0.32%
2024/03/12	45.1	16.67	44	16.86	16.95	1.1	11,466	0.01%
2024/03/11	6	16.37	40	16.48	16.50	-34	11,000	-0.31%
2024/03/08	1	15.20	75	15.07	15.00	-74	10,733	-0.69%
2024/03/07	8	15.36	18	15.33	15.35	-10	10,660	-0.09%
2024/03/06	4	15.66	2	15.75	15.60	2	10,579	0.02%
2024/03/05	7	16.09	38	15.82	16.05	-31	10,524	-0.29%
2024/03/04	41	15.55	1	15.50	15.50	40	10,356	0.39%
2024/03/01	9	15.45	8	15.50	15.40	1	10,307	0.01%
2024/02/29	18	15.59	13	15.67	15.65	5	10,277	0.05%
2024/02/27	3	15.77	2	15.88	15.80	1	10,237	0.01%
2024/02/26	9	16.01	23	16.15	16.20	-14	10,170	-0.14%
2024/02/23	15	16.59	14	16.36	16.20	1	10,157	0.01%
2024/02/22	15	16.41	6	16.55	16.35	9	10,080	0.09%
2024/02/21	1	16.75	0	0.00	16.50	1	10,022	0.01%
2024/02/20	27	16.75	4	16.83	16.65	23	9,965	0.23%
2024/02/19	14	17.11	19	16.95	16.85	-5	9,869	-0.05%
2024/02/16	12	17.03	39	17.13	17.10	-27	9,692	-0.28%
2024/02/15	15	16.32	115	16.25	16.30	-100	9,410	-1.06%	大賣/
2024/02/05	37	15.74	33.5	15.71	15.75	3.5	9,238	0.04%
2024/02/02	36	15.77	5	15.61	15.50	31	9,147	0.34%
2024/02/01	12	15.45	12	15.33	15.35	0	9,110	0.00%
2024/01/31	34	15.70	13	15.58	15.50	21	9,015	0.23%
2024/01/30	37	16.16	56.1	16.06	16.10	-19.1	8,903	-0.21%
2024/01/29	14	15.76	28	15.85	15.85	-14	8,780	-0.16%
2024/01/26	3	16.38	5	16.45	15.80	-2	8,713	-0.02%
2024/01/25	11	16.03	7	16.13	15.95	4	8,589	0.05%
2024/01/24	19	16.30	25	16.49	16.25	-6	8,453	-0.07%
2024/01/23	117	16.72	188	16.78	16.40	-71	8,338	-0.85%	大買/大賣/
2024/01/22	46	16.71	88	16.65	16.45	-42	8,093	-0.52%
2024/01/19	167	17.34	80	17.01	16.90	87	7,868	1.11%	大買/
2024/01/18	151	17.00	178	17.23	17.45	-27	7,224	-0.37%	大買/大賣/
2024/01/17	37	16.04	35	16.07	15.90	2	6,305	0.03%
2024/01/16	62	16.70	59	16.65	16.40	3	6,114	0.05%
2024/01/15	61.5	16.87	23	16.97	16.80	38.5	5,822	0.66%
2024/01/12	148	16.72	211	16.49	16.80	-63	5,465	-1.15%	大買/大賣/
2024/01/11	367	16.99	246	16.97	16.45	121	4,982	2.43%	大買/大賣/鉅額交易
2024/01/10	58	15.16	91	15.56	16.25	-33	3,206	-1.03%
2024/01/09	113.1	14.99	76	14.94	14.80	37	2,785	1.33%	大買/
2024/01/08	0.1	14.25	0	0.00	14.15	0.1	2,602	0.00%
2024/01/05	1	14.10	0	0.00	14.15	1	2,603	0.04%
2024/01/04	17	14.38	22	14.27	14.15	-5	2,574	-0.19%
2024/01/03	0.1	13.40	0	0.00	13.75	0.1	2,566	0.00%
2023/12/29	0	0.00	0	13.45	13.40	0	2,759	0.00%
2023/12/27	0	0.00	1	13.55	13.55	-1	2,957	-0.03%
2023/12/26	0	0.00	5	13.35	13.40	-5	3,005	-0.17%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/15	1	13.65	0	0.00	13.65	1	3,401	0.03%
2023/12/14	10	13.80	0	0.00	13.70	10	3,554	0.28%
2023/12/13	12	13.67	1	13.60	13.55	11	3,790	0.29%
2023/12/12	3	13.80	0	0.00	13.70	3	3,975	0.08%
2023/12/11	1	14.15	1	14.00	13.80	0	4,219	0.00%
2023/12/07	2	13.70	0	0.00	13.65	2	4,921	0.04%
2023/12/05	1	13.85	0	0.00	13.85	1	4,991	0.02%
2023/12/04	1	14.05	0	0.00	14.00	1	5,037	0.02%
2023/11/27	2	13.83	0	0.00	13.75	2	5,065	0.04%
2023/11/22	0	0.00	4	14.05	14.10	-4	5,085	-0.08%
2023/11/21	2	14.20	0	0.00	14.05	2	5,030	0.04%
2023/11/20	2	13.90	0	0.00	13.90	2	5,056	0.04%
2023/11/16	0	13.80	0	0.00	13.60	0	5,154	0.00%
2023/11/15	0	0.00	0	13.75	13.65	0	5,166	0.00%
2023/11/14	2	13.45	0	0.00	13.40	2	5,191	0.04%
2023/11/13	0	0.00	0.2	13.50	13.40	-0.2	5,230	0.00%
2023/11/10	0	0.00	1	13.40	13.40	-1	5,277	-0.02%
2023/11/09	3	13.52	28	13.59	13.55	-25	5,324	-0.47%
2023/11/08	0	0.00	3.1	13.90	13.90	-3.1	5,343	-0.06%
2023/11/07	1	13.90	0	0.00	13.90	1	5,473	0.02%
2023/11/06	3	14.00	20	14.00	14.10	-17	5,703	-0.30%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/31	1	14.15	0	0.00	13.80	1	6,021	0.02%
2023/10/27	1	14.15	0	0.00	13.95	1	6,108	0.02%
2023/10/26	0	0.00	1	14.30	14.10	-1	6,188	-0.02%
2023/10/25	1	14.45	1	14.30	14.45	0	6,233	0.00%
2023/10/24	2	14.10	2	14.30	14.15	0	6,379	0.00%
2023/10/23	2	14.10	0	0.00	14.00	2	6,551	0.03%
2023/10/20	0	13.55	6	13.38	13.50	-6	6,653	-0.09%
2023/10/19	3	13.73	0.1	14.00	13.80	2.9	6,736	0.04%
2023/10/18	6	14.02	0	0.00	13.90	6	6,942	0.09%
2023/10/17	1	14.40	0	0.00	14.15	1	7,104	0.01%
2023/10/16	22	14.75	0	0.00	14.30	22	7,417	0.30%
2023/10/13	0	0.00	5	14.76	14.70	-5	7,394	-0.07%
2023/10/12	0	15.00	0	0.00	14.85	0	7,571	0.00%
2023/10/11	11	15.30	1	15.05	14.75	10	7,913	0.13%
2023/10/06	6.1	16.03	0	0.00	15.90	6.1	8,521	0.07%
2023/10/05	16	16.43	13	16.31	16.30	3	9,007	0.03%
2023/10/04	5	16.00	4	16.15	16.20	1	9,543	0.01%
2023/10/03	45	15.89	38	15.93	16.05	7	9,820	0.07%
2023/10/02	5	16.12	3	16.08	16.15	2	9,763	0.02%
2023/09/27	0	0.00	84	15.89	15.90	-84	9,694	-0.87%
2023/09/26	0	0.00	1	15.85	15.80	-1	9,679	-0.01%
2023/09/25	6	16.18	11	15.90	16.05	-5	9,699	-0.05%
2023/09/22	5	15.78	2	15.90	16.00	3	9,645	0.03%
2023/09/21	8	15.42	7	15.45	15.45	1	9,548	0.01%
2023/09/20	24	15.53	23	15.54	15.55	1	9,535	0.01%
2023/09/19	111	16.05	33	15.81	15.85	78	9,608	0.81%	大買/
2023/09/18	26	15.94	25	16.24	16.10	1	9,959	0.01%
2023/09/15	36	15.75	21	15.70	15.55	15	10,661	0.14%
2023/09/14	14	15.79	13	15.88	15.70	1	10,989	0.01%
2023/09/13	14	14.69	19	14.98	14.95	-5	11,493	-0.04%
2023/09/12	50	15.75	40	15.16	14.50	10	11,354	0.09%
2023/09/11	1	15.50	0	0.00	15.50	1	10,920	0.01%
2023/09/08	4	14.08	4	14.15	14.10	0	10,897	0.00%
2023/09/07	13	14.10	0	0.00	14.10	13	10,884	0.12%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/09/05	0	0.00	4	14.90	14.95	-4	10,846	-0.04%
2023/09/04	0	0.00	0	14.95	14.95	0	10,833	0.00%
2023/08/31	5	14.81	0	0.00	14.90	5	10,810	0.05%
2023/08/30	25	14.60	26	14.73	14.75	-1	10,924	-0.01%
2023/08/24	9	15.19	8	15.01	14.85	1	10,970	0.01%
2023/08/23	0	0.00	3	14.50	14.50	-3	10,905	-0.03%
2023/08/22	1	14.70	0	0.00	14.60	1	10,845	0.01%
2023/08/18	3	15.17	6	15.22	15.10	-3	10,763	-0.03%
2023/08/17	5	15.30	1	15.45	15.45	4	10,708	0.04%
2023/08/16	6	15.18	2.3	15.07	15.10	3.8	10,657	0.04%
2023/08/15	1	15.40	3	15.35	15.45	-2	10,600	-0.02%
2023/08/14	5	14.81	0	0.00	14.85	5	10,529	0.05%
2023/08/11	10	15.17	0	0.00	15.30	10	10,457	0.10%
2023/08/10	3	14.53	10	14.55	14.70	-7	10,312	-0.07%
2023/08/09	7	15.13	0.1	15.10	15.10	6.9	10,074	0.07%
2023/08/08	90	16.76	0	0.00	16.75	90	9,895	0.91%
2023/08/04	1	15.95	2	16.20	16.25	-1	9,731	-0.01%
2023/08/02	5	16.24	2	16.13	16.15	3	9,702	0.03%
2023/08/01	0	0.00	1	16.75	16.65	-1	9,609	-0.01%
2023/07/31	0	0.00	57	17.05	16.65	-57	9,576	-0.60%
2023/07/28	6.1	16.92	15	16.92	16.95	-8.9	9,484	-0.09%
2023/07/27	6	16.87	18	17.14	17.20	-12	9,398	-0.13%
2023/07/26	8	16.65	15	16.79	16.45	-7	9,213	-0.08%
2023/07/25	23	17.72	24	17.61	17.65	-1	8,969	-0.01%
2023/07/24	6	17.60	50	17.25	17.25	-44	8,812	-0.50%
2023/07/21	83	17.73	19	17.99	17.70	64	8,670	0.74%
2023/07/20	32.1	19.27	7	19.08	18.90	25.1	8,434	0.30%
2023/07/19	9	19.03	17	19.34	19.20	-8	8,219	-0.10%
2023/07/18	2	19.25	16	19.13	18.20	-14	7,875	-0.18%
2023/07/17	5	19.13	9	19.07	18.95	-4	7,689	-0.05%
2023/07/14	179	18.89	199	18.90	18.75	-20	7,505	-0.27%	大買/大賣/
2023/07/13	218	19.62	124	19.57	19.15	94	7,164	1.31%	大買/大賣/
2023/07/12	26	18.07	29	18.22	18.90	-3	6,415	-0.05%
2023/07/11	40	17.57	49.1	17.74	17.70	-9	5,935	-0.15%
2023/07/10	29	17.16	23.4	17.22	17.50	5.6	5,248	0.11%
2023/07/07	3	15.40	12	15.73	15.95	-9	4,908	-0.18%
2023/07/06	9	15.33	0	0.00	15.40	9	4,824	0.19%
2023/07/05	0	0.00	1	15.25	15.20	-1	4,789	-0.02%
2023/07/04	3.4	14.96	4	15.18	14.90	-0.6	4,762	-0.01%
2023/07/03	4	15.45	24	15.56	15.25	-20	4,747	-0.42%
2023/06/30	26	14.92	0.9	14.96	15.15	25.1	4,708	0.53%
2023/06/29	2	14.75	5	14.70	14.70	-3	4,689	-0.06%
2023/06/28	4	14.68	6	14.63	14.55	-2	4,674	-0.04%
2023/06/27	3	14.60	21	14.47	14.40	-18	4,644	-0.39%
2023/06/26	27	15.74	54	15.55	15.25	-27	4,497	-0.60%
2023/06/21	115	16.10	100	16.10	15.85	15	4,000	0.37%	大買/
2023/06/20	100	14.68	106.2	14.87	15.55	-6.2	3,047	-0.20%	大賣/
2023/06/19	90	14.03	126.1	14.02	14.15	-36.1	2,575	-1.40%	大賣/
2023/06/16	0	0.00	9	13.55	13.55	-9	1,831	-0.49%
2023/06/15	0	0.00	40	12.35	12.35	-40	1,761	-2.27%
2023/06/14	57.1	11.33	15	11.20	11.25	42.1	1,665	2.53%
2023/06/13	20	11.05	3	10.95	11.00	17	1,634	1.04%
2023/06/09	14	11.00	0	0.00	10.85	14	1,595	0.88%
2023/06/08	0.1	10.70	0	0.00	10.60	0.1	1,567	0.00%
2023/06/07	0	0.00	1	10.95	10.80	-1	1,573	-0.06%
2023/06/05	0	0.00	4	11.11	10.85	-4	1,580	-0.25%
2023/06/01	0.1	10.85	0	0.00	10.80	0.1	1,459	0.00%
2023/05/31	2	10.80	0	0.00	10.80	2	1,457	0.14%
2023/05/30	5	10.97	0	0.00	10.65	5	1,441	0.35%
2023/05/18	0	0.00	0	10.60	10.35	0	1,525	0.00%
2023/05/17	0	0.00	0	10.45	10.40	0	1,528	0.00%
2023/05/15	2	10.10	1	10.00	10.10	1	1,567	0.06%
2023/05/12	1	9.95	2	9.97	10.05	-1	1,578	-0.06%
2023/05/11	0.2	10.18	0	0.00	10.05	0.2	1,583	0.01%
2023/05/10	0	0.00	0	10.30	10.20	0	1,590	0.00%
2023/05/03	0	0.00	0	10.35	10.30	0	1,661	0.00%
2023/04/26	0.1	10.28	0	0.00	10.30	0.1	1,677	0.00%
2023/04/25	1	10.20	5	10.15	10.15	-4	1,673	-0.24%
2023/04/19	0	0.00	1	11.15	11.10	-1	1,569	-0.06%
2023/04/18	4	11.46	2	11.40	11.45	2	1,532	0.13%
2023/04/17	2	11.30	13	11.27	11.35	-11	1,495	-0.74%
2023/04/14	0	0.00	5	11.15	11.15	-5	1,448	-0.35%
2023/04/13	3.1	10.78	0	0.00	10.75	3.1	1,381	0.22%
2023/04/12	0	10.75	0	0.00	10.70	0	1,354	0.00%
2023/04/11	0	10.70	0	0.00	10.70	0	1,348	0.00%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/04/07	0	10.90	0	0.00	10.70	0	1,316	0.00%
2023/04/06	0	0.00	1	10.75	10.80	-1	1,309	-0.08%
2023/03/30	1	10.55	4	10.60	10.55	-3	1,277	-0.23%
2023/03/29	1	10.40	0	0.00	10.45	1	1,266	0.08%
2023/03/28	1	10.45	0	0.00	10.40	1	1,265	0.08%
2023/03/27	0	0.00	4	10.70	10.65	-4	1,253	-0.32%
2023/03/24	2	10.58	0	0.00	10.60	2	1,246	0.16%
2023/03/23	1	10.50	0	0.00	10.45	1	1,223	0.08%
2023/03/22	1	10.65	5	10.90	10.60	-4	1,209	-0.33%
2023/03/21	2.1	10.55	7	10.57	10.60	-5	1,145	-0.43%
2023/03/17	0.2	10.05	0	0.00	10.05	0.2	1,076	0.02%
2023/03/15	20	10.05	20	9.96	9.96	0	1,071	0.00%
2023/03/14	0	10.10	0	0.00	10.00	0	1,073	0.00%
2023/03/13	0.1	10.10	0	0.00	10.00	0.1	1,082	0.01%
2023/03/10	4	10.08	0	0.00	10.15	4	1,076	0.37%
2023/03/09	0.3	10.30	0	0.00	10.20	0.3	1,066	0.02%
2023/03/06	4	10.35	0	0.00	10.25	4	1,042	0.38%
2023/03/03	2	10.35	0	0.00	10.25	2	1,034	0.19%
2023/03/02	1	10.20	0	0.00	10.15	1	1,020	0.10%
2023/02/24	0	10.45	30	10.30	10.45	-30	994	-3.02%
2023/02/23	4	10.38	6	10.32	10.30	-2	964	-0.21%
2023/02/22	4	10.25	0.4	10.35	10.30	3.7	939	0.39%
2023/02/21	0	0.00	2	10.15	10.05	-2	891	-0.22%
2023/02/20	0	0.00	4	10.24	10.20	-4	868	-0.46%
2023/02/17	31	10.05	30	10.06	9.99	1	841	0.12%
2023/02/16	1.2	9.88	2	9.88	9.91	-0.8	802	-0.10%
2023/02/15	2.1	9.81	2	9.73	9.85	0.1	795	0.01%
2023/02/14	2	9.73	0	0.00	9.78	2	782	0.26%
2023/02/13	0.3	9.50	0	0.00	9.46	0.3	738	0.04%
2023/02/10	30	9.57	0	0.00	9.57	30	737	4.07%
2023/02/09	0.1	9.55	0	0.00	9.52	0.1	724	0.01%
2023/02/08	0	9.66	2	9.64	9.63	-2	719	-0.28%
2023/02/06	0	0.00	10	9.40	9.52	-10	676	-1.48%
2023/02/03	0.1	9.25	0	0.00	9.25	0.1	636	0.01%
2023/02/02	1	9.12	10	9.11	9.18	-9	624	-1.44%
2023/02/01	0	0.00	3	9.02	9.05	-3	626	-0.48%
2023/01/31	0.1	9.09	0	0.00	9.07	0.1	624	0.01%
2023/01/30	0	0.00	2	8.90	8.89	-2	616	-0.32%
2023/01/10	0	9.00	0	0.00	8.97	0	612	0.01%
2022/12/23	0.2	9.06	0	9.06	9.05	0.1	716	0.01%
2022/12/20	4	8.75	0	0.00	8.71	4	744	0.54%
2022/12/16	0.2	8.99	0	0.00	8.90	0.2	788	0.03%
2022/12/12	2	8.84	0	0.00	8.98	2	810	0.25%
2022/12/09	1	8.96	1	8.99	8.95	0	809	0.00%
2022/12/08	0	0.00	1	8.98	8.96	-1	814	-0.12%
2022/12/06	0.1	9.21	0	0.00	9.13	0.1	816	0.01%
2022/12/05	2.1	9.36	0	0.00	9.36	2.1	834	0.25%
2022/12/02	10	9.26	0	0.00	9.25	10	826	1.21%
2022/11/28	0.1	9.00	0	0.00	8.98	0.1	907	0.01%
2022/11/22	0.3	9.18	0	0.00	9.05	0.3	1,229	0.02%
2022/11/21	0.4	9.23	0	0.00	9.16	0.4	1,236	0.03%
2022/11/17	0	0.00	5	9.21	9.21	-5	1,256	-0.40%
2022/11/14	5	9.12	0	0.00	9.26	5	1,339	0.37%
2022/11/11	0.2	9.07	0	0.00	9.02	0.2	1,334	0.02%
2022/11/10	0.3	8.96	0	0.00	8.95	0.3	1,346	0.02%
2022/11/08	0.2	9.12	0	0.00	8.95	0.2	1,411	0.01%
2022/11/07	0.1	9.07	0	0.00	9.00	0.1	1,421	0.00%
2022/10/31	0	0.00	1	8.63	8.60	-1	1,496	-0.07%
2022/10/28	0.4	8.73	0	0.00	8.56	0.4	1,522	0.02%
2022/10/27	1	8.91	5	8.96	8.91	-4	1,516	-0.26%
2022/10/25	1	8.90	0	0.00	8.94	1	1,546	0.06%
2022/10/21	0.2	8.86	0	0.00	8.75	0.2	1,552	0.01%
2022/10/18	0	0.00	3	9.06	9.15	-3	1,590	-0.19%
2022/10/13	1	8.70	0	0.00	8.56	1	1,636	0.06%
2022/10/03	0	0.00	2	8.84	8.82	-2	1,663	-0.12%
2022/09/28	3	8.30	0	0.00	8.23	3	1,702	0.18%
2022/09/27	5.5	8.58	5	8.58	8.62	0.5	1,701	0.03%
2022/09/26	5.7	8.90	0	0.00	8.59	5.7	1,707	0.33%
2022/09/20	0.2	9.36	0	0.00	9.31	0.2	1,743	0.01%
2022/09/16	0.1	9.50	0	0.00	9.45	0.1	1,783	0.01%
2022/09/15	11	9.55	0	0.00	9.54	11	1,822	0.60%
2022/09/14	3.1	9.45	0	0.00	9.43	3.1	1,837	0.17%
2022/09/13	1	9.50	0	0.00	9.45	1	1,849	0.05%
2022/09/12	1.2	9.41	0	0.00	9.40	1.2	1,896	0.06%
2022/09/08	0	0.00	1	9.45	9.57	-1	1,913	-0.05%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/05	0.2	9.64	0	0.00	9.60	0.2	1,962	0.01%
2022/09/02	6.1	9.93	0	0.00	9.90	6.1	1,958	0.31%
2022/09/01	2	10.00	2	10.05	10.05	0	1,960	0.00%
2022/08/31	12	10.46	0	0.00	10.30	12	1,961	0.61%
2022/08/30	0	0.00	7	10.35	10.30	-7	1,742	-0.40%
2022/08/26	1	10.55	1	10.50	10.45	0	1,870	0.00%
2022/08/19	4	10.74	0	0.00	10.70	4	2,648	0.15%
2022/08/16	4	10.43	0	0.00	10.35	4	2,798	0.14%
2022/08/05	1	10.00	1	10.00	10.05	0	3,160	0.00%
2022/08/04	1	9.70	0	0.00	9.73	1	3,161	0.03%
2022/08/03	1	9.98	0	0.00	9.96	1	3,145	0.03%
2022/07/27	0	0.00	4	10.25	10.20	-4	3,147	-0.13%
2022/07/25	0	0.00	23	10.15	10.15	-23	3,133	-0.73%
2022/07/22	1	10.15	0	0.00	10.10	1	3,132	0.03%
2022/07/21	0	0.00	49	10.05	10.10	-49	3,151	-1.55%
2022/07/20	40	9.99	5	10.05	9.94	35	3,142	1.11%
2022/07/19	26	9.89	0	0.00	9.92	26	3,151	0.82%
2022/07/14	0	0.00	1	9.40	9.40	-1	3,157	-0.03%
2022/07/13	0	0.00	1	9.34	9.30	-1	3,182	-0.03%
2022/07/12	0	9.01	0	0.00	8.91	0	3,182	0.00%
2022/07/07	0.1	9.03	0	0.00	9.22	0.1	3,180	0.00%
2022/07/05	0.1	9.25	0	0.00	9.16	0.1	3,185	0.00%
2022/07/04	0	9.10	0	0.00	9.05	0	3,196	0.00%
2022/07/01	4.2	9.57	0	0.00	9.06	4.2	3,223	0.13%
2022/06/30	5.1	9.81	0	0.00	9.68	5.1	3,217	0.16%
2022/06/24	16	10.01	19.1	10.00	10.00	-3	3,266	-0.09%
2022/06/23	2.1	9.92	0.1	10.08	9.85	2	3,276	0.06%
2022/06/22	1.3	9.73	0.1	10.10	9.76	1.2	3,260	0.04%
2022/06/21	0.1	9.77	0	0.00	10.05	0.1	3,260	0.00%
2022/06/20	1.2	9.84	1.3	9.91	9.66	-0.1	3,264	0.00%
2022/06/17	0.2	10.10	0	0.00	10.10	0.2	3,231	0.01%
2022/06/16	2	10.25	0	0.00	10.10	2	3,230	0.06%
2022/06/15	2.1	10.25	2	10.30	10.30	0.1	3,242	0.00%
2022/06/14	3.1	10.15	3	10.20	10.20	0.1	3,260	0.00%
2022/06/13	1.1	10.16	0	0.00	10.15	1.1	3,251	0.03%
2022/06/10	3	10.40	0	0.00	10.45	3	3,247	0.09%
2022/06/09	0.1	10.70	0	0.00	10.60	0.1	3,235	0.00%
2022/06/08	6	10.53	6	10.63	10.65	0	3,197	0.00%
2022/06/07	3	10.50	0	0.00	10.50	3	3,216	0.09%
2022/06/06	1.1	10.66	0	0.00	10.65	1.1	3,230	0.03%
2022/06/02	0	0.00	1	10.75	10.75	-1	3,155	-0.03%
2022/06/01	1	10.65	0	0.00	10.70	1	2,944	0.03%
2022/05/31	10	10.70	15	10.68	10.65	-5	2,886	-0.17%
2022/05/27	41	10.42	42	10.63	10.45	-1	2,700	-0.04%
2022/05/26	1.1	10.30	1	10.25	10.15	0.1	2,557	0.00%
2022/05/25	0.5	10.30	0	0.00	10.25	0.5	2,553	0.02%
2022/05/24	11	10.40	0	0.00	10.25	11	2,575	0.43%
2022/05/23	5	11.21	3	11.25	10.90	2	2,451	0.08%
2022/05/20	2.1	10.87	0	0.00	10.75	2.1	2,152	0.10%
2022/05/19	2	10.75	2	10.90	10.85	0	2,164	0.00%
2022/05/18	6	11.19	15	11.00	11.15	-9	2,169	-0.41%
2022/05/17	5	10.60	5	10.70	10.65	0	2,150	0.00%
2022/05/13	0.1	10.20	0	0.00	10.40	0.1	2,197	0.00%
2022/05/12	0	10.10	0	0.00	10.00	0	2,207	0.00%
2022/05/11	0.1	10.35	0	0.00	10.15	0.1	2,242	0.00%
2022/05/10	0.1	10.25	0	0.00	10.40	0.1	2,291	0.00%
2022/05/09	0	10.43	0	0.00	10.30	0	2,352	0.00%
2022/05/06	0	10.65	0	0.00	10.75	0	2,403	0.00%
2022/05/05	0	0.00	0.1	10.95	10.85	-0.1	2,445	0.00%
2022/05/04	1	10.65	2	10.68	10.65	-1	2,457	-0.04%
2022/05/03	0	10.80	0	0.00	10.75	0	2,489	0.00%
2022/04/27	0.3	10.37	1	10.55	10.70	-0.8	2,599	-0.03%
2022/04/26	0.2	10.83	0	0.00	10.75	0.2	2,597	0.01%
2022/04/25	0.2	10.82	0	0.00	10.75	0.2	2,627	0.01%
2022/04/22	1.1	11.20	0	0.00	11.20	1.1	2,649	0.04%
2022/04/21	0.1	11.40	2	11.50	11.25	-1.9	2,739	-0.07%
2022/04/20	2	11.33	0	0.00	11.30	2	2,815	0.07%
2022/04/19	10	11.25	10	11.20	11.20	0	3,010	0.00%
2022/04/18	5.2	10.83	0	0.00	10.90	5.2	3,160	0.16%
2022/04/15	0.1	11.10	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	0.1	11.25	0	0.00	11.15	0.1	3,739	0.00%
2022/04/13	2	11.30	0.2	11.45	11.35	1.8	3,916	0.05%
2022/04/12	1	11.15	11	11.20	11.05	-10	4,330	-0.23%
2022/04/11	0.1	11.41	0	0.00	11.15	0.1	4,688	0.00%
2022/04/08	5	11.60	0	0.00	11.55	5	5,939	0.08%
2022/04/07	2.2	11.57	0	0.00	11.45	2.2	6,608	0.03%
2022/04/06	0	0.00	3	11.80	11.90	-3	6,749	-0.04%
2022/04/01	1	11.95	13	11.90	11.95	-12	7,088	-0.17%
2022/03/31	0	0.00	7	12.16	12.10	-7	7,157	-0.10%
2022/03/30	2	12.30	3	12.25	12.25	-1	7,207	-0.01%
2022/03/29	2	12.35	0	0.00	12.30	2	7,276	0.03%
2022/03/28	2	12.55	0	0.00	12.60	2	7,773	0.03%
2022/03/25	11	12.85	11	12.85	12.85	0	7,848	0.00%
2022/03/24	6	12.91	5	13.05	12.95	1	7,888	0.01%
2022/03/22	5	12.95	5	13.10	13.10	0	8,294	0.00%
2022/03/21	10	13.18	2	13.00	12.90	8	9,065	0.09%
2022/03/18	1	13.05	0	0.00	13.15	1	10,021	0.01%
2022/03/17	11	13.02	8	13.13	13.05	3	10,283	0.03%
2022/03/16	0	0.00	19	12.87	12.75	-19	10,964	-0.17%
2022/03/15	2	12.90	42	12.90	12.90	-40	11,145	-0.36%
2022/03/14	6	13.33	1	13.40	13.15	5	11,143	0.04%
2022/03/11	5	12.95	9.4	13.06	13.20	-4.4	11,265	-0.04%
2022/03/10	0.1	13.15	10.6	13.22	13.10	-10.5	11,290	-0.09%
2022/03/09	0	0.00	5	12.75	12.80	-5	11,254	-0.04%
2022/03/07	48	12.19	7	12.49	12.20	41	11,190	0.37%
2022/03/04	21	12.85	19	12.97	12.80	2	11,281	0.02%
2022/03/03	11	13.02	0	0.00	13.00	11	11,300	0.10%
2022/03/02	1	12.90	0	0.00	13.00	1	11,335	0.01%
2022/03/01	1	13.05	0	0.00	13.15	1	11,239	0.01%
2022/02/25	7	12.90	3	12.80	12.80	4	11,249	0.04%
2022/02/24	10	12.91	7	12.91	12.85	3	11,276	0.03%
2022/02/23	2	13.58	0	0.00	13.55	2	11,268	0.02%
2022/02/22	1	13.50	0	0.00	13.60	1	11,281	0.01%
2022/02/21	10	13.95	0	0.00	14.00	10	11,304	0.09%
2022/02/18	1.2	13.77	1	13.85	13.85	0.2	11,289	0.00%
2022/02/17	1	14.15	4	14.14	13.85	-3	11,282	-0.03%
2022/02/16	1	14.20	0	0.00	14.10	1	11,265	0.01%
2022/02/15	3	14.25	0	0.00	13.90	3	11,272	0.03%
2022/02/14	1	13.90	0	0.00	13.90	1	11,236	0.01%
2022/02/11	1	14.35	2	14.35	14.30	-1	11,205	-0.01%
2022/02/08	0	0.00	4	14.00	14.00	-4	11,059	-0.04%
2022/02/07	0	0.00	2	13.10	13.45	-2	11,009	-0.02%
2022/01/26	2	12.83	1	12.80	12.70	1	10,980	0.01%
2022/01/25	1	13.00	0	0.00	12.75	1	10,972	0.01%
2022/01/24	0	0.00	8	12.81	13.15	-8	10,947	-0.07%
2022/01/21	2	13.50	2	13.28	13.25	0	10,923	0.00%
2022/01/20	0	0.00	15	14.00	13.70	-15	10,900	-0.14%
2022/01/19	1	13.55	2	13.60	13.60	-1	10,860	-0.01%
2022/01/18	6	13.75	11	13.78	13.75	-5	10,828	-0.05%
2022/01/17	2	13.55	3	13.72	13.65	-1	10,791	-0.01%
2022/01/14	1	13.25	1	13.30	13.35	0	10,755	0.00%
2022/01/13	1	13.90	1	14.10	13.70	0	10,673	0.00%
2022/01/12	36.1	14.14	21	14.15	14.00	15.1	10,594	0.14%
2022/01/11	30	14.18	24	14.13	14.15	6	10,392	0.06%
2022/01/10	84	15.10	83.3	14.97	14.40	0.7	10,207	0.01%
2022/01/07	21	14.88	19	14.82	14.55	2	9,773	0.02%
2022/01/06	2.1	15.25	3.2	15.24	15.15	-1.1	9,598	-0.01%
2022/01/05	30	15.10	27	15.31	14.90	3	9,413	0.03%
2022/01/04	36.1	15.59	39	15.63	15.10	-2.9	8,986	-0.03%
2022/01/03	177	16.11	152	16.10	16.10	25	8,602	0.29%	大買/大賣/
2021/12/30	60.1	15.05	78	15.44	16.00	-17.9	7,340	-0.24%
2021/12/29	22	14.73	25	14.64	14.55	-3	6,655	-0.05%
2021/12/28	44	14.83	29	14.82	14.60	15	6,490	0.23%
2021/12/27	6	14.53	10	14.38	14.45	-4	6,159	-0.06%
2021/12/24	15	14.23	4	14.14	14.10	11	6,077	0.18%
2021/12/23	8	14.28	15.1	14.33	14.35	-7.1	6,005	-0.12%
2021/12/22	10	14.59	4	14.56	14.30	6	5,924	0.10%
2021/12/21	1	13.90	69	13.91	13.95	-68	5,385	-1.26%
2021/12/20	75	14.14	82	14.10	14.10	-7	5,307	-0.13%
2021/12/17	101	14.13	143	14.05	14.00	-42	5,250	-0.80%	大買/大賣/
2021/12/16	122	14.70	128	14.77	14.85	-6	5,064	-0.12%	大買/大賣/
2021/12/15	283.3	14.82	436	14.69	14.60	-152.7	4,812	-3.17%	大買/大賣/鉅額交易
2021/12/14	258	15.74	119	15.56	14.10	139	4,038	3.44%	大買/大賣/鉅額交易
2021/12/13	151	15.11	36	15.14	15.55	115	3,048	3.77%	大買/鉅額交易
2021/12/10	173	13.42	164	13.71	14.15	9	2,758	0.33%	大買/大賣/
2021/12/09	32	12.65	47	12.66	12.90	-15	2,045	-0.73%
2021/12/08	0	0.00	1	11.55	11.75	-1	1,838	-0.05%
2021/12/07	26	11.68	13	11.52	11.50	13	1,810	0.72%
2021/12/06	6	11.48	5	11.40	11.45	1	1,682	0.06%
2021/11/29	0.2	10.85	0	0.00	10.70	0.2	1,549	0.02%
2021/11/26	6.1	11.05	0	0.00	10.90	6.1	1,524	0.40%
2021/11/25	2	11.50	0	0.00	11.50	2	1,465	0.14%
2021/11/24	0	0.00	10	11.60	11.65	-10	1,453	-0.69%
2021/11/23	5.1	11.41	0	0.00	11.25	5.1	1,424	0.36%
2021/11/22	6	11.59	10	11.75	11.70	-4	1,376	-0.29%
2021/11/19	2.2	11.31	2	11.25	11.30	0.2	1,324	0.02%
2021/11/18	6.1	11.33	93	11.24	11.50	-86.9	1,294	-6.71%
2021/11/15	0.4	11.05	0	0.00	10.85	0.4	1,236	0.03%
2021/11/12	2.8	11.06	0	0.00	10.90	2.8	1,226	0.22%
2021/11/10	40.1	11.24	0	0.00	11.15	40.1	1,203	3.33%
2021/11/08	0.1	11.35	0	0.00	11.40	0.1	1,220	0.01%
2021/11/05	0	11.25	0	0.00	11.25	0	1,265	0.00%
2021/11/04	0.6	11.21	0	0.00	11.10	0.6	1,268	0.05%
2021/11/03	27	11.30	0	0.00	11.15	27	1,273	2.12%
2021/11/02	24	11.15	0	0.00	11.10	24	1,268	1.89%
2021/11/01	0.1	11.45	0	0.00	11.40	0.1	1,313	0.01%
2021/10/28	1	11.25	0	0.00	11.20	1	1,343	0.07%
2021/10/13	0.1	10.35	0	0.00	10.30	0.1	1,672	0.00%
2021/10/05	0.1	10.50	0	0.00	10.60	0.1	1,752	0.00%
2021/10/04	7.2	10.38	0	0.00	10.20	7.2	1,738	0.41%
2021/10/01	0.1	11.18	0	0.00	10.85	0.1	1,715	0.01%
2021/09/30	0.1	11.25	0	0.00	11.20	0.1	1,703	0.01%
2021/09/23	0	11.25	0	0.00	11.20	0	1,727	0.00%
2021/09/22	2	11.15	0	0.00	11.20	2	1,739	0.11%
2021/09/17	0.2	11.50	0	0.00	11.50	0.2	1,796	0.01%
2021/09/13	0	0.00	1	11.25	11.25	-1	1,832	-0.05%
2021/09/09	1	11.10	0	0.00	11.20	1	1,861	0.05%
2021/09/08	2.1	10.91	0	0.00	10.85	2.1	1,860	0.12%
2021/09/07	0	11.50	0	0.00	11.35	0	1,830	0.00%
2021/09/06	3	11.47	0	0.00	11.40	3	1,825	0.16%
2021/09/02	13	11.87	0	0.00	11.75	13	1,823	0.71%
2021/09/01	7	11.95	0	0.00	12.00	7	1,827	0.38%
2021/08/31	0	11.90	0	0.00	11.90	0	1,861	0.00%
2021/08/30	0	0.00	3	11.85	11.85	-3	1,869	-0.16%
2021/08/27	0.1	12.05	0	0.00	12.00	0.1	1,870	0.00%
2021/08/26	0	0.00	1	12.05	11.90	-1	1,873	-0.05%
2021/08/25	1	12.20	10	12.13	12.15	-9	1,883	-0.48%
2021/08/24	4	11.90	1	11.80	11.75	3	1,895	0.16%
2021/08/23	1	11.75	4	12.05	12.15	-3	1,923	-0.16%
2021/08/18	1	11.85	2	11.38	12.00	-1	1,917	-0.05%
2021/08/17	0	0.00	1	11.70	11.60	-1	1,937	-0.05%
2021/08/16	15	12.18	0	0.00	11.90	15	1,948	0.77%
2021/08/13	0.1	12.50	14	12.36	12.25	-14	1,972	-0.71%
2021/08/11	3.1	12.52	0	0.00	12.50	3.1	1,996	0.15%
2021/08/10	2	13.15	0	0.00	13.15	2	1,991	0.10%
2021/08/09	0	0.00	1	13.30	13.30	-1	2,041	-0.05%
2021/08/06	7	13.41	0	0.00	13.35	7	2,058	0.34%
2021/08/05	5	13.61	0	0.00	13.55	5	2,111	0.24%
2021/08/02	1	13.55	10	13.35	13.55	-9	2,198	-0.41%
2021/07/30	0	0.00	11	13.55	13.30	-11	2,233	-0.49%
2021/07/29	7	13.40	0	0.00	13.40	7	2,286	0.31%
2021/07/28	0	0.00	4	13.29	13.35	-4	2,338	-0.17%
2021/07/27	11	13.74	0	0.00	13.55	11	2,436	0.45%
2021/07/26	3.1	13.91	0	0.00	14.05	3.1	2,533	0.12%
2021/07/23	8	13.99	0	0.00	14.00	8	2,604	0.31%
2021/07/22	7	13.84	0	0.00	13.80	7	2,696	0.26%
2021/07/21	2	13.20	1	13.35	13.15	1	2,834	0.04%
2021/07/20	2	13.75	38	13.61	13.45	-36	3,015	-1.19%
2021/07/19	49	14.29	2	14.20	14.25	47	3,107	1.51%
2021/07/16	0	0.00	7	13.58	13.60	-7	3,274	-0.21%
2021/07/15	3	13.30	3	13.40	13.45	0	3,479	0.00%
2021/07/14	0	0.00	1	13.30	13.25	-1	3,524	-0.03%
2021/07/13	10	13.93	0	0.00	13.70	10	3,579	0.28%
2021/07/12	0	0.00	2	13.35	13.55	-2	3,608	-0.06%
2021/07/09	1.1	13.29	0	0.00	13.35	1.1	3,795	0.03%
2021/07/08	1	13.65	5	13.70	13.40	-4	3,902	-0.10%
2021/07/05	0	0.00	1	14.00	13.75	-1	4,274	-0.02%
2021/07/02	0	0.00	18	13.36	13.35	-18	4,318	-0.42%
2021/07/01	8	13.44	0	0.00	13.25	8	4,421	0.18%
2021/06/30	1	13.40	0	0.00	13.50	1	4,552	0.02%
2021/06/28	29	13.95	20	13.80	13.75	9	5,029	0.18%
2021/06/25	0	0.00	5	14.10	14.15	-5	5,310	-0.09%
2021/06/23	0	0.00	3	13.57	13.55	-3	5,450	-0.06%
2021/06/22	20	13.26	24	13.20	13.15	-4	5,483	-0.07%
2021/06/21	12	13.35	12	13.25	13.25	0	5,511	0.00%
2021/06/18	8	13.75	0	0.00	13.65	8	5,603	0.14%
2021/06/16	15	13.70	16	13.62	13.55	-1	6,069	-0.02%
2021/06/15	0	0.00	12	13.89	13.85	-12	6,337	-0.19%
2021/06/10	22	13.75	20	13.70	13.65	2	6,348	0.03%
2021/06/09	0	0.00	1	13.75	13.70	-1	6,371	-0.02%
2021/06/07	20	14.10	20	14.00	13.95	0	6,364	0.00%
2021/06/04	20	14.00	0	0.00	13.95	20	6,357	0.31%
2021/06/01	1	14.35	12	14.40	14.30	-11	6,363	-0.17%
2021/05/31	3	14.00	20	14.25	13.80	-17	6,353	-0.27%
2021/05/28	0	0.00	8	14.00	13.65	-8	6,333	-0.13%
2021/05/27	15	13.35	15	13.50	13.35	0	6,351	0.00%
2021/05/25	14	13.46	0	0.00	13.40	14	6,403	0.22%
2021/05/21	0	0.00	2	13.15	12.85	-2	6,448	-0.03%
2021/05/20	12	12.70	2	12.85	12.50	10	6,484	0.15%
2021/05/19	4	12.85	0	0.00	12.85	4	6,491	0.06%
2021/05/17	2	11.90	0	0.00	11.20	2	6,454	0.03%
2021/05/14	0	0.00	32	12.43	12.40	-32	6,392	-0.50%
2021/05/12	16	13.65	18	13.32	12.70	-2	6,401	-0.03%
2021/05/11	3	14.87	2	14.20	14.05	1	6,343	0.02%
2021/05/06	1	14.00	4	14.25	14.35	-3	6,262	-0.05%
2021/05/05	2	14.90	0	14.50	14.55	2	6,200	0.03%
2021/05/04	1	14.30	7	14.30	14.80	-6	6,154	-0.10%
2021/05/03	12	16.19	2	15.85	15.85	10	6,039	0.17%
2021/04/29	10	17.75	3	17.25	17.05	7	5,940	0.12%
2021/04/28	16	17.78	1	17.65	17.75	15	5,858	0.26%
2021/04/27	11	17.70	3	17.55	17.70	8	5,780	0.14%
2021/04/26	15	18.18	61	18.14	18.25	-46	5,597	-0.82%
2021/04/23	16	17.57	19	17.84	18.00	-3	5,401	-0.06%
2021/04/22	31	18.05	42	18.35	17.00	-11	5,269	-0.21%
2021/04/21	83	18.21	12	18.06	18.35	71	5,031	1.41%
2021/04/20	0	0.00	50	17.35	17.40	-50	4,900	-1.02%
2021/04/19	7	17.11	138	17.23	17.25	-131	4,883	-2.68%	大賣/鉅額交易
2021/04/16	3	17.40	3	17.55	17.40	0	4,822	0.00%
2021/04/15	96	17.83	29	17.54	17.45	67	4,768	1.41%
2021/04/14	2	16.40	2	15.90	16.75	0	4,583	0.00%
2021/04/13	9	17.41	55	16.98	16.90	-46	4,557	-1.01%
2021/04/12	28	18.24	43.2	17.93	17.70	-15.2	4,493	-0.34%
2021/04/09	19	17.56	9	17.62	17.35	10	4,339	0.23%
2021/04/08	81.2	17.44	5	17.39	17.30	76.2	4,247	1.79%
2021/04/07	23	17.45	18	17.36	17.35	5	4,208	0.12%
2021/04/06	15	17.40	45	16.67	16.85	-30	4,178	-0.72%
2021/04/01	39	17.39	18	17.21	17.00	21	4,311	0.49%
2021/03/31	40	16.69	109	16.90	16.85	-69	4,099	-1.68%	大賣/
2021/03/30	154	16.15	42	16.34	16.10	112	3,892	2.88%	大買/鉅額交易
2021/03/29	15	15.65	19	15.60	15.40	-4	3,593	-0.11%
2021/03/25	7	14.88	0	0.00	14.55	7	3,595	0.19%
2021/03/24	0	0.00	2	15.03	14.90	-2	3,567	-0.06%
2021/03/23	38	15.10	5	15.23	15.10	33	3,541	0.93%
2021/03/22	31	15.48	14	15.51	15.55	17	3,447	0.49%
2021/03/19	111	15.25	149	15.31	15.00	-38	3,346	-1.14%	大買/大賣/
2021/03/18	82	14.62	33	14.70	15.30	49	3,049	1.61%
2021/03/17	0	0.00	1	14.05	13.95	-1	2,838	-0.04%
2021/03/16	3	14.05	0	0.00	14.05	3	2,875	0.10%
2021/03/12	6	14.03	0	0.00	14.00	6	2,967	0.20%
2021/03/05	0	0.00	4	13.55	13.50	-4	3,730	-0.11%
2021/03/03	2	13.95	2	14.10	14.10	0	3,955	0.00%
2021/03/02	4	14.25	7	14.06	13.85	-3	3,969	-0.08%
2021/02/26	0	0.00	1	14.15	14.20	-1	3,976	-0.03%
2021/02/22	5	14.05	5	13.85	14.05	0	4,684	0.00%
2021/02/19	2	13.50	0	0.00	13.50	2	4,625	0.04%
2021/02/18	2	13.35	0	0.00	13.45	2	4,610	0.04%
2021/02/17	0	0.00	1	13.10	13.10	-1	4,609	-0.02%
2021/02/04	1	12.75	0	0.00	12.70	1	4,590	0.02%
2021/02/03	20	13.30	10	12.83	13.00	10	4,579	0.22%
2021/02/02	1	12.70	0	0.00	12.50	1	4,487	0.02%
2021/02/01	5	12.80	1	12.20	12.75	4	4,465	0.09%
2021/01/29	1	12.30	0	0.00	12.25	1	4,401	0.02%
2021/01/28	0	0.00	5	12.40	12.30	-5	4,375	-0.11%
2021/01/26	0	0.00	1	12.60	12.50	-1	4,367	-0.02%
2021/01/22	0	0.00	1	12.60	12.65	-1	4,354	-0.02%
2021/01/19	0	0.00	3	13.45	13.20	-3	4,281	-0.07%
2021/01/18	3	13.30	0	0.00	13.30	3	4,270	0.07%
2021/01/15	5	13.70	0	0.00	13.55	5	4,250	0.12%
2021/01/13	0.1	13.90	4	14.28	14.00	-4	4,188	-0.09%
2021/01/12	0	0.00	3	13.70	13.30	-3	4,103	-0.07%
2021/01/07	3	13.95	28	13.83	13.80	-25	4,093	-0.61%
2021/01/06	9	14.17	9	14.48	13.80	0	4,117	0.00%
2021/01/05	9	14.29	7	14.42	14.30	2	4,033	0.05%
2021/01/04	6	14.25	17.1	14.15	14.25	-11.1	3,993	-0.28%
2020/12/31	5	14.00	11	14.09	14.10	-6	3,966	-0.15%
2020/12/30	0	0.00	37	14.27	14.25	-37	3,931	-0.94%
2020/12/29	27	14.79	4	14.54	14.50	23	3,900	0.59%
2020/12/28	88	14.97	38	14.86	14.85	50	3,815	1.31%
2020/12/25	1	13.95	0	0.00	14.10	1	3,536	0.03%
2020/12/24	6	14.49	0	0.00	14.05	6	3,515	0.17%
2020/12/23	14	13.90	45	13.85	14.15	-31	3,468	-0.89%
2020/12/22	51	14.26	19	14.20	13.80	32	3,450	0.93%
2020/12/21	5	13.35	0	0.00	13.60	5	3,323	0.15%
2020/12/17	10	13.90	3	13.95	13.85	7	3,288	0.21%
2020/12/16	3	13.75	0	0.00	13.80	3	3,303	0.09%
2020/12/15	5	13.65	1	13.65	13.65	4	3,289	0.12%
2020/12/14	0	0.00	6	14.15	14.15	-6	3,262	-0.18%
2020/12/11	0	0.00	12	13.65	13.60	-12	3,222	-0.37%
2020/12/10	0	0.00	8	13.99	13.95	-8	3,164	-0.25%
2020/12/09	25	14.35	17	14.16	14.10	8	3,119	0.26%
2020/12/08	0	0.00	12	14.18	13.85	-12	3,059	-0.39%
2020/12/07	28	14.43	32	14.52	14.25	-4	3,048	-0.13%
2020/12/04	36	14.37	48	14.19	14.50	-12	2,894	-0.41%
2020/12/03	4	13.70	53	13.76	13.65	-49	2,678	-1.83%
2020/12/02	23	13.94	11	13.95	13.90	12	2,725	0.44%
2020/12/01	21.1	14.09	4	14.00	14.30	17.1	2,750	0.62%
2020/11/30	47	13.63	49	13.56	13.70	-2	2,681	-0.07%
2020/11/27	1	12.80	2	12.85	12.95	-1	2,474	-0.04%
2020/11/26	11	12.79	22	12.67	12.70	-11	2,480	-0.44%
2020/11/25	2	12.75	2	12.78	12.55	0	2,452	0.00%
2020/11/24	16	12.57	2	12.88	12.50	14	2,414	0.58%
2020/11/23	17	12.61	15	12.45	12.65	2	2,395	0.08%
2020/11/20	82	12.89	42	12.84	12.65	40	2,329	1.72%
2020/11/19	21	12.56	9	12.45	12.90	12	1,896	0.63%
2020/11/13	20	11.37	20	11.45	11.50	0	1,593	0.00%
2020/11/12	10	11.42	10	11.35	11.40	0	1,595	0.00%
2020/11/11	1	11.35	0	0.00	11.35	1	1,627	0.06%
2020/11/02	0	0.00	1	10.80	10.85	-1	1,683	-0.06%
2020/10/29	1	11.15	1	11.20	11.25	0	1,687	0.00%
2020/10/23	10	11.50	10	11.70	11.70	0	1,817	0.00%
2020/10/21	0	0.00	4	11.60	11.70	-4	1,848	-0.22%
2020/10/15	1	12.05	0	0.00	11.80	1	1,877	0.05%
2020/10/14	4	11.75	0	0.00	11.85	4	1,837	0.22%
2020/10/12	4	11.25	0	0.00	11.15	4	1,826	0.22%
2020/09/29	0.1	11.40	0	0.00	11.00	0.1	2,252	0.00%
2020/09/25	1	11.20	5	10.85	10.65	-4	2,363	-0.17%
2020/09/14	0	0.00	2	11.75	11.70	-2	2,385	-0.08%
2020/09/08	0	0.00	2	11.90	11.90	-2	2,353	-0.08%
2020/09/07	11	12.52	18	12.45	12.15	-7	2,355	-0.30%
2020/09/04	8	12.33	3	12.53	12.50	5	2,284	0.22%
2020/09/03	22	11.99	15	11.85	11.85	7	2,171	0.32%
2020/09/02	1	11.15	0	0.00	11.15	1	1,993	0.05%
2020/09/01	0	0.00	2	11.00	11.10	-2	2,031	-0.10%
2020/08/31	2	10.85	0	0.00	10.85	2	2,084	0.10%
2020/08/28	1	11.00	0	0.00	10.90	1	2,094	0.05%
2020/08/17	3	11.35	3	11.55	11.70	0	2,075	0.00%
2020/08/11	1	11.20	0	0.00	11.30	1	2,042	0.05%
2020/08/06	1	11.65	0	0.00	11.60	1	2,045	0.05%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/03	0	0.00	2	11.98	11.80	-2	2,056	-0.10%
2020/07/31	8	11.90	9	12.02	12.00	-1	2,039	-0.05%
2020/07/30	0	0.00	7	11.10	11.00	-7	1,949	-0.36%
2020/07/29	7	11.00	0	0.00	10.90	7	1,951	0.36%
2020/07/15	0	0.00	2	11.75	11.65	-2	2,019	-0.10%
2020/07/13	0	0.00	1	12.20	12.20	-1	2,016	-0.05%
2020/07/10	2	12.15	2	11.85	11.80	0	2,011	0.00%
2020/07/09	3	12.40	0	0.00	12.25	3	1,988	0.15%
2020/07/08	58	12.84	41	12.95	12.65	17	1,940	0.88%
2020/07/07	0	0.00	5	11.15	12.00	-5	1,684	-0.30%
2020/07/02	0	0.00	10	10.90	11.05	-10	1,581	-0.63%
2020/06/16	0	0.00	10	10.55	10.55	-10	1,656	-0.60%
2020/06/12	10	10.45	0	0.00	10.65	10	1,715	0.58%
2020/06/10	5	11.35	5	11.30	11.25	0	1,732	0.00%
2020/06/08	25	11.34	0	0.00	11.35	25	1,807	1.38%
2020/06/05	0	0.00	26	11.39	11.55	-26	1,780	-1.46%
2020/05/27	5	10.35	0	0.00	10.35	5	1,875	0.27%
2020/05/14	1	10.80	0	0.00	10.85	1	1,875	0.05%
2020/05/12	0	0.00	5	11.45	11.40	-5	1,850	-0.27%
2020/05/08	5	11.40	0	0.00	11.40	5	1,840	0.27%
2020/04/29	10	11.70	6	11.80	11.60	4	1,812	0.22%
2020/04/27	0	0.00	1	11.40	11.45	-1	1,758	-0.06%
2020/04/17	1	11.30	1	11.65	11.30	0	1,833	0.00%
2020/04/15	0	0.00	2	11.15	11.25	-2	1,812	-0.11%
2020/04/14	0	0.00	2	10.80	10.80	-2	1,811	-0.11%
2020/04/13	0	0.00	0.7	10.40	10.45	-0.7	1,826	-0.04%
2020/04/09	2	10.25	0	0.00	10.35	2	1,909	0.10%
2020/04/08	0	0.00	2	10.30	10.30	-2	2,025	-0.10%
2020/04/07	0	0.00	11	10.20	10.15	-11	2,007	-0.55%
2020/04/06	3	10.12	0	0.00	10.00	3	1,996	0.15%
2020/04/01	10	10.05	0	0.00	9.84	10	1,973	0.51%
2020/03/27	0	0.00	2	9.26	9.25	-2	1,890	-0.11%
2020/03/25	10	8.33	11	8.55	8.39	-1	1,857	-0.05%
2020/03/20	35	7.90	40	8.01	7.93	-5	1,909	-0.26%
2020/03/19	7	7.69	10	7.74	7.66	-3	1,914	-0.16%
2020/03/18	4	9.02	2	9.00	8.51	2	1,893	0.11%
2020/03/17	8	9.45	2	9.87	9.20	6	1,863	0.32%
2020/03/16	1	10.20	0	0.00	10.20	1	1,821	0.05%
2020/03/11	0	0.00	1	13.20	12.70	-1	1,717	-0.06%
2020/03/09	7	13.11	6	13.10	12.90	1	1,701	0.06%
2020/03/06	35	14.04	17	14.01	13.70	18	1,661	1.08%
2020/03/05	9	13.61	15	13.95	13.95	-6	1,566	-0.38%
2020/03/04	1	12.65	0	0.00	12.70	1	1,466	0.07%
2020/02/03	1	13.65	0	0.00	13.70	1	1,471	0.07%
2020/01/20	0	0.00	26	16.54	16.50	-26	1,426	-1.82%
2020/01/17	2	16.65	2	16.70	16.75	0	1,420	0.00%
2020/01/16	3	16.90	0	0.00	16.85	3	1,412	0.21%
2020/01/15	5	16.80	0	0.00	16.90	5	1,402	0.36%
2020/01/14	2	16.85	6	16.78	16.75	-4	1,386	-0.29%
2020/01/13	2	16.50	3	16.38	16.50	-1	1,318	-0.08%
2020/01/10	0	0.00	3	15.88	15.80	-3	1,292	-0.23%
2020/01/09	2	15.80	0	0.00	15.75	2	1,295	0.15%
2020/01/08	2	16.00	0	0.00	15.85	2	1,288	0.16%
2020/01/07	1	16.15	0	0.00	16.15	1	1,274	0.08%
2020/01/06	2	16.15	0	0.00	16.10	2	1,250	0.16%
2020/01/03	3	16.58	1	16.55	16.65	2	1,230	0.16%
2020/01/02	10	16.25	23	16.30	16.50	-13	1,195	-1.09%
2019/12/17	10	15.45	5	15.40	15.35	5	1,263	0.40%
2019/12/16	5	14.78	0	0.00	15.25	5	1,236	0.40%
2019/12/13	0	0.00	5	14.48	14.45	-5	1,184	-0.42%
2019/12/12	10	15.10	0	0.00	14.95	10	1,159	0.86%
2019/12/10	5	15.20	0	0.00	15.10	5	1,153	0.43%
2019/12/05	0	0.00	4	14.75	15.10	-4	1,144	-0.35%
2019/12/02	1	14.80	1	14.80	14.80	0	1,150	0.00%
2019/11/20	2	14.75	0	0.00	15.15	2	1,188	0.17%
2019/11/18	0	0.00	2	14.85	14.90	-2	1,175	-0.17%
2019/11/06	2	16.70	0	0.00	16.55	2	1,130	0.18%
2019/10/29	0	0.00	7	17.27	17.10	-7	1,167	-0.60%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/18	0	0.00	5	17.60	17.55	-5	1,205	-0.41%
2019/10/14	2	17.70	1	17.70	17.65	1	1,231	0.08%
2019/10/07	5	18.64	5	18.44	18.35	0	1,212	0.00%
2019/10/04	16	18.91	0	0.00	18.65	16	1,205	1.33%
2019/10/03	1	18.55	1	18.60	18.60	0	1,118	0.00%
2019/09/24	2	18.25	4	18.45	18.30	-2	1,206	-0.17%
2019/09/23	0	0.00	2	18.15	18.20	-2	1,185	-0.17%
2019/09/20	2	17.45	2	17.53	17.40	0	1,136	0.00%
2019/09/19	2	17.45	0	0.00	17.45	2	1,158	0.17%
2019/09/18	0	0.00	1	17.30	17.50	-1	1,172	-0.09%
2019/09/09	0	0.00	4	18.15	17.95	-4	1,228	-0.33%
2019/09/03	0	0.00	2	18.30	18.00	-2	1,240	-0.16%
2019/09/02	2	18.25	0	0.00	18.30	2	1,243	0.16%
2019/08/30	14	17.62	16	17.78	18.10	-2	1,247	-0.16%
2019/08/27	0	0.00	1	17.20	17.00	-1	1,222	-0.08%
2019/08/23	0	0.00	2	17.35	17.35	-2	1,288	-0.16%
2019/08/22	0	0.00	5	17.44	17.40	-5	1,293	-0.39%
2019/08/21	0	0.00	4	17.40	17.35	-4	1,297	-0.31%
2019/08/06	0	0.00	11	15.80	16.20	-11	1,392	-0.79%
2019/08/05	3	16.75	3	16.85	16.55	0	1,404	0.00%
2019/07/26	3	18.67	22	18.76	18.65	-19	1,474	-1.29%
2019/07/25	1	18.55	9	18.63	18.55	-8	1,495	-0.54%
2019/07/23	10	18.15	0	0.00	18.35	10	1,611	0.62%
2019/07/15	23	18.32	0	0.00	18.30	23	2,328	0.99%
2019/07/08	0	0.00	2	19.05	18.95	-2	2,886	-0.07%
2019/07/03	5	19.43	0	0.00	19.40	5	3,047	0.16%
2019/07/02	2	19.68	6	19.72	19.95	-4	3,071	-0.13%
2019/07/01	3	19.10	0	0.00	19.10	3	3,116	0.10%
2019/06/27	0	0.00	1	18.95	18.95	-1	3,214	-0.03%
2019/06/26	3	19.20	7	19.04	18.70	-4	3,248	-0.12%
2019/06/24	6	19.55	0	0.00	19.55	6	3,327	0.18%
2019/06/21	1	19.55	0	0.00	19.55	1	3,581	0.03%
2019/06/20	9	19.58	1	19.50	19.60	8	3,676	0.22%
2019/06/19	0	0.00	2	19.30	19.55	-2	3,892	-0.05%
2019/06/18	0	0.00	2	19.20	18.85	-2	4,093	-0.05%
2019/06/12	0	0.00	2	19.25	19.20	-2	4,474	-0.04%
2019/06/10	2	19.00	2	19.10	18.90	0	4,831	0.00%
2019/06/06	2	18.95	0	0.00	19.05	2	4,885	0.04%
2019/06/04	0	0.00	1	19.25	19.00	-1	5,196	-0.02%
2019/05/30	2	18.88	3	18.50	18.75	-1	5,667	-0.02%
2019/05/29	0	0.00	2	18.30	18.15	-2	5,929	-0.03%
2019/05/24	0	0.00	6	18.20	18.15	-6	6,510	-0.09%
2019/05/23	6	17.75	6	17.95	17.90	0	6,798	0.00%
2019/05/20	0	0.00	2	17.60	17.30	-2	7,268	-0.03%
2019/05/17	0	0.00	3	17.90	17.40	-3	7,548	-0.04%
2019/05/16	8	18.29	1	18.30	18.00	7	8,159	0.09%
2019/05/13	0	0.00	1	17.80	17.75	-1	8,610	-0.01%
2019/05/09	0	0.00	5	18.60	18.20	-5	8,684	-0.06%
2019/05/07	0	0.00	1	19.25	19.10	-1	8,754	-0.01%
2019/05/06	1	19.05	0	0.00	18.90	1	8,890	0.01%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/30	5	19.61	4	19.59	19.30	1	8,840	0.01%
2019/04/29	0	0.00	51	20.14	20.00	-51	8,788	-0.58%
2019/04/26	3	20.50	11	20.60	20.55	-8	8,746	-0.09%
2019/04/25	1	21.10	0	0.00	20.95	1	8,709	0.01%
2019/04/24	62	20.94	7	21.02	20.85	55	8,691	0.63%
2019/04/23	160	22.19	202	21.89	21.65	-42	8,579	-0.49%	大買/大賣/
2019/04/22	20	21.40	22	21.36	21.65	-2	8,170	-0.02%
2019/04/19	26	20.91	0	0.00	20.90	26	8,086	0.32%
2019/04/18	7	20.96	37	21.35	20.70	-30	8,058	-0.37%
2019/04/17	34	21.40	0	0.00	21.30	34	7,997	0.43%
2019/04/16	89	22.03	54	22.22	21.85	35	7,921	0.44%
2019/04/15	25	21.53	26	21.63	21.60	-1	7,713	-0.01%
2019/04/12	0	0.00	21	21.19	20.55	-21	7,600	-0.28%
2019/04/11	0	0.00	17	21.84	21.10	-17	7,598	-0.22%
2019/04/10	13	21.41	4	21.25	21.45	9	7,498	0.12%
2019/04/09	5	21.25	20	21.19	21.10	-15	7,482	-0.20%
2019/04/08	5	21.10	7	21.48	21.10	-2	7,475	-0.03%
2019/04/03	27	21.43	28	21.50	21.15	-1	7,446	-0.01%
2019/04/02	5	20.70	8	21.01	20.80	-3	7,366	-0.04%
2019/04/01	9	20.61	9	20.55	20.40	0	7,315	0.00%
2019/03/29	7	20.44	11	20.59	20.60	-4	7,273	-0.05%
2019/03/28	7	20.71	12	20.58	20.40	-5	7,281	-0.07%
2019/03/27	4	20.89	0	0.00	20.85	4	7,371	0.05%
2019/03/26	45	21.54	20	21.60	21.30	25	7,649	0.33%
2019/03/25	5	20.66	3	20.78	21.05	2	7,476	0.03%
2019/03/22	45	21.96	21	21.58	21.30	24	7,428	0.32%
2019/03/21	31	21.65	36	21.14	22.15	-5	7,226	-0.07%
2019/03/20	31	20.95	18	20.88	20.90	13	7,022	0.19%
2019/03/19	2	20.95	2	20.90	20.75	0	7,005	0.00%
2019/03/18	38	21.32	76	21.27	21.15	-38	6,945	-0.55%
2019/03/15	0	0.00	1	20.75	20.70	-1	6,757	-0.01%
2019/03/14	6	20.50	2	20.55	20.55	4	6,726	0.06%
2019/03/13	36	21.03	49	21.03	20.70	-13	6,777	-0.19%
2019/03/12	0	0.00	1	20.35	20.30	-1	6,556	-0.02%
2019/03/11	24	20.58	5	20.55	20.40	19	6,594	0.29%
2019/03/08	29	20.79	10	20.77	20.50	19	6,674	0.28%
2019/03/07	13	20.85	18	20.90	20.80	-5	6,451	-0.08%
2019/03/06	38	20.73	29	20.85	20.75	9	6,282	0.14%
2019/03/05	9	20.68	8	20.73	20.50	1	6,401	0.02%
2019/03/04	39	20.80	35	20.77	20.90	4	6,402	0.06%
2019/02/27	64.5	20.76	59	20.67	20.60	5.5	6,134	0.09%
2019/02/26	0	0.00	10	20.15	19.90	-10	5,759	-0.17%
2019/02/25	13	20.10	8	20.21	20.20	5	5,731	0.09%
2019/02/22	12	20.66	27	20.57	20.25	-15	5,680	-0.26%
2019/02/21	1	20.30	2	19.88	20.60	-1	5,529	-0.02%
2019/02/20	10	20.41	10	20.14	20.15	0	5,470	0.00%
2019/02/19	13	20.14	9	20.10	19.90	4	5,320	0.08%
2019/02/18	57	20.73	29	20.56	20.30	28	5,299	0.53%
2019/02/15	137	20.06	124	19.87	19.75	13	5,062	0.26%	大買/大賣/
2019/02/14	10	18.59	32	18.98	19.55	-22	4,542	-0.48%
2019/02/13	0	0.00	7	17.44	17.80	-7	4,384	-0.16%
2019/02/12	13	17.52	2	17.20	17.60	11	4,524	0.24%
2019/02/11	1	16.90	0	0.00	17.10	1	4,604	0.02%
2019/01/30	0	0.00	1	17.40	17.00	-1	4,689	-0.02%
2019/01/29	3	17.05	13	16.92	17.05	-10	4,771	-0.21%
2019/01/28	3	17.10	4	17.20	17.05	-1	4,912	-0.02%
2019/01/25	25	16.94	13	16.91	17.10	12	5,187	0.23%
2019/01/24	0	0.00	3	16.50	16.40	-3	5,139	-0.06%
2019/01/23	0	0.00	3	16.40	16.40	-3	5,304	-0.06%
2019/01/22	6	16.23	1	16.40	16.20	5	5,487	0.09%
2019/01/21	5	16.74	1	16.90	16.60	4	5,589	0.07%
2019/01/16	1	16.55	1	16.50	16.45	0	5,698	0.00%
2019/01/10	1	16.30	0	0.00	16.25	1	5,909	0.02%
2018/12/28	0	0.00	4	16.30	16.05	-4	6,500	-0.06%
2018/12/27	7	16.53	1	16.65	16.50	6	6,529	0.09%
2018/12/25	2	16.85	0	0.00	16.50	2	6,623	0.03%
2018/12/24	4	17.13	3	17.05	17.15	1	6,751	0.01%
2018/12/22	5	17.25	8	17.20	17.15	-3	6,778	-0.04%
2018/12/21	3	17.23	5	17.42	17.30	-2	6,885	-0.03%
2018/12/20	14	17.50	3	17.45	17.15	11	7,010	0.16%
2018/12/19	65	18.62	62	18.64	18.35	3	6,916	0.04%
2018/12/18	4	17.38	15	17.47	17.50	-11	6,619	-0.17%
2018/12/17	13	17.12	10	17.20	17.05	3	6,574	0.05%
2018/12/13	2	17.15	0	0.00	17.10	2	6,541	0.03%
2018/12/12	0	0.00	2	16.95	17.10	-2	6,567	-0.03%
2018/12/07	2	17.40	3	17.17	17.40	-1	6,846	-0.01%
2018/12/06	4	17.09	1	17.65	16.80	3	6,864	0.04%
2018/12/05	5	18.16	2	18.25	18.30	3	6,779	0.04%
2018/12/04	3	18.50	3	18.70	18.50	0	6,829	0.00%
2018/12/03	16	18.41	17	18.61	18.50	-1	6,770	-0.01%
2018/11/30	11	17.80	14	17.98	17.85	-3	6,647	-0.05%
2018/11/29	8	17.89	14	18.05	17.60	-6	6,593	-0.09%
2018/11/28	51	17.90	45	17.84	17.70	6	6,479	0.09%
2018/11/27	0	0.00	4	16.69	17.20	-4	6,256	-0.06%
2018/11/26	0	0.00	3	16.50	16.55	-3	6,309	-0.05%
2018/11/23	2	16.35	4	16.63	16.35	-2	6,312	-0.03%
2018/11/22	3	16.63	0	0.00	16.65	3	6,292	0.05%
2018/11/21	4	16.80	2	17.00	17.10	2	6,290	0.03%
2018/11/20	23	17.14	13	17.34	16.80	10	6,274	0.16%
2018/11/19	0	0.00	1	17.20	17.10	-1	6,144	-0.02%
2018/11/16	0	0.00	1	16.75	16.55	-1	6,064	-0.02%
2018/11/15	5	17.07	2	17.00	16.50	3	6,016	0.05%
2018/11/14	0	0.00	3	16.90	17.00	-3	5,907	-0.05%
2018/11/13	2	16.43	3	16.83	17.00	-1	5,903	-0.02%
2018/11/12	15	16.94	15	16.98	16.80	0	5,826	0.00%
2018/11/09	6	16.74	5	16.70	17.15	1	5,681	0.02%
2018/11/08	11	16.61	12	16.78	16.45	-1	5,594	-0.02%
2018/11/06	5	16.62	7	16.66	16.30	-2	5,555	-0.04%
2018/11/05	31	16.87	35	16.81	16.70	-4	5,505	-0.07%
2018/11/02	29	16.22	27	16.17	16.70	2	5,372	0.04%
2018/11/01	1	15.15	0	0.00	15.60	1	5,116	0.02%
2018/10/31	70	15.40	77	15.44	15.30	-7	5,056	-0.14%
2018/10/30	2	15.05	12	15.01	15.20	-10	4,960	-0.20%
2018/10/29	1	14.10	19	14.19	14.70	-18	4,883	-0.37%
2018/10/26	1	13.65	0	0.00	13.95	1	4,903	0.02%
2018/10/25	10	13.99	7	14.19	13.60	3	4,938	0.06%
2018/10/24	9	14.93	0	0.00	14.85	9	4,921	0.18%
2018/10/23	9	15.27	32	15.23	14.95	-23	4,996	-0.46%
2018/10/22	34	15.11	20	15.16	15.60	14	4,969	0.28%
2018/10/19	3	14.40	1	14.50	14.40	2	5,037	0.04%
2018/10/17	13	14.92	1	14.80	14.70	12	5,450	0.22%
2018/10/16	1	15.10	1	14.90	15.10	0	5,724	0.00%
2018/10/15	11	15.26	1	15.30	15.00	10	6,193	0.16%
2018/10/12	13	14.22	12	14.33	14.75	1	6,200	0.02%
2018/10/11	13	15.25	20	15.40	15.25	-7	6,345	-0.11%
2018/10/09	47	17.97	1	16.95	16.90	46	6,329	0.73%
2018/10/08	5	18.77	47	18.53	18.30	-42	6,201	-0.68%
2018/10/05	8	19.83	2	19.53	19.80	6	6,196	0.10%
2018/10/04	1	20.50	0	0.00	20.40	1	6,228	0.02%
2018/10/03	5	20.05	5	20.35	20.30	0	6,317	0.00%
2018/10/02	6	21.65	4	21.40	20.35	2	6,449	0.03%
2018/10/01	0	0.00	3	21.43	21.55	-3	6,685	-0.04%
2018/09/28	1	21.75	6	21.55	21.60	-5	6,984	-0.07%
2018/09/27	5	21.81	55	21.37	21.60	-50	6,970	-0.72%
2018/09/26	2	20.70	3	20.90	21.20	-1	6,871	-0.01%
2018/09/25	5	20.76	1	20.80	20.55	4	6,936	0.06%
2018/09/21	2	20.35	0	0.00	20.35	2	7,004	0.03%
2018/09/20	1	19.90	0	0.00	19.90	1	7,220	0.01%
2018/09/19	3	20.50	4	20.25	20.05	-1	7,458	-0.01%
2018/09/18	12	20.55	37	20.04	20.00	-25	7,955	-0.31%
2018/09/17	0	0.00	4	21.09	20.75	-4	8,141	-0.05%
2018/09/14	86	21.19	8	21.27	21.60	78	8,374	0.93%
2018/09/12	1	19.80	1	19.20	19.35	0	9,600	0.00%
2018/09/10	1	19.85	18	19.90	19.50	-17	10,344	-0.16%
2018/09/06	0	0.00	1	22.90	22.80	-1	10,366	-0.01%
2018/09/03	1	23.80	4	23.15	23.10	-3	10,461	-0.03%
2018/08/31	26	24.18	25	24.23	24.00	1	10,473	0.01%
2018/08/29	1	23.25	0	0.00	23.25	1	10,383	0.01%
2018/08/28	2	23.13	1	23.10	23.05	1	10,426	0.01%
2018/08/24	3	22.05	4	22.18	22.05	-1	10,536	-0.01%
2018/08/21	1	22.25	0	0.00	22.40	1	11,172	0.01%
2018/08/20	3	22.10	3	22.25	22.10	0	11,180	0.00%
2018/08/17	1	22.80	0	0.00	22.55	1	11,181	0.01%
2018/08/16	1	22.65	2	21.78	22.55	-1	11,174	-0.01%
2018/08/15	5	22.52	3	22.15	22.25	2	11,171	0.02%
2018/08/14	1	23.40	1	23.30	23.35	0	11,104	0.00%
2018/08/13	3	22.88	14	22.62	22.75	-11	11,218	-0.10%
2018/08/10	1	26.25	1	26.00	24.80	0	11,066	0.00%
2018/08/09	4	26.06	6	26.07	25.80	-2	11,022	-0.02%
2018/08/08	6	26.79	13	26.35	26.10	-7	11,075	-0.06%
2018/08/07	1	27.00	2	27.08	26.80	-1	11,112	-0.01%
2018/08/06	11	27.00	6	26.91	26.80	5	11,158	0.04%
2018/08/03	5	26.87	12	26.79	27.80	-7	11,206	-0.06%
2018/08/02	14	27.69	23	27.45	27.10	-9	11,191	-0.08%
2018/08/01	4	28.81	5	28.76	28.65	-1	11,116	-0.01%
2018/07/31	2	28.98	2	28.60	28.75	0	11,093	0.00%
2018/07/30	9	28.76	30	28.65	28.60	-21	11,145	-0.19%
2018/07/27	2	29.45	5	29.04	29.50	-3	11,101	-0.03%
2018/07/26	16	29.16	12	29.32	28.75	4	11,048	0.04%
2018/07/25	12	29.49	63	29.69	29.20	-51	10,983	-0.46%
2018/07/24	136	29.91	123	30.03	29.75	13	10,894	0.12%	大買/大賣/
2018/07/23	132	29.62	122	29.50	29.00	10	10,692	0.09%	大買/大賣/
2018/07/20	133	29.84	55	29.41	30.25	78	10,404	0.75%	大買/
2018/07/19	1	28.10	2	28.15	28.50	-1	9,941	-0.01%
2018/07/18	76	28.84	63	28.80	28.15	13	9,977	0.13%
2018/07/16	0	0.00	2	27.90	27.75	-2	9,749	-0.02%
2018/07/13	5	28.70	1	28.90	28.50	4	9,704	0.04%
2018/07/12	1	28.85	0	0.00	28.20	1	9,610	0.01%
2018/07/11	2	28.90	4	28.65	28.70	-2	9,559	-0.02%
2018/07/10	5	28.74	7	28.69	28.80	-2	9,516	-0.02%
2018/07/09	11	28.84	17	28.96	28.90	-6	9,332	-0.06%
2018/07/06	21	27.76	27	27.71	29.10	-6	8,951	-0.07%
2018/07/05	12	27.45	9	26.91	26.70	3	8,674	0.03%
2018/07/04	5	27.15	8	26.67	26.40	-3	8,667	-0.03%
2018/07/03	4	28.31	9	27.61	27.10	-5	8,645	-0.06%
2018/07/02	17	28.88	29	28.70	28.30	-12	8,549	-0.14%
2018/06/29	40	29.15	49	28.90	28.70	-9	8,516	-0.11%
2018/06/28	63	29.34	63	28.78	27.90	0	8,497	0.00%
2018/06/27	137	28.88	138	28.87	29.25	-1	8,282	-0.01%	大買/大賣/
2018/06/26	60	28.73	29	28.61	28.40	31	7,862	0.39%
2018/06/25	78	29.44	82	29.06	27.90	-4	7,912	-0.05%
2018/06/22	303	31.55	302	31.50	30.00	1	7,719	0.01%	大買/大賣/
2018/06/21	178	30.56	168	30.80	31.15	10	7,077	0.14%	大買/大賣/
2018/06/20	80	28.54	58	28.63	28.90	22	6,337	0.35%
2018/06/19	8	26.58	5	26.62	26.95	3	5,755	0.05%
2018/06/15	2	25.28	6	25.80	25.15	-4	5,566	-0.07%
2018/06/14	24	26.56	17	26.39	26.10	7	5,531	0.13%
2018/06/12	0	0.00	1	25.90	25.45	-1	5,472	-0.02%
2018/06/11	1	25.80	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	25.95	0	0.00	26.00	1	5,461	0.02%
2018/06/06	8	27.00	10	27.13	27.05	-2	5,647	-0.04%
2018/06/05	4	27.05	5	26.82	26.65	-1	5,842	-0.02%
2018/06/04	9	26.42	6	26.68	26.10	3	5,868	0.05%
2018/06/01	2	27.05	2	26.70	26.90	0	5,796	0.00%
2018/05/31	8	27.51	22	27.86	26.50	-14	5,749	-0.24%
2018/05/30	48	29.53	23	30.05	28.35	25	5,640	0.44%
2018/05/29	0	0.00	1	27.00	28.90	-1	5,324	-0.02%
2018/05/28	1	26.40	0	0.00	26.30	1	5,210	0.02%
2018/05/24	0	0.00	1	26.95	26.65	-1	5,281	-0.02%
2018/05/23	1	26.60	0	0.00	26.60	1	5,324	0.02%
2018/05/22	2	27.10	2	27.40	27.05	0	5,393	0.00%
2018/05/21	0	0.00	5	27.39	27.80	-5	5,422	-0.09%
2018/05/18	1	26.60	0	0.00	25.90	1	5,355	0.02%
2018/05/17	8	27.00	0	0.00	26.55	8	5,550	0.14%
2018/05/16	13	27.00	20	27.49	27.60	-7	5,693	-0.12%
2018/05/15	13	27.19	19	27.10	26.85	-6	5,781	-0.10%
2018/05/14	4	26.31	0	0.00	26.30	4	5,912	0.07%
2018/05/11	34	25.57	42	25.73	26.65	-8	6,014	-0.13%
2018/05/10	28	25.40	30	25.78	25.20	-2	5,914	-0.03%
2018/05/09	79	24.61	77	24.66	24.60	2	5,892	0.03%
2018/05/08	9	24.94	33	24.98	25.05	-24	5,890	-0.41%
2018/05/07	49	24.41	80	24.63	25.05	-31	5,933	-0.52%
2018/05/04	75	24.32	96	24.41	23.90	-21	5,922	-0.35%
2018/05/03	13	23.68	13	23.97	23.85	0	5,928	0.00%
2018/05/02	11	23.91	4	23.99	23.70	7	5,947	0.12%
2018/04/30	28	23.01	27	23.09	23.25	1	5,972	0.02%
2018/04/27	9	22.51	9	22.38	22.30	0	6,007	0.00%
2018/04/25	26	21.34	27	21.25	21.60	-1	6,620	-0.02%
2018/04/24	24	19.47	34	19.44	20.90	-10	6,808	-0.15%
2018/04/23	1	20.95	1	21.80	21.00	0	6,836	0.00%
2018/04/20	1	22.60	0	0.00	22.65	1	7,062	0.01%
2018/04/19	7	22.33	6	22.57	22.55	1	7,196	0.01%
2018/04/18	17	22.36	17	22.66	22.30	0	7,466	0.00%
2018/04/17	19	22.82	11	23.39	22.20	8	7,541	0.11%
2018/04/16	40	23.71	48	23.99	23.20	-8	7,687	-0.10%
2018/04/13	15	23.00	10	23.15	23.00	5	8,000	0.06%
2018/04/12	17	23.42	5	23.65	23.10	12	8,475	0.14%
2018/04/11	1	23.10	6	23.29	23.40	-5	8,792	-0.06%
2018/04/10	11	23.41	0	0.00	23.00	11	9,255	0.12%
2018/04/09	11	25.49	0	0.00	24.35	11	9,832	0.11%
2018/04/03	6	25.98	5	26.20	25.75	1	10,503	0.01%
2018/04/02	67	26.97	11	27.24	26.50	56	11,171	0.50%
2018/03/31	32	27.38	37	27.29	27.20	-5	11,562	-0.04%
2018/03/30	4	25.95	1	25.85	25.60	3	11,431	0.03%
2018/03/29	7	26.19	4	26.14	25.65	3	11,564	0.03%
2018/03/28	21	26.54	20	26.74	25.90	1	11,759	0.01%
2018/03/27	11	24.88	12	25.95	26.05	-1	11,555	-0.01%
2018/03/26	3	23.75	1	23.85	23.70	2	11,556	0.02%
2018/03/23	1	24.60	0	0.00	24.00	1	11,587	0.01%
2018/03/22	1	25.80	1	27.10	26.05	0	11,667	0.00%
2018/03/21	2	26.80	0	0.00	26.80	2	11,725	0.02%
2018/03/16	0	0.00	1	27.50	26.95	-1	12,813	-0.01%
2018/03/15	4	27.76	25	27.97	27.55	-21	12,935	-0.16%
2018/03/14	25	27.59	8	27.88	27.55	17	13,175	0.13%
2018/03/13	14	27.85	6	27.92	27.65	8	13,221	0.06%
2018/03/12	21	27.63	23	27.68	28.20	-2	13,332	-0.02%
2018/03/09	8	26.51	103	26.76	26.70	-95	13,288	-0.71%	大賣/
2018/03/08	3	27.73	55	27.96	27.55	-52	13,430	-0.39%
2018/03/06	5	28.81	5	29.10	28.85	0	13,904	0.00%
2018/03/05	5	28.66	12	28.75	28.20	-7	14,295	-0.05%
2018/03/02	5	29.39	1	29.45	29.30	4	14,638	0.03%
2018/03/01	0	0.00	2	29.78	30.20	-2	14,737	-0.01%
2018/02/26	1	30.70	5	30.18	30.40	-4	15,303	-0.03%
2018/02/23	3	30.05	3	29.95	30.10	0	15,273	0.00%
2018/02/22	3	30.53	4	29.99	30.50	-1	15,393	-0.01%
2018/02/21	4	29.25	5	29.41	29.70	-1	15,313	-0.01%
2018/02/12	20.1	27.37	26	27.67	27.80	-5.9	15,343	-0.04%
2018/02/09	4	26.43	4	26.54	26.60	0	15,288	0.00%
2018/02/08	18	29.38	13	29.52	28.65	5	15,097	0.03%
2018/02/07	6	29.68	9	29.42	28.20	-3	14,990	-0.02%
2018/02/06	18	29.57	2	29.85	29.35	16	15,184	0.11%
2018/02/05	2	32.13	3	32.32	32.60	-1	14,999	-0.01%
2018/02/02	11	35.49	1	35.90	35.45	10	14,916	0.07%
2018/02/01	5	35.76	3	35.37	35.30	2	14,938	0.01%
2018/01/31	1	35.40	0	0.00	35.95	1	15,019	0.01%
2018/01/30	10	36.30	2	37.05	35.60	8	15,085	0.05%
2018/01/29	3	36.37	2	36.38	36.30	1	15,087	0.01%
2018/01/26	19	35.37	18	35.68	35.20	1	15,090	0.01%
2018/01/25	5	36.32	1	36.05	35.80	4	15,332	0.03%
2018/01/24	7	36.69	1	37.30	36.05	6	15,375	0.04%
2018/01/23	8	36.50	10	36.67	36.00	-2	15,722	-0.01%
2018/01/22	30	36.22	32	35.67	37.00	-2	15,884	-0.01%
2018/01/19	42	36.75	27	37.37	35.80	15	15,980	0.09%
2018/01/18	19	40.26	16	40.23	39.55	3	15,534	0.02%
2018/01/17	12.1	41.18	18	41.02	40.95	-5.9	15,414	-0.04%
2018/01/16	69.1	41.83	64	41.68	41.30	5.1	15,409	0.03%
2018/01/15	17	39.81	7	40.04	40.10	10	15,291	0.07%
2018/01/12	25	41.52	33	41.57	40.25	-8	15,232	-0.05%
2018/01/11	13	40.34	17	40.43	39.80	-4	15,086	-0.03%
2018/01/10	20	41.05	23	41.42	40.20	-3	15,058	-0.02%
2018/01/09	73	40.45	77	40.54	41.20	-4	15,144	-0.03%
2018/01/08	52.1	42.29	47	42.53	40.50	5.1	15,071	0.03%
2018/01/05	31	44.66	31	44.72	44.35	0	14,699	0.00%
2018/01/04	149.1	45.51	85	44.99	44.15	64.1	14,418	0.44%	大買/
2018/01/03	139	43.39	145	43.48	44.80	-6	13,966	-0.04%	大買/大賣/
2018/01/02	121	39.55	114	39.70	40.75	7	13,344	0.05%	大買/大賣/