達運 (6120)-元大-新莊券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	23	17.05	263.1	17.44	17.50	-240.1	10,872	-2.21%	大賣/鉅額交易
2024/04/26	24	16.93	27	17.15	17.00	-3	10,955	-0.03%
2024/04/25	14	16.95	13	16.95	16.85	1	11,515	0.01%
2024/04/24	11.1	16.94	11	16.92	16.80	0.1	12,382	0.00%
2024/04/23	50	16.89	34	16.69	16.70	16	12,508	0.13%
2024/04/22	11	16.85	20	16.62	16.80	-9	12,501	-0.07%
2024/04/19	7	15.71	54	15.19	15.75	-47	12,587	-0.37%
2024/04/18	6	16.19	3.2	15.87	15.90	2.8	13,006	0.02%
2024/04/17	40.2	15.74	10	15.60	15.60	30.2	14,719	0.20%
2024/04/16	240	15.69	4	15.90	15.60	236	15,102	1.56%	大買/鉅額交易
2024/04/15	10	16.60	3	16.55	16.40	7	15,356	0.05%
2024/04/12	71	17.07	10	16.75	16.75	61	15,296	0.40%
2024/04/11	10	17.80	22	17.25	17.15	-12	15,201	-0.08%
2024/04/10	22	17.64	24	17.74	17.55	-2	15,264	-0.01%
2024/04/09	12	17.90	28	17.50	17.25	-16	15,120	-0.11%
2024/04/08	76.5	18.71	27	18.28	17.90	49.5	14,805	0.33%
2024/04/03	8	18.24	123	18.29	18.60	-115	13,686	-0.84%	大賣/鉅額交易
2024/04/02	27	17.35	19.1	17.18	16.95	7.9	12,806	0.06%
2024/04/01	10	16.55	8	16.53	16.55	2	12,262	0.02%
2024/03/29	13	16.35	7	16.11	16.10	6	12,158	0.05%
2024/03/28	1	16.20	2	16.03	16.15	-1	12,089	-0.01%
2024/03/27	3	15.97	1	15.95	15.95	2	12,044	0.02%
2024/03/26	11	16.19	5	15.95	15.90	6	12,016	0.05%
2024/03/25	10	16.30	7	16.31	16.25	3	11,947	0.03%
2024/03/22	3	15.95	3	15.92	15.95	0	11,882	0.00%
2024/03/21	3	15.68	2	15.75	15.80	1	11,845	0.01%
2024/03/19	5	16.05	5	15.90	15.85	0	11,777	0.00%
2024/03/18	3	15.90	3	15.85	15.95	0	11,743	0.00%
2024/03/15	2	15.60	0	0.00	15.75	2	11,764	0.02%
2024/03/14	9	15.76	9	15.66	15.65	0	11,757	0.00%
2024/03/13	11	16.28	1.5	16.03	15.95	9.5	11,681	0.08%
2024/03/12	49.6	16.81	48	16.98	16.95	1.6	11,466	0.01%
2024/03/11	0	0.00	12	16.45	16.50	-12	11,000	-0.11%
2024/03/08	4	15.10	2	14.95	15.00	2	10,733	0.02%
2024/03/07	3	15.30	0	0.00	15.35	3	10,660	0.03%
2024/03/06	27	15.87	5	15.65	15.60	22	10,579	0.21%
2024/03/05	2	15.75	15	15.89	16.05	-13	10,524	-0.12%
2024/03/04	12	15.63	0	0.00	15.50	12	10,356	0.12%
2024/03/01	3	15.45	1	15.55	15.40	2	10,307	0.02%
2024/02/29	3	15.73	0	0.00	15.65	3	10,277	0.03%
2024/02/27	4	15.88	0	0.00	15.80	4	10,237	0.04%
2024/02/26	6	16.18	4	16.20	16.20	2	10,170	0.02%
2024/02/23	1	16.80	1	16.60	16.20	0	10,157	0.00%
2024/02/22	3	16.50	2	16.60	16.35	1	10,080	0.01%
2024/02/21	13	16.65	3	16.57	16.50	10	10,022	0.10%
2024/02/20	14	16.82	8	16.87	16.65	6	9,965	0.06%
2024/02/19	5	17.18	26	17.17	16.85	-21	9,869	-0.21%
2024/02/16	42	17.23	45	17.12	17.10	-3	9,692	-0.03%
2024/02/15	27	16.22	29	16.33	16.30	-2	9,410	-0.02%
2024/02/05	0	0.00	1	15.80	15.75	-1	9,238	-0.01%
2024/02/02	1.1	15.74	6	15.61	15.50	-5	9,147	-0.05%
2024/02/01	9	15.49	4	15.48	15.35	5	9,110	0.05%
2024/01/31	2	15.55	0	0.00	15.50	2	9,015	0.02%
2024/01/30	9	16.13	2	15.98	16.10	7	8,903	0.08%
2024/01/29	7	15.97	12	15.74	15.85	-5	8,780	-0.06%
2024/01/26	23	16.35	23	15.88	15.80	0	8,713	0.00%
2024/01/25	50	16.05	1.6	16.01	15.95	48.4	8,589	0.56%
2024/01/24	3	16.45	0	0.00	16.25	3	8,453	0.04%
2024/01/23	29	16.68	2	17.08	16.40	27	8,338	0.32%
2024/01/22	8	16.72	1	16.45	16.45	7	8,093	0.09%
2024/01/19	32	17.32	36	17.09	16.90	-4	7,868	-0.05%
2024/01/18	62	17.02	68	17.31	17.45	-6	7,224	-0.08%
2024/01/17	2	16.30	21	15.85	15.90	-19	6,305	-0.30%
2024/01/16	17	16.56	6	16.72	16.40	11	6,114	0.18%
2024/01/15	16	16.87	24	16.87	16.80	-8	5,822	-0.14%
2024/01/12	21.5	16.71	28	16.65	16.80	-6.5	5,465	-0.12%
2024/01/11	175	16.94	236	16.98	16.45	-61	4,982	-1.22%	大買/大賣/
2024/01/10	113	16.04	35	15.30	16.25	78	3,206	2.43%	大買/
2024/01/09	46	14.91	48	14.99	14.80	-2	2,785	-0.07%
2024/01/08	2	14.20	0	0.00	14.15	2	2,602	0.08%
2024/01/05	2	14.20	2	14.25	14.15	0	2,603	0.00%
2024/01/04	14	14.31	2	14.30	14.15	12	2,574	0.47%
2024/01/03	1	13.30	1	13.50	13.75	0	2,566	0.00%
2023/12/29	1	13.40	0	0.00	13.40	1	2,759	0.04%
2023/12/27	0	0.00	3	13.45	13.55	-3	2,957	-0.10%
2023/12/21	0	0.00	83	13.44	13.30	-83	3,140	-2.64%
2023/12/19	6	13.30	0	0.00	13.30	6	3,325	0.18%
2023/12/18	2	13.55	0	0.00	13.45	2	3,336	0.06%
2023/12/15	1	13.65	0	0.00	13.65	1	3,401	0.03%
2023/12/13	1	13.55	0	0.00	13.55	1	3,790	0.03%
2023/12/12	13	13.65	1	13.45	13.70	12	3,975	0.30%
2023/12/11	17	13.84	0	0.00	13.80	17	4,219	0.40%
2023/12/07	1	13.70	1	13.85	13.65	0	4,921	0.00%
2023/12/06	1	13.80	152	13.90	13.75	-151	4,977	-3.03%	大賣/鉅額交易
2023/12/05	2	13.83	1	13.90	13.85	1	4,991	0.02%
2023/12/04	3	14.05	0	0.00	14.00	3	5,037	0.06%
2023/12/01	1	13.90	0	0.00	13.90	1	5,055	0.02%
2023/11/30	2	13.50	2	13.85	13.75	0	5,063	0.00%
2023/11/29	2	13.85	3	13.87	13.85	-1	5,040	-0.02%
2023/11/28	0	0.00	1.3	13.92	13.95	-1.3	5,055	-0.03%
2023/11/27	2	13.95	0	0.00	13.75	2	5,065	0.04%
2023/11/24	8	14.00	0.2	14.05	14.00	7.8	5,075	0.15%
2023/11/22	1.5	14.23	7	14.15	14.10	-5.5	5,085	-0.11%
2023/11/21	20	14.15	0	0.00	14.05	20	5,030	0.40%
2023/11/20	7	13.90	0	0.00	13.90	7	5,056	0.14%
2023/11/17	0	0.00	6	13.71	13.75	-6	5,101	-0.12%
2023/11/16	0	0.00	1	13.65	13.60	-1	5,154	-0.02%
2023/11/15	0	0.00	1	13.75	13.65	-1	5,166	-0.02%
2023/11/14	0	0.00	1	13.50	13.40	-1	5,191	-0.02%
2023/11/09	1	13.65	0	0.00	13.55	1	5,324	0.02%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/11/03	0	0.00	3	13.93	13.90	-3	5,876	-0.05%
2023/11/02	2	14.23	2	14.10	14.10	0	5,977	0.00%
2023/10/27	1	14.05	0	0.00	13.95	1	6,108	0.02%
2023/10/25	2	14.58	5	14.48	14.45	-3	6,233	-0.05%
2023/10/24	9	14.31	0	0.00	14.15	9	6,379	0.14%
2023/10/19	1	13.75	0	0.00	13.80	1	6,736	0.01%
2023/10/17	1.1	14.20	0	0.00	14.15	1.1	7,104	0.02%
2023/10/16	9	14.63	2	14.50	14.30	7	7,417	0.09%
2023/10/13	3	14.87	2	14.70	14.70	1	7,394	0.01%
2023/10/11	11	15.31	50	14.90	14.75	-39	7,913	-0.49%
2023/10/05	9	16.54	7	16.47	16.30	2	9,007	0.02%
2023/10/04	2	15.78	2	16.05	16.20	0	9,543	0.00%
2023/10/03	1	16.00	1	16.10	16.05	0	9,820	0.00%
2023/10/02	0	0.00	2	16.03	16.15	-2	9,763	-0.02%
2023/09/28	3	15.95	4	15.98	15.80	-1	9,746	-0.01%
2023/09/27	4	16.06	8	15.86	15.90	-4	9,694	-0.04%
2023/09/26	1	15.85	1	15.90	15.80	0	9,679	0.00%
2023/09/25	0	0.00	1	16.25	16.05	-1	9,699	-0.01%
2023/09/22	3	15.95	11	15.67	16.00	-8	9,645	-0.08%
2023/09/21	2	15.55	1	15.45	15.45	1	9,548	0.01%
2023/09/20	10	15.50	0	0.00	15.55	10	9,535	0.10%
2023/09/19	9	15.90	4	15.76	15.85	5	9,608	0.05%
2023/09/18	9	16.22	28	16.19	16.10	-19	9,959	-0.19%
2023/09/15	32	16.00	15	15.69	15.55	17	10,661	0.16%
2023/09/14	16	15.78	18	15.90	15.70	-2	10,989	-0.02%
2023/09/13	4	14.83	1	14.95	14.95	3	11,493	0.03%
2023/09/12	20	15.46	7	14.76	14.50	13	11,354	0.11%
2023/09/11	3	15.50	0	0.00	15.50	3	10,920	0.03%
2023/09/06	0	0.00	2	15.00	14.60	-2	10,845	-0.02%
2023/09/05	0	0.00	1	14.80	14.95	-1	10,846	-0.01%
2023/09/04	0	0.00	1	15.00	14.95	-1	10,833	-0.01%
2023/08/31	0	0.00	4	14.76	14.90	-4	10,810	-0.04%
2023/08/29	2	14.40	0	0.00	14.55	2	10,898	0.02%
2023/08/25	0.5	14.80	0	0.00	14.70	0.5	10,884	0.00%
2023/08/24	5	15.05	0	0.00	14.85	5	10,970	0.05%
2023/08/23	0	0.00	1	14.40	14.50	-1	10,905	-0.01%
2023/08/22	0.5	14.75	0	0.00	14.60	0.5	10,845	0.00%
2023/08/18	1	15.55	0	0.00	15.10	1	10,763	0.01%
2023/08/17	1	15.45	0	0.00	15.45	1	10,708	0.01%
2023/08/15	1	15.45	3	15.33	15.45	-2	10,600	-0.02%
2023/08/14	0	0.00	1	14.90	14.85	-1	10,529	-0.01%
2023/08/11	3	15.37	6	15.19	15.30	-3	10,457	-0.03%
2023/08/10	3	14.38	41	14.41	14.70	-38	10,312	-0.37%
2023/08/09	3	15.10	16	15.20	15.10	-13	10,074	-0.13%
2023/08/08	21	16.91	1	16.75	16.75	20	9,895	0.20%
2023/08/07	5	16.55	0	0.00	16.50	5	9,784	0.05%
2023/08/04	1	16.15	0	0.00	16.25	1	9,731	0.01%
2023/07/31	4	17.01	4	16.84	16.65	0	9,576	0.00%
2023/07/28	12	16.90	2	16.85	16.95	10	9,484	0.11%
2023/07/27	8	17.36	1	17.25	17.20	7	9,398	0.07%
2023/07/26	7	16.86	6	16.58	16.45	1	9,213	0.01%
2023/07/25	34	17.57	7	17.41	17.65	27	8,969	0.30%
2023/07/24	3	17.20	5	17.28	17.25	-2	8,812	-0.02%
2023/07/21	24	17.98	84	17.75	17.70	-60	8,670	-0.69%
2023/07/20	41	19.29	24	19.17	18.90	17	8,434	0.20%
2023/07/19	55	19.04	48	19.10	19.20	7	8,219	0.09%
2023/07/18	11	18.87	9	18.51	18.20	2	7,875	0.03%
2023/07/17	16	19.05	17	18.91	18.95	-1	7,689	-0.01%
2023/07/14	28	19.31	32	19.13	18.75	-4	7,505	-0.05%
2023/07/13	201	19.78	187	19.70	19.15	14	7,164	0.20%	大買/大賣/
2023/07/12	44	18.35	51	18.40	18.90	-7	6,415	-0.11%
2023/07/11	66	17.78	86	17.46	17.70	-20	5,935	-0.34%
2023/07/10	14	16.54	24	17.31	17.50	-10	5,248	-0.19%
2023/07/07	7	15.71	9	15.77	15.95	-2	4,908	-0.04%
2023/07/06	44	15.47	1	15.40	15.40	43	4,824	0.89%
2023/07/05	0	0.00	1	15.25	15.20	-1	4,789	-0.02%
2023/07/04	1	14.90	3	15.35	14.90	-2	4,762	-0.04%
2023/07/03	51	15.49	21	15.27	15.25	30	4,747	0.63%
2023/06/30	0	0.00	7	15.08	15.15	-7	4,708	-0.15%
2023/06/28	1	14.65	65	14.79	14.55	-64	4,674	-1.37%
2023/06/27	9	14.27	75	15.17	14.40	-66	4,644	-1.42%
2023/06/26	22	15.90	23	15.80	15.25	-1	4,497	-0.02%
2023/06/21	169	16.30	21	15.98	15.85	148	4,000	3.70%	大買/鉅額交易
2023/06/20	4	14.55	15	14.94	15.55	-11	3,047	-0.36%
2023/06/19	41	14.29	14	14.08	14.15	27	2,575	1.05%
2023/06/16	0	0.00	10	13.55	13.55	-10	1,831	-0.55%
2023/06/15	20	11.55	10	12.35	12.35	10	1,761	0.57%
2023/06/14	0	0.00	2	11.25	11.25	-2	1,665	-0.12%
2023/06/08	2	10.60	0	0.00	10.60	2	1,567	0.13%
2023/06/07	0	0.00	1	10.95	10.80	-1	1,573	-0.06%
2023/06/05	10	11.20	10	10.95	10.85	0	1,580	0.00%
2023/06/02	1	10.70	2	10.80	10.75	-1	1,456	-0.07%
2023/05/31	2	10.75	0	0.00	10.80	2	1,457	0.14%
2023/05/30	0	0.00	2	10.80	10.65	-2	1,441	-0.14%
2023/05/29	2	10.30	0	0.00	10.30	2	1,354	0.15%
2023/05/25	0	0.00	2	10.75	10.65	-2	1,386	-0.14%
2023/05/10	0	0.00	1	10.20	10.20	-1	1,590	-0.06%
2023/04/25	2	10.20	0	0.00	10.15	2	1,673	0.12%
2023/04/24	0	0.00	1	10.45	10.45	-1	1,649	-0.06%
2023/04/20	4	10.90	4	10.65	10.65	0	1,608	0.00%
2023/04/19	0	0.00	1	11.15	11.10	-1	1,569	-0.06%
2023/04/18	1	11.45	1	11.55	11.45	0	1,532	0.00%
2023/04/14	0	0.00	4	11.15	11.15	-4	1,448	-0.28%
2023/04/13	0	0.00	5	10.83	10.75	-5	1,381	-0.36%
2023/04/12	0	0.00	1	10.65	10.70	-1	1,354	-0.07%
2023/04/11	1	10.60	0	0.00	10.70	1	1,348	0.07%
2023/04/10	0	0.00	0.1	10.55	10.55	-0.1	1,336	-0.01%
2023/04/07	0	0.00	0	10.85	10.70	0	1,316	0.00%
2023/04/06	0	0.00	0.8	10.85	10.80	-0.8	1,309	-0.06%
2023/03/31	4	10.65	0	0.00	10.65	4	1,303	0.31%
2023/03/30	0	0.00	10	10.56	10.55	-10	1,277	-0.78%
2023/03/29	0	0.00	1	10.35	10.45	-1	1,266	-0.08%
2023/03/27	0	0.00	6	10.65	10.65	-6	1,253	-0.48%
2023/03/24	1	10.60	0	0.00	10.60	1	1,246	0.08%
2023/03/23	0	0.00	4	10.45	10.45	-4	1,223	-0.33%
2023/03/21	5	10.65	2	10.70	10.60	3	1,145	0.26%
2023/03/13	0	0.00	0.1	10.00	10.00	-0.1	1,082	-0.01%
2023/03/10	0	0.00	16	10.20	10.15	-16	1,076	-1.49%
2023/03/09	0	10.40	0	0.00	10.20	0	1,066	0.00%
2023/03/07	0	0.00	10	10.30	10.35	-10	1,051	-0.95%
2023/03/01	2	10.30	0.1	10.35	10.15	2	1,012	0.19%
2023/02/24	6	10.40	2	10.45	10.45	4	994	0.40%
2023/02/22	0.1	10.30	0	0.00	10.30	0.1	939	0.01%
2023/02/20	0	0.00	12.1	10.25	10.20	-12.1	868	-1.39%
2023/02/17	0	0.00	0.1	10.05	9.99	-0.1	841	-0.01%
2023/02/16	1	9.85	0	0.00	9.91	1	802	0.12%
2023/02/15	0.2	9.82	3	9.80	9.85	-2.9	795	-0.36%
2023/02/07	3	9.61	0	0.00	9.67	3	705	0.43%
2023/02/06	0	0.00	1	9.50	9.52	-1	676	-0.15%
2023/02/02	0	0.00	5	9.11	9.18	-5	624	-0.80%
2023/01/31	1	9.10	0	0.00	9.07	1	624	0.16%
2023/01/09	0	0.00	1	9.00	8.99	-1	618	-0.16%
2023/01/05	0.1	8.95	0	0.00	8.91	0.1	644	0.01%
2022/12/23	0.2	9.04	0	0.00	9.05	0.2	716	0.03%
2022/12/19	0.2	8.88	0	0.00	8.81	0.2	783	0.03%
2022/12/14	1	9.05	1	9.07	9.08	0	804	0.00%
2022/11/29	1	9.02	1	8.96	9.05	0	875	0.00%
2022/11/09	5	8.97	0	0.00	9.03	5	1,364	0.37%
2022/11/08	0	0.00	2	9.07	8.95	-2	1,411	-0.14%
2022/11/07	0	0.00	1	9.05	9.00	-1	1,421	-0.07%
2022/11/03	0	0.00	3	8.87	8.88	-3	1,468	-0.20%
2022/11/01	0	0.00	2	8.72	8.73	-2	1,476	-0.14%
2022/10/28	2	8.56	0	0.00	8.56	2	1,522	0.13%
2022/10/04	2	8.89	0	0.00	8.98	2	1,664	0.12%
2022/09/26	4.1	8.77	0	0.00	8.59	4.1	1,707	0.24%
2022/09/21	0	0.00	1	9.16	9.18	-1	1,732	-0.06%
2022/09/14	1	9.47	1	9.45	9.43	0	1,837	0.00%
2022/09/07	5	9.30	0	0.00	9.34	5	1,931	0.26%
2022/09/06	1.2	9.60	0	0.00	9.45	1.2	1,940	0.06%
2022/09/02	1	9.96	0	0.00	9.90	1	1,958	0.05%
2022/09/01	10	10.08	6	10.04	10.05	4	1,960	0.20%
2022/08/31	3	10.47	2	10.50	10.30	1	1,961	0.05%
2022/08/30	1	10.35	51	10.25	10.30	-50	1,742	-2.87%
2022/08/29	1	10.15	0	0.00	10.15	1	1,769	0.06%
2022/08/26	0	0.00	1	10.50	10.45	-1	1,870	-0.05%
2022/08/25	1	10.45	1	10.45	10.45	0	2,126	0.00%
2022/08/24	2	10.33	0	0.00	10.25	2	2,192	0.09%
2022/08/22	1	10.60	0	0.00	10.40	1	2,496	0.04%
2022/08/16	0	0.00	1	10.45	10.35	-1	2,798	-0.04%
2022/08/15	2	10.45	11	10.46	10.50	-9	3,127	-0.29%
2022/08/12	2	10.30	3	10.20	10.30	-1	3,096	-0.03%
2022/08/11	0	0.00	1	10.20	10.15	-1	3,110	-0.03%
2022/08/10	0	0.00	1	10.20	10.10	-1	3,125	-0.03%
2022/08/09	0	0.00	3	10.10	10.05	-3	3,139	-0.10%
2022/08/05	10	10.00	10	10.05	10.05	0	3,160	0.00%
2022/08/04	0	0.00	2	9.85	9.73	-2	3,161	-0.06%
2022/08/02	2	10.10	0	0.00	10.10	2	3,148	0.06%
2022/07/29	8	10.15	1	10.20	10.15	7	3,139	0.22%
2022/07/27	0	0.00	1	10.20	10.20	-1	3,147	-0.03%
2022/07/26	0	0.00	2	10.05	10.10	-2	3,138	-0.06%
2022/07/20	2	10.05	1	9.98	9.94	1	3,142	0.03%
2022/07/19	1	9.75	1	9.90	9.92	0	3,151	0.00%
2022/07/13	0	0.00	1	9.34	9.30	-1	3,182	-0.03%
2022/07/12	0	0.00	1	8.96	8.91	-1	3,182	-0.03%
2022/07/08	1	9.41	0	0.00	9.48	1	3,184	0.03%
2022/07/07	2	9.18	0	0.00	9.22	2	3,180	0.06%
2022/07/06	0	0.00	2	9.08	9.02	-2	3,190	-0.06%
2022/07/05	0	0.00	5	9.03	9.16	-5	3,185	-0.16%
2022/07/01	2	9.57	0	0.00	9.06	2	3,223	0.06%
2022/06/30	1	9.69	2	9.73	9.68	-1	3,217	-0.03%
2022/06/29	0	0.00	2	10.10	10.05	-2	3,222	-0.06%
2022/06/24	0	0.00	1	10.00	10.00	-1	3,266	-0.03%
2022/06/23	0	0.00	4	9.83	9.85	-4	3,276	-0.12%
2022/06/21	2	9.94	0	0.00	10.05	2	3,260	0.06%
2022/06/20	0	0.00	14	9.79	9.66	-14	3,264	-0.43%
2022/06/15	0	0.00	2	10.30	10.30	-2	3,242	-0.06%
2022/06/14	8	10.10	8	10.15	10.20	0	3,260	0.00%
2022/06/10	0	0.00	1	10.55	10.45	-1	3,247	-0.03%
2022/06/02	17	10.88	4	10.78	10.75	13	3,155	0.41%
2022/06/01	5	10.65	2	10.70	10.70	3	2,944	0.10%
2022/05/31	4	10.65	2	10.65	10.65	2	2,886	0.07%
2022/05/30	0	0.00	10	10.50	10.40	-10	2,659	-0.38%
2022/05/27	10	10.45	17	10.52	10.45	-7	2,700	-0.26%
2022/05/26	5	10.24	1	10.25	10.15	4	2,557	0.16%
2022/05/25	2	10.20	0	0.00	10.25	2	2,553	0.08%
2022/05/24	19	10.34	7	10.34	10.25	12	2,575	0.47%
2022/05/23	59	11.35	2	11.00	10.90	57	2,451	2.33%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	3	10.80	1	10.80	10.85	2	2,164	0.09%
2022/05/18	2	11.00	1	11.15	11.15	1	2,169	0.05%
2022/05/17	1	10.80	0	0.00	10.65	1	2,150	0.05%
2022/05/16	1	10.40	1	10.40	10.35	0	2,165	0.00%
2022/05/13	0	0.00	2	10.30	10.40	-2	2,197	-0.09%
2022/05/12	1	10.20	1	10.10	10.00	0	2,207	0.00%
2022/05/11	1	10.30	2	10.25	10.15	-1	2,242	-0.04%
2022/05/03	0	0.00	1	10.70	10.75	-1	2,489	-0.04%
2022/04/29	0	0.00	0.3	10.80	10.60	-0.3	2,523	-0.01%
2022/04/27	0	0.00	2	10.63	10.70	-2	2,599	-0.08%
2022/04/22	0	0.00	1	11.10	11.20	-1	2,649	-0.04%
2022/04/19	1	11.30	0	0.00	11.20	1	3,010	0.03%
2022/04/12	2	11.00	0	0.00	11.05	2	4,330	0.05%
2022/04/07	0.3	11.75	5	11.75	11.45	-4.7	6,608	-0.07%
2022/04/06	3	11.80	0	0.00	11.90	3	6,749	0.04%
2022/04/01	1	11.90	0	0.00	11.95	1	7,088	0.01%
2022/03/31	1	12.15	0	0.00	12.10	1	7,157	0.01%
2022/03/30	4	12.25	2	12.40	12.25	2	7,207	0.03%
2022/03/25	3	12.80	0	0.00	12.85	3	7,848	0.04%
2022/03/22	1	12.95	0	0.00	13.10	1	8,294	0.01%
2022/03/21	5	13.20	6	13.00	12.90	-1	9,065	-0.01%
2022/03/18	2	13.13	0	0.00	13.15	2	10,021	0.02%
2022/03/17	0	0.00	3	13.07	13.05	-3	10,283	-0.03%
2022/03/11	0	0.00	20	13.13	13.20	-20	11,265	-0.18%
2022/03/10	1	13.20	2	13.15	13.10	-1	11,290	-0.01%
2022/03/09	1	12.90	0	0.00	12.80	1	11,254	0.01%
2022/03/08	0	0.00	151	12.35	12.15	-151	11,217	-1.35%	大賣/鉅額交易
2022/03/07	55	12.25	2	12.15	12.20	53	11,190	0.47%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/03/02	2	13.05	1	12.75	13.00	1	11,335	0.01%
2022/02/25	1	12.90	0	0.00	12.80	1	11,249	0.01%
2022/02/24	7	13.11	0	0.00	12.85	7	11,276	0.06%
2022/02/23	0	0.00	3	13.55	13.55	-3	11,268	-0.03%
2022/02/18	0	0.00	1	13.80	13.85	-1	11,289	-0.01%
2022/02/17	0	0.00	1	14.10	13.85	-1	11,282	-0.01%
2022/02/16	0	0.00	6	14.05	14.10	-6	11,265	-0.05%
2022/02/15	1	14.35	1	14.25	13.90	0	11,272	0.00%
2022/02/14	1	13.85	0	0.00	13.90	1	11,236	0.01%
2022/02/10	5	14.35	6	14.22	14.20	-1	11,154	-0.01%
2022/02/09	3	14.12	0	0.00	14.30	3	11,116	0.03%
2022/02/08	0	0.00	3	14.00	14.00	-3	11,059	-0.03%
2022/01/21	4	13.40	1	13.65	13.25	3	10,923	0.03%
2022/01/19	2	13.55	3	13.67	13.60	-1	10,860	-0.01%
2022/01/18	1	13.80	0	0.00	13.75	1	10,828	0.01%
2022/01/17	5	13.65	2	13.45	13.65	3	10,791	0.03%
2022/01/14	6	13.22	2	13.30	13.35	4	10,755	0.04%
2022/01/13	3	13.80	0	0.00	13.70	3	10,673	0.03%
2022/01/12	9	14.03	0	0.00	14.00	9	10,594	0.08%
2022/01/11	38	14.16	6	14.02	14.15	32	10,392	0.31%
2022/01/10	14	14.93	9	15.03	14.40	5	10,207	0.05%
2022/01/07	10	14.78	4	14.69	14.55	6	9,773	0.06%
2022/01/06	8	15.22	7	15.19	15.15	1	9,598	0.01%
2022/01/05	62	15.14	13	15.46	14.90	49	9,413	0.52%
2022/01/04	31	15.32	15	15.53	15.10	16	8,986	0.18%
2022/01/03	114	16.10	43.6	16.09	16.10	70.4	8,602	0.82%	大買/
2021/12/30	74	15.86	39	15.78	16.00	35	7,340	0.48%
2021/12/29	12	14.72	10	14.55	14.55	2	6,655	0.03%
2021/12/28	5	14.88	8	14.62	14.60	-3	6,490	-0.05%
2021/12/27	5	14.45	2	14.60	14.45	3	6,159	0.05%
2021/12/24	3	14.18	9	14.26	14.10	-6	6,077	-0.10%
2021/12/23	40	14.32	36	14.30	14.35	4	6,005	0.07%
2021/12/22	42	14.74	47	14.53	14.30	-5	5,924	-0.08%
2021/12/21	17	13.92	5	13.95	13.95	12	5,385	0.22%
2021/12/20	11	14.15	0	0.00	14.10	11	5,307	0.21%
2021/12/17	4	14.18	0	0.00	14.00	4	5,250	0.08%
2021/12/16	32	14.80	12	14.68	14.85	20	5,064	0.39%
2021/12/15	118	14.91	24	14.98	14.60	94	4,812	1.95%	大買/
2021/12/14	35	15.27	95	14.81	14.10	-60	4,038	-1.49%
2021/12/13	4	14.90	5	15.49	15.55	-1	3,048	-0.03%
2021/12/10	12	13.53	28	13.81	14.15	-16	2,758	-0.58%
2021/12/09	1	12.00	7	12.17	12.90	-6	2,045	-0.29%
2021/12/07	21	11.76	1	11.80	11.50	20	1,810	1.10%
2021/12/03	0	0.00	2	11.20	11.20	-2	1,678	-0.12%
2021/11/29	1	10.65	1	10.85	10.70	0	1,549	0.00%
2021/11/24	1	11.35	3	11.40	11.65	-2	1,453	-0.14%
2021/11/22	0	0.00	2	11.48	11.70	-2	1,376	-0.15%
2021/11/19	2	11.38	1	11.30	11.30	1	1,324	0.08%
2021/11/18	18	11.19	4	11.41	11.50	14	1,294	1.08%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/15	0	0.00	2	10.85	10.85	-2	1,236	-0.16%
2021/11/12	3	11.00	0	0.00	10.90	3	1,226	0.24%
2021/11/08	10	11.40	0	0.00	11.40	10	1,220	0.82%
2021/11/05	0	0.00	2	11.25	11.25	-2	1,265	-0.16%
2021/11/02	1	11.10	0	0.00	11.10	1	1,268	0.08%
2021/11/01	2	11.40	0	0.00	11.40	2	1,313	0.15%
2021/10/29	1	11.25	0	0.00	11.15	1	1,354	0.07%
2021/10/28	1	11.40	1	11.20	11.20	0	1,343	0.00%
2021/10/26	1	11.35	0	0.00	11.20	1	1,332	0.08%
2021/10/22	1	11.15	0	0.00	11.15	1	1,361	0.07%
2021/10/19	1	10.85	0	0.00	10.90	1	1,406	0.07%
2021/10/15	0	0.00	2	10.60	10.65	-2	1,500	-0.13%
2021/10/08	0	0.00	4	10.65	10.60	-4	1,688	-0.24%
2021/10/07	4	10.55	1	10.40	10.55	3	1,713	0.18%
2021/10/04	0	0.00	3	10.40	10.20	-3	1,738	-0.17%
2021/10/01	2	11.00	2	10.95	10.85	0	1,715	0.00%
2021/09/30	2	11.10	0	0.00	11.20	2	1,703	0.12%
2021/09/29	1	11.15	1	11.10	11.15	0	1,707	0.00%
2021/09/28	2	11.43	0	0.00	11.45	2	1,721	0.12%
2021/09/27	1	11.55	0	0.00	11.60	1	1,732	0.06%
2021/09/24	3	11.30	1	11.35	11.30	2	1,723	0.12%
2021/09/16	1	11.15	0	0.00	11.15	1	1,808	0.06%
2021/09/09	1	11.10	1	11.10	11.20	0	1,861	0.00%
2021/09/08	5	10.90	5	10.90	10.85	0	1,860	0.00%
2021/08/26	3	12.17	0	0.00	11.90	3	1,873	0.16%
2021/08/23	10	11.90	0	0.00	12.15	10	1,923	0.52%
2021/08/18	1	11.35	1	11.50	12.00	0	1,917	0.00%
2021/08/13	2	12.45	0	0.00	12.25	2	1,972	0.10%
2021/08/12	1	12.65	1	12.55	12.65	0	1,974	0.00%
2021/08/11	1	12.40	2	12.75	12.50	-1	1,996	-0.05%
2021/08/05	22	14.20	1	13.55	13.55	21	2,111	0.99%
2021/08/04	0	0.00	4	14.03	14.10	-4	2,129	-0.19%
2021/07/27	5	14.10	0	0.00	13.55	5	2,436	0.21%
2021/07/23	0	0.00	5	14.15	14.00	-5	2,604	-0.19%
2021/07/20	2	13.70	2	13.50	13.45	0	3,015	0.00%
2021/07/19	2	14.35	8	14.28	14.25	-6	3,107	-0.19%
2021/07/15	0	0.00	3	13.40	13.45	-3	3,479	-0.09%
2021/07/14	1	13.30	1	13.35	13.25	0	3,524	0.00%
2021/07/13	10	13.87	10	13.95	13.70	0	3,579	0.00%
2021/07/08	1	13.40	0	0.00	13.40	1	3,902	0.03%
2021/07/07	1	13.30	0	0.00	13.25	1	3,992	0.03%
2021/07/06	0	0.00	1	13.65	13.50	-1	4,159	-0.02%
2021/07/05	1	13.85	0	0.00	13.75	1	4,274	0.02%
2021/07/02	0	0.00	8	13.52	13.35	-8	4,318	-0.19%
2021/07/01	3	13.30	0	0.00	13.25	3	4,421	0.07%
2021/06/30	0	0.00	5	13.50	13.50	-5	4,552	-0.11%
2021/06/29	1	13.40	10	13.75	13.40	-9	4,776	-0.19%
2021/06/28	19	13.92	2	13.75	13.75	17	5,029	0.34%
2021/06/24	1	13.85	0	0.00	13.85	1	5,440	0.02%
2021/06/23	0	0.00	1	13.65	13.55	-1	5,450	-0.02%
2021/06/22	0	0.00	5	13.15	13.15	-5	5,483	-0.09%
2021/06/11	0	0.00	2	13.85	13.85	-2	6,345	-0.03%
2021/06/09	0	0.00	0.7	13.65	13.70	-0.7	6,371	-0.01%
2021/06/07	2	14.00	0	0.00	13.95	2	6,364	0.03%
2021/06/04	1	13.95	0	0.00	13.95	1	6,357	0.02%
2021/06/03	0	0.00	4	14.15	14.15	-4	6,361	-0.06%
2021/06/02	1	14.15	0	0.00	14.05	1	6,359	0.02%
2021/05/28	1	13.70	3	13.70	13.65	-2	6,333	-0.03%
2021/05/25	0	0.00	12	13.46	13.40	-12	6,403	-0.19%
2021/05/24	10	12.95	0	0.00	13.20	10	6,427	0.16%
2021/05/19	3	12.80	4	12.80	12.85	-1	6,491	-0.02%
2021/05/17	0	0.00	2	11.30	11.20	-2	6,454	-0.03%
2021/05/14	8	12.56	2	12.40	12.40	6	6,392	0.09%
2021/05/13	1	11.85	0	0.00	12.45	1	6,367	0.02%
2021/05/12	2	12.65	0	0.00	12.70	2	6,401	0.03%
2021/05/11	3	15.00	4	14.16	14.05	-1	6,343	-0.02%
2021/05/10	2	15.10	108	15.35	15.60	-106	6,320	-1.68%	大賣/鉅額交易
2021/05/07	6	14.55	8	14.72	14.90	-2	6,300	-0.03%
2021/05/06	0	0.00	1	13.95	14.35	-1	6,262	-0.02%
2021/05/05	7	14.94	0	0.00	14.55	7	6,200	0.11%
2021/05/04	6	14.68	34	14.42	14.80	-28	6,154	-0.45%
2021/05/03	5	16.20	0	0.00	15.85	5	6,039	0.08%
2021/04/29	33	17.29	10	17.44	17.05	23	5,940	0.39%
2021/04/28	23	17.94	36	17.92	17.75	-13	5,858	-0.22%
2021/04/27	9	17.92	14.4	17.75	17.70	-5.4	5,780	-0.09%
2021/04/26	29	18.25	18.1	18.19	18.25	11	5,597	0.20%
2021/04/23	5	17.98	3	17.63	18.00	2	5,401	0.04%
2021/04/22	43	17.75	13	17.52	17.00	30	5,269	0.57%
2021/04/21	3	18.40	7	18.36	18.35	-4	5,031	-0.08%
2021/04/20	1	17.55	2	17.40	17.40	-1	4,900	-0.02%
2021/04/16	2	17.48	0	0.00	17.40	2	4,822	0.04%
2021/04/15	31	17.42	20	17.50	17.45	11	4,768	0.23%
2021/04/14	2	16.98	0	0.00	16.75	2	4,583	0.04%
2021/04/13	0	0.00	1	16.95	16.90	-1	4,557	-0.02%
2021/04/12	1	17.65	14	17.77	17.70	-13	4,493	-0.29%
2021/04/08	14	17.34	1	17.25	17.30	13	4,247	0.31%
2021/04/07	0	0.00	3	17.50	17.35	-3	4,208	-0.07%
2021/04/06	9	17.22	4	17.04	16.85	5	4,178	0.12%
2021/04/01	10	17.37	12	17.18	17.00	-2	4,311	-0.05%
2021/03/31	6	16.56	12.3	16.87	16.85	-6.3	4,099	-0.15%
2021/03/30	33	16.24	55	16.20	16.10	-22	3,892	-0.57%
2021/03/29	0	0.00	9	15.42	15.40	-9	3,593	-0.25%
2021/03/25	5	14.82	0	0.00	14.55	5	3,595	0.14%
2021/03/24	4	15.00	2	15.08	14.90	2	3,567	0.06%
2021/03/23	17	15.33	3	15.08	15.10	14	3,541	0.40%
2021/03/22	6	15.18	15	15.58	15.55	-9	3,447	-0.26%
2021/03/19	37	15.13	14	15.29	15.00	23	3,346	0.69%
2021/03/18	13	15.07	10	15.19	15.30	3	3,049	0.10%
2021/03/16	2	14.05	0	0.00	14.05	2	2,875	0.07%
2021/03/15	0	0.00	1	14.30	14.20	-1	2,941	-0.03%
2021/03/12	0	0.00	3	14.10	14.00	-3	2,967	-0.10%
2021/03/11	0	0.00	10	14.05	14.05	-10	3,131	-0.32%
2021/03/08	0	0.00	31	13.61	13.50	-31	3,479	-0.89%
2021/03/03	0	0.00	5	14.10	14.10	-5	3,955	-0.13%
2021/03/02	0	0.00	1	13.90	13.85	-1	3,969	-0.03%
2021/02/25	2	14.20	0	0.00	14.00	2	3,985	0.05%
2021/02/24	2	14.25	0	0.00	13.95	2	4,016	0.05%
2021/02/23	5	14.10	25	14.12	14.10	-20	4,399	-0.45%
2021/02/22	0	0.00	3	14.00	14.05	-3	4,684	-0.06%
2021/02/17	0	0.00	7	12.94	13.10	-7	4,609	-0.15%
2021/02/05	3	12.80	0	0.00	12.60	3	4,589	0.07%
2021/02/04	10	12.74	0	0.00	12.70	10	4,590	0.22%
2021/02/03	33	13.03	1	13.05	13.00	32	4,579	0.70%
2021/02/02	3	12.65	1	12.65	12.50	2	4,487	0.04%
2021/02/01	3	12.80	60	12.77	12.75	-57	4,465	-1.28%
2021/01/29	22	12.30	10	12.65	12.25	12	4,401	0.27%
2021/01/27	0	0.00	3	12.55	12.50	-3	4,368	-0.07%
2021/01/26	10	12.50	0	0.00	12.50	10	4,367	0.23%
2021/01/22	2	12.65	0	0.00	12.65	2	4,354	0.05%
2021/01/20	0	0.00	10	12.70	12.50	-10	4,325	-0.23%
2021/01/18	2	13.50	2	13.25	13.30	0	4,270	0.00%
2021/01/15	22	13.54	0	0.00	13.55	22	4,250	0.52%
2021/01/13	10	14.15	30	14.00	14.00	-20	4,188	-0.48%
2021/01/12	0	0.00	2	13.40	13.30	-2	4,103	-0.05%
2021/01/08	0	0.00	1	13.65	13.60	-1	4,066	-0.02%
2021/01/06	2	14.23	12	14.19	13.80	-10	4,117	-0.24%
2021/01/05	10	14.45	0	0.00	14.30	10	4,033	0.25%
2020/12/31	1	14.25	0	0.00	14.10	1	3,966	0.03%
2020/12/29	30	14.60	0	0.00	14.50	30	3,900	0.77%
2020/12/28	3	15.10	42	14.67	14.85	-39	3,815	-1.02%
2020/12/25	5	14.30	5	14.05	14.10	0	3,536	0.00%
2020/12/24	0	0.00	62	14.11	14.05	-62	3,515	-1.76%
2020/12/23	3	13.95	1	13.95	14.15	2	3,468	0.06%
2020/12/22	77	14.13	53	14.33	13.80	24	3,450	0.70%
2020/12/21	20	13.50	0	0.00	13.60	20	3,323	0.60%
2020/12/18	20	13.90	0	0.00	13.70	20	3,302	0.61%
2020/12/14	5	14.10	7	14.14	14.15	-2	3,262	-0.06%
2020/12/11	5	13.60	6	13.90	13.60	-1	3,222	-0.03%
2020/12/09	12	14.25	0	0.00	14.10	12	3,119	0.38%
2020/12/08	2	13.90	17	13.95	13.85	-15	3,059	-0.49%
2020/12/07	42	14.29	52	14.78	14.25	-10	3,048	-0.33%
2020/12/04	15	14.50	16	14.24	14.50	-1	2,894	-0.03%
2020/12/02	30	14.00	8	13.95	13.90	22	2,725	0.81%
2020/12/01	15	14.19	7	14.19	14.30	8	2,750	0.29%
2020/11/30	17	13.56	30	13.43	13.70	-13	2,681	-0.48%
2020/11/26	1	12.80	1	12.80	12.70	0	2,480	0.00%
2020/11/25	1	12.85	2	12.65	12.55	-1	2,452	-0.04%
2020/11/24	4	12.76	2	12.60	12.50	2	2,414	0.08%
2020/11/23	16	12.61	5	12.49	12.65	11	2,395	0.46%
2020/11/20	44	12.87	26	12.81	12.65	18	2,329	0.77%
2020/11/19	8	12.82	24	12.77	12.90	-16	1,896	-0.84%
2020/11/18	0	0.00	1	11.75	11.75	-1	1,573	-0.06%
2020/11/17	0	0.00	1	11.60	11.55	-1	1,568	-0.06%
2020/11/16	5	11.86	7	11.73	11.70	-2	1,609	-0.12%
2020/11/13	1	11.50	0	0.00	11.50	1	1,593	0.06%
2020/11/04	0	0.00	1	11.15	11.15	-1	1,658	-0.06%
2020/11/03	0	0.00	6	11.10	11.15	-6	1,671	-0.36%
2020/10/27	0	0.00	1	11.60	11.55	-1	1,813	-0.06%
2020/10/23	0	0.00	2	11.60	11.70	-2	1,817	-0.11%
2020/10/20	0	0.00	3	11.55	11.65	-3	1,861	-0.16%
2020/10/19	1	11.60	0	0.00	11.80	1	1,858	0.05%
2020/10/14	0	0.00	3	11.63	11.85	-3	1,837	-0.16%
2020/10/13	0	0.00	1	11.35	11.30	-1	1,825	-0.05%
2020/10/12	1	11.25	0	0.00	11.15	1	1,826	0.05%
2020/10/06	0	0.00	2	11.30	11.25	-2	1,890	-0.11%
2020/10/05	1	10.90	1	11.15	11.10	0	1,926	0.00%
2020/09/30	1	10.95	2	11.00	10.95	-1	1,991	-0.05%
2020/09/29	1	11.00	0	0.00	11.00	1	2,252	0.04%
2020/09/28	2	11.00	1	11.40	11.15	1	2,341	0.04%
2020/09/25	0	0.00	1	10.45	10.65	-1	2,363	-0.04%
2020/09/23	1	11.60	1	11.50	11.50	0	2,355	0.00%
2020/09/22	1	11.80	0	0.00	11.75	1	2,363	0.04%
2020/09/21	0	0.00	5	12.28	12.00	-5	2,356	-0.21%
2020/09/17	0	0.00	7	11.97	11.95	-7	2,337	-0.30%
2020/09/16	0	0.00	1	11.90	11.85	-1	2,339	-0.04%
2020/09/15	0	0.00	3	11.80	11.80	-3	2,358	-0.13%
2020/09/14	3	11.75	0	0.00	11.70	3	2,385	0.13%
2020/09/11	1	11.65	0	0.00	11.60	1	2,413	0.04%
2020/09/10	1	11.90	4	12.14	11.90	-3	2,400	-0.12%
2020/09/09	0	0.00	8	12.10	12.20	-8	2,363	-0.34%
2020/09/08	3	11.95	0	0.00	11.90	3	2,353	0.13%
2020/09/07	5	12.26	2	12.43	12.15	3	2,355	0.13%
2020/09/04	17	12.18	8	12.19	12.50	9	2,284	0.39%
2020/09/03	5	11.75	13	11.99	11.85	-8	2,171	-0.37%
2020/09/02	2	11.15	3	11.22	11.15	-1	1,993	-0.05%
2020/09/01	3	11.30	6.3	11.28	11.10	-3.3	2,031	-0.16%
2020/08/31	3	10.90	1	11.10	10.85	2	2,084	0.10%
2020/08/28	1	10.90	0	0.00	10.90	1	2,094	0.05%
2020/08/27	1	11.05	6	11.13	11.10	-5	2,112	-0.24%
2020/08/25	2	10.80	0	0.00	10.75	2	2,101	0.10%
2020/08/21	2	10.58	0	0.00	10.60	2	2,125	0.09%
2020/08/20	3	10.43	0	0.00	10.40	3	2,123	0.14%
2020/08/19	1	11.35	0	0.00	11.30	1	2,077	0.05%
2020/08/18	1	11.70	0	0.00	11.55	1	2,069	0.05%
2020/08/17	0	0.00	10	11.78	11.70	-10	2,075	-0.48%
2020/08/12	0	0.00	1	11.25	11.25	-1	2,032	-0.05%
2020/08/11	1	11.40	6	11.35	11.30	-5	2,042	-0.24%
2020/08/10	0	0.00	5	11.51	11.40	-5	2,035	-0.25%
2020/08/07	1	11.40	16	11.40	11.45	-15	2,047	-0.73%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/04	17	11.89	0	0.00	11.80	17	2,050	0.83%
2020/08/03	1	11.95	10	11.80	11.80	-9	2,056	-0.44%
2020/07/31	10	12.00	3	11.73	12.00	7	2,039	0.34%
2020/07/30	0	0.00	1	11.10	11.00	-1	1,949	-0.05%
2020/07/29	8	10.95	5	10.90	10.90	3	1,951	0.15%
2020/07/28	1	10.95	40	10.70	10.75	-39	1,958	-1.99%
2020/07/24	0	0.00	4	11.50	11.25	-4	1,988	-0.20%
2020/07/21	7	11.74	0	0.00	11.80	7	2,025	0.35%
2020/07/17	0	0.00	21	11.67	11.55	-21	2,006	-1.05%
2020/07/15	2	11.60	0	0.00	11.65	2	2,019	0.10%
2020/07/14	1	12.00	0	0.00	11.80	1	2,014	0.05%
2020/07/13	6	12.02	12	12.20	12.20	-6	2,016	-0.30%
2020/07/10	5	11.97	7	11.96	11.80	-2	2,011	-0.10%
2020/07/09	2	12.60	5	12.31	12.25	-3	1,988	-0.15%
2020/07/08	83	12.86	22	12.68	12.65	61	1,940	3.14%
2020/07/07	5	11.44	0	0.00	12.00	5	1,684	0.30%
2020/07/01	3	10.87	1	11.05	10.90	2	1,589	0.13%
2020/06/23	10	11.40	10	10.90	10.90	0	1,664	0.00%
2020/06/22	1	11.25	0	0.00	11.25	1	1,665	0.06%
2020/06/18	0	0.00	1	10.70	10.95	-1	1,633	-0.06%
2020/06/16	0	0.00	2	10.50	10.55	-2	1,656	-0.12%
2020/06/15	2	10.30	0	0.00	10.30	2	1,700	0.12%
2020/06/11	1	10.85	0	0.00	10.85	1	1,733	0.06%
2020/06/09	1	11.30	0	0.00	11.10	1	1,772	0.06%
2020/06/08	4	11.34	3	11.40	11.35	1	1,807	0.06%
2020/06/05	4	10.94	4	11.25	11.55	0	1,780	0.00%
2020/06/03	0	0.00	1	10.80	10.75	-1	1,725	-0.06%
2020/06/02	0	0.00	2	10.50	10.50	-2	1,793	-0.11%
2020/06/01	0	0.00	3	10.50	10.45	-3	1,891	-0.16%
2020/05/27	0	0.00	10	10.35	10.35	-10	1,875	-0.53%
2020/05/25	1	10.20	0	0.00	10.20	1	1,880	0.05%
2020/05/22	2	10.35	0	0.00	10.30	2	1,885	0.11%
2020/05/20	1	10.60	0	0.00	10.50	1	1,889	0.05%
2020/05/18	2	10.35	0	0.00	10.35	2	1,889	0.11%
2020/05/14	3	10.97	0	0.00	10.85	3	1,875	0.16%
2020/05/12	1	11.45	0	0.00	11.40	1	1,850	0.05%
2020/05/07	0	0.00	1	11.50	11.60	-1	1,826	-0.05%
2020/05/05	2	11.45	0	0.00	11.30	2	1,813	0.11%
2020/05/04	0	0.00	2	11.60	11.50	-2	1,809	-0.11%
2020/04/29	0	0.00	1	11.65	11.60	-1	1,812	-0.06%
2020/04/27	5	11.30	3	11.33	11.45	2	1,758	0.11%
2020/04/23	1	11.15	0	0.00	11.15	1	1,761	0.06%
2020/04/22	1	10.90	0	0.00	11.00	1	1,769	0.06%
2020/04/20	2	11.50	40	11.39	11.40	-38	1,832	-2.07%
2020/04/17	40	11.64	0	0.00	11.30	40	1,833	2.18%
2020/04/16	2	11.45	0	0.00	11.35	2	1,816	0.11%
2020/04/09	0	0.00	11	10.42	10.35	-11	1,909	-0.58%
2020/04/08	0	0.00	11	10.25	10.30	-11	2,025	-0.54%
2020/04/07	10	10.20	25	10.26	10.15	-15	2,007	-0.75%
2020/04/06	11	10.13	7	10.11	10.00	4	1,996	0.20%
2020/04/01	43	10.04	0	0.00	9.84	43	1,973	2.18%
2020/03/30	0	0.00	4	8.85	9.17	-4	1,897	-0.21%
2020/03/27	4	9.24	2	9.37	9.25	2	1,890	0.11%
2020/03/24	0	0.00	1	7.76	7.96	-1	1,864	-0.05%
2020/03/23	13	7.51	12	7.47	7.45	1	1,895	0.05%
2020/03/20	31	8.04	31	8.13	7.93	0	1,909	0.00%
2020/03/19	4	7.66	7	7.66	7.66	-3	1,914	-0.16%
2020/03/18	0	0.00	26	9.01	8.51	-26	1,893	-1.37%
2020/03/17	14	9.80	31	9.20	9.20	-17	1,863	-0.91%
2020/03/16	0	0.00	3	10.52	10.20	-3	1,821	-0.16%
2020/03/13	3	10.47	15	10.45	10.50	-12	1,807	-0.66%
2020/03/12	7	12.03	12	11.85	11.60	-5	1,760	-0.28%
2020/03/11	3	12.78	1	12.70	12.70	2	1,717	0.12%
2020/03/10	7	13.04	0	0.00	13.15	7	1,731	0.40%
2020/03/09	35	13.08	1	13.00	12.90	34	1,701	2.00%
2020/03/06	9	13.81	14	13.90	13.70	-5	1,661	-0.30%
2020/03/05	12	13.74	39	13.78	13.95	-27	1,566	-1.72%
2020/03/04	2	12.68	0	0.00	12.70	2	1,466	0.14%
2020/03/03	4	13.04	0	0.00	12.90	4	1,451	0.28%
2020/03/02	3	12.83	0	0.00	12.90	3	1,444	0.21%
2020/02/27	3	13.22	0	0.00	13.15	3	1,444	0.21%
2020/02/25	6	13.56	5	13.60	13.55	1	1,428	0.07%
2020/02/24	1	13.80	0	0.00	13.80	1	1,438	0.07%
2020/02/21	4	14.04	0	0.00	14.00	4	1,446	0.28%
2020/02/18	1	14.05	1	14.20	14.25	0	1,433	0.00%
2020/02/17	6	14.23	0	0.00	14.10	6	1,436	0.42%
2020/02/14	1	14.00	0	0.00	14.10	1	1,474	0.07%
2020/02/13	3	14.20	0	0.00	14.05	3	1,482	0.20%
2020/02/10	3	13.87	5	13.90	13.90	-2	1,479	-0.14%
2020/02/07	0	0.00	3	14.15	14.15	-3	1,474	-0.20%
2020/02/06	0	0.00	2	14.35	14.50	-2	1,466	-0.14%
2020/02/05	2	14.18	1	14.25	14.25	1	1,462	0.07%
2020/02/04	2	14.10	3	14.25	14.15	-1	1,458	-0.07%
2020/02/03	3	13.88	12	13.30	13.70	-9	1,471	-0.61%
2020/01/31	15	14.57	0	0.00	14.60	15	1,451	1.03%
2020/01/30	2	14.95	0	0.00	14.85	2	1,448	0.14%
2020/01/20	3	16.58	5	16.60	16.50	-2	1,426	-0.14%
2020/01/17	7	16.69	0	0.00	16.75	7	1,420	0.49%
2020/01/16	0	0.00	1	17.00	16.85	-1	1,412	-0.07%
2020/01/15	2	16.78	5	16.78	16.90	-3	1,402	-0.21%
2020/01/14	12	16.77	10	16.79	16.75	2	1,386	0.14%
2020/01/13	0	0.00	5	16.32	16.50	-5	1,318	-0.38%
2020/01/10	2	15.75	0	0.00	15.80	2	1,292	0.15%
2020/01/09	8	15.89	0	0.00	15.75	8	1,295	0.62%
2020/01/08	3	15.88	0	0.00	15.85	3	1,288	0.23%
2020/01/07	12	16.10	2	16.18	16.15	10	1,274	0.78%
2020/01/06	7	16.13	13	16.27	16.10	-6	1,250	-0.48%
2020/01/03	2	16.53	34	16.51	16.65	-32	1,230	-2.60%
2020/01/02	10	16.48	35	16.40	16.50	-25	1,195	-2.09%
2019/12/27	0	0.00	2	15.20	15.15	-2	1,217	-0.16%
2019/12/26	14	15.17	1	15.15	15.20	13	1,223	1.06%
2019/12/25	0	0.00	2	15.20	15.10	-2	1,240	-0.16%
2019/12/23	5	15.22	2	15.20	15.15	3	1,253	0.24%
2019/12/20	3	15.48	1	15.55	15.40	2	1,256	0.16%
2019/12/19	3	15.72	2	15.70	15.70	1	1,270	0.08%
2019/12/18	1	15.55	6	15.60	15.65	-5	1,299	-0.38%
2019/12/17	21	15.40	5	15.48	15.35	16	1,263	1.27%
2019/12/16	3	15.02	5	15.00	15.25	-2	1,236	-0.16%
2019/12/13	7	14.66	0	0.00	14.45	7	1,184	0.59%
2019/12/12	2	15.00	0	0.00	14.95	2	1,159	0.17%
2019/12/10	4	15.15	0	0.00	15.10	4	1,153	0.35%
2019/12/06	5	15.25	1	15.00	14.90	4	1,145	0.35%
2019/12/02	1	14.90	0	0.00	14.80	1	1,150	0.09%
2019/11/27	5	15.15	0	0.00	15.05	5	1,223	0.41%
2019/11/26	13	14.98	0	0.00	14.95	13	1,223	1.06%
2019/11/25	0	0.00	5	15.25	15.10	-5	1,210	-0.41%
2019/11/22	0	0.00	1	15.15	15.15	-1	1,210	-0.08%
2019/11/21	0	0.00	2	15.30	15.30	-2	1,207	-0.17%
2019/11/19	5	14.75	2	14.83	14.75	3	1,174	0.26%
2019/11/18	3	14.80	0	0.00	14.90	3	1,175	0.26%
2019/11/13	1	14.90	0	0.00	15.00	1	1,173	0.09%
2019/11/12	1	15.50	0	0.00	15.40	1	1,128	0.09%
2019/11/11	4	15.70	0	0.00	15.55	4	1,126	0.35%
2019/11/07	13	16.35	0	0.00	16.30	13	1,135	1.14%
2019/11/04	2	16.50	10	16.70	16.65	-8	1,149	-0.70%
2019/10/31	7	16.90	10	16.80	16.60	-3	1,182	-0.25%
2019/10/29	20	17.50	1	17.55	17.10	19	1,167	1.63%
2019/10/28	0	0.00	3	17.55	17.40	-3	1,168	-0.26%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/24	5	17.55	0	0.00	17.55	5	1,175	0.43%
2019/10/23	0	0.00	5	17.80	17.65	-5	1,186	-0.42%
2019/10/22	10	17.65	0	0.00	17.60	10	1,185	0.84%
2019/10/21	0	0.00	3	17.70	17.65	-3	1,199	-0.25%
2019/10/18	5	17.60	0	0.00	17.55	5	1,205	0.41%
2019/10/17	10	17.60	0	0.00	17.60	10	1,217	0.82%
2019/10/15	1	17.60	0	0.00	17.70	1	1,234	0.08%
2019/10/14	3	17.72	0	0.00	17.65	3	1,231	0.24%
2019/10/09	2	17.60	0	0.00	17.65	2	1,241	0.16%
2019/10/08	12	18.01	5	17.84	17.80	7	1,239	0.56%
2019/10/07	2	18.40	4	18.35	18.35	-2	1,212	-0.16%
2019/10/04	4	18.91	8	18.99	18.65	-4	1,205	-0.33%
2019/10/03	1	18.50	8	18.25	18.60	-7	1,118	-0.63%
2019/10/02	17	18.18	0	0.00	18.15	17	1,111	1.53%
2019/10/01	0	0.00	10	18.00	18.10	-10	1,111	-0.90%
2019/09/26	25	18.04	18	17.90	17.90	7	1,131	0.62%
2019/09/23	0	0.00	3	18.12	18.20	-3	1,185	-0.25%
2019/09/20	6	17.45	0	0.00	17.40	6	1,136	0.53%
2019/09/19	0	0.00	3	17.40	17.45	-3	1,158	-0.26%
2019/09/16	2	17.60	0	0.00	17.65	2	1,175	0.17%
2019/09/12	0	0.00	2	17.80	17.80	-2	1,188	-0.17%
2019/09/10	21	17.55	0.1	17.55	17.55	20.9	1,232	1.70%
2019/09/04	31	18.00	0	0.00	18.15	31	1,232	2.52%
2019/09/03	0	0.00	10	18.15	18.00	-10	1,240	-0.81%
2019/08/30	0	0.00	19	18.06	18.10	-19	1,247	-1.52%
2019/08/29	1	17.15	0	0.00	17.40	1	1,213	0.08%
2019/08/26	1	17.00	10	17.00	17.00	-9	1,249	-0.72%
2019/08/22	2	17.43	0	0.00	17.40	2	1,293	0.15%
2019/08/21	2	17.40	1	17.40	17.35	1	1,297	0.08%
2019/08/16	11	17.16	0	0.00	17.30	11	1,328	0.83%
2019/08/14	0	0.00	1	17.20	17.05	-1	1,348	-0.07%
2019/08/13	2	17.05	1	17.20	17.05	1	1,349	0.07%
2019/08/12	1	16.40	1	16.15	16.45	0	1,350	0.00%
2019/08/06	1	15.90	1	15.75	16.20	0	1,392	0.00%
2019/08/05	1	16.80	1	16.55	16.55	0	1,404	0.00%
2019/08/02	1	17.20	10	17.35	17.30	-9	1,409	-0.64%
2019/07/31	1	18.10	4	18.10	18.10	-3	1,424	-0.21%
2019/07/30	23	18.58	17.9	18.19	18.15	5.1	1,432	0.35%
2019/07/29	2	18.68	10	18.62	18.55	-8	1,463	-0.55%
2019/07/26	14	18.66	4	18.65	18.65	10	1,474	0.68%
2019/07/25	10	18.42	12	18.50	18.55	-2	1,495	-0.13%
2019/07/24	10	18.35	18	18.26	18.25	-8	1,561	-0.51%
2019/07/23	0	0.00	1	18.10	18.35	-1	1,611	-0.06%
2019/07/22	2	17.80	0	0.00	17.80	2	1,642	0.12%
2019/07/19	10	18.35	15	18.05	18.00	-5	1,675	-0.30%
2019/07/18	12	18.51	5	18.10	18.05	7	1,809	0.39%
2019/07/17	10	18.85	0	0.00	18.65	10	2,214	0.45%
2019/07/16	1	18.50	0	0.00	18.50	1	2,294	0.04%
2019/07/10	4	18.55	0	0.00	18.65	4	2,715	0.15%
2019/07/09	1	18.55	0	0.00	18.55	1	2,865	0.03%
2019/07/08	0	0.00	6	18.90	18.95	-6	2,886	-0.21%
2019/07/05	20	19.34	10	19.25	19.25	10	2,977	0.34%
2019/07/04	10	19.45	5	19.38	19.35	5	3,025	0.17%
2019/07/02	11	19.80	10.1	19.85	19.95	0.9	3,071	0.03%
2019/06/28	0	0.00	12	18.80	18.90	-12	3,170	-0.38%
2019/06/27	0	0.00	7	18.90	18.95	-7	3,214	-0.22%
2019/06/26	4	19.05	0	0.00	18.70	4	3,248	0.12%
2019/06/25	10	19.55	19	19.35	19.25	-9	3,285	-0.27%
2019/06/24	10	19.55	10	19.55	19.55	0	3,327	0.00%
2019/06/21	13	19.61	7	19.49	19.55	6	3,581	0.17%
2019/06/20	10	19.50	0	0.00	19.60	10	3,676	0.27%
2019/06/19	0	0.00	27	19.49	19.55	-27	3,892	-0.69%
2019/06/18	15	19.33	15	19.00	18.85	0	4,093	0.00%
2019/06/17	15	19.42	12	19.35	19.40	3	4,123	0.07%
2019/06/14	5	19.40	12	19.43	19.40	-7	4,192	-0.17%
2019/06/13	20	19.55	16	19.35	19.35	4	4,418	0.09%
2019/06/12	10	19.25	15	19.24	19.20	-5	4,474	-0.11%
2019/06/11	10	19.15	15	19.20	19.15	-5	4,545	-0.11%
2019/06/10	10	19.25	14	18.94	18.90	-4	4,831	-0.08%
2019/06/06	10	19.08	7	18.95	19.05	3	4,885	0.06%
2019/06/05	15	19.27	17	19.10	19.10	-2	4,921	-0.04%
2019/06/04	10	19.00	5	18.95	19.00	5	5,196	0.10%
2019/06/03	5	19.20	0	0.00	19.00	5	5,485	0.09%
2019/05/31	10	19.20	3	19.10	19.15	7	5,623	0.12%
2019/05/30	15	18.40	22	18.82	18.75	-7	5,667	-0.12%
2019/05/29	0	0.00	1	18.25	18.15	-1	5,929	-0.02%
2019/05/28	1	18.15	0	0.00	18.15	1	6,344	0.02%
2019/05/27	10	18.15	8	18.05	18.00	2	6,406	0.03%
2019/05/24	18	18.17	16	18.10	18.15	2	6,510	0.03%
2019/05/23	12	18.04	10	17.85	17.90	2	6,798	0.03%
2019/05/22	11	18.00	9	17.97	17.90	2	6,934	0.03%
2019/05/21	11	17.50	5	17.70	17.55	6	7,131	0.08%
2019/05/17	5	18.00	17	17.65	17.40	-12	7,548	-0.16%
2019/05/16	20	18.30	18	18.11	18.00	2	8,159	0.02%
2019/05/15	5	18.45	17	18.38	18.30	-12	8,498	-0.14%
2019/05/14	1	18.05	0	0.00	18.15	1	8,557	0.01%
2019/05/13	0	0.00	20	17.95	17.75	-20	8,610	-0.23%
2019/05/10	10	18.70	20	18.29	18.25	-10	8,636	-0.12%
2019/05/09	2	19.00	14	18.55	18.20	-12	8,684	-0.14%
2019/05/08	0	0.00	12	18.91	18.90	-12	8,707	-0.14%
2019/05/07	5	19.25	0	0.00	19.10	5	8,754	0.06%
2019/05/06	1	18.90	4	18.85	18.90	-3	8,890	-0.03%
2019/05/03	5	19.65	14	19.52	19.50	-9	8,868	-0.10%
2019/05/02	2	19.50	0	0.00	19.50	2	8,861	0.02%
2019/04/30	8	19.83	20	19.40	19.30	-12	8,840	-0.14%
2019/04/29	10	20.70	5	20.00	20.00	5	8,788	0.06%
2019/04/26	1	20.65	0	0.00	20.55	1	8,746	0.01%
2019/04/25	13	20.95	23	20.89	20.95	-10	8,709	-0.11%
2019/04/24	41	21.20	24	20.80	20.85	17	8,691	0.20%
2019/04/23	111	21.98	36	21.85	21.65	75	8,579	0.87%	大買/
2019/04/22	10	21.17	8	21.53	21.65	2	8,170	0.02%
2019/04/19	15	20.98	12	21.00	20.90	3	8,086	0.04%
2019/04/18	12	21.25	45	20.82	20.70	-33	8,058	-0.41%
2019/04/17	114	21.57	25	21.30	21.30	89	7,997	1.11%	大買/
2019/04/16	71	22.00	23	22.02	21.85	48	7,921	0.61%
2019/04/15	10	21.63	11	21.57	21.60	-1	7,713	-0.01%
2019/04/12	15	21.12	13	20.60	20.55	2	7,600	0.03%
2019/04/11	4	21.55	8	21.40	21.10	-4	7,598	-0.05%
2019/04/10	5	21.20	15	21.40	21.45	-10	7,498	-0.13%
2019/04/09	10	21.18	0	0.00	21.10	10	7,482	0.13%
2019/04/08	10	21.40	7	21.15	21.10	3	7,475	0.04%
2019/04/03	9	21.41	15	21.25	21.15	-6	7,446	-0.08%
2019/04/02	10	20.85	13	20.88	20.80	-3	7,366	-0.04%
2019/04/01	16	20.67	19	20.47	20.40	-3	7,315	-0.04%
2019/03/29	18	20.45	21	20.54	20.60	-3	7,273	-0.04%
2019/03/28	7	20.65	6	20.48	20.40	1	7,281	0.01%
2019/03/27	19	21.04	22	20.95	20.85	-3	7,371	-0.04%
2019/03/26	27	21.64	19	21.44	21.30	8	7,649	0.10%
2019/03/25	14	20.74	16	20.70	21.05	-2	7,476	-0.03%
2019/03/22	19	21.66	30	21.37	21.30	-11	7,428	-0.15%
2019/03/21	32	21.47	38	21.71	22.15	-6	7,226	-0.08%
2019/03/20	15	20.93	15	20.90	20.90	0	7,022	0.00%
2019/03/19	14	20.96	22	20.86	20.75	-8	7,005	-0.11%
2019/03/18	27	21.22	23	21.14	21.15	4	6,945	0.06%
2019/03/15	15	20.48	11	20.71	20.70	4	6,757	0.06%
2019/03/14	10	20.55	5	20.47	20.55	5	6,726	0.07%
2019/03/13	32	20.82	7	20.90	20.70	25	6,777	0.37%
2019/03/12	12	20.47	170	20.48	20.30	-158	6,556	-2.41%	大賣/鉅額交易
2019/03/11	1	20.55	6	20.54	20.40	-5	6,594	-0.08%
2019/03/08	156	20.78	0	0.00	20.50	156	6,674	2.34%	大買/鉅額交易
2019/03/07	19	20.68	14	20.59	20.80	5	6,451	0.08%
2019/03/06	19	20.88	7	20.72	20.75	12	6,282	0.19%
2019/03/05	9	20.67	6	20.61	20.50	3	6,401	0.05%
2019/03/04	12	20.78	4	20.76	20.90	8	6,402	0.12%
2019/02/27	18	20.64	7	20.61	20.60	11	6,134	0.18%
2019/02/26	0	0.00	5	20.00	19.90	-5	5,759	-0.09%
2019/02/25	2	20.20	2	20.28	20.20	0	5,731	0.00%
2019/02/22	27	20.71	25	20.34	20.25	2	5,680	0.04%
2019/02/21	6	19.87	22	19.99	20.60	-16	5,529	-0.29%
2019/02/20	47	20.15	40	19.98	20.15	7	5,470	0.13%
2019/02/19	1	19.80	10	20.30	19.90	-9	5,320	-0.17%
2019/02/18	22	20.83	23	20.57	20.30	-1	5,299	-0.02%
2019/02/15	21	19.73	24	19.85	19.75	-3	5,062	-0.06%
2019/02/14	27	19.06	24	19.44	19.55	3	4,542	0.07%
2019/02/13	10	17.45	12	17.75	17.80	-2	4,384	-0.05%
2019/02/12	10	17.25	15	17.50	17.60	-5	4,524	-0.11%
2019/02/11	5	17.00	0	0.00	17.10	5	4,604	0.11%
2019/01/30	10	17.35	29	17.13	17.00	-19	4,689	-0.41%
2019/01/29	6	16.78	0	0.00	17.05	6	4,771	0.13%
2019/01/28	16	16.98	13	17.05	17.05	3	4,912	0.06%
2019/01/25	13	17.19	32	17.10	17.10	-19	5,187	-0.37%
2019/01/21	11	16.63	0	0.00	16.60	11	5,589	0.20%
2019/01/18	0	0.00	2	16.53	16.60	-2	5,605	-0.04%
2019/01/17	0	0.00	20	16.33	16.50	-20	5,662	-0.35%
2019/01/16	11	16.55	5	16.45	16.45	6	5,698	0.11%
2019/01/15	10	16.45	0	0.00	16.55	10	5,809	0.17%
2019/01/14	0	0.00	2	15.95	15.90	-2	5,862	-0.03%
2019/01/10	0	0.00	6	16.33	16.25	-6	5,909	-0.10%
2019/01/09	3	16.52	10	16.51	16.40	-7	5,954	-0.12%
2019/01/08	0	0.00	6	16.32	16.30	-6	5,981	-0.10%
2019/01/07	5	16.10	0	0.00	16.40	5	6,030	0.08%
2019/01/04	7	15.61	0	0.00	15.60	7	6,167	0.11%
2019/01/03	0	0.00	1	16.50	16.20	-1	6,201	-0.02%
2019/01/02	2	16.10	0	0.00	16.15	2	6,367	0.03%
2018/12/28	1	16.05	6	16.20	16.05	-5	6,500	-0.08%
2018/12/25	3	16.85	10	16.50	16.50	-7	6,623	-0.11%
2018/12/22	6	17.20	0	0.00	17.15	6	6,778	0.09%
2018/12/20	11	17.79	1	17.55	17.15	10	7,010	0.14%
2018/12/19	30	18.29	30	18.61	18.35	0	6,916	0.00%
2018/12/18	6	17.50	15	17.05	17.50	-9	6,619	-0.14%
2018/12/17	15	17.20	5	17.15	17.05	10	6,574	0.15%
2018/12/14	3	16.85	10	16.60	16.90	-7	6,543	-0.11%
2018/12/13	2	17.15	5	17.10	17.10	-3	6,541	-0.05%
2018/12/12	13	17.06	0	0.00	17.10	13	6,567	0.20%
2018/12/11	5	16.85	10	16.75	16.85	-5	6,585	-0.08%
2018/12/10	10	16.90	0	0.00	16.70	10	6,789	0.15%
2018/12/07	5	17.20	19	17.26	17.40	-14	6,846	-0.20%
2018/12/06	0	0.00	4	17.34	16.80	-4	6,864	-0.06%
2018/12/04	13	18.65	22	18.78	18.50	-9	6,829	-0.13%
2018/12/03	32	18.51	18	18.74	18.50	14	6,770	0.21%
2018/11/30	3	17.85	7	18.01	17.85	-4	6,647	-0.06%
2018/11/29	11	17.80	22	17.94	17.60	-11	6,593	-0.17%
2018/11/28	25	17.94	7	17.90	17.70	18	6,479	0.28%
2018/11/22	6	17.20	7	17.14	16.65	-1	6,292	-0.02%
2018/11/21	4	16.78	9	16.63	17.10	-5	6,290	-0.08%
2018/11/20	28	16.97	10	16.90	16.80	18	6,274	0.29%
2018/11/19	12	16.71	23	16.87	17.10	-11	6,144	-0.18%
2018/11/16	33	16.99	35	16.71	16.55	-2	6,064	-0.03%
2018/11/15	10	17.02	5	17.39	16.50	5	6,016	0.08%
2018/11/14	5	16.90	0	0.00	17.00	5	5,907	0.08%
2018/11/13	10	16.72	3	16.90	17.00	7	5,903	0.12%
2018/11/12	18	16.99	11	16.89	16.80	7	5,826	0.12%
2018/11/09	30	16.50	22	16.69	17.15	8	5,681	0.14%
2018/11/08	14	16.78	31	16.66	16.45	-17	5,594	-0.30%
2018/11/07	23	16.56	20	16.40	16.30	3	5,495	0.05%
2018/11/06	47	16.63	39	16.67	16.30	8	5,555	0.14%
2018/11/05	23	16.91	13	17.03	16.70	10	5,505	0.18%
2018/11/02	29	16.23	15	16.32	16.70	14	5,372	0.26%
2018/11/01	21	15.27	4	15.36	15.60	17	5,116	0.33%
2018/10/31	17	15.40	12	15.43	15.30	5	5,056	0.10%
2018/10/30	12	14.88	20	15.00	15.20	-8	4,960	-0.16%
2018/10/29	6	14.61	11	14.65	14.70	-5	4,883	-0.10%
2018/10/26	1	13.80	4	13.95	13.95	-3	4,903	-0.06%
2018/10/25	8	14.08	7	14.17	13.60	1	4,938	0.02%
2018/10/24	10	14.50	0	0.00	14.85	10	4,921	0.20%
2018/10/23	10	15.00	0	0.00	14.95	10	4,996	0.20%
2018/10/22	2	15.15	5	15.36	15.60	-3	4,969	-0.06%
2018/10/17	4	15.15	0	0.00	14.70	4	5,450	0.07%
2018/10/16	5	14.95	10	15.25	15.10	-5	5,724	-0.09%
2018/10/15	17	15.07	3	15.20	15.00	14	6,193	0.23%
2018/10/12	7	14.46	11	14.52	14.75	-4	6,200	-0.06%
2018/10/11	2	15.28	68	15.25	15.25	-66	6,345	-1.04%
2018/10/09	1	16.60	4	18.00	16.90	-3	6,329	-0.05%
2018/10/08	9	18.67	0	0.00	18.30	9	6,201	0.15%
2018/10/05	0	0.00	2	19.50	19.80	-2	6,196	-0.03%
2018/10/04	0	0.00	6	20.50	20.40	-6	6,228	-0.10%
2018/10/02	5	20.66	3	21.40	20.35	2	6,449	0.03%
2018/10/01	5	21.35	3	21.40	21.55	2	6,685	0.03%
2018/09/28	7	21.65	0	0.00	21.60	7	6,984	0.10%
2018/09/27	7	21.90	30	21.55	21.60	-23	6,970	-0.33%
2018/09/26	21	20.91	1	21.00	21.20	20	6,871	0.29%
2018/09/25	0	0.00	1	20.85	20.55	-1	6,936	-0.01%
2018/09/21	1	20.35	0	0.00	20.35	1	7,004	0.01%
2018/09/19	0	0.00	5	20.40	20.05	-5	7,458	-0.07%
2018/09/18	1	20.50	0	0.00	20.00	1	7,955	0.01%
2018/09/17	5	20.80	1	20.80	20.75	4	8,141	0.05%
2018/09/14	12	20.92	10	21.26	21.60	2	8,374	0.02%
2018/09/12	1	19.50	0	0.00	19.35	1	9,600	0.01%
2018/09/11	0	0.00	40	19.80	20.20	-40	10,171	-0.39%
2018/09/10	8	19.89	4	19.63	19.50	4	10,344	0.04%
2018/09/07	6	21.65	0	0.00	21.65	6	10,298	0.06%
2018/09/03	11	23.48	0	0.00	23.10	11	10,461	0.11%
2018/08/31	0	0.00	5	24.45	24.00	-5	10,473	-0.05%
2018/08/30	5	23.40	2	23.65	23.80	3	10,375	0.03%
2018/08/28	0	0.00	4	23.20	23.05	-4	10,426	-0.04%
2018/08/27	12	22.68	11	22.93	23.05	1	10,485	0.01%
2018/08/24	1	22.20	7	22.10	22.05	-6	10,536	-0.06%
2018/08/23	17	22.48	6	22.43	22.35	11	10,675	0.10%
2018/08/21	2	22.35	1	22.45	22.40	1	11,172	0.01%
2018/08/20	3	22.33	0	0.00	22.10	3	11,180	0.03%
2018/08/15	2	22.25	0	0.00	22.25	2	11,171	0.02%
2018/08/14	1	23.30	2	23.20	23.35	-1	11,104	-0.01%
2018/08/13	8	22.64	0	0.00	22.75	8	11,218	0.07%
2018/08/10	11	24.95	0	0.00	24.80	11	11,066	0.10%
2018/08/09	2	25.70	0	0.00	25.80	2	11,022	0.02%
2018/08/08	20	26.33	2	26.50	26.10	18	11,075	0.16%
2018/08/07	5	26.90	2	27.00	26.80	3	11,112	0.03%
2018/08/06	5	27.23	2	27.10	26.80	3	11,158	0.03%
2018/08/03	11	26.77	62	26.60	27.80	-51	11,206	-0.46%
2018/08/02	48	27.92	0	0.00	27.10	48	11,191	0.43%
2018/08/01	43	28.92	2	28.58	28.65	41	11,116	0.37%
2018/07/31	20	28.72	10	28.65	28.75	10	11,093	0.09%
2018/07/30	16	28.55	10	28.55	28.60	6	11,145	0.05%
2018/07/27	26	29.09	31	29.28	29.50	-5	11,101	-0.05%
2018/07/26	3	29.07	2	29.20	28.75	1	11,048	0.01%
2018/07/25	6	29.66	5	29.85	29.20	1	10,983	0.01%
2018/07/24	121	29.75	118	30.02	29.75	3	10,894	0.03%	大買/大賣/
2018/07/23	92	29.27	41	29.42	29.00	51	10,692	0.48%
2018/07/20	62	29.27	65	29.52	30.25	-3	10,404	-0.03%
2018/07/19	1	28.00	0	0.00	28.50	1	9,941	0.01%
2018/07/18	31	28.71	42	28.48	28.15	-11	9,977	-0.11%
2018/07/17	2	27.40	1	27.20	27.50	1	9,791	0.01%
2018/07/16	23	27.81	0	0.00	27.75	23	9,749	0.24%
2018/07/13	2	29.15	23	28.65	28.50	-21	9,704	-0.22%
2018/07/12	4	28.68	0	0.00	28.20	4	9,610	0.04%
2018/07/11	1	28.65	1	29.05	28.70	0	9,559	0.00%
2018/07/10	6	28.58	1	28.40	28.80	5	9,516	0.05%
2018/07/09	19	28.86	14	28.80	28.90	5	9,332	0.05%
2018/07/06	0	0.00	10	28.58	29.10	-10	8,951	-0.11%
2018/07/05	3	27.50	7	26.56	26.70	-4	8,674	-0.05%
2018/07/04	1	26.50	0	0.00	26.40	1	8,667	0.01%
2018/07/03	2	27.25	6	27.64	27.10	-4	8,645	-0.05%
2018/07/02	10	28.85	5	28.57	28.30	5	8,549	0.06%
2018/06/29	15	28.96	2	29.30	28.70	13	8,516	0.15%
2018/06/28	11	29.15	55	29.53	27.90	-44	8,497	-0.52%
2018/06/27	63	29.20	11	27.73	29.25	52	8,282	0.63%
2018/06/26	29	28.41	14	28.61	28.40	15	7,862	0.19%
2018/06/25	29	29.23	10	28.83	27.90	19	7,912	0.24%
2018/06/22	188	32.01	188	30.37	30.00	0	7,719	0.00%	大買/大賣/
2018/06/21	70	30.73	101	31.23	31.15	-31	7,077	-0.44%	大賣/
2018/06/20	56	28.18	78	28.46	28.90	-22	6,337	-0.35%
2018/06/19	10	26.95	6	25.73	26.95	4	5,755	0.07%
2018/06/15	3	25.33	12	25.47	25.15	-9	5,566	-0.16%
2018/06/14	12	26.69	7	26.50	26.10	5	5,531	0.09%
2018/06/13	20	25.55	0	0.00	25.45	20	5,452	0.37%
2018/06/12	4	25.60	0	0.00	25.45	4	5,472	0.07%
2018/06/11	5	25.62	1	25.95	25.35	4	5,462	0.07%
2018/06/08	0	0.00	1	25.95	26.00	-1	5,461	-0.02%
2018/06/07	5	26.84	5	26.83	26.75	0	5,470	0.00%
2018/06/06	0	0.00	3	26.95	27.05	-3	5,647	-0.05%
2018/06/05	13	26.57	1	27.00	26.65	12	5,842	0.21%
2018/06/04	4	26.65	18	26.38	26.10	-14	5,868	-0.24%
2018/06/01	9	27.08	17	26.79	26.90	-8	5,796	-0.14%
2018/05/31	25	27.77	11	27.26	26.50	14	5,749	0.24%
2018/05/30	69	29.26	16	28.82	28.35	53	5,640	0.94%
2018/05/29	2	28.90	8	28.21	28.90	-6	5,324	-0.11%
2018/05/24	2	27.00	10	27.05	26.65	-8	5,281	-0.15%
2018/05/22	1	27.15	0	0.00	27.05	1	5,393	0.02%
2018/05/21	3	27.30	3	27.22	27.80	0	5,422	0.00%
2018/05/17	5	26.69	20	27.10	26.55	-15	5,550	-0.27%
2018/05/16	112	26.86	92	27.17	27.60	20	5,693	0.35%	大買/
2018/05/15	62	26.48	71	27.02	26.85	-9	5,781	-0.16%
2018/05/14	0	0.00	2	26.28	26.30	-2	5,912	-0.03%
2018/05/11	2	25.55	4	26.16	26.65	-2	6,014	-0.03%
2018/05/10	0	0.00	4	26.05	25.20	-4	5,914	-0.07%
2018/05/08	4	24.80	1	25.20	25.05	3	5,890	0.05%
2018/05/07	0	0.00	4	24.75	25.05	-4	5,933	-0.07%
2018/05/04	0	0.00	4	24.65	23.90	-4	5,922	-0.07%
2018/05/03	0	0.00	5	24.00	23.85	-5	5,928	-0.08%
2018/05/02	0	0.00	4	23.93	23.70	-4	5,947	-0.07%
2018/04/30	1	23.20	2	23.25	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	2	22.10	22.30	-2	6,007	-0.03%
2018/04/26	1	21.35	0	0.00	21.00	1	6,148	0.02%
2018/04/25	0	0.00	1	21.40	21.60	-1	6,620	-0.02%
2018/04/24	1	20.10	1	19.25	20.90	0	6,808	0.00%
2018/04/19	0	0.00	5	22.43	22.55	-5	7,196	-0.07%
2018/04/18	2	22.15	0	0.00	22.30	2	7,466	0.03%
2018/04/17	4	22.50	0	0.00	22.20	4	7,541	0.05%
2018/04/13	4	23.20	0	0.00	23.00	4	8,000	0.05%
2018/04/12	0	0.00	6	23.56	23.10	-6	8,475	-0.07%
2018/04/11	1	23.65	5	23.33	23.40	-4	8,792	-0.05%
2018/04/10	2	23.00	1	24.15	23.00	1	9,255	0.01%
2018/04/09	0	0.00	1	25.05	24.35	-1	9,832	-0.01%
2018/04/03	0	0.00	2	26.10	25.75	-2	10,503	-0.02%
2018/04/02	4	26.95	4	27.08	26.50	0	11,171	0.00%
2018/03/31	17	27.40	36	27.29	27.20	-19	11,562	-0.16%
2018/03/30	3	25.55	1	25.70	25.60	2	11,431	0.02%
2018/03/29	19	26.03	0	0.00	25.65	19	11,564	0.16%
2018/03/28	19	26.26	20	26.76	25.90	-1	11,759	-0.01%
2018/03/26	1	23.60	5	23.70	23.70	-4	11,556	-0.03%
2018/03/23	2	24.25	0	0.00	24.00	2	11,587	0.02%
2018/03/22	2	26.95	50	26.20	26.05	-48	11,667	-0.41%
2018/03/20	53	27.28	0	0.00	26.80	53	12,025	0.44%
2018/03/19	22	26.65	4	26.96	26.60	18	12,383	0.15%
2018/03/16	0	0.00	50	26.87	26.95	-50	12,813	-0.39%
2018/03/15	11	27.61	0	0.00	27.55	11	12,935	0.09%
2018/03/14	43	27.62	43	27.79	27.55	0	13,175	0.00%
2018/03/13	10	27.76	12	27.87	27.65	-2	13,221	-0.02%
2018/03/12	69	28.37	7	28.05	28.20	62	13,332	0.47%
2018/03/09	3	26.40	0	0.00	26.70	3	13,288	0.02%
2018/03/08	3	27.57	0	0.00	27.55	3	13,430	0.02%
2018/03/07	0	0.00	1	29.30	28.60	-1	13,633	-0.01%
2018/03/05	30	28.22	5	28.65	28.20	25	14,295	0.17%
2018/03/02	1	29.30	0	0.00	29.30	1	14,638	0.01%
2018/03/01	0	0.00	3	29.85	30.20	-3	14,737	-0.02%
2018/02/27	30	30.30	30	30.61	29.90	0	15,070	0.00%
2018/02/26	0	0.00	2	30.95	30.40	-2	15,303	-0.01%
2018/02/22	40	30.30	40	30.45	30.50	0	15,393	0.00%
2018/02/21	40	29.70	46	29.18	29.70	-6	15,313	-0.04%
2018/02/12	1	27.00	30	27.98	27.80	-29	15,343	-0.19%
2018/02/09	2	25.80	1	26.70	26.60	1	15,288	0.01%
2018/02/08	13	29.69	7	29.59	28.65	6	15,097	0.04%
2018/02/07	11	29.92	10	30.05	28.20	1	14,990	0.01%
2018/02/06	4	29.74	3	29.35	29.35	1	15,184	0.01%
2018/02/05	0	0.00	30	32.05	32.60	-30	14,999	-0.20%
2018/02/02	14	35.69	2	35.70	35.45	12	14,916	0.08%
2018/02/01	1	35.60	0	0.00	35.30	1	14,938	0.01%
2018/01/30	116	37.21	163	36.17	35.60	-47	15,085	-0.31%	大買/大賣/
2018/01/29	81.3	36.51	3	36.37	36.30	78.3	15,087	0.52%
2018/01/26	1	35.20	102	35.16	35.20	-101	15,090	-0.67%	大賣/鉅額交易
2018/01/25	2	36.40	1	36.40	35.80	1	15,332	0.01%
2018/01/24	102	36.72	0	0.00	36.05	102	15,375	0.66%	大買/鉅額交易
2018/01/23	3	36.80	0	0.00	36.00	3	15,722	0.02%
2018/01/22	4	36.08	16	36.30	37.00	-12	15,884	-0.08%
2018/01/19	16	37.08	107	37.51	35.80	-91	15,980	-0.57%	大賣/
2018/01/18	9	40.12	4	40.35	39.55	5	15,534	0.03%
2018/01/17	5	41.11	7	41.33	40.95	-2	15,414	-0.01%
2018/01/16	72	41.61	59	41.19	41.30	13	15,409	0.08%
2018/01/15	21	39.73	8	39.68	40.10	13	15,291	0.09%
2018/01/12	174	41.40	93	41.46	40.25	81	15,232	0.53%	大買/
2018/01/11	24	40.12	42	40.12	39.80	-18	15,086	-0.12%
2018/01/10	84	40.89	54	41.24	40.20	30	15,058	0.20%
2018/01/09	45	40.44	105	40.93	41.20	-60	15,144	-0.40%	大賣/
2018/01/08	40	43.56	68	42.89	40.50	-28	15,071	-0.19%
2018/01/05	19	44.54	29	44.80	44.35	-10	14,699	-0.07%
2018/01/04	75	44.85	152	44.04	44.15	-77	14,418	-0.53%	大賣/
2018/01/03	129	44.26	128	41.84	44.80	1	13,966	0.01%	大買/大賣/
2018/01/02	107	40.33	126	38.90	40.75	-19	13,344	-0.14%	大買/大賣/