達運 (6120)-凱基-高美館券商分點個股進出

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
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股▲1.90%
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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/16	1	15.60	0	0.00	15.70	1	10,175	0.01%
2024/05/14	1	15.50	1	15.65	15.50	0	10,575	0.00%
2024/05/09	5.1	16.04	2	15.95	15.80	3.1	10,793	0.03%
2024/05/07	6	15.47	0	0.00	15.55	6	10,891	0.06%
2024/05/06	10	15.70	0	0.00	15.60	10	10,907	0.09%
2024/05/03	52	16.13	44	15.70	15.45	8	10,980	0.07%
2024/05/02	2	16.93	19	17.05	17.00	-17	10,665	-0.16%
2024/04/30	2	17.28	3	17.25	17.00	-1	10,716	-0.01%
2024/04/29	1	17.05	1	17.25	17.50	0	10,872	0.00%
2024/04/26	3	17.02	3	17.22	17.00	0	10,955	0.00%
2024/04/25	0	0.00	6	16.98	16.85	-6	11,515	-0.05%
2024/04/24	1	16.75	2	16.90	16.80	-1	12,382	-0.01%
2024/04/23	543	16.99	527	17.01	16.70	16	12,508	0.13%	大買/大賣/
2024/04/22	519.3	16.69	525	16.83	16.80	-5.7	12,501	-0.05%	大買/大賣/
2024/04/19	2	15.50	0	0.00	15.75	2	12,587	0.02%
2024/04/18	281.2	15.81	282	16.12	15.90	-0.8	13,006	-0.01%	大買/大賣/
2024/04/17	3	15.65	0	0.00	15.60	3	14,719	0.02%
2024/04/16	7	15.76	38	15.71	15.60	-31	15,102	-0.21%
2024/04/15	3.3	16.78	17	16.48	16.40	-13.8	15,356	-0.09%
2024/04/12	9	17.08	1	17.20	16.75	8	15,296	0.05%
2024/04/11	4.1	17.72	1	17.15	17.15	3.1	15,201	0.02%
2024/04/10	41.5	17.80	8	17.55	17.55	33.5	15,264	0.22%
2024/04/09	14.1	17.67	57	17.76	17.25	-42.9	15,120	-0.28%
2024/04/08	101.1	18.51	48	18.43	17.90	53.1	14,805	0.36%	大買/
2024/04/03	299	18.25	300	18.49	18.60	-1	13,686	-0.01%	大買/大賣/
2024/04/02	107	17.05	121	17.20	16.95	-14	12,806	-0.11%	大買/大賣/
2024/04/01	1	16.55	1	16.65	16.55	0	12,262	0.00%
2024/03/29	2	16.05	0	0.00	16.10	2	12,158	0.02%
2024/03/27	1	15.90	0	0.00	15.95	1	12,044	0.01%
2024/03/25	2	16.33	0	0.00	16.25	2	11,947	0.02%
2024/03/22	0	0.00	1	16.00	15.95	-1	11,882	-0.01%
2024/03/20	1	15.80	0	0.00	15.65	1	11,799	0.01%
2024/03/19	10	16.00	0	0.00	15.85	10	11,777	0.08%
2024/03/15	1	15.70	0	0.00	15.75	1	11,764	0.01%
2024/03/13	4	16.89	18	16.75	15.95	-14	11,681	-0.12%
2024/03/12	6	16.61	7	16.90	16.95	-1	11,466	-0.01%
2024/03/11	20	16.50	5	16.11	16.50	15	11,000	0.14%
2024/03/08	2.2	15.31	2	14.95	15.00	0.2	10,733	0.00%
2024/03/07	5	15.24	30	15.55	15.35	-25	10,660	-0.23%
2024/03/06	40.8	15.81	20	15.80	15.60	20.8	10,579	0.20%
2024/03/05	13	16.07	0	0.00	16.05	13	10,524	0.12%
2024/03/04	2	15.55	0	0.00	15.50	2	10,356	0.02%
2024/03/01	30	15.70	31	15.55	15.40	-1	10,307	-0.01%
2024/02/29	2	15.70	2	15.60	15.65	0	10,277	0.00%
2024/02/27	6	16.00	17	15.90	15.80	-11	10,237	-0.11%
2024/02/26	2	16.05	2	16.15	16.20	0	10,170	0.00%
2024/02/23	1	16.80	3	16.43	16.20	-2	10,157	-0.02%
2024/02/22	2	16.65	0	0.00	16.35	2	10,080	0.02%
2024/02/21	9	16.50	13	16.70	16.50	-4	10,022	-0.04%
2024/02/20	1	16.80	4	16.88	16.65	-3	9,965	-0.03%
2024/02/19	0	0.00	0.1	17.15	16.85	-0.1	9,869	0.00%
2024/02/16	4	17.09	20	17.15	17.10	-16	9,692	-0.17%
2024/02/15	36	16.44	12	16.39	16.30	24	9,410	0.26%
2024/02/05	1	15.40	4	15.79	15.75	-3	9,238	-0.03%
2024/02/02	0	15.50	6	15.64	15.50	-6	9,147	-0.07%
2024/02/01	1	15.40	2	15.25	15.35	-1	9,110	-0.01%
2024/01/30	2	16.28	1	16.15	16.10	1	8,903	0.01%
2024/01/26	5	15.80	0	0.00	15.80	5	8,713	0.06%
2024/01/25	5	16.19	0	0.00	15.95	5	8,589	0.06%
2024/01/24	30	16.37	0	0.00	16.25	30	8,453	0.35%
2024/01/23	2	17.10	128	16.88	16.40	-126	8,338	-1.51%	大賣/鉅額交易
2024/01/22	60	16.45	3	16.68	16.45	57	8,093	0.70%
2024/01/19	74	16.92	20	17.27	16.90	54	7,868	0.69%
2024/01/18	34	17.18	94	17.12	17.45	-60	7,224	-0.83%
2024/01/17	6	16.05	11	15.81	15.90	-5	6,305	-0.08%
2024/01/16	8	16.66	1	16.40	16.40	7	6,114	0.11%
2024/01/15	31	16.82	11	16.83	16.80	20	5,822	0.34%
2024/01/12	23	16.56	12	16.79	16.80	11	5,465	0.20%
2024/01/11	69.8	17.02	105	17.52	16.45	-35.2	4,982	-0.71%	大賣/
2024/01/10	5	15.11	16	16.00	16.25	-11	3,206	-0.34%
2024/01/09	4	14.89	14.1	14.91	14.80	-10.1	2,785	-0.36%
2024/01/08	30	14.25	30	14.15	14.15	0	2,602	0.00%
2024/01/04	343	14.18	365	14.40	14.15	-22	2,574	-0.85%	大買/大賣/
2024/01/03	3	13.75	0	0.00	13.75	3	2,566	0.12%
2023/12/29	0	0.00	10	13.50	13.40	-10	2,759	-0.36%
2023/12/28	11	13.63	0	0.00	13.40	11	2,821	0.39%
2023/12/26	0	0.00	1	13.45	13.40	-1	3,005	-0.03%
2023/12/22	1	13.50	1	13.45	13.25	0	3,109	0.00%
2023/12/21	1	13.30	0	0.00	13.30	1	3,140	0.03%
2023/12/19	2	13.35	0	0.00	13.30	2	3,325	0.06%
2023/12/12	14	13.62	0	0.00	13.70	14	3,975	0.35%
2023/12/11	0.1	13.90	0	0.00	13.80	0.1	4,219	0.00%
2023/12/06	2	13.80	0	0.00	13.75	2	4,977	0.04%
2023/12/05	52	13.86	0	0.00	13.85	52	4,991	1.04%
2023/12/01	0	0.00	3	13.85	13.90	-3	5,055	-0.06%
2023/11/28	1	13.90	0	0.00	13.95	1	5,055	0.02%
2023/11/27	0	0.00	3	13.80	13.75	-3	5,065	-0.06%
2023/11/22	1	14.10	0	0.00	14.10	1	5,085	0.02%
2023/11/21	0	0.00	2	14.23	14.05	-2	5,030	-0.04%
2023/11/20	3	13.90	0	0.00	13.90	3	5,056	0.06%
2023/11/09	2	13.75	0	0.00	13.55	2	5,324	0.04%
2023/11/07	10	13.95	0	0.00	13.90	10	5,473	0.18%
2023/11/06	0	0.00	1	14.00	14.10	-1	5,703	-0.02%
2023/11/01	5	13.75	3	13.80	13.75	2	5,987	0.03%
2023/10/31	0	0.00	1	13.80	13.80	-1	6,021	-0.02%
2023/10/30	6	13.93	0	0.00	13.95	6	6,089	0.10%
2023/10/26	10	14.20	0	14.30	14.10	10	6,188	0.16%
2023/10/24	120	14.13	120	14.01	14.15	0	6,379	0.00%	大買/大賣/
2023/10/23	0	0.00	2	14.10	14.00	-2	6,551	-0.03%
2023/10/18	4	14.06	0	0.00	13.90	4	6,942	0.06%
2023/10/17	2	14.20	0	0.00	14.15	2	7,104	0.03%
2023/10/11	9	14.83	0	0.00	14.75	9	7,913	0.11%
2023/10/05	4	16.21	4	16.40	16.30	0	9,007	0.00%
2023/10/04	2	16.10	4	15.85	16.20	-2	9,543	-0.02%
2023/10/03	3	15.93	0	0.00	16.05	3	9,820	0.03%
2023/10/02	0	0.00	3	15.95	16.15	-3	9,763	-0.03%
2023/09/28	0	0.00	1	16.05	15.80	-1	9,746	-0.01%
2023/09/26	1	15.90	1	16.00	15.80	0	9,679	0.00%
2023/09/25	0	0.00	3	15.98	16.05	-3	9,699	-0.03%
2023/09/22	5	15.84	1	16.00	16.00	4	9,645	0.04%
2023/09/21	1	15.40	0	0.00	15.45	1	9,548	0.01%
2023/09/20	5	15.60	2	15.55	15.55	3	9,535	0.03%
2023/09/19	3	15.78	0	0.00	15.85	3	9,608	0.03%
2023/09/18	11	16.15	2	16.33	16.10	9	9,959	0.09%
2023/09/15	4	15.61	0	0.00	15.55	4	10,661	0.04%
2023/09/14	3	15.95	6	15.90	15.70	-3	10,989	-0.03%
2023/09/13	0	15.35	17	15.21	14.95	-17	11,493	-0.15%
2023/09/12	41.2	15.48	22	15.12	14.50	19.2	11,354	0.17%
2023/09/11	0	0.00	19	15.50	15.50	-19	10,920	-0.17%
2023/09/07	1	14.05	30	14.20	14.10	-29	10,884	-0.27%
2023/09/06	1	14.60	0	0.00	14.60	1	10,845	0.01%
2023/09/05	11	14.78	0	0.00	14.95	11	10,846	0.10%
2023/09/04	0	0.00	1	15.00	14.95	-1	10,833	-0.01%
2023/09/01	10	14.93	0	0.00	14.90	10	10,824	0.09%
2023/08/31	7	14.82	2	14.80	14.90	5	10,810	0.05%
2023/08/30	5	14.50	1	14.70	14.75	4	10,924	0.04%
2023/08/29	5	14.40	4	14.40	14.55	1	10,898	0.01%
2023/08/28	2	14.38	0	0.00	14.40	2	10,894	0.02%
2023/08/24	1	15.00	20	14.85	14.85	-19	10,970	-0.17%
2023/08/23	11	14.42	11	14.49	14.50	0	10,905	0.00%
2023/08/22	1.6	14.77	0	0.00	14.60	1.6	10,845	0.01%
2023/08/21	0	0.00	2	15.25	15.20	-2	10,781	-0.02%
2023/08/18	3	15.33	1	15.55	15.10	2	10,763	0.02%
2023/08/17	0	0.00	1	15.35	15.45	-1	10,708	-0.01%
2023/08/16	1	15.25	10	15.20	15.10	-9	10,657	-0.08%
2023/08/15	10	15.45	3	15.22	15.45	7	10,600	0.07%
2023/08/14	0	0.00	1	14.80	14.85	-1	10,529	-0.01%
2023/08/11	0	0.00	2	15.00	15.30	-2	10,457	-0.02%
2023/08/10	2	14.45	2	14.55	14.70	0	10,312	0.00%
2023/08/09	11.5	15.12	0	0.00	15.10	11.5	10,074	0.11%
2023/08/08	25	16.88	2	17.05	16.75	23	9,895	0.23%
2023/08/04	2	16.25	0	0.00	16.25	2	9,731	0.02%
2023/08/02	10	16.10	3	16.32	16.15	7	9,702	0.07%
2023/08/01	3	16.55	0	0.00	16.65	3	9,609	0.03%
2023/07/31	0	0.00	1	17.00	16.65	-1	9,576	-0.01%
2023/07/27	13	17.28	13	17.39	17.20	0	9,398	0.00%
2023/07/26	1	16.30	12	16.44	16.45	-11	9,213	-0.12%
2023/07/25	53	17.55	23	17.40	17.65	30	8,969	0.33%
2023/07/24	9.3	17.35	2	17.85	17.25	7.3	8,812	0.08%
2023/07/21	13	17.90	26	18.13	17.70	-13	8,670	-0.15%
2023/07/20	13.7	18.83	2	19.03	18.90	11.7	8,434	0.14%
2023/07/19	6	19.09	24	19.26	19.20	-18	8,219	-0.22%
2023/07/18	19	18.82	3	18.70	18.20	16	7,875	0.20%
2023/07/17	7	19.13	0	0.00	18.95	7	7,689	0.09%
2023/07/14	13	18.73	6	19.07	18.75	7	7,505	0.09%
2023/07/13	10	19.79	15	19.71	19.15	-5	7,164	-0.07%
2023/07/12	13	18.37	7	18.41	18.90	6	6,415	0.09%
2023/07/11	13	17.40	11	17.57	17.70	2	5,935	0.03%
2023/07/10	47	16.69	93	16.87	17.50	-46	5,248	-0.88%
2023/07/07	38	15.87	6	15.88	15.95	32	4,908	0.65%
2023/07/04	1	15.05	0	0.00	14.90	1	4,762	0.02%
2023/07/03	3	15.50	1	15.45	15.25	2	4,747	0.04%
2023/06/30	1	14.75	6	15.05	15.15	-5	4,708	-0.11%
2023/06/29	1	14.80	0	0.00	14.70	1	4,689	0.02%
2023/06/28	0	0.00	10	14.60	14.55	-10	4,674	-0.21%
2023/06/27	9	14.28	0	0.00	14.40	9	4,644	0.19%
2023/06/26	35	15.84	71	16.17	15.25	-36	4,497	-0.80%
2023/06/21	85	16.08	34.1	15.97	15.85	50.9	4,000	1.27%
2023/06/20	3	14.53	26	14.98	15.55	-23	3,047	-0.75%
2023/06/19	22	13.94	32.3	14.05	14.15	-10.3	2,575	-0.40%
2023/06/14	0	0.00	1	11.35	11.25	-1	1,665	-0.06%
2023/06/12	0	0.00	1	11.05	10.95	-1	1,616	-0.06%
2023/06/06	0	0.00	1	10.90	10.90	-1	1,579	-0.06%
2023/06/05	1	10.85	0	0.00	10.85	1	1,580	0.06%
2023/05/30	10	10.68	0	0.00	10.65	10	1,441	0.69%
2023/05/25	30	10.65	0	0.00	10.65	30	1,386	2.16%
2023/05/24	0	0.00	1	10.65	10.70	-1	1,424	-0.07%
2023/05/18	0	0.00	2	10.55	10.35	-2	1,525	-0.13%
2023/05/09	5	10.10	14	10.13	10.15	-9	1,625	-0.55%
2023/05/08	5	10.24	0	0.00	10.20	5	1,652	0.30%
2023/05/04	0	0.00	6	10.25	10.15	-6	1,665	-0.36%
2023/05/02	0	0.00	0	10.35	10.25	0	1,668	0.00%
2023/04/28	3	10.30	1	10.30	10.25	2	1,665	0.12%
2023/04/27	0	0.00	2	10.40	10.25	-2	1,662	-0.12%
2023/04/26	0.2	10.25	0	0.00	10.30	0.2	1,677	0.01%
2023/04/25	2	10.25	0	0.00	10.15	2	1,673	0.12%
2023/04/24	3	10.50	0	0.00	10.45	3	1,649	0.18%
2023/04/21	3	10.50	0	0.00	10.40	3	1,637	0.18%
2023/04/18	0	0.00	2	11.50	11.45	-2	1,532	-0.13%
2023/04/14	6	11.20	1	11.15	11.15	5	1,448	0.35%
2023/04/12	0	0.00	0	10.65	10.70	0	1,354	0.00%
2023/04/10	0	0.00	178	10.48	10.55	-178	1,336	-13.32%	大賣/鉅額交易
2023/04/07	0	10.75	5	10.75	10.70	-5	1,316	-0.38%
2023/04/06	0	0.00	1	10.80	10.80	-1	1,309	-0.08%
2023/03/30	0	0.00	6.9	10.69	10.55	-6.9	1,277	-0.54%
2023/03/24	0	0.00	2	10.55	10.60	-2	1,246	-0.16%
2023/03/22	0	0.00	10	10.65	10.60	-10	1,209	-0.83%
2023/03/21	2	10.60	8	10.53	10.60	-6	1,145	-0.52%
2023/03/15	2	9.96	0	0.00	9.96	2	1,071	0.19%
2023/03/14	3	10.05	0.4	10.00	10.00	2.6	1,073	0.24%
2023/03/09	0	0.00	7	10.33	10.20	-7	1,066	-0.66%
2023/03/03	0	10.30	0	0.00	10.25	0	1,034	0.00%
2023/03/01	3	10.30	0	0.00	10.15	3	1,012	0.30%
2023/02/24	0	10.40	0	0.00	10.45	0	994	0.00%
2023/02/23	0	0.00	1	10.35	10.30	-1	964	-0.10%
2023/02/22	0	10.30	1	10.10	10.30	-1	939	-0.11%
2023/02/21	2	10.15	0	0.00	10.05	2	891	0.22%
2023/02/20	0	10.25	0	0.00	10.20	0	868	0.00%
2023/02/16	0	9.95	0	0.00	9.91	0	802	0.00%
2023/02/15	0	9.89	0	0.00	9.85	0	795	0.00%
2023/02/14	0	9.82	0	0.00	9.78	0	782	0.00%
2023/02/10	0	0.00	0.1	9.45	9.57	-0.1	737	-0.01%
2023/02/08	0	0.00	5	9.65	9.63	-5	719	-0.70%
2023/02/06	10	9.40	0	0.00	9.52	10	676	1.48%
2023/02/03	0.2	9.19	2	9.24	9.25	-1.8	636	-0.28%
2023/01/31	0	0.00	2	9.09	9.07	-2	624	-0.32%
2023/01/16	2	8.71	0	0.00	8.70	2	625	0.32%
2023/01/04	0	0.00	1	8.96	8.89	-1	653	-0.15%
2022/12/26	0.2	9.05	0	0.00	8.99	0.2	704	0.02%
2022/12/19	3	8.81	0	0.00	8.81	3	783	0.38%
2022/12/06	5	9.13	0	0.00	9.13	5	816	0.61%
2022/11/24	0	9.18	0	0.00	9.13	0	1,201	0.00%
2022/11/23	0	9.09	0	0.00	9.09	0	1,213	0.00%
2022/11/21	3	9.14	0	0.00	9.16	3	1,236	0.24%
2022/11/18	20	9.32	0	0.00	9.19	20	1,251	1.60%
2022/11/17	0	9.23	0	0.00	9.21	0	1,256	0.00%
2022/11/16	0	9.19	0	0.00	9.15	0	1,273	0.00%
2022/11/11	0	0.00	3	9.00	9.02	-3	1,334	-0.22%
2022/11/10	0	8.98	0	0.00	8.95	0	1,346	0.00%
2022/11/08	3	8.95	0	0.00	8.95	3	1,411	0.21%
2022/11/04	0	8.95	0	0.00	8.98	0	1,463	0.00%
2022/11/03	0	8.90	0	0.00	8.88	0	1,468	0.00%
2022/11/02	0	8.99	4	8.84	8.93	-4	1,478	-0.27%
2022/11/01	0	8.80	0	0.00	8.73	0	1,476	0.00%
2022/10/28	2	8.74	0	0.00	8.56	2	1,522	0.13%
2022/10/26	2	8.87	0	0.00	8.85	2	1,525	0.13%
2022/10/24	1	9.00	1	9.02	8.95	0	1,553	0.00%
2022/10/13	5	8.56	0	0.00	8.56	5	1,636	0.31%
2022/10/11	0.1	9.07	0	0.00	9.05	0.1	1,643	0.01%
2022/10/07	0	0.00	2	9.37	9.36	-2	1,643	-0.12%
2022/09/30	0	0.00	7	8.54	8.80	-7	1,678	-0.42%
2022/09/29	0	0.00	5	8.50	8.59	-5	1,689	-0.30%
2022/09/27	0	0.00	20	8.62	8.62	-20	1,701	-1.18%
2022/09/26	8	8.74	0	0.00	8.59	8	1,707	0.47%
2022/09/23	4	9.12	0	0.00	9.12	4	1,703	0.23%
2022/09/08	5	9.45	0	0.00	9.57	5	1,913	0.26%
2022/09/06	4.1	9.62	0	0.00	9.45	4.1	1,940	0.21%
2022/09/05	28	9.58	0	0.00	9.60	28	1,962	1.43%
2022/09/02	52	9.92	0	0.00	9.90	52	1,958	2.66%
2022/09/01	10	10.07	0	0.00	10.05	10	1,960	0.51%
2022/08/31	9	10.51	1	10.30	10.30	8	1,961	0.41%
2022/08/29	5	10.11	1	10.15	10.15	4	1,769	0.23%
2022/08/26	0.1	10.60	1	10.50	10.45	-0.9	1,870	-0.05%
2022/08/19	22	10.74	0	0.00	10.70	22	2,648	0.83%
2022/08/11	1	10.30	0	0.00	10.15	1	3,110	0.03%
2022/08/03	0	0.00	2	9.96	9.96	-2	3,145	-0.06%
2022/08/02	2	10.15	0	0.00	10.10	2	3,148	0.06%
2022/07/29	0	0.00	3	10.15	10.15	-3	3,139	-0.10%
2022/07/19	0.1	9.80	5	9.90	9.92	-4.9	3,151	-0.16%
2022/07/08	5	9.44	0	0.00	9.48	5	3,184	0.16%
2022/07/01	1	9.52	2	9.69	9.06	-1	3,223	-0.03%
2022/06/27	0	0.00	5	10.20	10.25	-5	3,251	-0.15%
2022/06/23	0	0.00	10	9.85	9.85	-10	3,276	-0.31%
2022/06/21	5	9.76	0	0.00	10.05	5	3,260	0.15%
2022/06/17	0	0.00	6	10.00	10.10	-6	3,231	-0.19%
2022/06/13	1	10.20	0	0.00	10.15	1	3,251	0.03%
2022/06/07	1	10.55	0	0.00	10.50	1	3,216	0.03%
2022/06/06	2	10.80	3	10.60	10.65	-1	3,230	-0.03%
2022/06/02	16	10.87	10	10.89	10.75	6	3,155	0.19%
2022/05/31	5	10.66	4	10.60	10.65	1	2,886	0.03%
2022/05/30	2	10.30	5	10.50	10.40	-3	2,659	-0.11%
2022/05/27	6	10.44	7	10.49	10.45	-1	2,700	-0.04%
2022/05/26	1	10.25	0	0.00	10.15	1	2,557	0.04%
2022/05/25	7	10.24	0	0.00	10.25	7	2,553	0.27%
2022/05/24	7	10.51	0	0.00	10.25	7	2,575	0.27%
2022/05/23	1	11.05	2	11.25	10.90	-1	2,451	-0.04%
2022/05/20	2	10.78	0	0.00	10.75	2	2,152	0.09%
2022/05/19	1	10.80	1	10.95	10.85	0	2,164	0.00%
2022/05/17	0	0.00	2	10.60	10.65	-2	2,150	-0.09%
2022/05/13	0	0.00	2	10.43	10.40	-2	2,197	-0.09%
2022/05/09	4	10.50	2	10.35	10.30	2	2,352	0.08%
2022/05/06	2	10.60	2	10.75	10.75	0	2,403	0.00%
2022/05/05	0	0.00	1	10.90	10.85	-1	2,445	-0.04%
2022/05/04	2	10.65	0	0.00	10.65	2	2,457	0.08%
2022/05/03	0	0.00	1	10.75	10.75	-1	2,489	-0.04%
2022/04/29	7	10.64	0	0.00	10.60	7	2,523	0.28%
2022/04/28	1	10.60	20	10.61	10.80	-19	2,560	-0.74%
2022/04/27	0	0.00	2	10.65	10.70	-2	2,599	-0.08%
2022/04/26	1	10.75	2	10.83	10.75	-1	2,597	-0.04%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/21	2	11.25	0	0.00	11.25	2	2,739	0.07%
2022/04/20	3	11.27	10	11.25	11.30	-7	2,815	-0.25%
2022/04/19	2	11.25	11	11.21	11.20	-9	3,010	-0.30%
2022/04/18	0	0.00	10	10.89	10.90	-10	3,160	-0.32%
2022/04/15	0	0.00	13	11.00	11.05	-13	3,583	-0.36%
2022/04/14	2	11.15	0	0.00	11.15	2	3,739	0.05%
2022/04/13	1	11.30	1	11.30	11.35	0	3,916	0.00%
2022/04/12	0	0.00	10	11.15	11.05	-10	4,330	-0.23%
2022/04/08	0.1	11.60	1	11.60	11.55	-0.9	5,939	-0.02%
2022/03/31	1	12.20	0	0.00	12.10	1	7,157	0.01%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/28	2	12.60	0	0.00	12.60	2	7,773	0.03%
2022/03/25	4	12.80	1	13.10	12.85	3	7,848	0.04%
2022/03/24	4	12.95	0	0.00	12.95	4	7,888	0.05%
2022/03/22	1	12.90	1	13.05	13.10	0	8,294	0.00%
2022/03/21	2	13.05	0	0.00	12.90	2	9,065	0.02%
2022/03/14	0	0.00	9.8	13.14	13.15	-9.8	11,143	-0.09%
2022/03/11	0	0.00	2	13.13	13.20	-2	11,265	-0.02%
2022/03/10	0	0.00	1	13.10	13.10	-1	11,290	-0.01%
2022/03/09	1	12.75	0	0.00	12.80	1	11,254	0.01%
2022/03/08	1	12.20	0	0.00	12.15	1	11,217	0.01%
2022/03/07	0	0.00	3	12.15	12.20	-3	11,190	-0.03%
2022/03/03	0	0.00	1	13.20	13.00	-1	11,300	-0.01%
2022/03/02	1.1	12.83	0	0.00	13.00	1.1	11,335	0.01%
2022/02/21	1	14.00	0	0.00	14.00	1	11,304	0.01%
2022/02/09	3	14.12	6	14.13	14.30	-3	11,116	-0.03%
2022/02/08	0	0.00	7	13.85	14.00	-7	11,059	-0.06%
2022/01/26	0	0.00	12	12.75	12.70	-12	10,980	-0.11%
2022/01/25	4	12.90	0	0.00	12.75	4	10,972	0.04%
2022/01/21	2	13.30	10	13.30	13.25	-8	10,923	-0.07%
2022/01/20	2	13.80	5	13.70	13.70	-3	10,900	-0.03%
2022/01/17	6	13.62	0	0.00	13.65	6	10,791	0.06%
2022/01/14	4	13.31	17	13.40	13.35	-13	10,755	-0.12%
2022/01/13	8	13.78	0	0.00	13.70	8	10,673	0.07%
2022/01/12	3	14.05	3	14.20	14.00	0	10,594	0.00%
2022/01/11	2	14.40	0	0.00	14.15	2	10,392	0.02%
2022/01/10	2	14.75	4	14.70	14.40	-2	10,207	-0.02%
2022/01/07	2	14.85	1	14.55	14.55	1	9,773	0.01%
2022/01/06	4	15.35	3	15.20	15.15	1	9,598	0.01%
2022/01/05	9	15.14	9	15.59	14.90	0	9,413	0.00%
2022/01/04	27	15.39	14	15.45	15.10	13	8,986	0.14%
2022/01/03	38	16.18	38.2	16.36	16.10	-0.2	8,602	0.00%
2021/12/30	27	15.33	28	15.91	16.00	-1	7,340	-0.01%
2021/12/29	10	14.61	4	14.65	14.55	6	6,655	0.09%
2021/12/28	13	14.82	6	14.63	14.60	7	6,490	0.11%
2021/12/27	0	0.00	2	14.48	14.45	-2	6,159	-0.03%
2021/12/24	9	14.17	0	0.00	14.10	9	6,077	0.15%
2021/12/23	5	14.33	2	14.33	14.35	3	6,005	0.05%
2021/12/22	55	14.77	253	14.69	14.30	-198	5,924	-3.34%	大賣/鉅額交易
2021/12/21	3	13.88	0	0.00	13.95	3	5,385	0.06%
2021/12/20	0	0.00	5	14.06	14.10	-5	5,307	-0.09%
2021/12/17	218	14.00	9	14.00	14.00	209	5,250	3.98%	大買/鉅額交易
2021/12/16	3	14.77	2	14.60	14.85	1	5,064	0.02%
2021/12/15	73	15.04	18	15.09	14.60	55	4,812	1.14%
2021/12/14	64.2	14.51	66	14.58	14.10	-1.9	4,038	-0.05%
2021/12/13	6	15.29	20	15.34	15.55	-14	3,048	-0.46%
2021/12/10	14	13.65	6	14.14	14.15	8	2,758	0.29%
2021/12/09	0	0.00	32	12.53	12.90	-32	2,045	-1.56%
2021/12/07	5	11.60	2	11.70	11.50	3	1,810	0.17%
2021/12/03	0	0.00	27	11.15	11.20	-27	1,678	-1.61%
2021/12/02	10	11.00	0	0.00	11.05	10	1,683	0.59%
2021/11/29	7	10.57	0	0.00	10.70	7	1,549	0.45%
2021/11/26	13.1	11.04	0	0.00	10.90	13.1	1,524	0.86%
2021/11/24	0	0.00	2	11.50	11.65	-2	1,453	-0.14%
2021/11/23	2	11.40	0	0.00	11.25	2	1,424	0.14%
2021/11/22	0	0.00	6	11.54	11.70	-6	1,376	-0.44%
2021/11/19	1	11.25	0	0.00	11.30	1	1,324	0.08%
2021/11/18	20	11.35	32	11.52	11.50	-12	1,294	-0.93%
2021/11/15	4	10.88	0	0.00	10.85	4	1,236	0.32%
2021/11/12	6	11.00	0	0.00	10.90	6	1,226	0.49%
2021/11/05	2	11.15	0	0.00	11.25	2	1,265	0.16%
2021/11/04	0	0.00	2	11.20	11.10	-2	1,268	-0.16%
2021/10/29	0	0.00	2	11.25	11.15	-2	1,354	-0.15%
2021/10/26	0	0.00	5	11.45	11.20	-5	1,332	-0.38%
2021/10/25	2	11.25	0	0.00	11.35	2	1,338	0.15%
2021/10/22	0	0.00	28	11.06	11.15	-28	1,361	-2.06%
2021/10/20	0	0.00	10	11.00	10.80	-10	1,380	-0.72%
2021/10/13	0.4	10.30	0	0.00	10.30	0.4	1,672	0.02%
2021/10/08	5	10.70	0	0.00	10.60	5	1,688	0.30%
2021/10/04	3	10.70	60	10.25	10.20	-57	1,738	-3.28%
2021/10/01	1	10.85	12	10.92	10.85	-11	1,715	-0.64%
2021/09/30	1.5	11.17	0	0.00	11.20	1.5	1,703	0.09%
2021/09/29	11	11.17	10	11.05	11.15	1	1,707	0.06%
2021/09/27	2	11.50	10	11.60	11.60	-8	1,732	-0.46%
2021/09/22	12	11.15	0	0.00	11.20	12	1,739	0.69%
2021/09/17	25	11.35	0	0.00	11.50	25	1,796	1.39%
2021/09/10	0	0.00	2	11.28	11.25	-2	1,853	-0.11%
2021/09/09	0	0.00	1	11.10	11.20	-1	1,861	-0.05%
2021/09/08	0.1	11.10	10	10.85	10.85	-10	1,860	-0.53%
2021/09/03	0	0.00	1	11.85	11.85	-1	1,819	-0.05%
2021/09/02	5	12.15	0	0.00	11.75	5	1,823	0.27%
2021/08/25	0	0.00	10	12.05	12.15	-10	1,883	-0.53%
2021/08/24	0	0.00	0.5	11.90	11.75	-0.5	1,895	-0.02%
2021/08/23	1	11.75	8	11.96	12.15	-7	1,923	-0.36%
2021/08/20	0	0.00	1	11.50	11.50	-1	1,928	-0.05%
2021/08/19	1	11.55	0	0.00	11.40	1	1,928	0.05%
2021/08/18	1	11.40	1	11.65	12.00	0	1,917	0.00%
2021/08/17	2	11.98	0	0.00	11.60	2	1,937	0.10%
2021/08/12	1	12.60	0	0.00	12.65	1	1,974	0.05%
2021/08/10	13	13.15	0	0.00	13.15	13	1,991	0.65%
2021/08/09	1	13.30	0	0.00	13.30	1	2,041	0.05%
2021/08/06	1	13.40	0	0.00	13.35	1	2,058	0.05%
2021/08/05	2	13.63	0	0.00	13.55	2	2,111	0.09%
2021/08/04	0	0.00	2	13.75	14.10	-2	2,129	-0.09%
2021/08/02	0	0.00	30	13.40	13.55	-30	2,198	-1.36%
2021/07/30	1	13.45	0	0.00	13.30	1	2,233	0.04%
2021/07/27	1	13.65	0	0.00	13.55	1	2,436	0.04%
2021/07/23	0	0.00	10	14.00	14.00	-10	2,604	-0.38%
2021/07/22	7	13.65	0	0.00	13.80	7	2,696	0.26%
2021/07/21	11	13.31	3	13.35	13.15	8	2,834	0.28%
2021/07/20	21	13.59	2	13.75	13.45	19	3,015	0.63%
2021/07/19	108	14.23	115	14.23	14.25	-7	3,107	-0.23%	大買/大賣/
2021/07/15	0	0.00	2	13.40	13.45	-2	3,479	-0.06%
2021/07/13	2	13.60	1	13.60	13.70	1	3,579	0.03%
2021/07/12	1	13.30	0	0.00	13.55	1	3,608	0.03%
2021/07/09	0	0.00	1	13.35	13.35	-1	3,795	-0.03%
2021/07/08	1	13.45	13	13.53	13.40	-12	3,902	-0.31%
2021/07/07	2	13.33	0	0.00	13.25	2	3,992	0.05%
2021/07/06	1	13.45	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	1	13.75	13.75	-1	4,274	-0.02%
2021/07/02	0	0.00	1	13.55	13.35	-1	4,318	-0.02%
2021/07/01	5	13.46	5	13.61	13.25	0	4,421	0.00%
2021/06/30	2	13.50	1	13.55	13.50	1	4,552	0.02%
2021/06/29	2	13.53	0	0.00	13.40	2	4,776	0.04%
2021/06/28	1	13.60	0	0.00	13.75	1	5,029	0.02%
2021/06/25	0	0.00	5	14.05	14.15	-5	5,310	-0.09%
2021/06/23	0	0.00	5	13.38	13.55	-5	5,450	-0.09%
2021/06/22	3	13.22	0.1	13.15	13.15	2.9	5,483	0.05%
2021/06/21	3	13.22	0	0.00	13.25	3	5,511	0.05%
2021/06/18	6	13.73	0	0.00	13.65	6	5,603	0.11%
2021/06/16	3	13.70	0	0.00	13.55	3	6,069	0.05%
2021/06/10	0	0.00	2	13.85	13.65	-2	6,348	-0.03%
2021/06/09	2	13.70	0	0.00	13.70	2	6,371	0.03%
2021/06/08	1	13.90	1	14.10	13.95	0	6,375	0.00%
2021/06/03	0	0.00	4	14.30	14.15	-4	6,361	-0.06%
2021/06/02	7	14.08	0	0.00	14.05	7	6,359	0.11%
2021/05/25	0	0.00	5	13.60	13.40	-5	6,403	-0.08%
2021/05/24	2	12.60	2	13.15	13.20	0	6,427	0.00%
2021/05/21	2	12.53	3	12.80	12.85	-1	6,448	-0.02%
2021/05/20	1	12.65	0	0.00	12.50	1	6,484	0.02%
2021/05/19	2	12.30	11	12.68	12.85	-9	6,491	-0.14%
2021/05/18	5	11.60	1	12.25	12.30	4	6,486	0.06%
2021/05/17	1	11.25	6	11.22	11.20	-5	6,454	-0.08%
2021/05/14	12.1	12.61	2	12.70	12.40	10.1	6,392	0.16%
2021/05/13	5	12.05	6	12.29	12.45	-1	6,367	-0.02%
2021/05/12	13	13.08	5	12.66	12.70	8	6,401	0.12%
2021/05/11	11.1	14.30	2	14.13	14.05	9.1	6,343	0.14%
2021/05/10	1	15.45	2	15.30	15.60	-1	6,320	-0.02%
2021/05/07	4	14.61	6	14.74	14.90	-2	6,300	-0.03%
2021/05/06	3	14.17	0	0.00	14.35	3	6,262	0.05%
2021/05/04	17	15.24	0	0.00	14.80	17	6,154	0.28%
2021/05/03	22	16.03	30	16.17	15.85	-8	6,039	-0.13%
2021/04/29	8	17.47	10	17.65	17.05	-2	5,940	-0.03%
2021/04/28	7	17.75	5	18.01	17.75	2	5,858	0.03%
2021/04/27	32	17.64	44	17.89	17.70	-12	5,780	-0.21%
2021/04/26	31	18.24	22	18.35	18.25	9	5,597	0.16%
2021/04/23	9	17.82	45	17.48	18.00	-36	5,401	-0.67%
2021/04/22	63	17.86	21	17.86	17.00	42	5,269	0.80%
2021/04/21	4	18.18	21	18.12	18.35	-17	5,031	-0.34%
2021/04/20	1	17.35	3	17.52	17.40	-2	4,900	-0.04%
2021/04/19	12	17.40	6	17.29	17.25	6	4,883	0.12%
2021/04/16	2	17.35	0	0.00	17.40	2	4,822	0.04%
2021/04/15	2	17.15	13	17.30	17.45	-11	4,768	-0.23%
2021/04/14	21	16.38	11	16.55	16.75	10	4,583	0.22%
2021/04/13	30	17.15	2	17.50	16.90	28	4,557	0.61%
2021/04/12	21	17.70	24	17.89	17.70	-3	4,493	-0.07%
2021/04/09	12	17.77	11	17.82	17.35	1	4,339	0.02%
2021/04/08	9	17.35	0	0.00	17.30	9	4,247	0.21%
2021/04/07	0	0.00	10	17.33	17.35	-10	4,208	-0.24%
2021/04/06	0	0.00	2	16.90	16.85	-2	4,178	-0.05%
2021/04/01	3	17.20	21	17.57	17.00	-18	4,311	-0.42%
2021/03/31	13	16.88	18	16.73	16.85	-5	4,099	-0.12%
2021/03/30	9	16.26	16	16.19	16.10	-7	3,892	-0.18%
2021/03/29	5	15.45	6	15.26	15.40	-1	3,593	-0.03%
2021/03/26	0	0.00	1.5	14.77	14.80	-1.5	3,579	-0.04%
2021/03/25	1	14.80	0	0.00	14.55	1	3,595	0.03%
2021/03/24	17	14.95	1	15.00	14.90	16	3,567	0.45%
2021/03/23	15	15.30	12	15.14	15.10	3	3,541	0.08%
2021/03/22	33	15.43	5	15.63	15.55	28	3,447	0.81%
2021/03/19	16	15.22	1	15.15	15.00	15	3,346	0.45%
2021/03/18	48	14.37	55	14.41	15.30	-7	3,049	-0.23%
2021/03/17	2	13.95	0	0.00	13.95	2	2,838	0.07%
2021/03/16	2	14.08	0	0.00	14.05	2	2,875	0.07%
2021/03/15	1	14.20	4	14.21	14.20	-3	2,941	-0.10%
2021/03/08	0	0.00	2	13.75	13.50	-2	3,479	-0.06%
2021/03/05	1	13.50	0	0.00	13.50	1	3,730	0.03%
2021/03/04	1	13.85	1	14.00	13.95	0	3,922	0.00%
2021/03/03	0	0.00	10	13.95	14.10	-10	3,955	-0.25%
2021/03/02	11	14.16	0	0.00	13.85	11	3,969	0.28%
2021/02/26	1	13.85	6	14.16	14.20	-5	3,976	-0.13%
2021/02/25	1	14.00	1	14.20	14.00	0	3,985	0.00%
2021/02/24	6	14.08	0	0.00	13.95	6	4,016	0.15%
2021/02/22	15	14.00	1	13.85	14.05	14	4,684	0.30%
2021/02/19	1	13.60	36	13.51	13.50	-35	4,625	-0.76%
2021/02/17	10	13.05	10	13.06	13.10	0	4,609	0.00%
2021/02/05	1	12.65	0	0.00	12.60	1	4,589	0.02%
2021/02/04	3	12.77	0	0.00	12.70	3	4,590	0.07%
2021/02/03	11	12.83	6	12.73	13.00	5	4,579	0.11%
2021/02/02	6	12.65	0	0.00	12.50	6	4,487	0.13%
2021/02/01	4	12.78	6	12.72	12.75	-2	4,465	-0.04%
2021/01/29	2	12.40	1	12.40	12.25	1	4,401	0.02%
2021/01/28	6	12.29	0	0.00	12.30	6	4,375	0.14%
2021/01/25	3	12.50	1	12.65	12.55	2	4,361	0.05%
2021/01/22	1	12.35	1	12.55	12.65	0	4,354	0.00%
2021/01/21	1	12.40	0	0.00	12.40	1	4,341	0.02%
2021/01/20	0	0.00	1.9	12.63	12.50	-1.9	4,325	-0.04%
2021/01/19	4	13.35	11	13.36	13.20	-7	4,281	-0.16%
2021/01/18	0	0.00	17	13.12	13.30	-17	4,270	-0.40%
2021/01/15	2	13.68	0	0.00	13.55	2	4,250	0.05%
2021/01/14	1	14.00	0	0.00	14.05	1	4,215	0.02%
2021/01/13	15	14.23	23	14.20	14.00	-8	4,188	-0.19%
2021/01/12	0	0.00	4	13.25	13.30	-4	4,103	-0.10%
2021/01/08	5	13.65	0	0.00	13.60	5	4,066	0.12%
2021/01/06	4	14.70	5.1	14.27	13.80	-1.1	4,117	-0.03%
2021/01/05	0	0.00	13	14.37	14.30	-13	4,033	-0.32%
2021/01/04	10	14.18	1	14.20	14.25	9	3,993	0.23%
2020/12/31	3	14.07	0	0.00	14.10	3	3,966	0.08%
2020/12/30	2	14.43	10	14.25	14.25	-8	3,931	-0.20%
2020/12/29	7	14.57	11	14.45	14.50	-4	3,900	-0.10%
2020/12/28	27	14.74	10	14.46	14.85	17	3,815	0.45%
2020/12/25	2	14.10	44	13.97	14.10	-42	3,536	-1.19%
2020/12/24	35	14.36	12	14.41	14.05	23	3,515	0.65%
2020/12/23	5	13.85	0	0.00	14.15	5	3,468	0.14%
2020/12/22	5	14.10	7	13.94	13.80	-2	3,450	-0.06%
2020/12/21	4	13.41	0	0.00	13.60	4	3,323	0.12%
2020/12/18	3	13.70	0	0.00	13.70	3	3,302	0.09%
2020/12/17	1	13.80	4	13.94	13.85	-3	3,288	-0.09%
2020/12/16	2	13.75	36	13.76	13.80	-34	3,303	-1.03%
2020/12/15	2	13.75	0	0.00	13.65	2	3,289	0.06%
2020/12/14	36	14.15	8.1	14.12	14.15	27.9	3,262	0.85%
2020/12/11	1	13.60	1	13.75	13.60	0	3,222	0.00%
2020/12/10	0	0.00	3	14.15	13.95	-3	3,164	-0.10%
2020/12/09	1	14.30	4	14.25	14.10	-3	3,119	-0.10%
2020/12/08	3	13.98	78	13.84	13.85	-75	3,059	-2.45%
2020/12/07	14	14.70	2	14.15	14.25	12	3,048	0.39%
2020/12/04	8	14.34	8	14.16	14.50	0	2,894	0.00%
2020/12/03	2	13.70	4	13.79	13.65	-2	2,678	-0.07%
2020/12/02	12	13.95	4	13.89	13.90	8	2,725	0.29%
2020/12/01	24	14.31	39	13.97	14.30	-15	2,750	-0.55%
2020/11/30	71	13.20	4	13.69	13.70	67	2,681	2.50%
2020/11/27	8	12.95	2.2	12.83	12.95	5.8	2,474	0.24%
2020/11/26	0	0.00	1	12.80	12.70	-1	2,480	-0.04%
2020/11/25	1	12.60	3	12.60	12.55	-2	2,452	-0.08%
2020/11/24	14	12.62	5	12.93	12.50	9	2,414	0.37%
2020/11/23	11	12.46	0	0.00	12.65	11	2,395	0.46%
2020/11/20	40	12.95	2	13.35	12.65	38	2,329	1.63%
2020/11/19	7	12.38	50	12.47	12.90	-43	1,896	-2.27%
2020/11/18	0	0.00	1.1	11.73	11.75	-1.1	1,573	-0.07%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/11	0	0.00	2	11.35	11.35	-2	1,627	-0.12%
2020/11/10	0	0.00	3	11.33	11.25	-3	1,632	-0.18%
2020/11/09	2	11.15	2	11.25	11.25	0	1,624	0.00%
2020/11/04	0.5	11.55	0	0.00	11.15	0.5	1,658	0.03%
2020/11/03	2	11.10	1	11.15	11.15	1	1,671	0.06%
2020/11/02	1	10.85	0	0.00	10.85	1	1,683	0.06%
2020/10/29	1	11.20	0	0.00	11.25	1	1,687	0.06%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/26	2	11.75	0	0.00	11.70	2	1,818	0.11%
2020/10/23	0	0.00	3	11.70	11.70	-3	1,817	-0.17%
2020/10/22	0	0.00	1	11.70	11.65	-1	1,837	-0.05%
2020/10/21	2	11.60	5.3	11.67	11.70	-3.3	1,848	-0.18%
2020/10/20	2	11.60	5	11.50	11.65	-3	1,861	-0.16%
2020/10/15	2.1	12.04	0	0.00	11.80	2.1	1,877	0.11%
2020/10/14	7	11.79	2	11.50	11.85	5	1,837	0.27%
2020/10/08	1	11.25	0	0.00	11.25	1	1,845	0.05%
2020/09/29	0	0.00	3.7	11.12	11.00	-3.7	2,252	-0.16%
2020/09/28	0	0.00	32.8	10.98	11.15	-32.8	2,341	-1.40%
2020/09/25	1	10.60	1	11.00	10.65	0	2,363	0.00%
2020/09/23	2	11.60	0	0.00	11.50	2	2,355	0.08%
2020/09/22	0	0.00	5	11.85	11.75	-5	2,363	-0.21%
2020/09/21	5	12.25	0	0.00	12.00	5	2,356	0.21%
2020/09/14	0	0.00	1	11.75	11.70	-1	2,385	-0.04%
2020/09/11	0	0.00	15	11.87	11.60	-15	2,413	-0.62%
2020/09/10	5	12.46	11	12.02	11.90	-6	2,400	-0.25%
2020/09/09	0	0.00	15	11.55	12.20	-15	2,363	-0.63%
2020/09/08	6	12.13	2	12.10	11.90	4	2,353	0.17%
2020/09/07	9	12.43	7	12.39	12.15	2	2,355	0.08%
2020/09/04	55	12.01	31	11.92	12.50	24	2,284	1.05%
2020/09/03	14	11.86	14	11.90	11.85	0	2,171	0.00%
2020/09/01	4	11.38	3	11.37	11.10	1	2,031	0.05%
2020/08/28	0	0.00	0.1	11.35	10.90	-0.1	2,094	0.00%
2020/08/27	6	11.18	5	11.30	11.10	1	2,112	0.05%
2020/08/25	1	10.85	0	0.00	10.75	1	2,101	0.05%
2020/08/20	0	0.00	5	11.00	10.40	-5	2,123	-0.24%
2020/08/17	1	11.75	12	11.77	11.70	-11	2,075	-0.53%
2020/08/12	5	11.25	3	11.22	11.25	2	2,032	0.10%
2020/08/11	1	11.30	3	11.30	11.30	-2	2,042	-0.10%
2020/08/10	5	11.70	0	0.00	11.40	5	2,035	0.25%
2020/08/07	1	11.40	1	11.50	11.45	0	2,047	0.00%
2020/08/06	0	0.00	3	11.65	11.60	-3	2,045	-0.15%
2020/08/05	0	0.00	10	11.90	11.85	-10	2,041	-0.49%
2020/08/04	0	0.00	1	11.90	11.80	-1	2,050	-0.05%
2020/08/03	3	11.92	3	11.92	11.80	0	2,056	0.00%
2020/07/31	8	11.49	3	11.90	12.00	5	2,039	0.25%
2020/07/23	0	0.00	45	11.64	11.60	-45	2,022	-2.22%
2020/07/22	2	11.78	0	0.00	11.65	2	2,039	0.10%
2020/07/21	5	11.70	1	11.65	11.80	4	2,025	0.20%
2020/07/20	3	11.25	1	11.35	11.30	2	2,010	0.10%
2020/07/17	1	11.55	0	0.00	11.55	1	2,006	0.05%
2020/07/16	3	11.58	0	0.00	11.60	3	1,998	0.15%
2020/07/14	3	11.87	1	11.80	11.80	2	2,014	0.10%
2020/07/10	10	11.98	5	12.00	11.80	5	2,011	0.25%
2020/07/09	35	12.30	106	12.59	12.25	-71	1,988	-3.57%	大賣/
2020/07/08	128	12.59	10	12.82	12.65	118	1,940	6.08%	大買/鉅額交易
2020/07/07	10	11.79	11	11.51	12.00	-1	1,684	-0.06%
2020/07/03	3	11.20	0	0.00	11.00	3	1,589	0.19%
2020/07/01	2	11.00	3	10.83	10.90	-1	1,589	-0.06%
2020/06/30	0	0.00	5	10.60	10.60	-5	1,633	-0.31%
2020/06/29	2	10.60	0	0.00	10.55	2	1,644	0.12%
2020/06/23	1	10.95	0	0.00	10.90	1	1,664	0.06%
2020/06/22	0	0.00	2	11.35	11.25	-2	1,665	-0.12%
2020/06/18	20	10.75	10	10.90	10.95	10	1,633	0.61%
2020/06/16	3	10.55	0	0.00	10.55	3	1,656	0.18%
2020/06/12	2	10.40	2	10.48	10.65	0	1,715	0.00%
2020/06/11	25	10.96	0	0.00	10.85	25	1,733	1.44%
2020/06/10	50	11.34	0	0.00	11.25	50	1,732	2.89%
2020/06/09	10	11.30	0	0.00	11.10	10	1,772	0.56%
2020/06/08	36	11.38	1	11.25	11.35	35	1,807	1.94%
2020/06/05	18	11.32	3	11.53	11.55	15	1,780	0.84%
2020/06/04	2	10.55	0	10.50	10.55	2	1,705	0.12%
2020/06/03	30	10.70	1	10.65	10.75	29	1,725	1.68%
2020/06/01	2	10.15	1	10.25	10.45	1	1,891	0.05%
2020/05/29	1	10.10	0	0.00	10.00	1	1,885	0.05%
2020/05/28	0	0.00	2	10.45	10.30	-2	1,875	-0.11%
2020/05/21	0	0.00	1	10.65	10.75	-1	1,881	-0.05%
2020/05/20	0	0.00	2	10.65	10.50	-2	1,889	-0.11%
2020/05/18	3	10.38	2	10.43	10.35	1	1,889	0.05%
2020/05/15	2	10.88	0	0.00	10.70	2	1,881	0.11%
2020/05/14	2	11.08	1	11.45	10.85	1	1,875	0.05%
2020/05/12	4	11.45	0	0.00	11.40	4	1,850	0.22%
2020/05/11	1	11.45	3	11.62	11.60	-2	1,844	-0.11%
2020/05/08	1	11.40	0	0.00	11.40	1	1,840	0.05%
2020/05/07	2	11.75	5	11.60	11.60	-3	1,826	-0.16%
2020/05/06	2	11.28	0	0.00	11.35	2	1,810	0.11%
2020/04/30	5	11.65	5	11.80	11.75	0	1,808	0.00%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	5	11.90	5	12.00	11.85	0	1,781	0.00%
2020/04/23	0	0.00	1	11.25	11.15	-1	1,761	-0.06%
2020/04/22	3	10.67	2	10.90	11.00	1	1,769	0.06%
2020/04/21	4	11.23	0	0.00	10.85	4	1,784	0.22%
2020/04/20	4	11.18	5	11.41	11.40	-1	1,832	-0.05%
2020/04/17	0	0.00	5	11.65	11.30	-5	1,833	-0.27%
2020/04/15	3	11.10	4	11.05	11.25	-1	1,812	-0.06%
2020/04/14	2	10.80	8	10.68	10.80	-6	1,811	-0.33%
2020/04/13	2	10.80	6	10.63	10.45	-4	1,826	-0.22%
2020/04/09	4	10.33	0	0.00	10.35	4	1,909	0.21%
2020/04/08	0	0.00	3	10.25	10.30	-3	2,025	-0.15%
2020/04/07	5	10.10	0	0.00	10.15	5	2,007	0.25%
2020/04/06	3	10.15	10	9.98	10.00	-7	1,996	-0.35%
2020/04/01	5	9.92	11	10.00	9.84	-6	1,973	-0.30%
2020/03/27	5	9.16	8	9.31	9.25	-3	1,890	-0.16%
2020/03/20	4	8.04	4	8.17	7.93	0	1,909	0.00%
2020/03/19	0	0.00	6	7.66	7.66	-6	1,914	-0.31%
2020/03/18	1	9.20	1	8.51	8.51	0	1,893	0.00%
2020/03/16	10	10.55	0	0.00	10.20	10	1,821	0.55%
2020/03/13	0	0.00	15	10.46	10.50	-15	1,807	-0.83%
2020/03/12	0	0.00	3	11.60	11.60	-3	1,760	-0.17%
2020/03/10	0	0.00	1	13.10	13.15	-1	1,731	-0.06%
2020/03/09	10	13.07	0	0.00	12.90	10	1,701	0.59%
2020/03/06	21	13.93	15	14.30	13.70	6	1,661	0.36%
2020/03/05	16	13.56	16	13.72	13.95	0	1,566	0.00%
2020/03/04	3	12.65	0	0.00	12.70	3	1,466	0.20%
2020/03/02	0	0.00	2	12.90	12.90	-2	1,444	-0.14%
2020/02/27	1	13.25	1	13.60	13.15	0	1,444	0.00%
2020/02/26	0	0.00	21	13.60	13.55	-21	1,429	-1.47%
2020/02/25	1	13.25	0	0.00	13.55	1	1,428	0.07%
2020/02/17	15	14.23	0	0.00	14.10	15	1,436	1.04%
2020/02/13	1	14.25	0	0.00	14.05	1	1,482	0.07%
2020/02/11	11	14.20	1	14.15	14.15	10	1,484	0.67%
2020/02/07	0	0.00	15	14.10	14.15	-15	1,474	-1.02%
2020/02/06	1	14.30	1	14.45	14.50	0	1,466	0.00%
2020/01/31	1	14.45	10	14.70	14.60	-9	1,451	-0.62%
2020/01/30	17	15.06	0	0.00	14.85	17	1,448	1.17%
2020/01/16	10	16.80	2	16.95	16.85	8	1,412	0.57%
2020/01/14	15	16.76	31	16.84	16.75	-16	1,386	-1.15%
2020/01/13	4	16.51	0	0.00	16.50	4	1,318	0.30%
2020/01/09	2	15.93	2	16.10	15.75	0	1,295	0.00%
2020/01/08	5	15.90	0	0.00	15.85	5	1,288	0.39%
2020/01/07	1	16.15	1	16.25	16.15	0	1,274	0.00%
2020/01/06	9	16.13	1	16.30	16.10	8	1,250	0.64%
2020/01/03	4	16.48	4	16.59	16.65	0	1,230	0.00%
2020/01/02	31	16.40	33	16.33	16.50	-2	1,195	-0.17%
2019/12/27	1	15.15	0	0.00	15.15	1	1,217	0.08%
2019/12/23	2	15.33	0	0.00	15.15	2	1,253	0.16%
2019/12/20	3	15.47	0	0.00	15.40	3	1,256	0.24%
2019/12/19	5	15.70	2	15.75	15.70	3	1,270	0.24%
2019/12/18	0	0.00	3	15.50	15.65	-3	1,299	-0.23%
2019/12/17	0	0.00	19	15.41	15.35	-19	1,263	-1.50%
2019/12/16	3	15.08	10	14.89	15.25	-7	1,236	-0.57%
2019/12/13	2	14.73	3	14.40	14.45	-1	1,184	-0.08%
2019/12/12	4	15.05	10	15.05	14.95	-6	1,159	-0.52%
2019/12/11	1	15.10	16	15.19	15.10	-15	1,154	-1.30%
2019/12/10	0	0.00	1	15.10	15.10	-1	1,153	-0.09%
2019/12/09	0	0.00	3	15.28	15.00	-3	1,145	-0.26%
2019/12/06	5	15.00	2	15.05	14.90	3	1,145	0.26%
2019/12/05	27	15.06	4	14.91	15.10	23	1,144	2.01%
2019/12/02	0	0.00	6	14.85	14.80	-6	1,150	-0.52%
2019/11/29	0	0.00	2	14.90	14.95	-2	1,161	-0.17%
2019/11/27	3	15.10	3	15.15	15.05	0	1,223	0.00%
2019/11/26	2	15.10	0	0.00	14.95	2	1,223	0.16%
2019/11/22	1	15.20	0	0.00	15.15	1	1,210	0.08%
2019/11/21	5	15.22	0	0.00	15.30	5	1,207	0.41%
2019/11/19	2	14.78	0	0.00	14.75	2	1,174	0.17%
2019/11/18	2	14.85	0	0.00	14.90	2	1,175	0.17%
2019/11/15	0	0.00	5	14.95	14.95	-5	1,174	-0.43%
2019/11/13	9	14.72	3	14.83	15.00	6	1,173	0.51%
2019/11/12	0	0.00	1	15.35	15.40	-1	1,128	-0.09%
2019/11/11	9	15.73	0	0.00	15.55	9	1,126	0.80%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/06	2	16.80	0	0.00	16.55	2	1,130	0.18%
2019/11/05	2	16.80	0	0.00	16.80	2	1,135	0.18%
2019/11/04	1	16.70	0	0.00	16.65	1	1,149	0.09%
2019/11/01	6	16.45	0	0.00	16.45	6	1,166	0.51%
2019/10/31	0	0.00	2	16.80	16.60	-2	1,182	-0.17%
2019/10/30	6	17.10	2	17.15	17.10	4	1,166	0.34%
2019/10/25	2	17.55	0	0.00	17.50	2	1,166	0.17%
2019/10/24	2	17.58	0	0.00	17.55	2	1,175	0.17%
2019/10/23	0	0.00	1	17.90	17.65	-1	1,186	-0.08%
2019/10/14	1	17.65	0	0.00	17.65	1	1,231	0.08%
2019/10/09	0	0.00	2	17.60	17.65	-2	1,241	-0.16%
2019/10/08	3	17.98	0	0.00	17.80	3	1,239	0.24%
2019/10/07	3	18.45	0	0.00	18.35	3	1,212	0.25%
2019/10/04	10	18.89	1	18.70	18.65	9	1,205	0.75%
2019/10/03	0	0.00	7	18.16	18.60	-7	1,118	-0.63%
2019/09/25	0	0.00	1	18.10	18.10	-1	1,204	-0.08%
2019/09/24	1	18.45	2	18.25	18.30	-1	1,206	-0.08%
2019/09/23	2	18.18	0	0.00	18.20	2	1,185	0.17%
2019/09/18	0	0.00	1	17.60	17.50	-1	1,172	-0.09%
2019/09/17	1	17.40	0	0.00	17.30	1	1,171	0.09%
2019/09/16	0	0.00	4	17.90	17.65	-4	1,175	-0.34%
2019/09/06	1	17.95	2	18.10	18.25	-1	1,228	-0.08%
2019/09/05	1	17.90	0	0.00	17.90	1	1,234	0.08%
2019/08/21	0	0.00	1	17.50	17.35	-1	1,297	-0.08%
2019/08/20	1	17.30	0	0.00	17.35	1	1,303	0.08%
2019/08/13	0	0.00	1	17.00	17.05	-1	1,349	-0.07%
2019/08/12	1	16.15	7	16.18	16.45	-6	1,350	-0.44%
2019/08/06	1	15.75	1	15.90	16.20	0	1,392	0.00%
2019/08/05	1	17.00	0	0.00	16.55	1	1,404	0.07%
2019/07/29	0	0.00	1	18.70	18.55	-1	1,463	-0.07%
2019/07/25	0	0.00	2	18.40	18.55	-2	1,495	-0.13%
2019/07/24	0	0.00	1	18.45	18.25	-1	1,561	-0.06%
2019/07/23	1	18.45	11	18.26	18.35	-10	1,611	-0.62%
2019/07/19	5	18.10	0	0.00	18.00	5	1,675	0.30%
2019/07/18	2	18.45	0	0.00	18.05	2	1,809	0.11%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/16	2	18.38	5	18.45	18.50	-3	2,294	-0.13%
2019/07/15	6	18.33	0	0.00	18.30	6	2,328	0.26%
2019/07/12	1	18.60	0	0.00	18.60	1	2,396	0.04%
2019/07/11	1	18.85	0	0.00	18.85	1	2,482	0.04%
2019/07/09	5	18.75	0	0.00	18.55	5	2,865	0.17%
2019/07/08	1	19.05	0	0.00	18.95	1	2,886	0.03%
2019/07/05	2	19.30	0	0.00	19.25	2	2,977	0.07%
2019/07/03	4	19.55	1	19.40	19.40	3	3,047	0.10%
2019/07/02	6	19.47	6	19.55	19.95	0	3,071	0.00%
2019/07/01	5	19.10	2	19.20	19.10	3	3,116	0.10%
2019/06/28	1	18.85	0	0.00	18.90	1	3,170	0.03%
2019/06/27	5	18.95	6	19.04	18.95	-1	3,214	-0.03%
2019/06/26	2	19.00	6	18.85	18.70	-4	3,248	-0.12%
2019/06/21	0	0.00	7	19.57	19.55	-7	3,581	-0.20%
2019/06/20	1	19.45	0	0.00	19.60	1	3,676	0.03%
2019/06/19	0	0.00	4	19.51	19.55	-4	3,892	-0.10%
2019/06/18	1	19.20	10	19.00	18.85	-9	4,093	-0.22%
2019/06/17	10	19.55	0	0.00	19.40	10	4,123	0.24%
2019/06/14	0	0.00	2	19.50	19.40	-2	4,192	-0.05%
2019/06/13	10	19.55	10	19.50	19.35	0	4,418	0.00%
2019/06/12	0	0.00	10	19.20	19.20	-10	4,474	-0.22%
2019/06/11	0	0.00	10	19.15	19.15	-10	4,545	-0.22%
2019/06/10	0	0.00	10	19.10	18.90	-10	4,831	-0.21%
2019/06/05	0	0.00	10	19.30	19.10	-10	4,921	-0.20%
2019/05/31	0	0.00	25	19.15	19.15	-25	5,623	-0.44%
2019/05/30	18	18.79	3	18.90	18.75	15	5,667	0.26%
2019/05/24	10	18.20	30	18.13	18.15	-20	6,510	-0.31%
2019/05/21	0	0.00	2	17.58	17.55	-2	7,131	-0.03%
2019/05/20	0	0.00	21	17.49	17.30	-21	7,268	-0.29%
2019/05/14	0	0.00	2	17.55	18.15	-2	8,557	-0.02%
2019/05/13	2	18.05	20	17.93	17.75	-18	8,610	-0.21%
2019/05/10	5	18.25	10	18.65	18.25	-5	8,636	-0.06%
2019/05/09	1	18.20	11	18.30	18.20	-10	8,684	-0.12%
2019/05/08	1	18.70	0	0.00	18.90	1	8,707	0.01%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	2	18.95	0	0.00	18.90	2	8,890	0.02%
2019/05/02	0	0.00	1	19.60	19.50	-1	8,861	-0.01%
2019/04/30	22	19.35	15	19.30	19.30	7	8,840	0.08%
2019/04/29	3	20.10	0	0.00	20.00	3	8,788	0.03%
2019/04/26	15	20.59	0	0.00	20.55	15	8,746	0.17%
2019/04/25	5	21.09	21	20.89	20.95	-16	8,709	-0.18%
2019/04/24	23	21.14	8	21.11	20.85	15	8,691	0.17%
2019/04/23	42	21.93	21	21.85	21.65	21	8,579	0.24%
2019/04/22	6	21.50	18	21.21	21.65	-12	8,170	-0.15%
2019/04/19	3	20.90	9	20.87	20.90	-6	8,086	-0.07%
2019/04/18	18	21.02	3	21.12	20.70	15	8,058	0.19%
2019/04/17	12	21.52	1	21.50	21.30	11	7,997	0.14%
2019/04/16	20	21.95	7	22.05	21.85	13	7,921	0.16%
2019/04/15	12	21.67	43	21.76	21.60	-31	7,713	-0.40%
2019/04/12	10	20.71	5	21.15	20.55	5	7,600	0.07%
2019/04/11	11	21.49	1	21.90	21.10	10	7,598	0.13%
2019/04/10	10	21.13	14	21.32	21.45	-4	7,498	-0.05%
2019/04/09	4	21.15	0	0.00	21.10	4	7,482	0.05%
2019/04/08	9	21.18	2	21.45	21.10	7	7,475	0.09%
2019/04/03	37	21.26	7	21.48	21.15	30	7,446	0.40%
2019/04/02	39	20.77	6	20.86	20.80	33	7,366	0.45%
2019/04/01	3	20.47	2	20.65	20.40	1	7,315	0.01%
2019/03/29	6	20.39	1	20.60	20.60	5	7,273	0.07%
2019/03/28	1	20.45	0	0.00	20.40	1	7,281	0.01%
2019/03/27	2	21.03	4	21.05	20.85	-2	7,371	-0.03%
2019/03/26	25	21.43	6	21.58	21.30	19	7,649	0.25%
2019/03/25	4	20.51	3	20.78	21.05	1	7,476	0.01%
2019/03/22	12	21.88	2	21.75	21.30	10	7,428	0.13%
2019/03/21	10	21.65	36	21.71	22.15	-26	7,226	-0.36%
2019/03/20	0	0.00	3	21.10	20.90	-3	7,022	-0.04%
2019/03/19	3	20.83	0	0.00	20.75	3	7,005	0.04%
2019/03/18	10	21.33	27	21.21	21.15	-17	6,945	-0.24%
2019/03/15	6	20.58	7	20.71	20.70	-1	6,757	-0.01%
2019/03/14	12	20.55	0	0.00	20.55	12	6,726	0.18%
2019/03/13	19	21.26	23	20.92	20.70	-4	6,777	-0.06%
2019/03/12	27	20.34	0	0.00	20.30	27	6,556	0.41%
2019/03/11	1	20.40	0	0.00	20.40	1	6,594	0.02%
2019/03/08	2	20.48	1	20.85	20.50	1	6,674	0.01%
2019/03/07	6	20.66	73	20.55	20.80	-67	6,451	-1.04%
2019/03/06	7	20.76	13	20.75	20.75	-6	6,282	-0.10%
2019/03/05	3	20.58	6	20.75	20.50	-3	6,401	-0.05%
2019/03/04	41	20.84	8	20.69	20.90	33	6,402	0.52%
2019/02/27	19	20.67	34	20.75	20.60	-15	6,134	-0.24%
2019/02/26	13	20.12	1	19.95	19.90	12	5,759	0.21%
2019/02/25	4	20.01	1	20.15	20.20	3	5,731	0.05%
2019/02/22	9	20.49	17	20.82	20.25	-8	5,680	-0.14%
2019/02/21	14	19.92	8	20.22	20.60	6	5,529	0.11%
2019/02/20	42	20.31	26	20.57	20.15	16	5,470	0.29%
2019/02/19	21	19.90	10	20.07	19.90	11	5,320	0.21%
2019/02/18	21	20.65	16	20.72	20.30	5	5,299	0.09%
2019/02/15	317	19.51	310	19.64	19.75	7	5,062	0.14%	大買/大賣/
2019/02/14	5	18.43	11	18.92	19.55	-6	4,542	-0.13%
2019/02/13	10	17.75	10	17.90	17.80	0	4,384	0.00%
2019/02/12	0	0.00	1	17.50	17.60	-1	4,524	-0.02%
2019/01/30	1	16.95	0	0.00	17.00	1	4,689	0.02%
2019/01/29	0	0.00	1	16.90	17.05	-1	4,771	-0.02%
2019/01/28	1	16.85	1	17.05	17.05	0	4,912	0.00%
2019/01/25	2	17.25	4	16.95	17.10	-2	5,187	-0.04%
2019/01/24	1	16.35	0	0.00	16.40	1	5,139	0.02%
2019/01/21	0	0.00	2	16.90	16.60	-2	5,589	-0.04%
2019/01/16	2	16.53	2	16.50	16.45	0	5,698	0.00%
2019/01/07	0	0.00	1	16.30	16.40	-1	6,030	-0.02%
2019/01/03	1	16.35	2	16.65	16.20	-1	6,201	-0.02%
2019/01/02	1	16.10	1	16.15	16.15	0	6,367	0.00%
2018/12/28	4	16.29	3	16.32	16.05	1	6,500	0.02%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/26	0	0.00	1	16.80	16.35	-1	6,578	-0.02%
2018/12/25	3	16.57	13	16.47	16.50	-10	6,623	-0.15%
2018/12/24	2	17.15	8	17.05	17.15	-6	6,751	-0.09%
2018/12/22	1	17.10	1	17.20	17.15	0	6,778	0.00%
2018/12/20	15	17.47	15	17.72	17.15	0	7,010	0.00%
2018/12/19	7	18.68	4	18.75	18.35	3	6,916	0.04%
2018/12/18	30	17.57	0	0.00	17.50	30	6,619	0.45%
2018/12/14	4	16.74	1	16.90	16.90	3	6,543	0.05%
2018/12/11	0	0.00	1	16.85	16.85	-1	6,585	-0.02%
2018/12/10	4	16.81	1	17.15	16.70	3	6,789	0.04%
2018/12/07	0	0.00	1	17.45	17.40	-1	6,846	-0.01%
2018/12/06	2	17.58	0	0.00	16.80	2	6,864	0.03%
2018/12/05	2	18.20	0	0.00	18.30	2	6,779	0.03%
2018/12/04	16	18.79	2	18.50	18.50	14	6,829	0.20%
2018/12/03	7	18.38	5	18.70	18.50	2	6,770	0.03%
2018/11/30	0	0.00	4	17.85	17.85	-4	6,647	-0.06%
2018/11/29	20	17.76	20	17.87	17.60	0	6,593	0.00%
2018/11/28	49	17.75	49	17.89	17.70	0	6,479	0.00%
2018/11/27	0	0.00	3	17.17	17.20	-3	6,256	-0.05%
2018/11/23	0	0.00	3	16.40	16.35	-3	6,312	-0.05%
2018/11/22	5	16.99	2	16.75	16.65	3	6,292	0.05%
2018/11/21	1	16.55	13	17.00	17.10	-12	6,290	-0.19%
2018/11/20	4	17.19	0	0.00	16.80	4	6,274	0.06%
2018/11/19	3	17.10	2	17.03	17.10	1	6,144	0.02%
2018/11/16	1	16.65	0	0.00	16.55	1	6,064	0.02%
2018/11/15	6	17.04	0	0.00	16.50	6	6,016	0.10%
2018/11/13	6	16.57	8	16.86	17.00	-2	5,903	-0.03%
2018/11/12	6	16.93	4	17.01	16.80	2	5,826	0.03%
2018/11/09	1	16.65	1	16.80	17.15	0	5,681	0.00%
2018/11/08	6	16.70	6	16.68	16.45	0	5,594	0.00%
2018/11/07	1	16.30	2	16.63	16.30	-1	5,495	-0.02%
2018/11/06	13	16.58	1	17.00	16.30	12	5,555	0.22%
2018/11/02	10	16.29	10	16.18	16.70	0	5,372	0.00%
2018/11/01	8	15.12	13	15.34	15.60	-5	5,116	-0.10%
2018/10/31	14	15.41	11	15.42	15.30	3	5,056	0.06%
2018/10/30	0	0.00	6	14.83	15.20	-6	4,960	-0.12%
2018/10/29	0	0.00	8	14.14	14.70	-8	4,883	-0.16%
2018/10/26	6	13.75	0	0.00	13.95	6	4,903	0.12%
2018/10/25	14	14.11	4	14.30	13.60	10	4,938	0.20%
2018/10/24	3	14.90	2	14.98	14.85	1	4,921	0.02%
2018/10/23	11	15.44	7	15.65	14.95	4	4,996	0.08%
2018/10/22	7	15.22	9	15.27	15.60	-2	4,969	-0.04%
2018/10/19	1	14.35	1	14.60	14.40	0	5,037	0.00%
2018/10/17	2	15.10	0	0.00	14.70	2	5,450	0.04%
2018/10/15	2	15.03	5	15.36	15.00	-3	6,193	-0.05%
2018/10/12	4	14.23	2	14.70	14.75	2	6,200	0.03%
2018/10/11	2	15.33	0	0.00	15.25	2	6,345	0.03%
2018/10/09	5	17.21	3	17.30	16.90	2	6,329	0.03%
2018/10/08	8	18.90	1	19.50	18.30	7	6,201	0.11%
2018/10/05	4	19.99	1	20.15	19.80	3	6,196	0.05%
2018/10/04	3	20.50	0	0.00	20.40	3	6,228	0.05%
2018/10/03	7	20.17	4	20.04	20.30	3	6,317	0.05%
2018/10/02	12	21.33	2	21.70	20.35	10	6,449	0.16%
2018/10/01	2	21.60	3	21.50	21.55	-1	6,685	-0.01%
2018/09/28	10	21.43	11	21.60	21.60	-1	6,984	-0.01%
2018/09/27	1	21.65	6	21.53	21.60	-5	6,970	-0.07%
2018/09/26	1	20.95	2	20.50	21.20	-1	6,871	-0.01%
2018/09/25	0	0.00	3	20.77	20.55	-3	6,936	-0.04%
2018/09/21	15	20.43	15	20.39	20.35	0	7,004	0.00%
2018/09/20	3	19.98	7	20.09	19.90	-4	7,220	-0.06%
2018/09/19	1	20.20	0	0.00	20.05	1	7,458	0.01%
2018/09/18	2	20.33	0	0.00	20.00	2	7,955	0.03%
2018/09/17	6	21.04	0	0.00	20.75	6	8,141	0.07%
2018/09/14	19	21.09	17	20.96	21.60	2	8,374	0.02%
2018/09/13	0	0.00	7	19.87	20.55	-7	8,871	-0.08%
2018/09/12	10	19.74	6	19.75	19.35	4	9,600	0.04%
2018/09/11	3	19.80	4	19.95	20.20	-1	10,171	-0.01%
2018/09/10	20	20.09	36	19.95	19.50	-16	10,344	-0.15%
2018/09/07	1	22.20	28	22.75	21.65	-27	10,298	-0.26%
2018/09/06	0	0.00	1	23.30	22.80	-1	10,366	-0.01%
2018/09/05	3	23.15	0	0.00	23.00	3	10,385	0.03%
2018/09/04	0	0.00	5	23.57	23.45	-5	10,421	-0.05%
2018/09/03	6	23.34	0	0.00	23.10	6	10,461	0.06%
2018/08/31	4	24.20	7	24.39	24.00	-3	10,473	-0.03%
2018/08/30	0	0.00	2	23.50	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	2	23.18	23.25	-2	10,383	-0.02%
2018/08/28	2	23.10	2	23.20	23.05	0	10,426	0.00%
2018/08/27	0	0.00	14	22.57	23.05	-14	10,485	-0.13%
2018/08/24	5	22.14	10	22.23	22.05	-5	10,536	-0.05%
2018/08/23	5	22.40	3	22.60	22.35	2	10,675	0.02%
2018/08/22	4	22.35	5	22.56	22.50	-1	11,025	-0.01%
2018/08/21	1	22.15	5	22.48	22.40	-4	11,172	-0.04%
2018/08/20	8	22.35	5	22.42	22.10	3	11,180	0.03%
2018/08/17	0	0.00	3	22.80	22.55	-3	11,181	-0.03%
2018/08/16	1	21.55	3	22.62	22.55	-2	11,174	-0.02%
2018/08/15	4	22.71	1	22.40	22.25	3	11,171	0.03%
2018/08/14	4	23.28	8	23.51	23.35	-4	11,104	-0.04%
2018/08/13	17	23.06	12	23.03	22.75	5	11,218	0.04%
2018/08/10	7	25.14	6	26.01	24.80	1	11,066	0.01%
2018/08/09	5	25.98	2	26.45	25.80	3	11,022	0.03%
2018/08/08	18	26.76	2	27.10	26.10	16	11,075	0.14%
2018/08/07	8	26.89	1	27.10	26.80	7	11,112	0.06%
2018/08/06	14	27.16	1	27.50	26.80	13	11,158	0.12%
2018/08/03	25	27.23	6	27.36	27.80	19	11,206	0.17%
2018/08/02	14	27.53	23	27.85	27.10	-9	11,191	-0.08%
2018/08/01	9	28.79	7	29.06	28.65	2	11,116	0.02%
2018/07/31	21	28.85	8	28.83	28.75	13	11,093	0.12%
2018/07/30	13	28.82	4	28.98	28.60	9	11,145	0.08%
2018/07/27	1	29.25	9	29.09	29.50	-8	11,101	-0.07%
2018/07/26	26	29.27	101	29.46	28.75	-75	11,048	-0.68%	大賣/
2018/07/25	6	29.53	9	29.69	29.20	-3	10,983	-0.03%
2018/07/24	10	30.05	46	30.01	29.75	-36	10,894	-0.33%
2018/07/23	20	29.63	16	29.67	29.00	4	10,692	0.04%
2018/07/20	142	29.42	11	29.51	30.25	131	10,404	1.26%	大買/鉅額交易
2018/07/19	12	28.10	12	28.30	28.50	0	9,941	0.00%
2018/07/18	16	28.75	22	28.90	28.15	-6	9,977	-0.06%
2018/07/17	2	27.25	2	27.60	27.50	0	9,791	0.00%
2018/07/16	15	28.58	8	27.88	27.75	7	9,749	0.07%
2018/07/13	3	28.88	1	28.70	28.50	2	9,704	0.02%
2018/07/12	1	28.55	0	0.00	28.20	1	9,610	0.01%
2018/07/11	8	28.94	5	28.95	28.70	3	9,559	0.03%
2018/07/10	5	28.54	3	28.80	28.80	2	9,516	0.02%
2018/07/09	27	29.14	22	29.38	28.90	5	9,332	0.05%
2018/07/06	24	28.03	24	28.33	29.10	0	8,951	0.00%
2018/07/05	9	27.58	19	26.82	26.70	-10	8,674	-0.12%
2018/07/04	3	26.70	7	26.86	26.40	-4	8,667	-0.05%
2018/07/03	9	27.85	0	0.00	27.10	9	8,645	0.10%
2018/07/02	14	28.83	13	28.70	28.30	1	8,549	0.01%
2018/06/29	5	28.90	10	28.98	28.70	-5	8,516	-0.06%
2018/06/28	17	28.75	22	29.23	27.90	-5	8,497	-0.06%
2018/06/27	52	28.78	33	29.09	29.25	19	8,282	0.23%
2018/06/26	60	28.54	46	28.59	28.40	14	7,862	0.18%
2018/06/25	62	29.63	60	29.23	27.90	2	7,912	0.03%
2018/06/22	37	31.32	57	31.66	30.00	-20	7,719	-0.26%
2018/06/21	69	30.06	40	30.26	31.15	29	7,077	0.41%
2018/06/20	69	28.39	105	28.21	28.90	-36	6,337	-0.57%	大賣/
2018/06/19	23	24.65	9	25.23	26.95	14	5,755	0.24%
2018/06/15	22	25.60	0	0.00	25.15	22	5,566	0.40%
2018/06/14	8	26.64	12	26.60	26.10	-4	5,531	-0.07%
2018/06/13	2	25.53	5	25.88	25.45	-3	5,452	-0.06%
2018/06/12	4	25.51	4	26.01	25.45	0	5,472	0.00%
2018/06/11	3	25.45	5	25.85	25.35	-2	5,462	-0.04%
2018/06/08	15	26.21	8	26.10	26.00	7	5,461	0.13%
2018/06/07	5	26.83	1	27.10	26.75	4	5,470	0.07%
2018/06/06	10	26.99	16	27.11	27.05	-6	5,647	-0.11%
2018/06/05	19	27.03	17	26.61	26.65	2	5,842	0.03%
2018/06/04	9	26.24	3	26.30	26.10	6	5,868	0.10%
2018/06/01	2	26.60	2	26.90	26.90	0	5,796	0.00%
2018/05/31	13	27.49	9	27.93	26.50	4	5,749	0.07%
2018/05/30	36	29.39	23	29.35	28.35	13	5,640	0.23%
2018/05/29	1	28.00	34	28.82	28.90	-33	5,324	-0.62%
2018/05/28	0	0.00	3	26.45	26.30	-3	5,210	-0.06%
2018/05/25	3	26.08	0	0.00	26.10	3	5,249	0.06%
2018/05/24	1	26.90	4	27.10	26.65	-3	5,281	-0.06%
2018/05/23	12	26.88	5	27.23	26.60	7	5,324	0.13%
2018/05/22	2	27.33	2	27.10	27.05	0	5,393	0.00%
2018/05/21	15	27.26	24	27.23	27.80	-9	5,422	-0.17%
2018/05/18	5	26.10	3	25.95	25.90	2	5,355	0.04%
2018/05/17	9	27.08	0	0.00	26.55	9	5,550	0.16%
2018/05/16	6	27.08	13	27.20	27.60	-7	5,693	-0.12%
2018/05/15	16	26.71	9	27.03	26.85	7	5,781	0.12%
2018/05/14	6	26.01	9	26.24	26.30	-3	5,912	-0.05%
2018/05/11	1	25.10	5	25.91	26.65	-4	6,014	-0.07%
2018/05/10	5	25.44	8	25.69	25.20	-3	5,914	-0.05%
2018/05/09	12	24.70	6	24.78	24.60	6	5,892	0.10%
2018/05/08	6	24.98	3	25.00	25.05	3	5,890	0.05%
2018/05/07	24	24.96	39	24.84	25.05	-15	5,933	-0.25%
2018/05/04	17	24.38	21	24.55	23.90	-4	5,922	-0.07%
2018/05/03	9	23.77	10	24.01	23.85	-1	5,928	-0.02%
2018/05/02	12	23.91	17	23.99	23.70	-5	5,947	-0.08%
2018/04/30	11	23.26	3	23.20	23.25	8	5,972	0.13%
2018/04/27	1	21.35	16	22.30	22.30	-15	6,007	-0.25%
2018/04/26	2	21.15	2	21.10	21.00	0	6,148	0.00%
2018/04/25	9	20.86	12	21.23	21.60	-3	6,620	-0.05%
2018/04/24	8	19.81	11	19.81	20.90	-3	6,808	-0.04%
2018/04/23	20	21.60	11	21.27	21.00	9	6,836	0.13%
2018/04/20	5	22.70	0	0.00	22.65	5	7,062	0.07%
2018/04/19	0	0.00	3	22.35	22.55	-3	7,196	-0.04%
2018/04/18	12	22.39	10	22.13	22.30	2	7,466	0.03%
2018/04/17	8	23.05	5	22.20	22.20	3	7,541	0.04%
2018/04/16	10	24.39	5	23.62	23.20	5	7,687	0.07%
2018/04/12	2	23.28	0	0.00	23.10	2	8,475	0.02%
2018/04/11	9	23.52	8	23.81	23.40	1	8,792	0.01%
2018/04/10	7	23.76	2	24.05	23.00	5	9,255	0.05%
2018/04/09	9	24.77	5	24.70	24.35	4	9,832	0.04%
2018/04/02	5	27.35	4	27.30	26.50	1	11,171	0.01%
2018/03/31	11	27.20	27	27.11	27.20	-16	11,562	-0.14%
2018/03/30	4	25.90	2	26.10	25.60	2	11,431	0.02%
2018/03/29	23	26.12	3	26.22	25.65	20	11,564	0.17%
2018/03/28	18	26.81	6	26.58	25.90	12	11,759	0.10%
2018/03/27	4	25.66	11	25.88	26.05	-7	11,555	-0.06%
2018/03/26	8	23.81	5	23.75	23.70	3	11,556	0.03%
2018/03/23	3	24.60	4	24.50	24.00	-1	11,587	-0.01%
2018/03/22	2	26.45	1	26.00	26.05	1	11,667	0.01%
2018/03/20	6	27.03	2	27.15	26.80	4	12,025	0.03%
2018/03/19	3	26.75	3	26.97	26.60	0	12,383	0.00%
2018/03/16	3	27.15	3	27.32	26.95	0	12,813	0.00%
2018/03/15	4	27.99	2	28.00	27.55	2	12,935	0.02%
2018/03/14	12	27.99	8	27.75	27.55	4	13,175	0.03%
2018/03/13	5	27.81	2	28.08	27.65	3	13,221	0.02%
2018/03/12	13	27.68	22	28.14	28.20	-9	13,332	-0.07%
2018/03/09	24	26.86	11	26.60	26.70	13	13,288	0.10%
2018/03/08	19	28.00	20	27.66	27.55	-1	13,430	-0.01%
2018/03/07	15	28.92	15	28.73	28.60	0	13,633	0.00%
2018/03/06	14	29.10	14	28.94	28.85	0	13,904	0.00%
2018/03/05	6	29.39	3	29.27	28.20	3	14,295	0.02%
2018/03/02	4	29.50	2	29.73	29.30	2	14,638	0.01%
2018/03/01	1	29.35	8	29.86	30.20	-7	14,737	-0.05%
2018/02/27	14	30.67	13	30.48	29.90	1	15,070	0.01%
2018/02/26	7	30.84	5	30.62	30.40	2	15,303	0.01%
2018/02/23	19	30.37	14	30.08	30.10	5	15,273	0.03%
2018/02/22	21	29.61	22	30.29	30.50	-1	15,393	-0.01%
2018/02/21	0	0.00	4	28.80	29.70	-4	15,313	-0.03%
2018/02/12	8	27.64	12	27.68	27.80	-4	15,343	-0.03%
2018/02/09	14	26.59	17	26.56	26.60	-3	15,288	-0.02%
2018/02/08	36	29.70	35	29.26	28.65	1	15,097	0.01%
2018/02/07	40	29.51	46	28.95	28.20	-6	14,990	-0.04%
2018/02/06	8	29.64	0	0.00	29.35	8	15,184	0.05%
2018/02/05	10.1	32.33	10	32.51	32.60	0.1	14,999	0.00%
2018/02/02	7	35.64	7	35.84	35.45	0	14,916	0.00%
2018/02/01	11	35.65	2	35.90	35.30	9	14,938	0.06%
2018/01/31	3	36.02	2	36.10	35.95	1	15,019	0.01%
2018/01/30	25	36.28	22	36.42	35.60	3	15,085	0.02%
2018/01/29	23	36.12	19	36.39	36.30	4	15,087	0.03%
2018/01/26	6	35.39	3	35.30	35.20	3	15,090	0.02%
2018/01/25	6	36.01	1	36.50	35.80	5	15,332	0.03%
2018/01/24	17	36.06	11	36.14	36.05	6	15,375	0.04%
2018/01/23	10	36.58	6	36.39	36.00	4	15,722	0.03%
2018/01/22	11	36.08	12	36.37	37.00	-1	15,884	-0.01%
2018/01/19	35	37.47	33	37.76	35.80	2	15,980	0.01%
2018/01/18	17	40.23	12	39.93	39.55	5	15,534	0.03%
2018/01/16	21	41.80	55	41.25	41.30	-34	15,409	-0.22%
2018/01/15	0	0.00	72	40.17	40.10	-72	15,291	-0.47%
2018/01/12	27	41.86	25	40.73	40.25	2	15,232	0.01%
2018/01/11	6	39.93	6	40.01	39.80	0	15,086	0.00%
2018/01/10	7	41.49	5	41.36	40.20	2	15,058	0.01%
2018/01/09	26	41.07	25	40.26	41.20	1	15,144	0.01%
2018/01/08	48	42.76	46.4	41.38	40.50	1.6	15,071	0.01%
2018/01/05	18	44.37	28	44.53	44.35	-10	14,699	-0.07%
2018/01/04	38	45.35	28	44.44	44.15	10	14,418	0.07%
2018/01/03	48	42.64	65	43.69	44.80	-17	13,966	-0.12%
2018/01/02	47	38.94	41	40.14	40.75	6	13,344	0.04%