達運 (6120)-新光-桃園券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.50
漲跌
▼0.10
漲幅
-0.64%
成交量
2,878張
產業
上市光電類股▲1.11%
263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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/14	3	15.50	2	15.50	15.50	1	10,575	0.01%
2024/05/13	0	0.00	2	15.55	15.60	-2	10,660	-0.02%
2024/05/10	22	15.88	22	15.71	15.80	0	10,718	0.00%
2024/05/09	31	16.02	31	15.98	15.80	0	10,793	0.00%
2024/05/07	9	15.46	9	15.59	15.55	0	10,891	0.00%
2024/05/06	2	15.63	0	0.00	15.60	2	10,907	0.02%
2024/05/03	79.6	16.07	500	15.51	15.45	-420.4	10,980	-3.83%	大賣/鉅額交易
2024/05/02	24	17.08	7	17.01	17.00	17	10,665	0.16%
2024/04/30	26	17.26	3	17.30	17.00	23	10,716	0.21%
2024/04/29	108	17.30	117	17.34	17.50	-9	10,872	-0.08%	大買/大賣/
2024/04/26	10	17.01	5	17.19	17.00	5	10,955	0.05%
2024/04/25	5	16.84	2	17.00	16.85	3	11,515	0.03%
2024/04/24	14	16.89	14	16.94	16.80	0	12,382	0.00%
2024/04/23	28	16.99	10	17.07	16.70	18	12,508	0.14%
2024/04/22	12	16.78	20	16.80	16.80	-8	12,501	-0.06%
2024/04/19	12	15.61	20	15.90	15.75	-8	12,587	-0.06%
2024/04/18	4	15.88	14	15.89	15.90	-10	13,006	-0.08%
2024/04/17	28	15.73	18	15.73	15.60	10	14,719	0.07%
2024/04/16	15.2	15.82	20	15.70	15.60	-4.8	15,102	-0.03%
2024/04/15	9.5	16.50	14	16.48	16.40	-4.5	15,356	-0.03%
2024/04/12	5	17.01	30.5	17.06	16.75	-25.5	15,296	-0.17%
2024/04/11	13	17.45	0	0.00	17.15	13	15,201	0.09%
2024/04/10	8.9	17.63	64	17.67	17.55	-55.1	15,264	-0.36%
2024/04/09	126	17.90	143	17.61	17.25	-17	15,120	-0.11%	大買/大賣/
2024/04/08	610.2	18.59	353	18.05	17.90	257.2	14,805	1.74%	大買/大賣/鉅額交易
2024/04/03	140.5	18.11	134	18.21	18.60	6.5	13,686	0.05%	大買/大賣/
2024/04/02	755	17.13	530	17.59	16.95	225	12,806	1.76%	大買/大賣/鉅額交易
2024/04/01	9	16.50	46	16.50	16.55	-37	12,262	-0.30%
2024/03/29	65	16.26	32	16.10	16.10	33	12,158	0.27%
2024/03/28	0	16.09	0	0.00	16.15	0	12,089	0.00%
2024/03/27	3	15.95	24	15.95	15.95	-21	12,044	-0.17%
2024/03/26	30	16.01	0	0.00	15.90	30	12,016	0.25%
2024/03/25	3	16.28	0	0.00	16.25	3	11,947	0.03%
2024/03/22	0	0.00	1	16.00	15.95	-1	11,882	-0.01%
2024/03/21	0.5	15.70	0	0.00	15.80	0.5	11,845	0.00%
2024/03/20	10	15.95	4	15.90	15.65	6	11,799	0.05%
2024/03/19	22	15.95	20.6	16.14	15.85	1.4	11,777	0.01%
2024/03/18	20	15.95	2	15.95	15.95	18	11,743	0.15%
2024/03/15	3	15.63	0	0.00	15.75	3	11,764	0.03%
2024/03/14	7	15.81	21	15.70	15.65	-14	11,757	-0.12%
2024/03/13	98	16.39	71	16.07	15.95	27	11,681	0.23%
2024/03/12	110	16.76	100.2	16.86	16.95	9.8	11,466	0.09%	大買/
2024/03/11	25	16.22	39.8	16.44	16.50	-14.8	11,000	-0.13%
2024/03/08	1	14.90	15	15.10	15.00	-14	10,733	-0.13%
2024/03/07	11	15.50	0	0.00	15.35	11	10,660	0.10%
2024/03/06	11	15.75	14	15.67	15.60	-3	10,579	-0.03%
2024/03/05	56.2	16.03	48	16.08	16.05	8.2	10,524	0.08%
2024/03/04	9	15.66	3	15.57	15.50	6	10,356	0.06%
2024/03/01	2.8	15.64	2	15.50	15.40	0.8	10,307	0.01%
2024/02/29	1.6	15.72	0	0.00	15.65	1.6	10,277	0.02%
2024/02/27	22	15.84	16	15.80	15.80	6	10,237	0.06%
2024/02/26	9	16.11	3	16.10	16.20	6	10,170	0.06%
2024/02/23	35	16.45	30	16.54	16.20	5	10,157	0.05%
2024/02/22	13	16.49	2	16.70	16.35	11	10,080	0.11%
2024/02/21	6	16.67	1	16.65	16.50	5	10,022	0.05%
2024/02/20	17	16.91	11	16.65	16.65	6	9,965	0.06%
2024/02/19	15	17.37	6	17.00	16.85	9	9,869	0.09%
2024/02/16	34	16.93	48	16.99	17.10	-14	9,692	-0.14%
2024/02/15	17	16.30	19	16.37	16.30	-2	9,410	-0.02%
2024/02/05	8	15.71	18	15.72	15.75	-10	9,238	-0.11%
2024/02/02	12	15.62	38	15.68	15.50	-26	9,147	-0.28%
2024/02/01	27	15.44	76.4	15.40	15.35	-49.4	9,110	-0.54%
2024/01/31	27.2	15.70	5.5	15.62	15.50	21.7	9,015	0.24%
2024/01/30	51.8	16.23	48	16.13	16.10	3.8	8,903	0.04%
2024/01/29	3	15.92	12	15.81	15.85	-9	8,780	-0.10%
2024/01/26	31	16.16	30	16.19	15.80	1	8,713	0.01%
2024/01/25	7	16.13	187	16.11	15.95	-180	8,589	-2.10%	大賣/鉅額交易
2024/01/24	76	16.47	78	16.49	16.25	-2	8,453	-0.02%
2024/01/23	129	16.70	77	16.67	16.40	52	8,338	0.62%	大買/
2024/01/22	157	16.53	51	16.60	16.45	106	8,093	1.31%	大買/鉅額交易
2024/01/19	132.1	17.27	145	17.08	16.90	-12.9	7,868	-0.16%	大買/大賣/
2024/01/18	380	17.05	330.5	17.20	17.45	49.5	7,224	0.69%	大買/大賣/
2024/01/17	17	16.10	18	15.99	15.90	-1	6,305	-0.02%
2024/01/16	85	16.57	63	16.48	16.40	22	6,114	0.36%
2024/01/15	58	16.99	68	17.04	16.80	-10	5,822	-0.17%
2024/01/12	142	16.78	97.5	16.62	16.80	44.5	5,465	0.81%	大買/
2024/01/11	233	16.95	218.8	16.92	16.45	14.2	4,982	0.28%	大買/大賣/
2024/01/10	75	15.03	69	15.37	16.25	6	3,206	0.19%
2024/01/09	74.2	14.89	64	15.14	14.80	10.2	2,785	0.37%
2024/01/08	30	14.35	30	14.15	14.15	0	2,602	0.00%
2024/01/05	10	14.17	10	14.21	14.15	0	2,603	0.00%
2024/01/04	10	14.31	9	14.28	14.15	1	2,574	0.04%
2024/01/03	0.3	13.75	2	13.70	13.75	-1.7	2,566	-0.07%
2024/01/02	2	13.45	0	0.00	13.40	2	2,594	0.08%
2023/12/28	0	0.00	12	13.40	13.40	-12	2,821	-0.43%
2023/12/27	6	13.45	6	13.55	13.55	0	2,957	0.00%
2023/12/26	4	13.35	11.6	13.40	13.40	-7.6	3,005	-0.25%
2023/12/25	8	13.21	4.6	13.16	13.15	3.4	3,068	0.11%
2023/12/22	7	13.48	0	13.45	13.25	6.9	3,109	0.22%
2023/12/21	0.2	13.35	0	0.00	13.30	0.2	3,140	0.01%
2023/12/20	0	0.00	1	13.40	13.50	-1	3,214	-0.03%
2023/12/19	3	13.30	5	13.30	13.30	-2	3,325	-0.06%
2023/12/18	3	13.45	0	0.00	13.45	3	3,336	0.09%
2023/12/15	0	0.00	1	13.70	13.65	-1	3,401	-0.03%
2023/12/14	12	13.73	0	0.00	13.70	12	3,554	0.34%
2023/12/13	0	13.70	1.1	13.70	13.55	-1.1	3,790	-0.03%
2023/12/12	4.4	13.52	23	13.70	13.70	-18.6	3,975	-0.47%
2023/12/11	4	14.10	0.3	14.00	13.80	3.7	4,219	0.09%
2023/12/08	0	13.75	2.7	13.75	13.80	-2.7	4,394	-0.06%
2023/12/07	23	13.70	0	0.00	13.65	23	4,921	0.47%
2023/12/06	0	0.00	72	13.93	13.75	-72	4,977	-1.45%
2023/12/05	62	13.85	1	13.85	13.85	61	4,991	1.22%
2023/12/04	10	14.00	2	14.00	14.00	8	5,037	0.16%
2023/11/30	2	13.60	0	0.00	13.75	2	5,063	0.04%
2023/11/28	0	0.00	0.4	13.80	13.95	-0.4	5,055	-0.01%
2023/11/27	0.5	13.89	0	0.00	13.75	0.5	5,065	0.01%
2023/11/22	8	14.14	8.2	14.22	14.10	-0.2	5,085	0.00%
2023/11/21	0.4	14.20	0	0.00	14.05	0.4	5,030	0.01%
2023/11/20	0.2	13.95	3	13.85	13.90	-2.8	5,056	-0.06%
2023/11/16	4	13.75	0	0.00	13.60	4	5,154	0.08%
2023/11/10	1	13.45	0	0.00	13.40	1	5,277	0.02%
2023/11/09	4	13.76	3	13.68	13.55	1	5,324	0.02%
2023/11/02	48	14.31	38	14.38	14.10	10	5,977	0.17%
2023/10/26	1	14.05	1	14.15	14.10	0	6,188	0.00%
2023/10/24	0	0.00	3	14.10	14.15	-3	6,379	-0.05%
2023/10/20	0	0.00	2	13.40	13.50	-2	6,653	-0.03%
2023/10/18	0	0.00	7	14.15	13.90	-7	6,942	-0.10%
2023/10/17	0	0.00	88.2	14.12	14.15	-88.2	7,104	-1.24%
2023/10/16	6.2	14.67	3	14.25	14.30	3.2	7,417	0.04%
2023/10/13	1	14.85	12	14.77	14.70	-11	7,394	-0.15%
2023/10/12	1	15.05	0	0.00	14.85	1	7,571	0.01%
2023/10/11	11	15.25	40	15.10	14.75	-29	7,913	-0.37%
2023/10/06	42.3	16.14	0	0.00	15.90	42.3	8,521	0.50%
2023/10/05	19	16.64	23.5	16.34	16.30	-4.5	9,007	-0.05%
2023/10/04	1.3	15.82	3	15.90	16.20	-1.7	9,543	-0.02%
2023/10/03	12	15.92	11	16.05	16.05	1	9,820	0.01%
2023/10/02	0	0.00	71	16.02	16.15	-71	9,763	-0.73%
2023/09/28	63	15.97	3	16.05	15.80	60	9,746	0.62%
2023/09/27	20	15.80	20	15.93	15.90	0	9,694	0.00%
2023/09/26	15	15.88	0	0.00	15.80	15	9,679	0.15%
2023/09/25	28	15.91	29	16.05	16.05	-1	9,699	-0.01%
2023/09/22	5.7	15.90	89	15.34	16.00	-83.3	9,645	-0.86%
2023/09/21	11	15.47	0	0.00	15.45	11	9,548	0.12%
2023/09/20	81	15.58	31	15.52	15.55	50	9,535	0.52%
2023/09/19	52	15.83	0	0.00	15.85	52	9,608	0.54%
2023/09/18	15	16.17	10.3	16.15	16.10	4.7	9,959	0.05%
2023/09/15	8	15.79	1	15.70	15.55	7	10,661	0.07%
2023/09/14	64.2	15.74	13.2	15.85	15.70	51	10,989	0.46%
2023/09/13	5	15.02	4	14.84	14.95	1	11,493	0.01%
2023/09/12	35	16.17	50	14.78	14.50	-15	11,354	-0.13%
2023/09/11	128	15.50	128	15.50	15.50	0	10,920	0.00%	大買/大賣/
2023/09/08	0	0.00	3	14.02	14.10	-3	10,897	-0.03%
2023/09/07	4	14.25	2	14.08	14.10	2	10,884	0.02%
2023/09/06	0	0.00	1	14.80	14.60	-1	10,845	-0.01%
2023/08/31	0	0.00	0	14.60	14.90	0	10,810	0.00%
2023/08/30	2	14.65	5	14.67	14.75	-3	10,924	-0.03%
2023/08/29	0	14.55	0	0.00	14.55	0	10,898	0.00%
2023/08/28	4	14.38	0.4	14.45	14.40	3.6	10,894	0.03%
2023/08/24	0	0.00	8	15.03	14.85	-8	10,970	-0.07%
2023/08/23	0	14.50	5	14.45	14.50	-5	10,905	-0.05%
2023/08/22	5.3	14.87	5	14.65	14.60	0.3	10,845	0.00%
2023/08/21	0	15.10	4	15.25	15.20	-4	10,781	-0.04%
2023/08/18	3	15.35	2	15.63	15.10	1	10,763	0.01%
2023/08/17	6	15.40	9	15.43	15.45	-3	10,708	-0.03%
2023/08/16	4.1	15.14	2	15.15	15.10	2.1	10,657	0.02%
2023/08/15	32	15.21	8	15.30	15.45	24	10,600	0.23%
2023/08/14	11	14.95	39	14.75	14.85	-28	10,529	-0.27%
2023/08/11	45	15.15	41.2	15.31	15.30	3.8	10,457	0.04%
2023/08/10	4	14.45	21.2	14.55	14.70	-17.2	10,312	-0.17%
2023/08/09	17.4	15.15	35	15.11	15.10	-17.6	10,074	-0.18%
2023/08/08	12.5	17.04	15	16.85	16.75	-2.5	9,895	-0.03%
2023/08/07	0	0.00	1	16.50	16.50	-1	9,784	-0.01%
2023/08/04	2	16.00	0	0.00	16.25	2	9,731	0.02%
2023/08/02	3	16.02	2	16.00	16.15	1	9,702	0.01%
2023/08/01	11	16.67	1	16.65	16.65	10	9,609	0.10%
2023/07/31	18	16.68	20	17.08	16.65	-2	9,576	-0.02%
2023/07/28	32	16.85	14	17.10	16.95	18	9,484	0.19%
2023/07/27	6	17.27	48	17.36	17.20	-42	9,398	-0.45%
2023/07/26	44.5	16.83	14	16.36	16.45	30.5	9,213	0.33%
2023/07/25	23.2	17.38	24.3	17.64	17.65	-1.1	8,969	-0.01%
2023/07/24	35.3	18.11	32	17.36	17.25	3.3	8,812	0.04%
2023/07/21	23	17.90	24	17.72	17.70	-1	8,670	-0.01%
2023/07/20	60	19.25	65	19.11	18.90	-5	8,434	-0.06%
2023/07/19	24	19.10	97.6	19.18	19.20	-73.6	8,219	-0.90%
2023/07/18	70	19.32	15	18.46	18.20	55	7,875	0.70%
2023/07/17	45.3	19.14	43	18.92	18.95	2.3	7,689	0.03%
2023/07/14	102	19.12	77.1	19.34	18.75	24.9	7,505	0.33%	大買/
2023/07/13	138	19.50	88.1	19.86	19.15	49.9	7,164	0.70%	大買/
2023/07/12	33	18.22	63	18.44	18.90	-30	6,415	-0.47%
2023/07/11	70.1	17.78	67	17.90	17.70	3.1	5,935	0.05%
2023/07/10	10.1	16.97	25	17.29	17.50	-14.9	5,248	-0.28%
2023/07/07	1	15.90	19.5	15.75	15.95	-18.5	4,908	-0.38%
2023/07/05	0	0.00	1	15.25	15.20	-1	4,789	-0.02%
2023/07/04	6	15.08	17	14.92	14.90	-11	4,762	-0.23%
2023/07/03	3	15.43	30.2	15.49	15.25	-27.2	4,747	-0.57%
2023/06/30	0.2	14.90	12	14.82	15.15	-11.8	4,708	-0.25%
2023/06/29	2	14.70	1	14.85	14.70	1	4,689	0.02%
2023/06/28	5	14.71	5	14.69	14.55	0	4,674	0.00%
2023/06/27	22	14.69	10.2	14.64	14.40	11.9	4,644	0.26%
2023/06/26	96.4	15.73	126	15.98	15.25	-29.6	4,497	-0.66%	大賣/
2023/06/21	218.1	16.07	110	16.03	15.85	108.1	4,000	2.70%	大買/大賣/鉅額交易
2023/06/20	46	14.46	86	14.99	15.55	-40	3,047	-1.31%
2023/06/19	202	14.03	173	14.03	14.15	29	2,575	1.13%	大買/大賣/
2023/06/16	1	13.55	1	13.55	13.55	0	1,831	0.00%
2023/06/15	1	11.70	42	12.16	12.35	-41	1,761	-2.33%
2023/06/14	0	0.00	2	11.25	11.25	-2	1,665	-0.12%
2023/06/13	2	11.05	0	0.00	11.00	2	1,634	0.12%
2023/06/09	7	10.85	1	10.90	10.85	6	1,595	0.38%
2023/06/05	11	10.89	2	11.15	10.85	9	1,580	0.57%
2023/06/01	6	10.78	0	0.00	10.80	6	1,459	0.41%
2023/05/30	1	11.20	0	0.00	10.65	1	1,441	0.07%
2023/05/26	0.1	10.50	0	0.00	10.25	0.1	1,375	0.01%
2023/05/24	0	0.00	1	10.70	10.70	-1	1,424	-0.07%
2023/05/23	5	10.35	0	0.00	10.45	5	1,436	0.35%
2023/05/22	5	10.35	0	0.00	10.45	5	1,463	0.34%
2023/05/18	35	10.48	0	0.00	10.35	35	1,525	2.29%
2023/05/15	0	0.00	2	10.05	10.10	-2	1,567	-0.13%
2023/05/05	1	10.25	0	0.00	10.25	1	1,661	0.06%
2023/05/03	1	10.20	1	10.30	10.30	0	1,661	0.00%
2023/05/02	1	10.30	0	10.35	10.25	1	1,668	0.06%
2023/04/26	0.2	10.25	0	0.00	10.30	0.2	1,677	0.01%
2023/04/25	1	10.25	11	10.25	10.15	-10	1,673	-0.60%
2023/04/24	0	0.00	5	10.45	10.45	-5	1,649	-0.30%
2023/04/21	1	10.60	0	0.00	10.40	1	1,637	0.06%
2023/04/20	6	10.79	10	10.80	10.65	-4	1,608	-0.25%
2023/04/19	16	11.15	0	0.00	11.10	16	1,569	1.02%
2023/04/18	11	11.41	0	0.00	11.45	11	1,532	0.72%
2023/04/14	0	11.05	0	0.00	11.15	0	1,448	0.00%
2023/04/13	0	0.00	1	10.85	10.75	-1	1,381	-0.07%
2023/04/12	0	10.78	1	10.70	10.70	-1	1,354	-0.07%
2023/04/11	0	10.70	10	10.70	10.70	-10	1,348	-0.74%
2023/04/10	0	10.57	0	0.00	10.55	0	1,336	0.00%
2023/04/07	0	10.80	0	0.00	10.70	0	1,316	0.00%
2023/04/06	10	10.85	0	0.00	10.80	10	1,309	0.76%
2023/03/31	0	10.65	0	0.00	10.65	0	1,303	0.00%
2023/03/30	0	0.00	3	10.60	10.55	-3	1,277	-0.23%
2023/03/23	1	10.50	0	0.00	10.45	1	1,223	0.08%
2023/03/22	1	10.85	7.2	10.89	10.60	-6.2	1,209	-0.51%
2023/03/21	6	10.60	105	10.41	10.60	-99	1,145	-8.64%	大賣/
2023/03/20	5	10.10	0	0.00	10.00	5	1,074	0.47%
2023/03/16	1	9.87	1	9.99	9.96	0	1,074	0.00%
2023/03/15	1	10.05	3	10.10	9.96	-2	1,071	-0.19%
2023/03/13	1	10.05	0	0.00	10.00	1	1,082	0.09%
2023/03/07	1	10.20	1	10.30	10.35	0	1,051	0.00%
2023/03/06	0	10.45	0	0.00	10.25	0	1,042	0.00%
2023/03/01	0	10.40	0	0.00	10.15	0	1,012	0.00%
2023/02/23	0	10.38	5	10.40	10.30	-5	964	-0.52%
2023/02/22	3	10.30	0	0.00	10.30	3	939	0.32%
2023/02/21	5	10.00	0	0.00	10.05	5	891	0.56%
2023/02/20	0	0.00	51	10.15	10.20	-51	868	-5.87%
2023/02/17	1	10.05	52	10.02	9.99	-51	841	-6.06%
2023/02/15	1	9.83	0	0.00	9.85	1	795	0.13%
2023/02/14	2	9.67	0	0.00	9.78	2	782	0.26%
2023/02/13	3	9.54	0	0.00	9.46	3	738	0.41%
2023/02/10	17	9.44	0	0.00	9.57	17	737	2.31%
2023/02/09	33	9.51	0	0.00	9.52	33	724	4.56%
2023/02/08	0	0.00	4	9.58	9.63	-4	719	-0.56%
2023/01/30	2	8.79	0	0.00	8.89	2	616	0.32%
2023/01/12	0	0.00	2	9.00	8.94	-2	603	-0.33%
2023/01/09	3	9.00	0	0.00	8.99	3	618	0.48%
2022/12/29	0	8.85	0	0.00	8.82	0	677	0.00%
2022/12/26	1	9.02	0	0.00	8.99	1	704	0.14%
2022/12/23	0.1	9.05	10	8.92	9.05	-9.9	716	-1.39%
2022/12/19	0	0.00	0	9.00	8.81	0	783	0.00%
2022/12/16	1	8.91	0	0.00	8.90	1	788	0.13%
2022/12/01	0	0.00	4	9.17	9.18	-4	832	-0.48%
2022/11/29	0	0.00	1	9.04	9.05	-1	875	-0.11%
2022/11/15	0	0.00	3	9.18	9.28	-3	1,288	-0.23%
2022/10/28	4	8.64	1	8.56	8.56	3	1,522	0.20%
2022/10/27	0	0.00	3	8.89	8.91	-3	1,516	-0.20%
2022/10/26	5	8.89	2	8.91	8.85	3	1,525	0.20%
2022/10/25	0	0.00	2	8.91	8.94	-2	1,546	-0.13%
2022/10/24	0	0.00	7	9.01	8.95	-7	1,553	-0.45%
2022/10/21	2	8.79	0	0.00	8.75	2	1,552	0.13%
2022/10/20	0	8.95	0	0.00	8.90	0	1,568	0.00%
2022/10/18	0	0.00	5	9.15	9.15	-5	1,590	-0.31%
2022/10/14	4	8.97	4	8.88	8.97	0	1,625	0.00%
2022/10/13	31	8.92	52	8.67	8.56	-21	1,636	-1.28%
2022/10/12	1	9.03	0	0.00	9.01	1	1,631	0.06%
2022/10/11	2	9.02	1	9.05	9.05	1	1,643	0.06%
2022/10/07	0	0.00	3	9.30	9.36	-3	1,643	-0.18%
2022/10/06	2	9.18	0	0.00	9.23	2	1,644	0.12%
2022/10/05	1	9.22	0	0.00	9.22	1	1,652	0.06%
2022/10/04	0	0.00	1	8.88	8.98	-1	1,664	-0.06%
2022/10/03	19	8.74	19	8.81	8.82	0	1,663	0.00%
2022/09/30	3	8.60	1	8.59	8.80	2	1,678	0.12%
2022/09/29	54	8.49	54	8.47	8.59	0	1,689	0.00%
2022/09/27	0.1	8.68	0	0.00	8.62	0.1	1,701	0.01%
2022/09/26	0.1	8.93	0	0.00	8.59	0.1	1,707	0.00%
2022/09/22	2.1	9.24	11	9.19	9.20	-8.9	1,732	-0.51%
2022/09/20	0	0.00	2	9.32	9.31	-2	1,743	-0.11%
2022/09/19	0.2	9.37	0	0.00	9.31	0.2	1,773	0.01%
2022/09/16	1.6	9.48	1	9.45	9.45	0.6	1,783	0.03%
2022/09/14	0	9.43	0	0.00	9.43	0	1,837	0.00%
2022/09/12	1.1	9.43	0	0.00	9.40	1.1	1,896	0.06%
2022/09/08	0	0.00	1	9.40	9.57	-1	1,913	-0.05%
2022/09/07	4.1	9.31	0	0.00	9.34	4.1	1,931	0.21%
2022/09/05	0	9.64	4	9.66	9.60	-4	1,962	-0.20%
2022/09/02	1.2	9.94	0	0.00	9.90	1.2	1,958	0.06%
2022/09/01	59	10.06	1	10.05	10.05	58	1,960	2.96%
2022/08/31	46	10.46	45	10.38	10.30	1	1,961	0.05%
2022/08/29	0	0.00	1	10.15	10.15	-1	1,769	-0.06%
2022/08/26	0	10.55	30	10.50	10.45	-30	1,870	-1.60%
2022/08/24	0	0.00	4	10.25	10.25	-4	2,192	-0.18%
2022/08/23	1	10.20	3	10.20	10.20	-2	2,440	-0.08%
2022/08/22	2	10.45	0	0.00	10.40	2	2,496	0.08%
2022/08/19	6	10.73	0	0.00	10.70	6	2,648	0.23%
2022/08/15	25	10.62	21	10.45	10.50	4	3,127	0.13%
2022/08/11	41	10.24	10	10.15	10.15	31	3,110	1.00%
2022/08/04	2	9.75	0	0.00	9.73	2	3,161	0.06%
2022/08/01	0.1	10.30	0	0.00	10.35	0.1	3,154	0.00%
2022/07/27	0	0.00	1	10.15	10.20	-1	3,147	-0.03%
2022/07/25	0.1	10.25	0	0.00	10.15	0.1	3,133	0.00%
2022/07/22	2	10.20	0	0.00	10.10	2	3,132	0.06%
2022/07/20	0.1	10.05	0	0.00	9.94	0.1	3,142	0.00%
2022/07/19	0	0.00	1	9.89	9.92	-1	3,151	-0.03%
2022/07/15	0	9.50	0	0.00	9.46	0	3,149	0.00%
2022/07/12	2	8.99	0	0.00	8.91	2	3,182	0.06%
2022/07/07	0	0.00	10	9.18	9.22	-10	3,180	-0.31%
2022/07/04	4	9.17	0	0.00	9.05	4	3,196	0.13%
2022/06/30	2	9.82	0	0.00	9.68	2	3,217	0.06%
2022/06/23	0	0.00	6	9.85	9.85	-6	3,276	-0.18%
2022/06/22	2	9.72	0	0.00	9.76	2	3,260	0.06%
2022/06/21	0	0.00	2	10.05	10.05	-2	3,260	-0.06%
2022/06/20	2.2	9.85	0	0.00	9.66	2.2	3,264	0.07%
2022/06/17	1	10.00	2	10.00	10.10	-1	3,231	-0.03%
2022/06/14	0.1	10.10	0	0.00	10.20	0.1	3,260	0.00%
2022/06/13	2.1	10.20	0	0.00	10.15	2.1	3,251	0.06%
2022/06/10	15	10.54	12	10.45	10.45	3	3,247	0.09%
2022/06/09	0	0.00	3	10.85	10.60	-3	3,235	-0.09%
2022/06/07	0	0.00	12	10.50	10.50	-12	3,216	-0.37%
2022/06/06	12	10.61	10	10.78	10.65	2	3,230	0.06%
2022/06/02	36	10.77	31	10.90	10.75	5	3,155	0.16%
2022/06/01	0.1	10.75	0	0.00	10.70	0.1	2,944	0.00%
2022/05/31	18	10.78	15	10.65	10.65	3	2,886	0.10%
2022/05/30	5	10.40	5	10.45	10.40	0	2,659	0.00%
2022/05/27	1	10.45	16	10.61	10.45	-15	2,700	-0.56%
2022/05/26	6	10.23	24	10.22	10.15	-18	2,557	-0.70%
2022/05/25	18	10.20	1	10.30	10.25	17	2,553	0.67%
2022/05/24	18	10.57	5	10.80	10.25	13	2,575	0.50%
2022/05/23	35	11.08	23	11.12	10.90	12	2,451	0.49%
2022/05/19	13	10.76	4	10.86	10.85	9	2,164	0.42%
2022/05/18	0	0.00	10	10.85	11.15	-10	2,169	-0.46%
2022/05/17	10	10.60	0	0.00	10.65	10	2,150	0.47%
2022/05/16	1	10.50	0	0.00	10.35	1	2,165	0.05%
2022/05/13	2	10.35	3	10.35	10.40	-1	2,197	-0.05%
2022/05/12	5	10.20	0	0.00	10.00	5	2,207	0.23%
2022/05/05	5	10.95	13	10.85	10.85	-8	2,445	-0.33%
2022/05/03	10	10.75	0	0.00	10.75	10	2,489	0.40%
2022/04/29	0	0.00	2	10.75	10.60	-2	2,523	-0.08%
2022/04/28	5	10.85	0	0.00	10.80	5	2,560	0.20%
2022/04/27	2.2	10.49	10	10.32	10.70	-7.8	2,599	-0.30%
2022/04/26	52	10.80	2	10.80	10.75	50	2,597	1.93%
2022/04/25	0.1	10.85	0	0.00	10.75	0.1	2,627	0.00%
2022/04/21	0.1	11.35	0	0.00	11.25	0.1	2,739	0.00%
2022/04/19	1	11.15	2	11.20	11.20	-1	3,010	-0.03%
2022/04/18	0	0.00	1	10.95	10.90	-1	3,160	-0.03%
2022/04/15	0.1	11.15	0	0.00	11.05	0.1	3,583	0.00%
2022/04/11	11	11.17	0	0.00	11.15	11	4,688	0.23%
2022/04/08	1	11.45	1	11.55	11.55	0	5,939	0.00%
2022/04/07	6	11.59	1	11.60	11.45	5	6,608	0.08%
2022/03/31	10	12.15	0	0.00	12.10	10	7,157	0.14%
2022/03/28	2	12.50	0	0.00	12.60	2	7,773	0.03%
2022/03/17	0	0.00	2	13.10	13.05	-2	10,283	-0.02%
2022/03/16	0.1	12.75	0	0.00	12.75	0.1	10,964	0.00%
2022/03/14	3	13.30	1	13.15	13.15	2	11,143	0.02%
2022/03/10	0	0.00	1	13.10	13.10	-1	11,290	-0.01%
2022/03/09	17	12.59	11	12.80	12.80	6	11,254	0.05%
2022/03/08	0	0.00	5	12.40	12.15	-5	11,217	-0.04%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	1	12.90	0	0.00	12.80	1	11,281	0.01%
2022/03/03	7	13.00	4	13.16	13.00	3	11,300	0.03%
2022/03/02	8	13.13	2	12.90	13.00	6	11,335	0.05%
2022/03/01	5	12.95	0	0.00	13.15	5	11,239	0.04%
2022/02/24	15	12.96	54	12.83	12.85	-39	11,276	-0.35%
2022/02/23	7	13.56	0	0.00	13.55	7	11,268	0.06%
2022/02/21	4	13.75	5	13.90	14.00	-1	11,304	-0.01%
2022/02/18	21	13.94	5	13.90	13.85	16	11,289	0.14%
2022/02/17	6.1	14.20	2	13.95	13.85	4.1	11,282	0.04%
2022/02/16	20	14.11	8	14.20	14.10	12	11,265	0.11%
2022/02/15	10	14.15	11	14.05	13.90	-1	11,272	-0.01%
2022/02/14	12	13.91	6	13.93	13.90	6	11,236	0.05%
2022/02/11	4	14.40	5	14.35	14.30	-1	11,205	-0.01%
2022/02/10	2	14.20	0	0.00	14.20	2	11,154	0.02%
2022/02/09	11.1	14.09	13	14.03	14.30	-1.9	11,116	-0.02%
2022/02/08	0	0.00	5	13.80	14.00	-5	11,059	-0.05%
2022/01/25	1	12.80	9	12.84	12.75	-8	10,972	-0.07%
2022/01/24	2	13.00	20	13.05	13.15	-18	10,947	-0.16%
2022/01/21	2	13.40	0	0.00	13.25	2	10,923	0.02%
2022/01/20	3	13.75	7	13.82	13.70	-4	10,900	-0.04%
2022/01/18	12	13.73	4	13.78	13.75	8	10,828	0.07%
2022/01/17	15	13.67	1	13.50	13.65	14	10,791	0.13%
2022/01/14	4	13.36	2	13.65	13.35	2	10,755	0.02%
2022/01/13	2	13.80	1	13.95	13.70	1	10,673	0.01%
2022/01/12	24	14.13	17	14.32	14.00	7	10,594	0.07%
2022/01/11	16	14.21	4	14.03	14.15	12	10,392	0.12%
2022/01/10	66	14.93	63	14.93	14.40	3	10,207	0.03%
2022/01/07	19	14.65	1	14.70	14.55	18	9,773	0.18%
2022/01/06	27	15.24	73	15.24	15.15	-46	9,598	-0.48%
2022/01/05	40	15.42	54	15.68	14.90	-14	9,413	-0.15%
2022/01/04	52	15.60	34	15.74	15.10	18	8,986	0.20%
2022/01/03	213	16.02	224	16.10	16.10	-11	8,602	-0.13%	大買/大賣/
2021/12/30	80	15.33	53.1	15.63	16.00	26.9	7,340	0.37%
2021/12/29	60	14.69	47	14.68	14.55	13	6,655	0.20%
2021/12/28	32	14.79	35	14.79	14.60	-3	6,490	-0.05%
2021/12/27	4	14.39	0	0.00	14.45	4	6,159	0.06%
2021/12/24	2	14.05	12	14.19	14.10	-10	6,077	-0.16%
2021/12/23	20	14.40	8	14.40	14.35	12	6,005	0.20%
2021/12/22	52	14.68	45	14.61	14.30	7	5,924	0.12%
2021/12/21	1	13.85	10	13.99	13.95	-9	5,385	-0.17%
2021/12/20	6	13.97	8	14.13	14.10	-2	5,307	-0.04%
2021/12/17	17.1	14.14	39	14.22	14.00	-21.9	5,250	-0.42%
2021/12/16	35	14.73	117	14.70	14.85	-82	5,064	-1.62%	大賣/
2021/12/15	194	14.70	117	15.10	14.60	77	4,812	1.60%	大買/大賣/
2021/12/14	79	14.90	40	14.57	14.10	39	4,038	0.97%
2021/12/13	13	15.05	41	15.20	15.55	-28	3,048	-0.92%
2021/12/10	164	13.80	166.9	13.53	14.15	-2.9	2,758	-0.10%	大買/大賣/
2021/12/09	18	12.25	14	12.16	12.90	4	2,045	0.20%
2021/12/08	7	11.68	2	11.70	11.75	5	1,838	0.27%
2021/12/07	14	11.68	11	11.83	11.50	3	1,810	0.17%
2021/12/01	1	11.00	0	0.00	11.10	1	1,688	0.06%
2021/11/30	2	10.95	22	10.93	10.85	-20	1,681	-1.19%
2021/11/29	13.1	10.74	0	0.00	10.70	13.1	1,549	0.85%
2021/11/26	0.1	11.10	0	0.00	10.90	0.1	1,524	0.00%
2021/11/24	0	0.00	7	11.44	11.65	-7	1,453	-0.48%
2021/11/23	6.1	11.29	0	0.00	11.25	6.1	1,424	0.43%
2021/11/22	1	11.70	62	11.72	11.70	-61	1,376	-4.43%
2021/11/19	4	11.29	2	11.30	11.30	2	1,324	0.15%
2021/11/18	6	11.35	4	11.48	11.50	2	1,294	0.15%
2021/11/16	0.1	11.10	0	0.00	10.90	0.1	1,240	0.01%
2021/11/15	25	10.90	8	10.95	10.85	17	1,236	1.37%
2021/11/12	26	11.13	5	10.95	10.90	21	1,226	1.71%
2021/11/11	0	0.00	2	11.25	11.25	-2	1,194	-0.17%
2021/11/10	5	11.20	0	0.00	11.15	5	1,203	0.42%
2021/11/05	2	11.30	0	0.00	11.25	2	1,265	0.16%
2021/11/04	4	11.10	0	0.00	11.10	4	1,268	0.32%
2021/11/03	7	11.14	0	0.00	11.15	7	1,273	0.55%
2021/11/02	2.1	11.15	0	0.00	11.10	2.1	1,268	0.16%
2021/10/29	3	11.25	0	0.00	11.15	3	1,354	0.22%
2021/10/27	1	11.15	0	0.00	11.15	1	1,329	0.08%
2021/10/22	0.1	11.10	0	0.00	11.15	0.1	1,361	0.00%
2021/10/19	0.3	10.75	0	0.00	10.90	0.3	1,406	0.02%
2021/10/12	0.1	10.60	0	0.00	10.40	0.1	1,684	0.01%
2021/10/07	0	10.55	0	0.00	10.55	0	1,713	0.00%
2021/10/04	2.1	10.60	0	0.00	10.20	2.1	1,738	0.12%
2021/10/01	2.1	10.91	0	0.00	10.85	2.1	1,715	0.12%
2021/09/29	0.1	11.40	0	0.00	11.15	0.1	1,707	0.01%
2021/09/28	1	11.45	0	0.00	11.45	1	1,721	0.06%
2021/09/16	1.1	11.21	0	0.00	11.15	1.1	1,808	0.06%
2021/09/14	1	11.35	0	0.00	11.35	1	1,824	0.05%
2021/09/08	1.2	10.92	0	0.00	10.85	1.2	1,860	0.06%
2021/09/06	2	11.68	0	0.00	11.40	2	1,825	0.11%
2021/09/02	0.1	12.00	0	0.00	11.75	0.1	1,823	0.00%
2021/08/23	0	0.00	3	12.05	12.15	-3	1,923	-0.16%
2021/08/20	0	0.00	1	11.60	11.50	-1	1,928	-0.05%
2021/08/19	0.1	11.45	0	0.00	11.40	0.1	1,928	0.01%
2021/08/18	3	11.90	0	0.00	12.00	3	1,917	0.16%
2021/08/17	2	11.80	0	0.00	11.60	2	1,937	0.10%
2021/08/13	0.1	12.40	2	12.60	12.25	-1.9	1,972	-0.10%
2021/08/12	0.2	12.70	1	12.55	12.65	-0.8	1,974	-0.04%
2021/08/11	2	13.05	0	0.00	12.50	2	1,996	0.10%
2021/08/10	0	0.00	5	13.14	13.15	-5	1,991	-0.25%
2021/08/06	1	13.40	0	0.00	13.35	1	2,058	0.05%
2021/08/05	1.2	13.55	0	0.00	13.55	1.2	2,111	0.06%
2021/08/04	0	0.00	3	13.80	14.10	-3	2,129	-0.14%
2021/08/02	1	13.55	0	0.00	13.55	1	2,198	0.05%
2021/07/29	1	13.50	0	0.00	13.40	1	2,286	0.04%
2021/07/28	1	13.10	0	0.00	13.35	1	2,338	0.04%
2021/07/27	0	0.00	2	13.60	13.55	-2	2,436	-0.08%
2021/07/23	2	14.00	0	0.00	14.00	2	2,604	0.08%
2021/07/22	3	13.60	3	13.80	13.80	0	2,696	0.00%
2021/07/21	0	0.00	4	13.10	13.15	-4	2,834	-0.14%
2021/07/20	11	13.64	17	13.75	13.45	-6	3,015	-0.20%
2021/07/19	33	14.31	24	13.97	14.25	9	3,107	0.29%
2021/07/15	5	13.39	2	13.45	13.45	3	3,479	0.09%
2021/07/14	4	13.58	0	0.00	13.25	4	3,524	0.11%
2021/07/13	3	13.83	0	0.00	13.70	3	3,579	0.08%
2021/07/12	3	13.50	0	0.00	13.55	3	3,608	0.08%
2021/07/07	0	0.00	1	13.40	13.25	-1	3,992	-0.03%
2021/07/05	0	0.00	1	13.75	13.75	-1	4,274	-0.02%
2021/06/30	0	0.00	10	13.52	13.50	-10	4,552	-0.22%
2021/06/29	3	13.48	1	13.60	13.40	2	4,776	0.04%
2021/06/28	4	13.89	1	13.75	13.75	3	5,029	0.06%
2021/06/21	2	13.30	2	13.65	13.25	0	5,511	0.00%
2021/06/17	0	0.00	5	13.72	14.00	-5	5,734	-0.09%
2021/06/15	0.2	13.75	0	0.00	13.85	0.2	6,337	0.00%
2021/06/09	0	0.00	2	13.75	13.70	-2	6,371	-0.03%
2021/06/08	10	14.03	5	14.30	13.95	5	6,375	0.08%
2021/06/07	0.1	14.00	0	0.00	13.95	0.1	6,364	0.00%
2021/06/03	0.1	14.40	0	0.00	14.15	0.1	6,361	0.00%
2021/06/02	5	14.24	0	0.00	14.05	5	6,359	0.08%
2021/06/01	0	0.00	1	14.40	14.30	-1	6,363	-0.02%
2021/05/24	0	0.00	18	12.80	13.20	-18	6,427	-0.28%
2021/05/21	5	12.71	3	13.20	12.85	2	6,448	0.03%
2021/05/20	0	0.00	3	12.55	12.50	-3	6,484	-0.05%
2021/05/17	9	11.32	5	11.57	11.20	4	6,454	0.06%
2021/05/14	1	12.35	0	0.00	12.40	1	6,392	0.02%
2021/05/13	1	12.35	1.1	12.39	12.45	-0.1	6,367	0.00%
2021/05/12	5	12.94	1	13.35	12.70	4	6,401	0.06%
2021/05/11	5	14.12	0	0.00	14.05	5	6,343	0.08%
2021/05/10	35	15.07	0	0.00	15.60	35	6,320	0.55%
2021/05/07	0	0.00	1	14.80	14.90	-1	6,300	-0.02%
2021/05/06	1	14.30	0	0.00	14.35	1	6,262	0.02%
2021/05/05	0	0.00	5	14.64	14.55	-5	6,200	-0.08%
2021/05/04	7	14.79	26	15.13	14.80	-19	6,154	-0.31%
2021/05/03	27	16.01	25	16.23	15.85	2	6,039	0.03%
2021/04/29	1	17.35	5	17.61	17.05	-4	5,940	-0.07%
2021/04/28	9	17.82	2	17.73	17.75	7	5,858	0.12%
2021/04/27	17	17.65	28	17.83	17.70	-11	5,780	-0.19%
2021/04/26	39	18.31	19	18.29	18.25	20	5,597	0.36%
2021/04/23	19.1	17.88	16	17.97	18.00	3.1	5,401	0.06%
2021/04/22	30	18.21	12	17.78	17.00	18	5,269	0.34%
2021/04/21	20	18.18	12	18.34	18.35	8	5,031	0.16%
2021/04/20	0	0.00	5	17.34	17.40	-5	4,900	-0.10%
2021/04/19	2.1	17.25	5	17.25	17.25	-2.9	4,883	-0.06%
2021/04/16	0	0.00	7	17.53	17.40	-7	4,822	-0.15%
2021/04/15	34	17.71	35	17.67	17.45	-1	4,768	-0.02%
2021/04/14	22	16.06	23	16.80	16.75	-1	4,583	-0.02%
2021/04/13	20.3	17.68	172	17.30	16.90	-151.7	4,557	-3.33%	大賣/鉅額交易
2021/04/12	69.2	17.81	30	17.84	17.70	39.2	4,493	0.87%
2021/04/09	11	17.91	5	17.64	17.35	6	4,339	0.14%
2021/04/08	32.4	17.34	3	17.37	17.30	29.4	4,247	0.69%
2021/04/07	32	17.44	20	17.43	17.35	12	4,208	0.29%
2021/04/06	61	17.09	44	17.05	16.85	17	4,178	0.41%
2021/04/01	133	17.18	66	17.22	17.00	67	4,311	1.55%	大買/
2021/03/31	66	16.81	38	16.86	16.85	28	4,099	0.68%
2021/03/30	43	16.35	48	16.10	16.10	-5	3,892	-0.13%
2021/03/29	15	15.49	93	15.38	15.40	-78	3,593	-2.17%
2021/03/26	10	14.70	0	0.00	14.80	10	3,579	0.28%
2021/03/25	30	14.67	3	14.50	14.55	27	3,595	0.75%
2021/03/24	7	14.96	5	14.95	14.90	2	3,567	0.06%
2021/03/23	30	15.44	16	15.47	15.10	14	3,541	0.40%
2021/03/22	1	15.10	46	15.57	15.55	-45	3,447	-1.31%
2021/03/19	240	15.29	229	15.04	15.00	11	3,346	0.33%	大買/大賣/
2021/03/18	29	14.35	62	14.69	15.30	-33	3,049	-1.08%
2021/03/17	10	14.10	0	0.00	13.95	10	2,838	0.35%
2021/03/16	34	14.10	0	0.00	14.05	34	2,875	1.18%
2021/03/15	1	14.15	1	14.25	14.20	0	2,941	0.00%
2021/03/12	2	14.05	0	0.00	14.00	2	2,967	0.07%
2021/03/10	4	13.84	0	0.00	13.80	4	3,338	0.12%
2021/03/09	0	0.00	1	13.50	13.65	-1	3,383	-0.03%
2021/03/08	13	13.68	2	13.75	13.50	11	3,479	0.32%
2021/03/05	4	13.66	0	0.00	13.50	4	3,730	0.11%
2021/03/04	3	13.90	0	0.00	13.95	3	3,922	0.08%
2021/03/02	13	14.29	0	0.00	13.85	13	3,969	0.33%
2021/02/25	23	14.33	0	0.00	14.00	23	3,985	0.58%
2021/02/24	0	0.00	2	14.20	13.95	-2	4,016	-0.05%
2021/02/23	0	0.00	8	14.25	14.10	-8	4,399	-0.18%
2021/02/22	2	13.95	18	13.80	14.05	-16	4,684	-0.34%
2021/02/18	0	0.00	30	13.15	13.45	-30	4,610	-0.65%
2021/02/17	1	13.00	1	12.90	13.10	0	4,609	0.00%
2021/02/04	11	12.71	4	12.74	12.70	7	4,590	0.15%
2021/02/03	25	13.10	2	13.05	13.00	23	4,579	0.50%
2021/02/01	55	12.43	34	12.41	12.75	21	4,465	0.47%
2021/01/29	23	12.56	10	12.60	12.25	13	4,401	0.30%
2021/01/25	0	0.00	0.1	12.55	12.55	-0.1	4,361	0.00%
2021/01/22	5	12.60	0	0.00	12.65	5	4,354	0.11%
2021/01/21	0	0.00	0	12.35	12.40	0	4,341	0.00%
2021/01/20	3	13.03	0	0.00	12.50	3	4,325	0.07%
2021/01/19	0	0.00	1	13.50	13.20	-1	4,281	-0.02%
2021/01/14	0	0.00	10	14.15	14.05	-10	4,215	-0.24%
2021/01/13	5	14.20	5	14.25	14.00	0	4,188	0.00%
2021/01/12	2	13.35	9	13.25	13.30	-7	4,103	-0.17%
2021/01/11	2	13.80	0	0.00	13.80	2	4,076	0.05%
2021/01/08	0	0.00	11	13.70	13.60	-11	4,066	-0.27%
2021/01/06	12	14.00	5	14.70	13.80	7	4,117	0.17%
2020/12/30	10	14.30	31	14.27	14.25	-21	3,931	-0.53%
2020/12/29	3	14.50	1	14.55	14.50	2	3,900	0.05%
2020/12/28	46	14.86	46	14.85	14.85	0	3,815	0.00%
2020/12/24	0	0.00	2	14.15	14.05	-2	3,515	-0.06%
2020/12/23	4	13.98	0	0.00	14.15	4	3,468	0.12%
2020/12/22	0	0.00	6	14.06	13.80	-6	3,450	-0.17%
2020/12/21	1	13.50	0	0.00	13.60	1	3,323	0.03%
2020/12/18	2	13.70	0	0.00	13.70	2	3,302	0.06%
2020/12/16	0.1	13.75	1	13.80	13.80	-0.9	3,303	-0.03%
2020/12/15	26	13.85	0	0.00	13.65	26	3,289	0.79%
2020/12/14	5	13.72	1	14.15	14.15	4	3,262	0.12%
2020/12/11	1	13.60	0.1	13.60	13.60	0.9	3,222	0.03%
2020/12/10	3	13.97	1	14.05	13.95	2	3,164	0.06%
2020/12/09	10	14.40	1	14.20	14.10	9	3,119	0.29%
2020/12/08	5	13.92	3	13.97	13.85	2	3,059	0.07%
2020/12/07	18	14.46	15	14.93	14.25	3	3,048	0.10%
2020/12/04	39	14.26	49	14.27	14.50	-10	2,894	-0.35%
2020/12/03	6	13.99	0	13.75	13.65	6	2,678	0.22%
2020/12/02	1	13.85	2	13.95	13.90	-1	2,725	-0.04%
2020/12/01	20.1	14.20	26	14.16	14.30	-5.9	2,750	-0.21%
2020/11/30	22	13.45	21	13.60	13.70	1	2,681	0.04%
2020/11/27	3	12.80	5	12.80	12.95	-2	2,474	-0.08%
2020/11/26	0	0.00	1	12.75	12.70	-1	2,480	-0.04%
2020/11/24	1	12.56	1	12.55	12.50	0	2,414	0.00%
2020/11/23	1	12.50	88	12.45	12.65	-87	2,395	-3.63%
2020/11/20	230	12.96	139	12.62	12.65	91	2,329	3.91%	大買/大賣/
2020/11/19	26	12.76	9	12.61	12.90	17	1,896	0.90%
2020/11/18	9	11.75	0	0.00	11.75	9	1,573	0.57%
2020/11/16	3	11.77	0	0.00	11.70	3	1,609	0.19%
2020/11/10	1	11.30	0.1	11.50	11.25	1	1,632	0.06%
2020/11/06	0.1	11.25	0	0.00	11.10	0.1	1,622	0.01%
2020/11/04	0	0.00	2	11.15	11.15	-2	1,658	-0.12%
2020/11/03	0.1	11.20	0	0.00	11.15	0.1	1,671	0.00%
2020/10/30	1	11.10	0	0.00	11.05	1	1,682	0.06%
2020/10/23	0.1	11.85	0	0.00	11.70	0.1	1,817	0.00%
2020/10/22	1	11.60	2	11.55	11.65	-1	1,837	-0.05%
2020/10/21	0	0.00	3	11.70	11.70	-3	1,848	-0.16%
2020/10/20	0	0.00	3	11.65	11.65	-3	1,861	-0.16%
2020/10/15	6	12.12	0	0.00	11.80	6	1,877	0.32%
2020/10/05	0	0.00	1	11.15	11.10	-1	1,926	-0.05%
2020/09/25	1	10.60	1	11.00	10.65	0	2,363	0.00%
2020/09/23	2	11.70	0	0.00	11.50	2	2,355	0.08%
2020/09/21	3	12.20	0	0.00	12.00	3	2,356	0.13%
2020/09/11	3	11.73	0	0.00	11.60	3	2,413	0.12%
2020/09/10	2	12.38	0	0.00	11.90	2	2,400	0.08%
2020/09/09	0	0.00	6	11.88	12.20	-6	2,363	-0.25%
2020/09/08	0	0.00	4	12.00	11.90	-4	2,353	-0.17%
2020/09/07	21	12.43	19	12.48	12.15	2	2,355	0.08%
2020/09/03	1	11.75	10	12.11	11.85	-9	2,171	-0.41%
2020/09/02	0	0.00	2	11.18	11.15	-2	1,993	-0.10%
2020/09/01	6	11.46	2	11.10	11.10	4	2,031	0.20%
2020/08/31	2	10.85	2	11.05	10.85	0	2,084	0.00%
2020/08/28	5	10.90	0	0.00	10.90	5	2,094	0.24%
2020/08/27	0	0.00	2	11.05	11.10	-2	2,112	-0.09%
2020/08/20	2	11.00	0	0.00	10.40	2	2,123	0.09%
2020/08/17	0	0.00	4	11.90	11.70	-4	2,075	-0.19%
2020/08/07	0	0.00	2	11.45	11.45	-2	2,047	-0.10%
2020/08/05	0	0.00	2	11.85	11.85	-2	2,041	-0.10%
2020/08/04	0	0.00	3	11.85	11.80	-3	2,050	-0.15%
2020/08/03	0	0.00	10	11.93	11.80	-10	2,056	-0.49%
2020/07/31	42	11.97	24	12.00	12.00	18	2,039	0.88%
2020/07/29	0	0.00	1	10.95	10.90	-1	1,951	-0.05%
2020/07/28	1	10.75	0	0.00	10.75	1	1,958	0.05%
2020/07/27	1	11.15	0	0.00	11.20	1	1,951	0.05%
2020/07/24	1	11.15	0	0.00	11.25	1	1,988	0.05%
2020/07/21	24	11.77	26	11.78	11.80	-2	2,025	-0.10%
2020/07/20	2	11.30	1	11.35	11.30	1	2,010	0.05%
2020/07/17	20	11.75	20	11.85	11.55	0	2,006	0.00%
2020/07/16	0	0.00	2	11.60	11.60	-2	1,998	-0.10%
2020/07/15	0	0.00	3	12.05	11.65	-3	2,019	-0.15%
2020/07/14	0	0.00	21	11.81	11.80	-21	2,014	-1.04%
2020/07/10	0	0.00	7	12.08	11.80	-7	2,011	-0.35%
2020/07/09	8	12.23	2	12.20	12.25	6	1,988	0.30%
2020/07/08	72	12.73	36	12.77	12.65	36	1,940	1.86%
2020/07/07	5	11.22	7	11.44	12.00	-2	1,684	-0.12%
2020/07/06	2	11.25	8	11.46	11.25	-6	1,610	-0.37%
2020/07/03	0	0.00	1	11.00	11.00	-1	1,589	-0.06%
2020/07/01	1	11.00	0	0.00	10.90	1	1,589	0.06%
2020/06/19	1	10.95	1	11.10	11.05	0	1,653	0.00%
2020/06/18	1	10.80	0	0.00	10.95	1	1,633	0.06%
2020/06/11	1	11.10	0	0.00	10.85	1	1,733	0.06%
2020/06/10	3	11.18	0	0.00	11.25	3	1,732	0.17%
2020/06/08	9	11.37	0	0.00	11.35	9	1,807	0.50%
2020/06/05	0	0.00	3	11.60	11.55	-3	1,780	-0.17%
2020/06/04	12	10.93	12	10.66	10.55	0	1,705	0.00%
2020/05/29	4	10.10	4	10.00	10.00	0	1,885	0.00%
2020/05/14	1	11.10	0	0.00	10.85	1	1,875	0.05%
2020/05/13	2	11.30	0	0.00	11.30	2	1,853	0.11%
2020/05/12	5	11.40	0	0.00	11.40	5	1,850	0.27%
2020/05/05	5	11.35	5	11.40	11.30	0	1,813	0.00%
2020/04/29	0	0.00	2	11.88	11.60	-2	1,812	-0.11%
2020/04/28	2	11.95	0	0.00	11.85	2	1,781	0.11%
2020/04/27	0	0.00	1	11.30	11.45	-1	1,758	-0.06%
2020/04/24	1	11.05	0	0.00	11.15	1	1,750	0.06%
2020/04/23	3	11.13	1	11.25	11.15	2	1,761	0.11%
2020/04/21	1	11.10	1	11.50	10.85	0	1,784	0.00%
2020/04/20	1	11.30	0	0.00	11.40	1	1,832	0.05%
2020/04/17	0	0.00	3	11.40	11.30	-3	1,833	-0.16%
2020/04/14	1	10.75	0	0.00	10.80	1	1,811	0.06%
2020/04/13	2	10.40	2	10.75	10.45	0	1,826	0.00%
2020/04/07	0	0.00	5	10.15	10.15	-5	2,007	-0.25%
2020/04/01	7	9.94	5	10.05	9.84	2	1,973	0.10%
2020/03/23	0	0.00	10	7.48	7.45	-10	1,895	-0.53%
2020/03/18	0	0.00	10	9.16	8.51	-10	1,893	-0.53%
2020/03/17	0	0.00	1	9.38	9.20	-1	1,863	-0.05%
2020/03/11	1	12.85	0	0.00	12.70	1	1,717	0.06%
2020/03/10	2	12.95	0	0.00	13.15	2	1,731	0.12%
2020/03/09	1	13.15	0	0.00	12.90	1	1,701	0.06%
2020/03/06	0	0.00	3	14.05	13.70	-3	1,661	-0.18%
2020/03/05	16	13.67	6	13.95	13.95	10	1,566	0.64%
2020/02/24	0	0.00	2	13.85	13.80	-2	1,438	-0.14%
2020/02/20	0	0.00	1	14.35	14.15	-1	1,436	-0.07%
2020/02/19	1	14.25	0	0.00	14.20	1	1,435	0.07%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/14	10	16.80	2	16.75	16.75	8	1,386	0.58%
2020/01/09	1	15.95	0	0.00	15.75	1	1,295	0.08%
2020/01/07	2	15.88	12	16.03	16.15	-10	1,274	-0.78%
2020/01/03	2	16.45	6	16.53	16.65	-4	1,230	-0.32%
2020/01/02	16	16.37	32	15.65	16.50	-16	1,195	-1.34%
2019/12/19	32	15.70	0	0.00	15.70	32	1,270	2.52%
2019/12/13	3	14.55	3	14.45	14.45	0	1,184	0.00%
2019/12/11	0	0.00	1	15.05	15.10	-1	1,154	-0.09%
2019/11/22	2	15.15	2	15.15	15.15	0	1,210	0.00%
2019/11/18	0	0.00	1	14.80	14.90	-1	1,175	-0.09%
2019/11/14	1	14.95	0	0.00	14.90	1	1,175	0.09%
2019/11/13	11	14.82	11	14.94	15.00	0	1,173	0.00%
2019/11/11	0	0.00	0.1	15.55	15.55	-0.1	1,126	-0.01%
2019/11/06	0	0.00	1	16.65	16.55	-1	1,130	-0.09%
2019/11/04	0	0.00	2	16.65	16.65	-2	1,149	-0.17%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/24	1	17.70	0	0.00	17.55	1	1,175	0.09%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/16	1	17.75	0	0.00	17.60	1	1,228	0.08%
2019/10/15	0	0.00	1	17.60	17.70	-1	1,234	-0.08%
2019/10/14	0.1	17.50	0	0.00	17.65	0.1	1,231	0.01%
2019/10/08	1	17.60	0	0.00	17.80	1	1,239	0.08%
2019/10/04	31	18.66	45	18.84	18.65	-14	1,205	-1.16%
2019/10/03	9	18.50	0	0.00	18.60	9	1,118	0.80%
2019/10/02	0	0.00	1	18.20	18.15	-1	1,111	-0.09%
2019/10/01	12	18.01	12	18.00	18.10	0	1,111	0.00%
2019/09/26	0	0.00	20	17.90	17.90	-20	1,131	-1.77%
2019/09/25	1	18.10	0	0.00	18.10	1	1,204	0.08%
2019/09/24	1	18.40	1	18.30	18.30	0	1,206	0.00%
2019/09/23	13	18.06	12	18.16	18.20	1	1,185	0.08%
2019/09/06	0	0.00	1	18.30	18.25	-1	1,228	-0.08%
2019/09/05	0	0.00	2	17.95	17.90	-2	1,234	-0.16%
2019/09/04	0	18.00	0	0.00	18.15	0	1,232	0.00%
2019/09/02	0	0.00	6	18.30	18.30	-6	1,243	-0.48%
2019/08/30	0	0.00	3	17.68	18.10	-3	1,247	-0.24%
2019/08/28	1	17.15	0	0.00	17.10	1	1,213	0.08%
2019/08/26	3	17.00	0	0.00	17.00	3	1,249	0.24%
2019/08/22	4	17.40	0	0.00	17.40	4	1,293	0.31%
2019/08/02	1	17.30	0	0.00	17.30	1	1,409	0.07%
2019/07/26	0	0.00	1	18.65	18.65	-1	1,474	-0.07%
2019/07/24	1	18.40	0	0.00	18.25	1	1,561	0.06%
2019/07/23	0	0.00	8	18.05	18.35	-8	1,611	-0.50%
2019/07/19	8	18.15	0	0.00	18.00	8	1,675	0.48%
2019/07/16	10	18.45	30	18.45	18.50	-20	2,294	-0.87%
2019/07/15	20	18.30	0	0.00	18.30	20	2,328	0.86%
2019/07/12	0	0.00	35	18.82	18.60	-35	2,396	-1.46%
2019/07/11	0	0.00	5	18.85	18.85	-5	2,482	-0.20%
2019/07/09	0	0.00	2	18.65	18.55	-2	2,865	-0.07%
2019/07/08	0	0.00	6	19.15	18.95	-6	2,886	-0.21%
2019/07/04	4	19.40	5	19.40	19.35	-1	3,025	-0.03%
2019/07/02	0	0.00	2	19.85	19.95	-2	3,071	-0.07%
2019/07/01	4	19.15	0	0.00	19.10	4	3,116	0.13%
2019/06/27	0	0.00	1	19.00	18.95	-1	3,214	-0.03%
2019/06/26	2	18.88	13	18.93	18.70	-11	3,248	-0.34%
2019/06/25	3	19.50	2	19.65	19.25	1	3,285	0.03%
2019/06/24	4	19.71	1	19.55	19.55	3	3,327	0.09%
2019/06/21	4	19.55	0	0.00	19.55	4	3,581	0.11%
2019/06/20	0	0.00	1	19.70	19.60	-1	3,676	-0.03%
2019/06/19	0	0.00	2	19.40	19.55	-2	3,892	-0.05%
2019/06/18	2	19.35	0	0.00	18.85	2	4,093	0.05%
2019/06/11	5	19.20	0	0.00	19.15	5	4,545	0.11%
2019/06/04	0	0.00	3	19.05	19.00	-3	5,196	-0.06%
2019/05/30	5	18.85	3	18.40	18.75	2	5,667	0.04%
2019/05/27	6	18.05	0	0.00	18.00	6	6,406	0.09%
2019/05/08	5	18.90	5	18.90	18.90	0	8,707	0.00%
2019/05/07	0	0.00	6	19.19	19.10	-6	8,754	-0.07%
2019/05/06	5	19.00	4	19.05	18.90	1	8,890	0.01%
2019/05/02	3	19.45	0	0.00	19.50	3	8,861	0.03%
2019/04/30	0	0.00	13	19.45	19.30	-13	8,840	-0.15%
2019/04/29	0	0.00	3	20.05	20.00	-3	8,788	-0.03%
2019/04/26	1	20.65	2	20.75	20.55	-1	8,746	-0.01%
2019/04/25	0	20.85	1	20.85	20.95	-1	8,709	-0.01%
2019/04/24	6	20.93	28	21.09	20.85	-22	8,691	-0.25%
2019/04/23	28	22.05	28	22.22	21.65	0	8,579	0.00%
2019/04/22	0	0.00	4	21.10	21.65	-4	8,170	-0.05%
2019/04/19	1	20.90	1	20.85	20.90	0	8,086	0.00%
2019/04/18	6	21.00	1	21.25	20.70	5	8,058	0.06%
2019/04/17	0	0.00	6	21.51	21.30	-6	7,997	-0.08%
2019/04/16	14	22.08	68	22.00	21.85	-54	7,921	-0.68%
2019/04/15	44	20.95	24	20.79	21.60	20	7,713	0.26%
2019/04/12	42	21.20	2	20.65	20.55	40	7,600	0.53%
2019/04/11	4	21.38	1	21.90	21.10	3	7,598	0.04%
2019/04/10	5	21.20	0	0.00	21.45	5	7,498	0.07%
2019/04/09	0	0.00	2	21.15	21.10	-2	7,482	-0.03%
2019/04/08	23	21.38	21	21.19	21.10	2	7,475	0.03%
2019/04/03	2	21.50	14	21.59	21.15	-12	7,446	-0.16%
2019/04/02	17	20.86	0	0.00	20.80	17	7,366	0.23%
2019/04/01	2	20.50	2	20.55	20.40	0	7,315	0.00%
2019/03/29	2	20.40	10	20.65	20.60	-8	7,273	-0.11%
2019/03/28	10	20.50	7	20.65	20.40	3	7,281	0.04%
2019/03/27	11	21.02	1	20.85	20.85	10	7,371	0.14%
2019/03/26	34	21.48	12	21.70	21.30	22	7,649	0.29%
2019/03/25	10	20.50	37	20.71	21.05	-27	7,476	-0.36%
2019/03/22	10	22.06	21	21.46	21.30	-11	7,428	-0.15%
2019/03/21	16	21.73	10	21.33	22.15	6	7,226	0.08%
2019/03/20	4	20.90	1	20.95	20.90	3	7,022	0.04%
2019/03/19	3	20.82	2	20.88	20.75	1	7,005	0.01%
2019/03/18	28	21.15	8	21.31	21.15	20	6,945	0.29%
2019/03/15	3	20.53	3	20.75	20.70	0	6,757	0.00%
2019/03/14	6	20.54	16	20.45	20.55	-10	6,726	-0.15%
2019/03/13	51	21.08	38	20.94	20.70	13	6,777	0.19%
2019/03/11	0	0.00	5	20.45	20.40	-5	6,594	-0.08%
2019/03/08	4	20.75	2	20.75	20.50	2	6,674	0.03%
2019/03/07	30	20.89	29	20.55	20.80	1	6,451	0.02%
2019/03/06	4	20.85	3	20.73	20.75	1	6,282	0.02%
2019/03/05	1	20.65	1	20.70	20.50	0	6,401	0.00%
2019/03/04	13	20.73	25	20.77	20.90	-12	6,402	-0.19%
2019/02/27	16	20.71	7	20.64	20.60	9	6,134	0.15%
2019/02/26	3	20.15	0	0.00	19.90	3	5,759	0.05%
2019/02/25	8	20.25	0	0.00	20.20	8	5,731	0.14%
2019/02/22	41	20.69	10	20.60	20.25	31	5,680	0.55%
2019/02/21	2	19.95	14	20.25	20.60	-12	5,529	-0.22%
2019/02/20	19	20.19	4	20.28	20.15	15	5,470	0.27%
2019/02/19	37	19.83	48	19.94	19.90	-11	5,320	-0.21%
2019/02/18	58	20.57	43	20.43	20.30	15	5,299	0.28%
2019/02/15	148	19.92	193	19.84	19.75	-45	5,062	-0.89%	大買/大賣/
2019/02/14	85	18.87	24	18.62	19.55	61	4,542	1.34%
2019/02/13	2	17.78	1	17.95	17.80	1	4,384	0.02%
2019/01/30	1	17.00	0	0.00	17.00	1	4,689	0.02%
2019/01/29	1	16.75	0	0.00	17.05	1	4,771	0.02%
2019/01/28	4	16.84	4	17.04	17.05	0	4,912	0.00%
2019/01/25	12	17.07	13	17.10	17.10	-1	5,187	-0.02%
2019/01/21	3	17.05	5	16.94	16.60	-2	5,589	-0.04%
2019/01/18	2	16.45	2	16.60	16.60	0	5,605	0.00%
2019/01/17	1	16.35	1	16.50	16.50	0	5,662	0.00%
2019/01/16	0	0.00	2	16.65	16.45	-2	5,698	-0.04%
2019/01/15	2	16.50	2	16.50	16.55	0	5,809	0.00%
2019/01/14	0	0.00	1	15.95	15.90	-1	5,862	-0.02%
2019/01/11	3	16.30	0	0.00	16.15	3	5,895	0.05%
2019/01/03	0	0.00	11	16.25	16.20	-11	6,201	-0.18%
2018/12/28	4	16.35	3	16.05	16.05	1	6,500	0.02%
2018/12/26	0	0.00	7	16.62	16.35	-7	6,578	-0.11%
2018/12/25	15	16.50	24	16.58	16.50	-9	6,623	-0.14%
2018/12/21	10	17.35	3	17.18	17.30	7	6,885	0.10%
2018/12/20	23	17.44	34	17.69	17.15	-11	7,010	-0.16%
2018/12/19	40	18.63	63	18.67	18.35	-23	6,916	-0.33%
2018/12/18	10	17.55	3	17.50	17.50	7	6,619	0.11%
2018/12/17	21	17.18	10	17.25	17.05	11	6,574	0.17%
2018/12/13	3	17.00	3	16.95	17.10	0	6,541	0.00%
2018/12/11	0	0.00	11	16.82	16.85	-11	6,585	-0.17%
2018/12/10	0	0.00	2	17.00	16.70	-2	6,789	-0.03%
2018/12/07	2	17.53	2	17.40	17.40	0	6,846	0.00%
2018/12/06	11	17.23	10	17.48	16.80	1	6,864	0.01%
2018/12/05	10	18.55	0	0.00	18.30	10	6,779	0.15%
2018/12/04	4	18.91	5	18.64	18.50	-1	6,829	-0.01%
2018/12/03	14	18.84	2	18.70	18.50	12	6,770	0.18%
2018/11/30	15	18.12	15	17.95	17.85	0	6,647	0.00%
2018/11/29	8	17.81	19	17.84	17.60	-11	6,593	-0.17%
2018/11/28	18	17.86	5	17.83	17.70	13	6,479	0.20%
2018/11/27	2	17.20	2	16.85	17.20	0	6,256	0.00%
2018/11/23	5	16.44	5	16.69	16.35	0	6,312	0.00%
2018/11/22	2	16.75	3	16.98	16.65	-1	6,292	-0.02%
2018/11/21	2	16.95	12	16.95	17.10	-10	6,290	-0.16%
2018/11/20	5	17.20	5	17.20	16.80	0	6,274	0.00%
2018/11/19	3	17.03	33	17.02	17.10	-30	6,144	-0.49%
2018/11/16	41	16.68	39	16.92	16.55	2	6,064	0.03%
2018/11/15	1	17.25	31	17.10	16.50	-30	6,016	-0.50%
2018/11/14	4	17.00	5	16.93	17.00	-1	5,907	-0.02%
2018/11/13	39	16.62	18	16.49	17.00	21	5,903	0.36%
2018/11/12	26	16.99	6	17.20	16.80	20	5,826	0.34%
2018/11/09	3	16.70	4	16.66	17.15	-1	5,681	-0.02%
2018/11/08	35	16.64	15	16.70	16.45	20	5,594	0.36%
2018/11/07	14	16.62	15	16.32	16.30	-1	5,495	-0.02%
2018/11/06	36	16.92	19	16.63	16.30	17	5,555	0.31%
2018/11/05	46	16.86	45	16.82	16.70	1	5,505	0.02%
2018/11/02	40	16.14	17	16.32	16.70	23	5,372	0.43%
2018/11/01	21	15.34	84	15.32	15.60	-63	5,116	-1.23%
2018/10/31	52	15.40	26	15.38	15.30	26	5,056	0.51%
2018/10/30	51	14.83	48	15.03	15.20	3	4,960	0.06%
2018/10/26	3	13.70	2	13.78	13.95	1	4,903	0.02%
2018/10/25	1	14.10	100	14.13	13.60	-99	4,938	-2.00%
2018/10/24	0	0.00	80	14.81	14.85	-80	4,921	-1.63%
2018/10/23	26	15.48	50	15.28	14.95	-24	4,996	-0.48%
2018/10/22	34	14.74	87	14.97	15.60	-53	4,969	-1.07%
2018/10/19	1	14.50	20	14.48	14.40	-19	5,037	-0.38%
2018/10/18	13	14.78	104	14.86	14.85	-91	5,176	-1.76%	大賣/
2018/10/17	2	14.80	2	14.70	14.70	0	5,450	0.00%
2018/10/16	9	15.09	6	15.13	15.10	3	5,724	0.05%
2018/10/15	0	0.00	6	15.05	15.00	-6	6,193	-0.10%
2018/10/12	64	14.42	48	14.53	14.75	16	6,200	0.26%
2018/10/11	1	15.25	15	15.31	15.25	-14	6,345	-0.22%
2018/10/09	53	17.53	102	17.14	16.90	-49	6,329	-0.77%	大賣/
2018/10/08	26	19.18	26	18.71	18.30	0	6,201	0.00%
2018/10/05	0	0.00	12	19.58	19.80	-12	6,196	-0.19%
2018/10/04	33	20.58	1	20.50	20.40	32	6,228	0.51%
2018/10/03	6	19.97	9	20.04	20.30	-3	6,317	-0.05%
2018/10/02	21	20.94	32	21.23	20.35	-11	6,449	-0.17%
2018/10/01	7	21.50	4	21.50	21.55	3	6,685	0.04%
2018/09/28	43	21.53	99	21.50	21.60	-56	6,984	-0.80%
2018/09/27	15	21.45	93	20.99	21.60	-78	6,970	-1.12%
2018/09/26	5	20.92	12	21.11	21.20	-7	6,871	-0.10%
2018/09/25	4	20.70	4	20.55	20.55	0	6,936	0.00%
2018/09/21	12	20.33	12	20.33	20.35	0	7,004	0.00%
2018/09/20	0	0.00	162	19.98	19.90	-162	7,220	-2.24%	大賣/鉅額交易
2018/09/19	0	0.00	81	20.23	20.05	-81	7,458	-1.09%
2018/09/18	6	20.43	6	20.22	20.00	0	7,955	0.00%
2018/09/17	61	20.95	111	20.97	20.75	-50	8,141	-0.61%	大賣/
2018/09/14	121	21.00	69	21.21	21.60	52	8,374	0.62%	大買/
2018/09/13	72	19.62	101	19.82	20.55	-29	8,871	-0.33%	大賣/
2018/09/12	43	19.59	53	19.55	19.35	-10	9,600	-0.10%
2018/09/11	9	19.99	8	19.95	20.20	1	10,171	0.01%
2018/09/10	25	20.07	36	19.63	19.50	-11	10,344	-0.11%
2018/09/07	27	21.36	16	22.02	21.65	11	10,298	0.11%
2018/09/06	11	22.80	0	0.00	22.80	11	10,366	0.11%
2018/09/05	2	23.18	0	0.00	23.00	2	10,385	0.02%
2018/09/04	0	0.00	21	23.05	23.45	-21	10,421	-0.20%
2018/09/03	24	23.77	3	23.43	23.10	21	10,461	0.20%
2018/08/31	19	24.26	23	24.28	24.00	-4	10,473	-0.04%
2018/08/29	0	0.00	10	23.35	23.25	-10	10,383	-0.10%
2018/08/28	3	23.15	0	0.00	23.05	3	10,426	0.03%
2018/08/27	0	0.00	1	22.25	23.05	-1	10,485	-0.01%
2018/08/17	11	22.66	1	22.55	22.55	10	11,181	0.09%
2018/08/16	7	22.23	7	22.64	22.55	0	11,174	0.00%
2018/08/14	10	23.40	27	23.34	23.35	-17	11,104	-0.15%
2018/08/13	16	22.97	8	22.93	22.75	8	11,218	0.07%
2018/08/10	15	26.01	11	25.25	24.80	4	11,066	0.04%
2018/08/09	25	25.91	35	25.93	25.80	-10	11,022	-0.09%
2018/08/08	12	26.61	4	26.20	26.10	8	11,075	0.07%
2018/08/07	11	27.01	10	27.15	26.80	1	11,112	0.01%
2018/08/06	17	27.12	6	27.18	26.80	11	11,158	0.10%
2018/08/03	18	27.39	17	27.64	27.80	1	11,206	0.01%
2018/08/02	33	27.80	24	27.41	27.10	9	11,191	0.08%
2018/08/01	15	28.65	10	28.60	28.65	5	11,116	0.04%
2018/07/31	15	28.97	25	28.64	28.75	-10	11,093	-0.09%
2018/07/30	161	28.92	61	28.75	28.60	100	11,145	0.90%	大買/
2018/07/27	56	29.06	59	29.19	29.50	-3	11,101	-0.03%
2018/07/26	31	29.14	31	29.00	28.75	0	11,048	0.00%
2018/07/25	11	29.63	25	29.74	29.20	-14	10,983	-0.13%
2018/07/24	106	29.83	67	29.84	29.75	39	10,894	0.36%	大買/
2018/07/23	148	29.45	164	29.45	29.00	-16	10,692	-0.15%	大買/大賣/
2018/07/20	179	29.43	124	29.32	30.25	55	10,404	0.53%	大買/大賣/
2018/07/19	11	28.24	15	28.28	28.50	-4	9,941	-0.04%
2018/07/18	52	28.89	58	29.01	28.15	-6	9,977	-0.06%
2018/07/17	14	27.46	25	27.43	27.50	-11	9,791	-0.11%
2018/07/16	53	28.28	21	28.09	27.75	32	9,749	0.33%
2018/07/13	10	28.77	31	29.06	28.50	-21	9,704	-0.22%
2018/07/12	7	28.41	29	28.67	28.20	-22	9,610	-0.23%
2018/07/11	39	28.91	12	28.99	28.70	27	9,559	0.28%
2018/07/10	34	28.64	30	28.68	28.80	4	9,516	0.04%
2018/07/09	51	28.78	65	28.86	28.90	-14	9,332	-0.15%
2018/07/06	91	27.57	105	27.24	29.10	-14	8,951	-0.16%	大賣/
2018/07/05	55	26.99	17	27.38	26.70	38	8,674	0.44%
2018/07/04	18	26.81	5	27.08	26.40	13	8,667	0.15%
2018/07/03	45	27.33	2	28.03	27.10	43	8,645	0.50%
2018/07/02	27	28.88	17	28.92	28.30	10	8,549	0.12%
2018/06/29	23	28.68	29	29.28	28.70	-6	8,516	-0.07%
2018/06/28	37	28.96	42	28.99	27.90	-5	8,497	-0.06%
2018/06/27	60	28.71	55	28.14	29.25	5	8,282	0.06%
2018/06/26	63	28.57	71	28.36	28.40	-8	7,862	-0.10%
2018/06/25	224	28.83	206	28.46	27.90	18	7,912	0.23%	大買/大賣/
2018/06/22	192	31.54	154	31.54	30.00	38	7,719	0.49%	大買/大賣/
2018/06/21	94	30.25	59	30.14	31.15	35	7,077	0.49%
2018/06/20	86	28.32	95	28.01	28.90	-9	6,337	-0.14%
2018/06/19	37	25.73	16	25.84	26.95	21	5,755	0.36%
2018/06/15	6	25.38	3	25.70	25.15	3	5,566	0.05%
2018/06/14	58	26.47	121	26.37	26.10	-63	5,531	-1.14%	大賣/
2018/06/13	17	25.72	10	25.68	25.45	7	5,452	0.13%
2018/06/12	0	0.00	10	25.50	25.45	-10	5,472	-0.18%
2018/06/11	2	25.45	2	25.35	25.35	0	5,462	0.00%
2018/06/07	1	26.80	0	0.00	26.75	1	5,470	0.02%
2018/06/06	2	27.03	1	27.20	27.05	1	5,647	0.02%
2018/06/05	6	26.92	28	26.76	26.65	-22	5,842	-0.38%
2018/06/04	29	26.28	8	26.33	26.10	21	5,868	0.36%
2018/06/01	11	26.86	21	26.85	26.90	-10	5,796	-0.17%
2018/05/31	23	27.74	23	27.33	26.50	0	5,749	0.00%
2018/05/30	102	29.47	78	29.33	28.35	24	5,640	0.43%	大買/
2018/05/29	6	26.70	40	27.65	28.90	-34	5,324	-0.64%
2018/05/28	17	26.50	14	26.49	26.30	3	5,210	0.06%
2018/05/25	14	26.20	21	26.22	26.10	-7	5,249	-0.13%
2018/05/24	27	26.92	28	26.81	26.65	-1	5,281	-0.02%
2018/05/23	13	26.97	15	26.79	26.60	-2	5,324	-0.04%
2018/05/22	16	27.24	11	27.17	27.05	5	5,393	0.09%
2018/05/21	17	27.66	38	27.16	27.80	-21	5,422	-0.39%
2018/05/18	22	26.15	20	26.04	25.90	2	5,355	0.04%
2018/05/17	53	27.15	4	26.70	26.55	49	5,550	0.88%
2018/05/16	5	27.07	31	27.15	27.60	-26	5,693	-0.46%
2018/05/15	54	27.23	57	26.88	26.85	-3	5,781	-0.05%
2018/05/14	68	26.54	56	26.33	26.30	12	5,912	0.20%
2018/05/11	11	25.76	31	25.99	26.65	-20	6,014	-0.33%
2018/05/10	76	25.59	57	25.53	25.20	19	5,914	0.32%
2018/05/09	4	24.65	4	24.60	24.60	0	5,892	0.00%
2018/05/08	62	25.07	9	25.09	25.05	53	5,890	0.90%
2018/05/07	42	24.38	52	24.93	25.05	-10	5,933	-0.17%
2018/05/04	48	24.39	37	24.25	23.90	11	5,922	0.19%
2018/05/03	38	23.89	27	23.96	23.85	11	5,928	0.19%
2018/05/02	98	23.72	85	23.88	23.70	13	5,947	0.22%
2018/04/30	138	23.16	123	23.15	23.25	15	5,972	0.25%	大買/大賣/
2018/04/27	20	21.41	20	22.49	22.30	0	6,007	0.00%
2018/04/26	10	20.65	14	21.16	21.00	-4	6,148	-0.07%
2018/04/25	20	20.86	21	21.22	21.60	-1	6,620	-0.02%
2018/04/24	120	19.54	125	19.62	20.90	-5	6,808	-0.07%	大買/大賣/
2018/04/23	16	20.88	30	21.19	21.00	-14	6,836	-0.20%
2018/04/20	0	0.00	2	22.45	22.65	-2	7,062	-0.03%
2018/04/19	4	22.70	6	22.43	22.55	-2	7,196	-0.03%
2018/04/18	6	22.63	6	22.30	22.30	0	7,466	0.00%
2018/04/17	7	22.92	6	22.60	22.20	1	7,541	0.01%
2018/04/16	12	23.39	12	23.63	23.20	0	7,687	0.00%
2018/04/13	29	23.02	28	23.00	23.00	1	8,000	0.01%
2018/04/12	4	23.26	1	23.15	23.10	3	8,475	0.04%
2018/04/11	6	23.47	2	23.35	23.40	4	8,792	0.05%
2018/04/10	110	23.83	89	23.43	23.00	21	9,255	0.23%	大買/
2018/04/09	1	24.55	1	24.65	24.35	0	9,832	0.00%
2018/04/03	4	25.70	5	25.88	25.75	-1	10,503	-0.01%
2018/04/02	10	26.40	6	26.50	26.50	4	11,171	0.04%
2018/03/31	76	27.06	54	27.34	27.20	22	11,562	0.19%
2018/03/30	9	25.61	65	25.68	25.60	-56	11,431	-0.49%
2018/03/29	102	26.55	89	25.74	25.65	13	11,564	0.11%	大買/
2018/03/28	140	26.88	72	26.24	25.90	68	11,759	0.58%	大買/
2018/03/27	4	25.23	0	0.00	26.05	4	11,555	0.03%
2018/03/26	25	23.81	18	24.02	23.70	7	11,556	0.06%
2018/03/23	56	24.32	55	24.64	24.00	1	11,587	0.01%
2018/03/22	5	26.00	0	0.00	26.05	5	11,667	0.04%
2018/03/21	2	26.95	0	0.00	26.80	2	11,725	0.02%
2018/03/20	5	26.78	5	26.90	26.80	0	12,025	0.00%
2018/03/16	12	27.25	12	27.08	26.95	0	12,813	0.00%
2018/03/15	10	28.10	11	27.56	27.55	-1	12,935	-0.01%
2018/03/14	5	27.90	7	27.66	27.55	-2	13,175	-0.02%
2018/03/13	21	27.68	17	27.78	27.65	4	13,221	0.03%
2018/03/12	20	28.05	6	27.17	28.20	14	13,332	0.11%
2018/03/09	35	26.57	18	26.07	26.70	17	13,288	0.13%
2018/03/08	30	27.58	10	27.95	27.55	20	13,430	0.15%
2018/03/07	2	29.00	2	29.30	28.60	0	13,633	0.00%
2018/03/06	10	29.05	5	29.13	28.85	5	13,904	0.04%
2018/03/05	5	28.80	8	28.85	28.20	-3	14,295	-0.02%
2018/03/02	12	29.71	0	0.00	29.30	12	14,638	0.08%
2018/03/01	40	29.61	1	29.90	30.20	39	14,737	0.26%
2018/02/27	1	30.60	5	30.30	29.90	-4	15,070	-0.03%
2018/02/26	16	30.75	16	30.71	30.40	0	15,303	0.00%
2018/02/23	19	30.04	20	30.32	30.10	-1	15,273	-0.01%
2018/02/22	23	30.36	21	30.18	30.50	2	15,393	0.01%
2018/02/21	8	29.04	3	29.15	29.70	5	15,313	0.03%
2018/02/12	25	27.43	31	27.68	27.80	-6	15,343	-0.04%
2018/02/09	111	26.22	93	26.75	26.60	18	15,288	0.12%	大買/
2018/02/08	128	29.51	113	28.88	28.65	15	15,097	0.10%	大買/大賣/
2018/02/07	68	30.18	66	29.00	28.20	2	14,990	0.01%
2018/02/06	95	30.15	68	29.39	29.35	27	15,184	0.18%
2018/02/05	85	32.46	88	32.73	32.60	-3	14,999	-0.02%
2018/02/02	37	35.91	37	35.46	35.45	0	14,916	0.00%
2018/02/01	56	35.35	37	35.65	35.30	19	14,938	0.13%
2018/01/31	108	36.07	24	35.80	35.95	84	15,019	0.56%	大買/
2018/01/30	28	35.95	29	36.68	35.60	-1	15,085	-0.01%
2018/01/29	34	36.29	29	36.37	36.30	5	15,087	0.03%
2018/01/26	116	35.78	19	35.24	35.20	97	15,090	0.64%	大買/
2018/01/25	47	36.18	25	36.31	35.80	22	15,332	0.14%
2018/01/24	39	36.43	31	35.81	36.05	8	15,375	0.05%
2018/01/23	28	36.41	27	36.59	36.00	1	15,722	0.01%
2018/01/22	59	36.57	82	35.75	37.00	-23	15,884	-0.14%
2018/01/19	79	36.71	53	36.76	35.80	26	15,980	0.16%
2018/01/18	84	40.31	33	39.92	39.55	51	15,534	0.33%
2018/01/17	21	41.00	18	40.82	40.95	3	15,414	0.02%
2018/01/16	58	41.67	91	41.35	41.30	-33	15,409	-0.21%
2018/01/15	110	39.90	111	39.83	40.10	-1	15,291	-0.01%	大買/大賣/
2018/01/12	162	41.25	168	41.52	40.25	-6	15,232	-0.04%	大買/大賣/
2018/01/11	80	40.34	78	39.85	39.80	2	15,086	0.01%
2018/01/10	116	41.29	97	40.69	40.20	19	15,058	0.13%	大買/
2018/01/09	111	40.93	99	40.73	41.20	12	15,144	0.08%	大買/
2018/01/08	89	42.72	86	43.17	40.50	3	15,071	0.02%
2018/01/05	46	44.41	48	44.48	44.35	-2	14,699	-0.01%
2018/01/04	143	45.16	131	45.23	44.15	12	14,418	0.08%	大買/大賣/
2018/01/03	101	43.27	101	43.13	44.80	0	13,966	0.00%	大賣/
2018/01/02	116	39.74	108	39.94	40.75	8	13,344	0.06%	大買/大賣/