達運 (6120)-元大-內湖民權券商分點個股進出

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
15.65
漲跌
▲0.10
漲幅
+0.64%
成交量
2,817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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0	0.00	1.3	15.56	15.65	-1.3	10,798	-0.01%
2024/05/07	1	15.40	11	15.32	15.55	-10	10,891	-0.09%
2024/05/06	0	0.00	1	15.50	15.60	-1	10,907	-0.01%
2024/05/03	99	15.49	52	16.72	15.45	47	10,980	0.43%
2024/05/02	1	17.00	6	17.01	17.00	-5	10,665	-0.05%
2024/04/30	0	0.00	3	17.25	17.00	-3	10,716	-0.03%
2024/04/29	15	17.15	20	17.36	17.50	-5	10,872	-0.05%
2024/04/26	15	17.02	19	17.12	17.00	-4	10,955	-0.04%
2024/04/25	4	16.93	1	17.00	16.85	3	11,515	0.03%
2024/04/24	28	16.98	12	16.80	16.80	16	12,382	0.13%
2024/04/23	7	16.91	16	17.05	16.70	-9	12,508	-0.07%
2024/04/22	14	16.63	5	16.45	16.80	9	12,501	0.07%
2024/04/19	3	15.65	0	0.00	15.75	3	12,587	0.02%
2024/04/17	56	15.68	0	0.00	15.60	56	14,719	0.38%
2024/04/16	19	15.61	0	0.00	15.60	19	15,102	0.13%
2024/04/15	11	16.60	1	16.95	16.40	10	15,356	0.07%
2024/04/11	2	17.18	1	17.85	17.15	1	15,201	0.01%
2024/04/10	3	17.65	50	17.69	17.55	-47	15,264	-0.31%
2024/04/09	3	17.75	1	17.75	17.25	2	15,120	0.01%
2024/04/08	50	18.37	2	18.20	17.90	48	14,805	0.32%
2024/04/03	31	18.53	67	18.51	18.60	-36	13,686	-0.26%
2024/04/02	2	17.08	8	17.24	16.95	-6	12,806	-0.05%
2024/03/22	1	15.95	1	15.90	15.95	0	11,882	0.00%
2024/03/13	21	16.63	20	16.05	15.95	1	11,681	0.01%
2024/03/12	20	16.65	22	16.99	16.95	-2	11,466	-0.02%
2024/03/11	0	0.00	2	15.55	16.50	-2	11,000	-0.02%
2024/03/08	1	15.00	0	0.00	15.00	1	10,733	0.01%
2024/03/07	11	15.29	0	0.00	15.35	11	10,660	0.10%
2024/03/06	0	0.00	6	15.65	15.60	-6	10,579	-0.06%
2024/03/05	0	0.00	1	16.00	16.05	-1	10,524	-0.01%
2024/03/04	2	15.60	0	0.00	15.50	2	10,356	0.02%
2024/03/01	50	15.60	0	0.00	15.40	50	10,307	0.49%
2024/02/26	4	16.15	2	16.23	16.20	2	10,170	0.02%
2024/02/23	3	16.73	0	16.40	16.20	3	10,157	0.03%
2024/02/20	0	0.00	102	16.70	16.65	-102	9,965	-1.02%	大賣/鉅額交易
2024/02/19	5	17.05	1	17.00	16.85	4	9,869	0.04%
2024/02/16	0	0.00	4	16.80	17.10	-4	9,692	-0.04%
2024/02/15	0	0.00	12	16.39	16.30	-12	9,410	-0.13%
2024/02/05	3	15.75	2	15.95	15.75	1	9,238	0.01%
2024/02/02	4	15.60	2	15.85	15.50	2	9,147	0.02%
2024/02/01	4	15.25	0	0.00	15.35	4	9,110	0.04%
2024/01/31	0	0.00	2	15.80	15.50	-2	9,015	-0.02%
2024/01/30	5	16.15	0	0.00	16.10	5	8,903	0.06%
2024/01/29	2	15.85	1	16.00	15.85	1	8,780	0.01%
2024/01/26	25	15.94	0	0.00	15.80	25	8,713	0.29%
2024/01/24	2	16.50	0	0.00	16.25	2	8,453	0.02%
2024/01/23	8	16.87	7	16.54	16.40	1	8,338	0.01%
2024/01/22	2	16.60	1	16.85	16.45	1	8,093	0.01%
2024/01/19	31	17.24	32	17.00	16.90	-1	7,868	-0.01%
2024/01/18	4	17.11	21	17.12	17.45	-17	7,224	-0.24%
2024/01/17	9	16.19	25	15.85	15.90	-16	6,305	-0.25%
2024/01/16	9	16.36	2	16.75	16.40	7	6,114	0.11%
2024/01/15	2	16.73	11.4	16.75	16.80	-9.4	5,822	-0.16%
2024/01/12	11	16.47	5	16.63	16.80	6	5,465	0.11%
2024/01/11	81	16.97	33	17.17	16.45	48	4,982	0.96%
2024/01/10	0	0.00	8	15.36	16.25	-8	3,206	-0.25%
2024/01/09	12	14.93	24	15.01	14.80	-12	2,785	-0.43%
2023/12/26	0	0.00	1	13.30	13.40	-1	3,005	-0.03%
2023/12/15	7	13.65	0	0.00	13.65	7	3,401	0.21%
2023/12/11	10	13.93	0	0.00	13.80	10	4,219	0.24%
2023/12/07	0	0.00	0.5	13.65	13.65	-0.5	4,921	-0.01%
2023/12/06	5	13.90	0	0.00	13.75	5	4,977	0.10%
2023/11/30	1	13.75	0	0.00	13.75	1	5,063	0.02%
2023/11/29	0	0.00	13	13.92	13.85	-13	5,040	-0.26%
2023/11/28	0	0.00	8	13.90	13.95	-8	5,055	-0.16%
2023/11/27	0	0.00	1.2	13.89	13.75	-1.2	5,065	-0.02%
2023/11/17	0	0.00	2	13.75	13.75	-2	5,101	-0.04%
2023/11/16	2	13.60	0	0.00	13.60	2	5,154	0.04%
2023/11/15	2	13.73	0	0.00	13.65	2	5,166	0.04%
2023/11/14	0	0.00	10	13.45	13.40	-10	5,191	-0.19%
2023/11/09	0.7	13.65	5	13.50	13.55	-4.3	5,324	-0.08%
2023/11/07	0	0.00	10	14.00	13.90	-10	5,473	-0.18%
2023/10/30	0	0.00	5.2	14.00	13.95	-5.2	6,089	-0.09%
2023/10/26	0.2	14.30	0	0.00	14.10	0.2	6,188	0.00%
2023/10/25	2	14.45	0	0.00	14.45	2	6,233	0.03%
2023/10/24	1	14.10	0	0.00	14.15	1	6,379	0.02%
2023/10/23	184	13.90	7	14.06	14.00	177	6,551	2.70%	大買/鉅額交易
2023/10/20	0.2	13.55	0	0.00	13.50	0.2	6,653	0.00%
2023/10/19	0	0.00	6	13.93	13.80	-6	6,736	-0.09%
2023/10/18	9.2	14.13	0	0.00	13.90	9.2	6,942	0.13%
2023/10/16	29.4	14.71	29	14.31	14.30	0.4	7,417	0.01%
2023/10/13	1	14.80	0	0.00	14.70	1	7,394	0.01%
2023/10/12	4	15.00	0	0.00	14.85	4	7,571	0.05%
2023/10/11	2	15.10	1	14.85	14.75	1	7,913	0.01%
2023/10/05	1	16.25	0	0.00	16.30	1	9,007	0.01%
2023/10/04	0	0.00	6	16.16	16.20	-6	9,543	-0.06%
2023/10/03	100	15.85	0	0.00	16.05	100	9,820	1.02%
2023/10/02	0	0.00	1	16.10	16.15	-1	9,763	-0.01%
2023/09/28	0	0.00	1	15.95	15.80	-1	9,746	-0.01%
2023/09/27	3	15.85	0	0.00	15.90	3	9,694	0.03%
2023/09/25	0	0.00	5	15.90	16.05	-5	9,699	-0.05%
2023/09/22	1	16.05	6	15.70	16.00	-5	9,645	-0.05%
2023/09/21	2	15.55	0	0.00	15.45	2	9,548	0.02%
2023/09/20	5	15.55	2	15.55	15.55	3	9,535	0.03%
2023/09/19	1	15.80	0	0.00	15.85	1	9,608	0.01%
2023/09/18	3	16.17	106	16.39	16.10	-103	9,959	-1.03%	大賣/鉅額交易
2023/09/15	20	15.83	5	15.77	15.55	15	10,661	0.14%
2023/09/14	6	15.88	12	15.97	15.70	-6	10,989	-0.05%
2023/09/13	9	14.99	4	15.05	14.95	5	11,493	0.04%
2023/09/12	111	15.22	7	15.04	14.50	104	11,354	0.92%	大買/鉅額交易
2023/09/11	0	0.00	3	15.50	15.50	-3	10,920	-0.03%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	2	14.40	2	14.15	14.10	0	10,884	0.00%
2023/09/06	2	14.75	0	0.00	14.60	2	10,845	0.02%
2023/09/05	0	0.00	0	14.95	14.95	0	10,846	0.00%
2023/09/04	1	14.90	0	0.00	14.95	1	10,833	0.01%
2023/08/30	0	0.00	2	14.75	14.75	-2	10,924	-0.02%
2023/08/28	2	14.35	0	0.00	14.40	2	10,894	0.02%
2023/08/25	0	0.00	0.3	14.70	14.70	-0.3	10,884	0.00%
2023/08/23	2	14.45	25	14.30	14.50	-23	10,905	-0.21%
2023/08/22	20	14.85	2	14.60	14.60	18	10,845	0.17%
2023/08/18	2	15.30	0	0.00	15.10	2	10,763	0.02%
2023/08/14	2	14.95	0	0.00	14.85	2	10,529	0.02%
2023/08/11	46	15.14	5	15.18	15.30	41	10,457	0.39%
2023/08/10	5	14.46	11	14.48	14.70	-6	10,312	-0.06%
2023/08/09	17.2	15.10	0	0.00	15.10	17.2	10,074	0.17%
2023/08/08	3	17.00	0	0.00	16.75	3	9,895	0.03%
2023/08/02	0	0.00	5.2	16.49	16.15	-5.2	9,702	-0.05%
2023/08/01	8	16.63	2	16.65	16.65	6	9,609	0.06%
2023/07/31	1	17.10	0	0.00	16.65	1	9,576	0.01%
2023/07/28	6.1	16.83	8	16.74	16.95	-1.9	9,484	-0.02%
2023/07/27	6.1	16.89	6	17.03	17.20	0.1	9,398	0.00%
2023/07/26	2	16.55	6	17.33	16.45	-4	9,213	-0.04%
2023/07/25	0	0.00	6	17.33	17.65	-6	8,969	-0.07%
2023/07/24	5	17.90	10	17.81	17.25	-5	8,812	-0.06%
2023/07/21	4	17.93	3	17.78	17.70	1	8,670	0.01%
2023/07/20	0	0.00	2	19.35	18.90	-2	8,434	-0.02%
2023/07/19	2	19.38	12	19.51	19.20	-10	8,219	-0.12%
2023/07/18	1	19.20	1	19.40	18.20	0	7,875	0.00%
2023/07/17	1.1	18.76	0.1	19.10	18.95	1.1	7,689	0.01%
2023/07/14	9.3	18.95	16	18.66	18.75	-6.7	7,505	-0.09%
2023/07/13	91	19.80	40	19.67	19.15	51	7,164	0.71%
2023/07/12	12.1	18.10	9.1	18.32	18.90	3	6,415	0.05%
2023/07/11	8.1	17.60	15.1	17.57	17.70	-7	5,935	-0.12%
2023/07/10	2.1	16.71	15	17.43	17.50	-12.9	5,248	-0.25%
2023/07/07	0	0.00	3	15.77	15.95	-3	4,908	-0.06%
2023/07/06	0	0.00	9	15.35	15.40	-9	4,824	-0.19%
2023/07/05	0	0.00	4	15.20	15.20	-4	4,789	-0.08%
2023/07/04	2	14.90	0	0.00	14.90	2	4,762	0.04%
2023/07/03	2	15.55	1	15.70	15.25	1	4,747	0.02%
2023/06/30	7	14.74	1	15.15	15.15	6	4,708	0.13%
2023/06/29	1	14.65	0	0.00	14.70	1	4,689	0.02%
2023/06/27	9.1	14.38	3.2	14.51	14.40	5.9	4,644	0.13%
2023/06/26	12.1	15.91	4.6	15.90	15.25	7.5	4,497	0.17%
2023/06/21	46.1	16.13	15.1	16.14	15.85	31.1	4,000	0.78%
2023/06/20	10	14.49	7	14.69	15.55	3	3,047	0.10%
2023/06/19	27.1	14.66	5	14.06	14.15	22.1	2,575	0.86%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	2	11.95	12.35	-2	1,761	-0.11%
2023/06/13	0	0.00	101	10.98	11.00	-101	1,634	-6.18%	大賣/鉅額交易
2023/06/12	0	0.00	53	11.00	10.95	-53	1,616	-3.28%
2023/06/09	0	0.00	1	11.05	10.85	-1	1,595	-0.06%
2023/06/06	81	10.87	0	0.00	10.90	81	1,579	5.13%
2023/06/05	75	10.91	0	0.00	10.85	75	1,580	4.75%
2023/05/30	1.1	10.67	0.7	10.70	10.65	0.4	1,441	0.03%
2023/05/15	0.2	10.10	0	0.00	10.10	0.2	1,567	0.01%
2023/05/11	0	0.00	0	10.25	10.05	0	1,583	0.00%
2023/05/08	0	0.00	1.2	10.25	10.20	-1.2	1,652	-0.07%
2023/05/05	1	10.20	0	0.00	10.25	1	1,661	0.06%
2023/04/14	0	0.00	5	10.90	11.15	-5	1,448	-0.35%
2023/04/11	0	0.00	0.1	10.60	10.70	-0.1	1,348	-0.01%
2023/04/07	0.1	10.70	0.1	10.80	10.70	0	1,316	0.00%
2023/04/06	0	0.00	1	10.70	10.80	-1	1,309	-0.08%
2023/03/30	0	0.00	1	10.55	10.55	-1	1,277	-0.08%
2023/03/29	0.1	10.50	0.1	10.40	10.45	0	1,266	0.00%
2023/03/28	0	0.00	0.1	10.70	10.40	-0.1	1,265	-0.01%
2023/03/24	1.1	10.60	0	0.00	10.60	1.1	1,246	0.09%
2023/03/23	0.1	10.50	0.1	10.60	10.45	0	1,223	0.00%
2023/03/22	8.1	10.74	5.3	10.60	10.60	2.8	1,209	0.23%
2023/03/21	2.3	10.60	0	0.00	10.60	2.3	1,145	0.20%
2023/03/15	0.1	10.10	0	0.00	9.96	0.1	1,071	0.01%
2023/03/14	0.1	10.10	0	0.00	10.00	0.1	1,073	0.01%
2023/03/10	1	10.05	0	0.00	10.15	1	1,076	0.09%
2023/03/06	3	10.30	0	0.00	10.25	3	1,042	0.29%
2023/02/23	0	0.00	5	10.35	10.30	-5	964	-0.52%
2023/02/22	0	0.00	10	10.35	10.30	-10	939	-1.06%
2023/02/15	0	0.00	1	9.78	9.85	-1	795	-0.13%
2023/02/02	1	9.11	0.2	9.14	9.18	0.8	624	0.13%
2023/01/16	0.1	8.88	0	0.00	8.70	0.1	625	0.01%
2022/12/20	0.1	8.80	0	0.00	8.71	0.1	744	0.01%
2022/12/19	0.1	9.00	0	0.00	8.81	0.1	783	0.01%
2022/12/16	0.1	9.02	0	0.00	8.90	0.1	788	0.01%
2022/11/16	0	0.00	10	9.20	9.15	-10	1,273	-0.79%
2022/11/04	0	0.00	1	8.82	8.98	-1	1,463	-0.07%
2022/10/26	0	0.00	3	8.85	8.85	-3	1,525	-0.20%
2022/10/11	0.2	9.06	0	0.00	9.05	0.2	1,643	0.01%
2022/10/05	0	0.00	10	9.19	9.22	-10	1,652	-0.61%
2022/09/27	0.1	8.61	0	0.00	8.62	0.1	1,701	0.00%
2022/09/26	0.1	8.96	0	0.00	8.59	0.1	1,707	0.00%
2022/09/16	1	9.45	0	0.00	9.45	1	1,783	0.06%
2022/09/07	0.1	9.38	0	0.00	9.34	0.1	1,931	0.00%
2022/09/06	1	9.47	0	0.00	9.45	1	1,940	0.05%
2022/08/31	10	10.60	0	0.00	10.30	10	1,961	0.51%
2022/08/24	0	0.00	4	10.25	10.25	-4	2,192	-0.18%
2022/08/16	1	10.40	0	0.00	10.35	1	2,798	0.04%
2022/08/15	4	10.50	0	0.00	10.50	4	3,127	0.13%
2022/08/02	0	10.15	1	10.20	10.10	-1	3,148	-0.03%
2022/07/29	0.1	10.20	0	0.00	10.15	0.1	3,139	0.00%
2022/07/19	0	0.00	3	9.91	9.92	-3	3,151	-0.10%
2022/07/13	0	0.00	4	9.34	9.30	-4	3,182	-0.13%
2022/07/12	0.3	9.04	0	0.00	8.91	0.3	3,182	0.01%
2022/07/07	0	9.15	0	0.00	9.22	0	3,180	0.00%
2022/06/30	0.2	9.83	0	0.00	9.68	0.2	3,217	0.01%
2022/06/27	0	0.00	2	10.15	10.25	-2	3,251	-0.06%
2022/06/23	2	9.84	2	9.90	9.85	0	3,276	0.00%
2022/06/22	0.1	9.80	17	9.81	9.76	-17	3,260	-0.52%
2022/06/21	0	10.15	0.1	9.81	10.05	-0.1	3,260	0.00%
2022/06/20	2.2	9.98	10.2	9.78	9.66	-8	3,264	-0.25%
2022/06/17	4	10.01	4	10.13	10.10	0	3,231	0.00%
2022/06/16	2	10.05	2	10.10	10.10	0	3,230	0.00%
2022/06/15	0	0.00	0.2	10.45	10.30	-0.2	3,242	0.00%
2022/06/13	0	10.30	1.2	10.18	10.15	-1.2	3,251	-0.04%
2022/06/08	0	0.00	2	10.65	10.65	-2	3,197	-0.06%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/06	0.1	10.70	0	0.00	10.65	0.1	3,230	0.00%
2022/06/02	2	10.75	2	10.85	10.75	0	3,155	0.00%
2022/06/01	7	10.82	5	10.70	10.70	2	2,944	0.07%
2022/05/31	4	10.65	6	10.60	10.65	-2	2,886	-0.07%
2022/05/30	2	10.25	2	10.40	10.40	0	2,659	0.00%
2022/05/27	0	0.00	6	10.50	10.45	-6	2,700	-0.22%
2022/05/26	1	10.15	1	10.28	10.15	0	2,557	0.00%
2022/05/24	14	10.39	2	10.30	10.25	12	2,575	0.47%
2022/05/23	7	11.31	2	10.85	10.90	5	2,451	0.20%
2022/05/20	2	10.75	0	0.00	10.75	2	2,152	0.09%
2022/05/18	2	11.05	9	11.15	11.15	-7	2,169	-0.32%
2022/05/17	5	10.60	0	0.00	10.65	5	2,150	0.23%
2022/05/12	10	10.10	0	0.00	10.00	10	2,207	0.45%
2022/05/05	0	0.00	3	10.85	10.85	-3	2,445	-0.12%
2022/04/29	5	10.75	0	0.00	10.60	5	2,523	0.20%
2022/04/25	0.1	10.90	0	0.00	10.75	0.1	2,627	0.00%
2022/04/22	0	0.00	2	11.20	11.20	-2	2,649	-0.08%
2022/04/20	3	11.35	0	0.00	11.30	3	2,815	0.11%
2022/04/18	1	11.00	0	0.00	10.90	1	3,160	0.03%
2022/04/14	2	11.20	0	0.00	11.15	2	3,739	0.05%
2022/04/11	0	0.00	10	11.20	11.15	-10	4,688	-0.21%
2022/04/07	0	0.00	15	11.52	11.45	-15	6,608	-0.23%
2022/04/06	5	11.90	0	0.00	11.90	5	6,749	0.07%
2022/04/01	2	11.95	0	0.00	11.95	2	7,088	0.03%
2022/03/31	12	12.14	0	0.00	12.10	12	7,157	0.17%
2022/03/29	8	12.40	0	0.00	12.30	8	7,276	0.11%
2022/03/28	2	12.50	3	12.55	12.60	-1	7,773	-0.01%
2022/03/24	2	12.85	1	12.85	12.95	1	7,888	0.01%
2022/03/23	0	0.00	1	13.05	13.00	-1	8,054	-0.01%
2022/03/22	2	13.00	0	0.00	13.10	2	8,294	0.02%
2022/03/21	2	13.00	0	0.00	12.90	2	9,065	0.02%
2022/03/18	0	0.00	6	13.15	13.15	-6	10,021	-0.06%
2022/03/17	0	0.00	11	13.02	13.05	-11	10,283	-0.11%
2022/03/16	2	12.80	0	0.00	12.75	2	10,964	0.02%
2022/03/15	2	12.95	0	0.00	12.90	2	11,145	0.02%
2022/03/11	2	13.00	0	0.00	13.20	2	11,265	0.02%
2022/03/09	0	0.00	17	12.79	12.80	-17	11,254	-0.15%
2022/03/08	2	12.20	0	0.00	12.15	2	11,217	0.02%
2022/03/07	2	12.28	1	12.25	12.20	1	11,190	0.01%
2022/03/01	0	0.00	2	13.05	13.15	-2	11,239	-0.02%
2022/02/25	1	12.80	0	0.00	12.80	1	11,249	0.01%
2022/02/24	3	12.90	0	0.00	12.85	3	11,276	0.03%
2022/02/22	4	13.55	0	0.00	13.60	4	11,281	0.04%
2022/02/21	2	13.70	2	14.05	14.00	0	11,304	0.00%
2022/02/18	5	13.90	7	13.75	13.85	-2	11,289	-0.02%
2022/02/17	12	14.04	0	0.00	13.85	12	11,282	0.11%
2022/02/14	2	13.90	0	0.00	13.90	2	11,236	0.02%
2022/02/09	0	0.00	2	14.20	14.30	-2	11,116	-0.02%
2022/02/08	0	0.00	14	13.78	14.00	-14	11,059	-0.13%
2022/02/07	0	0.00	10	13.40	13.45	-10	11,009	-0.09%
2022/01/26	9	12.83	1	12.75	12.70	8	10,980	0.07%
2022/01/25	3	12.95	0	0.00	12.75	3	10,972	0.03%
2022/01/24	10	12.80	0	0.00	13.15	10	10,947	0.09%
2022/01/21	5	13.40	10	13.28	13.25	-5	10,923	-0.05%
2022/01/18	2	13.65	0	0.00	13.75	2	10,828	0.02%
2022/01/13	3	13.97	3	13.85	13.70	0	10,673	0.00%
2022/01/12	1	13.95	0	0.00	14.00	1	10,594	0.01%
2022/01/11	0	0.00	6	14.13	14.15	-6	10,392	-0.06%
2022/01/10	35	15.02	28	14.83	14.40	7	10,207	0.07%
2022/01/07	2	15.15	16	14.65	14.55	-14	9,773	-0.14%
2022/01/06	3	15.10	39	15.15	15.15	-36	9,598	-0.38%
2022/01/05	8	15.03	6	15.73	14.90	2	9,413	0.02%
2022/01/04	4	15.68	14	15.19	15.10	-10	8,986	-0.11%
2022/01/03	80	16.19	38	16.14	16.10	42	8,602	0.49%
2021/12/30	0	0.00	36	15.92	16.00	-36	7,340	-0.49%
2021/12/29	11	14.62	0	0.00	14.55	11	6,655	0.17%
2021/12/28	14	14.91	4	14.83	14.60	10	6,490	0.15%
2021/12/27	0	0.00	2	14.40	14.45	-2	6,159	-0.03%
2021/12/23	0	0.00	5	14.40	14.35	-5	6,005	-0.08%
2021/12/22	8	14.62	17	14.66	14.30	-9	5,924	-0.15%
2021/12/21	20	13.90	0	0.00	13.95	20	5,385	0.37%
2021/12/20	3	14.10	2	14.15	14.10	1	5,307	0.02%
2021/12/17	14	14.03	1.1	14.01	14.00	12.9	5,250	0.25%
2021/12/16	24.1	14.72	7	14.67	14.85	17.1	5,064	0.34%
2021/12/15	22	14.78	24	14.95	14.60	-2	4,812	-0.04%
2021/12/14	59	14.81	13	15.46	14.10	46	4,038	1.14%
2021/12/13	1	14.80	0	0.00	15.55	1	3,048	0.03%
2021/12/10	10	13.40	22	13.53	14.15	-12	2,758	-0.43%
2021/12/09	8	12.23	12	12.55	12.90	-4	2,045	-0.20%
2021/12/07	2	11.45	0	0.00	11.50	2	1,810	0.11%
2021/12/06	1	11.60	0	0.00	11.45	1	1,682	0.06%
2021/12/02	1	11.00	4.9	11.18	11.05	-3.9	1,683	-0.23%
2021/12/01	0	0.00	10.5	11.08	11.10	-10.5	1,688	-0.62%
2021/11/29	4	10.68	0	0.00	10.70	4	1,549	0.26%
2021/11/26	3	11.05	0.2	11.10	10.90	2.8	1,524	0.18%
2021/11/23	1	11.35	0	0.00	11.25	1	1,424	0.07%
2021/11/17	0	0.00	0	11.20	11.00	0	1,240	0.00%
2021/11/15	1	11.00	10	10.95	10.85	-9	1,236	-0.73%
2021/11/11	0	0.00	5	11.25	11.25	-5	1,194	-0.42%
2021/11/10	0	0.00	2	11.20	11.15	-2	1,203	-0.17%
2021/10/28	0	0.00	1	11.25	11.20	-1	1,343	-0.07%
2021/10/22	1	11.15	0	0.00	11.15	1	1,361	0.07%
2021/10/21	0	0.00	1	10.90	11.00	-1	1,366	-0.07%
2021/10/05	0	10.30	0	0.00	10.60	0	1,752	0.00%
2021/10/04	0.1	10.62	0	0.00	10.20	0.1	1,738	0.00%
2021/10/01	5	11.10	0	0.00	10.85	5	1,715	0.29%
2021/09/24	0	0.00	2	11.40	11.30	-2	1,723	-0.12%
2021/09/22	0.1	11.25	0	0.00	11.20	0.1	1,739	0.00%
2021/09/16	0.1	11.35	0	0.00	11.15	0.1	1,808	0.00%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/08/25	1	12.00	0	0.00	12.15	1	1,883	0.05%
2021/08/17	5	11.95	0	0.00	11.60	5	1,937	0.26%
2021/08/11	1	12.40	0	0.00	12.50	1	1,996	0.05%
2021/08/10	0	0.00	5	13.20	13.15	-5	1,991	-0.25%
2021/08/06	2	13.35	1	13.40	13.35	1	2,058	0.05%
2021/08/05	1	13.95	0	0.00	13.55	1	2,111	0.05%
2021/08/04	2	13.75	2	13.95	14.10	0	2,129	0.00%
2021/07/29	0	0.00	4	13.45	13.40	-4	2,286	-0.17%
2021/07/22	1	13.65	2	13.95	13.80	-1	2,696	-0.04%
2021/07/20	2	13.45	1	13.60	13.45	1	3,015	0.03%
2021/07/19	4	14.25	5	14.30	14.25	-1	3,107	-0.03%
2021/07/13	1	13.85	1	13.80	13.70	0	3,579	0.00%
2021/07/08	1	13.45	1	13.40	13.40	0	3,902	0.00%
2021/07/07	1	13.25	0	0.00	13.25	1	3,992	0.03%
2021/07/05	2	13.75	3	14.02	13.75	-1	4,274	-0.02%
2021/06/28	9	13.75	6	13.75	13.75	3	5,029	0.06%
2021/06/25	2	13.90	7	14.08	14.15	-5	5,310	-0.09%
2021/06/24	0	0.00	1	13.80	13.85	-1	5,440	-0.02%
2021/06/23	0	0.00	1	13.55	13.55	-1	5,450	-0.02%
2021/06/21	4	13.65	0	0.00	13.25	4	5,511	0.07%
2021/06/18	6	13.75	0	0.00	13.65	6	5,603	0.11%
2021/06/15	1	13.95	0	0.00	13.85	1	6,337	0.02%
2021/06/08	0	0.00	5	14.18	13.95	-5	6,375	-0.08%
2021/06/03	0	0.00	10	14.35	14.15	-10	6,361	-0.16%
2021/06/02	0	0.00	10	14.10	14.05	-10	6,359	-0.16%
2021/05/31	12	13.90	0	0.00	13.80	12	6,353	0.19%
2021/05/28	8	13.73	0	0.00	13.65	8	6,333	0.13%
2021/05/25	4	13.49	4	13.61	13.40	0	6,403	0.00%
2021/05/24	1	13.20	0	0.00	13.20	1	6,427	0.02%
2021/05/21	1	12.60	0	0.00	12.85	1	6,448	0.02%
2021/05/13	5	12.35	0	0.00	12.45	5	6,367	0.08%
2021/05/11	3	14.87	1	14.90	14.05	2	6,343	0.03%
2021/05/07	2	14.80	2	14.95	14.90	0	6,300	0.00%
2021/05/05	3	14.80	0	0.00	14.55	3	6,200	0.05%
2021/05/04	11	14.49	0	0.00	14.80	11	6,154	0.18%
2021/05/03	4	16.38	0	0.00	15.85	4	6,039	0.07%
2021/04/29	7	17.19	0	0.00	17.05	7	5,940	0.12%
2021/04/28	2	18.05	9	17.72	17.75	-7	5,858	-0.12%
2021/04/27	3	17.60	10	17.75	17.70	-7	5,780	-0.12%
2021/04/26	21	18.25	0	0.00	18.25	21	5,597	0.38%
2021/04/23	32	17.57	24	17.78	18.00	8	5,401	0.15%
2021/04/22	13	17.92	8	17.50	17.00	5	5,269	0.09%
2021/04/21	6	18.08	6	17.96	18.35	0	5,031	0.00%
2021/04/20	2	17.40	2	17.60	17.40	0	4,900	0.00%
2021/04/16	0	0.00	20	17.45	17.40	-20	4,822	-0.41%
2021/04/15	22	17.62	32	17.53	17.45	-10	4,768	-0.21%
2021/04/14	10	17.05	110	16.14	16.75	-100	4,583	-2.18%	大賣/
2021/04/13	11	17.68	1	17.10	16.90	10	4,557	0.22%
2021/04/12	39	17.82	15.4	17.96	17.70	23.6	4,493	0.53%
2021/04/09	0	0.00	0.3	17.60	17.35	-0.3	4,339	-0.01%
2021/04/08	0	0.00	0.2	17.35	17.30	-0.2	4,247	0.00%
2021/04/07	18	17.46	8	17.19	17.35	10	4,208	0.24%
2021/04/06	22	17.27	22	17.47	16.85	0	4,178	0.00%
2021/04/01	50	17.67	8	17.24	17.00	42	4,311	0.97%
2021/03/31	56	16.82	15	16.76	16.85	41	4,099	1.00%
2021/03/30	96	16.50	49	15.94	16.10	47	3,892	1.21%
2021/03/29	5	15.40	5	15.52	15.40	0	3,593	0.00%
2021/03/23	4	15.20	0	0.00	15.10	4	3,541	0.11%
2021/03/22	0	0.00	4	15.45	15.55	-4	3,447	-0.12%
2021/03/19	5	15.07	44	15.16	15.00	-39	3,346	-1.17%
2021/03/18	1	15.00	4	14.78	15.30	-3	3,049	-0.10%
2021/03/17	2	13.95	0	0.00	13.95	2	2,838	0.07%
2021/03/16	4	14.03	4	14.10	14.05	0	2,875	0.00%
2021/03/15	0	0.00	2	14.15	14.20	-2	2,941	-0.07%
2021/03/11	2	14.05	5	14.15	14.05	-3	3,131	-0.10%
2021/03/04	2	13.90	0	0.00	13.95	2	3,922	0.05%
2021/03/03	0	0.00	2	14.15	14.10	-2	3,955	-0.05%
2021/02/25	2	14.15	2	14.40	14.00	0	3,985	0.00%
2021/02/24	2	14.10	2	14.35	13.95	0	4,016	0.00%
2021/02/23	0	0.00	10	14.00	14.10	-10	4,399	-0.23%
2021/02/22	7	13.93	1	14.00	14.05	6	4,684	0.13%
2021/02/19	0	0.00	2	13.50	13.50	-2	4,625	-0.04%
2021/02/18	3	13.35	13	13.55	13.45	-10	4,610	-0.22%
2021/02/17	2	13.05	4	13.13	13.10	-2	4,609	-0.04%
2021/02/04	10	12.70	1	12.80	12.70	9	4,590	0.20%
2021/02/03	16	13.23	9	12.87	13.00	7	4,579	0.15%
2021/02/01	11	12.70	5	12.75	12.75	6	4,465	0.13%
2021/01/25	2	12.50	0	0.00	12.55	2	4,361	0.05%
2021/01/18	0	0.00	1	13.25	13.30	-1	4,270	-0.02%
2021/01/15	0	0.00	4	13.50	13.55	-4	4,250	-0.09%
2021/01/14	1	14.25	4	14.09	14.05	-3	4,215	-0.07%
2021/01/13	0	0.00	3	13.95	14.00	-3	4,188	-0.07%
2021/01/11	3	13.77	3	13.82	13.80	0	4,076	0.00%
2021/01/06	1	13.85	10	14.15	13.80	-9	4,117	-0.22%
2021/01/05	1	14.30	0	0.00	14.30	1	4,033	0.02%
2021/01/04	5	14.25	0	0.00	14.25	5	3,993	0.13%
2020/12/31	7	14.09	0	0.00	14.10	7	3,966	0.18%
2020/12/30	10	14.25	0	0.00	14.25	10	3,931	0.25%
2020/12/29	14	14.54	2	14.48	14.50	12	3,900	0.31%
2020/12/28	4	14.93	13	14.82	14.85	-9	3,815	-0.24%
2020/12/25	10	14.25	0	0.00	14.10	10	3,536	0.28%
2020/12/24	2	14.20	2	14.65	14.05	0	3,515	0.00%
2020/12/23	0	0.00	19	13.78	14.15	-19	3,468	-0.55%
2020/12/22	19	14.12	8	14.37	13.80	11	3,450	0.32%
2020/12/21	1	13.50	0	0.00	13.60	1	3,323	0.03%
2020/12/18	0	0.00	0.1	13.70	13.70	-0.1	3,302	0.00%
2020/12/17	1	14.00	0	0.00	13.85	1	3,288	0.03%
2020/12/15	6	13.93	10	13.85	13.65	-4	3,289	-0.12%
2020/12/14	2	14.05	4	14.20	14.15	-2	3,262	-0.06%
2020/12/11	2	13.45	23	13.78	13.60	-21	3,222	-0.65%
2020/12/10	8	14.05	1	13.95	13.95	7	3,164	0.22%
2020/12/09	14.1	14.29	2	14.23	14.10	12.1	3,119	0.39%
2020/12/08	2	13.90	2	13.95	13.85	0	3,059	0.00%
2020/12/07	7	14.44	16	14.73	14.25	-9	3,048	-0.30%
2020/12/04	18	14.38	1	14.20	14.50	17	2,894	0.59%
2020/12/02	5	14.00	4	13.85	13.90	1	2,725	0.04%
2020/12/01	37	14.30	26	14.30	14.30	11	2,750	0.40%
2020/11/30	5	13.60	13.1	13.56	13.70	-8.1	2,681	-0.30%
2020/11/27	2	12.80	1	12.95	12.95	1	2,474	0.04%
2020/11/26	0	0.00	19	12.65	12.70	-19	2,480	-0.77%
2020/11/25	0	0.00	5	12.80	12.55	-5	2,452	-0.20%
2020/11/24	0	0.00	12	12.73	12.50	-12	2,414	-0.50%
2020/11/23	3	12.40	0	0.00	12.65	3	2,395	0.13%
2020/11/20	46	13.06	11	12.92	12.65	35	2,329	1.50%
2020/11/19	7	12.83	38	12.68	12.90	-31	1,896	-1.63%
2020/11/16	4	11.90	0	0.00	11.70	4	1,609	0.25%
2020/11/13	5	11.45	0	0.00	11.50	5	1,593	0.31%
2020/11/02	1	10.85	1	10.85	10.85	0	1,683	0.00%
2020/10/30	2	11.20	0	0.00	11.05	2	1,682	0.12%
2020/10/29	2	11.00	4	11.23	11.25	-2	1,687	-0.12%
2020/10/28	1	11.60	0	0.00	11.45	1	1,721	0.06%
2020/10/27	4	11.55	4	11.63	11.55	0	1,813	0.00%
2020/10/26	2	11.70	2	11.75	11.70	0	1,818	0.00%
2020/10/23	2	11.50	2	11.60	11.70	0	1,817	0.00%
2020/10/22	2	11.55	2	11.65	11.65	0	1,837	0.00%
2020/10/20	12	11.63	2	11.75	11.65	10	1,861	0.54%
2020/10/19	18	11.80	0	0.00	11.80	18	1,858	0.97%
2020/10/16	2	11.65	3	11.90	11.65	-1	1,866	-0.05%
2020/10/15	4	11.88	2	12.00	11.80	2	1,877	0.11%
2020/10/14	0	0.00	2	11.80	11.85	-2	1,837	-0.11%
2020/09/28	2	11.15	4	11.15	11.15	-2	2,341	-0.09%
2020/09/25	6	10.97	2	11.00	10.65	4	2,363	0.17%
2020/09/24	2	11.20	2	11.35	11.20	0	2,353	0.00%
2020/09/23	4	11.55	3	11.55	11.50	1	2,355	0.04%
2020/09/22	2	11.75	2	11.95	11.75	0	2,363	0.00%
2020/09/17	2	11.95	2	11.95	11.95	0	2,337	0.00%
2020/09/16	2	11.80	2	11.90	11.85	0	2,339	0.00%
2020/09/15	2	11.75	2	11.85	11.80	0	2,358	0.00%
2020/09/14	2	11.70	2	11.80	11.70	0	2,385	0.00%
2020/09/11	9	11.53	8	11.69	11.60	1	2,413	0.04%
2020/09/10	4	11.90	0	0.00	11.90	4	2,400	0.17%
2020/09/09	0	0.00	2	12.10	12.20	-2	2,363	-0.08%
2020/09/07	0	0.00	1	12.45	12.15	-1	2,355	-0.04%
2020/09/04	2	12.33	14	11.91	12.50	-12	2,284	-0.53%
2020/09/03	0	0.00	12	11.70	11.85	-12	2,171	-0.55%
2020/09/01	6	11.13	6	11.25	11.10	0	2,031	0.00%
2020/08/31	2	10.85	0	0.00	10.85	2	2,084	0.10%
2020/08/27	0	0.00	2	11.15	11.10	-2	2,112	-0.09%
2020/08/26	0	0.00	7	10.80	10.80	-7	2,084	-0.34%
2020/08/25	1	10.80	0	0.00	10.75	1	2,101	0.05%
2020/08/21	2	10.55	2	10.60	10.60	0	2,125	0.00%
2020/08/20	2	10.90	0	0.00	10.40	2	2,123	0.09%
2020/08/19	2	11.30	0	0.00	11.30	2	2,077	0.10%
2020/08/18	2	11.50	0	0.00	11.55	2	2,069	0.10%
2020/08/17	3	11.65	2	11.65	11.70	1	2,075	0.05%
2020/08/12	0	0.00	1	11.20	11.25	-1	2,032	-0.05%
2020/08/11	2	11.15	2	11.30	11.30	0	2,042	0.00%
2020/08/10	4	11.50	4	11.65	11.40	0	2,035	0.00%
2020/08/06	4	11.70	0	0.00	11.60	4	2,045	0.20%
2020/08/04	1	11.80	0	0.00	11.80	1	2,050	0.05%
2020/08/03	10	11.90	0	0.00	11.80	10	2,056	0.49%
2020/07/31	11	11.41	4	11.55	12.00	7	2,039	0.34%
2020/07/28	2	10.95	0	0.00	10.75	2	1,958	0.10%
2020/07/27	2	11.15	2	11.25	11.20	0	1,951	0.00%
2020/07/24	7	11.26	6	11.35	11.25	1	1,988	0.05%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/09	2	12.15	2	12.20	12.25	0	1,988	0.00%
2020/07/07	6	11.73	8	11.20	12.00	-2	1,684	-0.12%
2020/07/06	2	11.25	4	11.33	11.25	-2	1,610	-0.12%
2020/07/02	1	11.05	0	0.00	11.05	1	1,581	0.06%
2020/06/30	4	10.55	0	0.00	10.60	4	1,633	0.24%
2020/06/23	4	11.18	0	0.00	10.90	4	1,664	0.24%
2020/06/22	2	11.25	4	11.23	11.25	-2	1,665	-0.12%
2020/06/19	0	0.00	3	11.05	11.05	-3	1,653	-0.18%
2020/06/18	0	0.00	2	10.90	10.95	-2	1,633	-0.12%
2020/06/11	5	10.93	2	10.85	10.85	3	1,733	0.17%
2020/06/10	4	11.18	4	11.25	11.25	0	1,732	0.00%
2020/06/09	0	0.00	3	11.25	11.10	-3	1,772	-0.17%
2020/06/08	0	0.00	38	11.20	11.35	-38	1,807	-2.10%
2020/06/05	43	11.28	11	11.09	11.55	32	1,780	1.80%
2020/06/04	2	10.70	0	0.00	10.55	2	1,705	0.12%
2020/05/27	0	0.00	11	10.35	10.35	-11	1,875	-0.59%
2020/05/20	5	10.55	0	0.00	10.50	5	1,889	0.26%
2020/05/08	0	0.00	5	11.70	11.40	-5	1,840	-0.27%
2020/04/28	0	0.00	6	11.55	11.85	-6	1,781	-0.34%
2020/04/27	0	0.00	25	11.45	11.45	-25	1,758	-1.42%
2020/04/17	0	0.00	45	11.23	11.30	-45	1,833	-2.45%
2020/04/14	5	10.85	5	10.75	10.80	0	1,811	0.00%
2020/04/13	5	10.35	5	10.60	10.45	0	1,826	0.00%
2020/04/07	20	10.20	0	0.00	10.15	20	2,007	1.00%
2020/04/06	10	10.15	0	0.00	10.00	10	1,996	0.50%
2020/04/01	0	0.00	6	10.00	9.84	-6	1,973	-0.30%
2020/03/27	0	0.00	5	8.95	9.25	-5	1,890	-0.26%
2020/03/26	5	8.50	0	0.00	8.89	5	1,865	0.27%
2020/03/23	2	7.70	0	0.00	7.45	2	1,895	0.11%
2020/03/20	5	8.10	6	8.14	7.93	-1	1,909	-0.05%
2020/03/17	0	0.00	1	9.55	9.20	-1	1,863	-0.05%
2020/03/13	0	0.00	5	10.45	10.50	-5	1,807	-0.28%
2020/03/12	0	0.00	8	11.75	11.60	-8	1,760	-0.45%
2020/03/11	2	12.80	2	12.90	12.70	0	1,717	0.00%
2020/03/10	0	0.00	10	12.60	13.15	-10	1,731	-0.58%
2020/03/09	2	13.40	0	0.00	12.90	2	1,701	0.12%
2020/03/06	26	13.98	1	13.85	13.70	25	1,661	1.50%
2020/03/05	7	13.36	4	13.65	13.95	3	1,566	0.19%
2020/02/21	2	14.00	0	0.00	14.00	2	1,446	0.14%
2020/02/18	3	14.15	3	14.20	14.25	0	1,433	0.00%
2020/02/07	0	0.00	6	14.30	14.15	-6	1,474	-0.41%
2020/02/05	0	0.00	1	14.10	14.25	-1	1,462	-0.07%
2020/02/04	1	14.25	0	0.00	14.15	1	1,458	0.07%
2020/02/03	10	13.73	5	13.34	13.70	5	1,471	0.34%
2020/01/14	21	16.80	7	16.81	16.75	14	1,386	1.01%
2020/01/13	1	16.20	2	16.50	16.50	-1	1,318	-0.08%
2020/01/07	1	16.15	4	15.90	16.15	-3	1,274	-0.24%
2020/01/06	1	16.15	0	0.00	16.10	1	1,250	0.08%
2020/01/03	3	16.50	2	16.60	16.65	1	1,230	0.08%
2020/01/02	8	16.48	2	16.50	16.50	6	1,195	0.50%
2019/12/19	0	0.00	3	15.75	15.70	-3	1,270	-0.24%
2019/12/16	1	15.20	1	15.20	15.25	0	1,236	0.00%
2019/12/13	0	0.00	15	14.60	14.45	-15	1,184	-1.27%
2019/12/09	0	0.00	2	15.25	15.00	-2	1,145	-0.17%
2019/11/29	0	0.00	0.1	14.90	14.95	-0.1	1,161	-0.01%
2019/11/22	0	0.00	1	15.15	15.15	-1	1,210	-0.08%
2019/11/20	0	0.00	1	14.70	15.15	-1	1,188	-0.08%
2019/11/12	2	15.45	0	0.00	15.40	2	1,128	0.18%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/08	2	18.05	5	17.65	17.80	-3	1,239	-0.24%
2019/10/07	0	0.00	1	18.45	18.35	-1	1,212	-0.08%
2019/10/04	4	18.70	0	0.00	18.65	4	1,205	0.33%
2019/10/03	2	18.05	2	18.15	18.60	0	1,118	0.00%
2019/10/02	0	0.00	2	18.20	18.15	-2	1,111	-0.18%
2019/09/27	1	17.55	1	17.65	17.55	0	1,105	0.00%
2019/09/26	5	18.00	0	0.00	17.90	5	1,131	0.44%
2019/09/25	4	17.90	0	0.00	18.10	4	1,204	0.33%
2019/09/24	2	18.25	2	18.40	18.30	0	1,206	0.00%
2019/09/23	6	17.99	4	18.03	18.20	2	1,185	0.17%
2019/09/17	0	0.00	1	17.40	17.30	-1	1,171	-0.09%
2019/09/10	1	17.50	0	0.00	17.55	1	1,232	0.08%
2019/09/09	2	17.95	0	0.00	17.95	2	1,228	0.16%
2019/08/30	2	18.05	2	18.10	18.10	0	1,247	0.00%
2019/08/21	0	0.00	1	17.40	17.35	-1	1,297	-0.08%
2019/08/05	0	0.00	1	16.55	16.55	-1	1,404	-0.07%
2019/07/29	2	18.55	2	18.70	18.55	0	1,463	0.00%
2019/07/17	3	18.70	0	0.00	18.65	3	2,214	0.14%
2019/07/15	2	18.30	0	0.00	18.30	2	2,328	0.09%
2019/07/09	0	0.00	1	18.55	18.55	-1	2,865	-0.03%
2019/07/04	4	19.46	0	0.00	19.35	4	3,025	0.13%
2019/07/03	4	19.78	0	0.00	19.40	4	3,047	0.13%
2019/07/02	0	0.00	2	19.60	19.95	-2	3,071	-0.07%
2019/06/27	0	0.00	1	19.05	18.95	-1	3,214	-0.03%
2019/06/19	0	0.00	5	19.18	19.55	-5	3,892	-0.13%
2019/06/06	3	18.95	2	19.05	19.05	1	4,885	0.02%
2019/06/04	0	0.00	4	19.18	19.00	-4	5,196	-0.08%
2019/05/28	50	18.30	0	0.00	18.15	50	6,344	0.79%
2019/05/23	2	17.95	0	0.00	17.90	2	6,798	0.03%
2019/05/22	0	0.00	1	18.00	17.90	-1	6,934	-0.01%
2019/05/21	0	0.00	20	17.68	17.55	-20	7,131	-0.28%
2019/05/20	10	17.32	50	17.74	17.30	-40	7,268	-0.55%
2019/05/10	0	0.00	3	18.20	18.25	-3	8,636	-0.03%
2019/05/09	5	19.00	2	18.75	18.20	3	8,684	0.03%
2019/05/08	0	0.00	26	18.90	18.90	-26	8,707	-0.30%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	0	0.00	1	19.15	18.90	-1	8,890	-0.01%
2019/05/02	1	19.55	0	0.00	19.50	1	8,861	0.01%
2019/04/30	2	19.30	5	19.60	19.30	-3	8,840	-0.03%
2019/04/29	1	20.10	1	20.15	20.00	0	8,788	0.00%
2019/04/26	3	20.65	8	20.55	20.55	-5	8,746	-0.06%
2019/04/25	7	20.81	3	21.07	20.95	4	8,709	0.05%
2019/04/24	13	20.95	0	0.00	20.85	13	8,691	0.15%
2019/04/23	19	22.08	7	21.90	21.65	12	8,579	0.14%
2019/04/22	5	21.35	1	21.40	21.65	4	8,170	0.05%
2019/04/19	7	20.90	1	20.90	20.90	6	8,086	0.07%
2019/04/18	3	20.90	2	21.15	20.70	1	8,058	0.01%
2019/04/17	4	21.39	4	21.50	21.30	0	7,997	0.00%
2019/04/16	10	21.97	5	22.02	21.85	5	7,921	0.06%
2019/04/15	8	21.45	7	21.07	21.60	1	7,713	0.01%
2019/04/12	4	20.68	1	21.25	20.55	3	7,600	0.04%
2019/04/11	8	21.41	4	21.74	21.10	4	7,598	0.05%
2019/04/10	2	21.00	8	21.30	21.45	-6	7,498	-0.08%
2019/04/09	0	0.00	2	21.30	21.10	-2	7,482	-0.03%
2019/04/08	4	21.28	6	21.34	21.10	-2	7,475	-0.03%
2019/04/03	7	21.22	14	21.31	21.15	-7	7,446	-0.09%
2019/04/02	0	0.00	21	20.93	20.80	-21	7,366	-0.29%
2019/04/01	13	20.56	20	20.45	20.40	-7	7,315	-0.10%
2019/03/29	0	0.00	4	20.30	20.60	-4	7,273	-0.05%
2019/03/28	0	0.00	30	20.40	20.40	-30	7,281	-0.41%
2019/03/27	1	21.00	4	20.95	20.85	-3	7,371	-0.04%
2019/03/26	59	21.67	9	21.75	21.30	50	7,649	0.65%
2019/03/25	4	20.61	3	20.80	21.05	1	7,476	0.01%
2019/03/22	9	21.64	82	21.31	21.30	-73	7,428	-0.98%
2019/03/21	18	21.71	17	21.89	22.15	1	7,226	0.01%
2019/03/20	0	0.00	1	21.15	20.90	-1	7,022	-0.01%
2019/03/19	31	20.85	0	0.00	20.75	31	7,005	0.44%
2019/03/18	26	21.31	2	21.25	21.15	24	6,945	0.35%
2019/03/15	23	20.79	4	20.88	20.70	19	6,757	0.28%
2019/03/14	20	20.55	0	0.00	20.55	20	6,726	0.30%
2019/03/13	29	21.01	22	21.03	20.70	7	6,777	0.10%
2019/03/12	6	20.38	7	20.50	20.30	-1	6,556	-0.02%
2019/03/11	0	0.00	5	20.51	20.40	-5	6,594	-0.08%
2019/03/08	7	20.63	12	20.55	20.50	-5	6,674	-0.07%
2019/03/07	18	20.80	0	0.00	20.80	18	6,451	0.28%
2019/03/06	3	20.70	0	0.00	20.75	3	6,282	0.05%
2019/03/04	18	20.78	11	20.88	20.90	7	6,402	0.11%
2019/02/27	17	20.66	37	20.73	20.60	-20	6,134	-0.33%
2019/02/26	2	20.05	0	0.00	19.90	2	5,759	0.03%
2019/02/25	9	20.24	40	19.98	20.20	-31	5,731	-0.54%
2019/02/22	27	20.66	7	20.85	20.25	20	5,680	0.35%
2019/02/21	6	20.25	9	20.47	20.60	-3	5,529	-0.05%
2019/02/20	13	20.37	0	0.00	20.15	13	5,470	0.24%
2019/02/19	1	19.80	0	0.00	19.90	1	5,320	0.02%
2019/02/18	10	20.67	12	20.87	20.30	-2	5,299	-0.04%
2019/02/15	29	19.77	7	19.91	19.75	22	5,062	0.43%
2019/02/14	22	18.66	19	19.34	19.55	3	4,542	0.07%
2019/01/30	4	17.08	12	17.30	17.00	-8	4,689	-0.17%
2019/01/29	0	0.00	7	17.01	17.05	-7	4,771	-0.15%
2019/01/28	5	16.85	5	17.00	17.05	0	4,912	0.00%
2019/01/25	51	17.05	43	17.21	17.10	8	5,187	0.15%
2019/01/24	2	16.40	0	0.00	16.40	2	5,139	0.04%
2019/01/18	0	0.00	2	16.50	16.60	-2	5,605	-0.04%
2019/01/16	1	16.55	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	10	16.50	16.55	-10	5,809	-0.17%
2019/01/14	60	16.05	0	0.00	15.90	60	5,862	1.02%
2019/01/09	0	0.00	10	16.40	16.40	-10	5,954	-0.17%
2019/01/04	0	0.00	10	15.50	15.60	-10	6,167	-0.16%
2019/01/03	3	16.38	10	16.56	16.20	-7	6,201	-0.11%
2019/01/02	0	0.00	41	16.25	16.15	-41	6,367	-0.64%
2018/12/27	10	16.35	0	0.00	16.50	10	6,529	0.15%
2018/12/26	0	0.00	10	16.65	16.35	-10	6,578	-0.15%
2018/12/22	1	17.15	0	0.00	17.15	1	6,778	0.01%
2018/12/21	3	17.38	1	17.45	17.30	2	6,885	0.03%
2018/12/20	3	17.73	0	0.00	17.15	3	7,010	0.04%
2018/12/19	2	18.83	6	18.70	18.35	-4	6,916	-0.06%
2018/12/18	0	0.00	6	17.35	17.50	-6	6,619	-0.09%
2018/12/13	1	17.00	1	17.10	17.10	0	6,541	0.00%
2018/12/11	0	0.00	10	17.07	16.85	-10	6,585	-0.15%
2018/12/10	4	16.85	0	0.00	16.70	4	6,789	0.06%
2018/12/07	2	17.28	0	0.00	17.40	2	6,846	0.03%
2018/12/06	0	0.00	8	17.40	16.80	-8	6,864	-0.12%
2018/12/05	1	18.20	0	0.00	18.30	1	6,779	0.01%
2018/12/04	0	0.00	3	18.75	18.50	-3	6,829	-0.04%
2018/12/03	1	18.60	0	0.00	18.50	1	6,770	0.01%
2018/11/30	1	17.90	0	0.00	17.85	1	6,647	0.02%
2018/11/29	9	17.71	170	17.74	17.60	-161	6,593	-2.44%	大賣/鉅額交易
2018/11/28	5	17.86	20	17.80	17.70	-15	6,479	-0.23%
2018/11/27	8	17.23	10	17.03	17.20	-2	6,256	-0.03%
2018/11/23	2	16.55	2	16.85	16.35	0	6,312	0.00%
2018/11/22	2	16.80	0	0.00	16.65	2	6,292	0.03%
2018/11/20	1	17.30	2	17.10	16.80	-1	6,274	-0.02%
2018/11/19	1	16.70	1	17.05	17.10	0	6,144	0.00%
2018/11/16	60	16.98	2	16.80	16.55	58	6,064	0.96%
2018/11/15	3	16.87	1	16.95	16.50	2	6,016	0.03%
2018/11/14	9	16.94	0	0.00	17.00	9	5,907	0.15%
2018/11/13	6	16.60	11	16.91	17.00	-5	5,903	-0.08%
2018/11/12	12	17.00	2	17.05	16.80	10	5,826	0.17%
2018/11/09	1	16.65	5	16.65	17.15	-4	5,681	-0.07%
2018/11/08	3	16.72	0	0.00	16.45	3	5,594	0.05%
2018/11/07	0	0.00	3	16.32	16.30	-3	5,495	-0.05%
2018/11/06	0	0.00	5	16.70	16.30	-5	5,555	-0.09%
2018/11/05	100	16.85	3	16.85	16.70	97	5,505	1.76%
2018/11/02	7	15.93	4	16.28	16.70	3	5,372	0.06%
2018/11/01	5	15.29	5	15.25	15.60	0	5,116	0.00%
2018/10/31	18	15.37	5	15.30	15.30	13	5,056	0.26%
2018/10/30	22	14.94	17	14.87	15.20	5	4,960	0.10%
2018/10/29	10	14.60	2	14.60	14.70	8	4,883	0.16%
2018/10/26	0	0.00	10	13.80	13.95	-10	4,903	-0.20%
2018/10/25	0	0.00	17	14.15	13.60	-17	4,938	-0.34%
2018/10/24	3	14.98	23	14.87	14.85	-20	4,921	-0.41%
2018/10/23	12	15.03	1	15.50	14.95	11	4,996	0.22%
2018/10/22	0	0.00	5	14.90	15.60	-5	4,969	-0.10%
2018/10/19	35	14.56	20	14.43	14.40	15	5,037	0.30%
2018/10/17	1	15.00	41	14.96	14.70	-40	5,450	-0.73%
2018/10/16	71	15.06	50	14.98	15.10	21	5,724	0.37%
2018/10/15	7	15.11	3	15.35	15.00	4	6,193	0.06%
2018/10/12	5	13.97	37	14.39	14.75	-32	6,200	-0.52%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	0	0.00	84	17.35	16.90	-84	6,329	-1.33%
2018/10/08	5	18.80	178	18.63	18.30	-173	6,201	-2.79%	大賣/鉅額交易
2018/10/05	0	0.00	12	20.07	19.80	-12	6,196	-0.19%
2018/10/04	19	20.61	0	0.00	20.40	19	6,228	0.31%
2018/10/03	4	20.36	15	20.25	20.30	-11	6,317	-0.17%
2018/10/02	21	21.26	10	21.93	20.35	11	6,449	0.17%
2018/10/01	4	21.38	0	0.00	21.55	4	6,685	0.06%
2018/09/28	6	21.50	5	21.51	21.60	1	6,984	0.01%
2018/09/27	10	21.03	6	21.58	21.60	4	6,970	0.06%
2018/09/26	2	20.90	8	20.85	21.20	-6	6,871	-0.09%
2018/09/25	14	20.82	2	20.85	20.55	12	6,936	0.17%
2018/09/21	5	20.50	0	0.00	20.35	5	7,004	0.07%
2018/09/20	1	20.15	0	0.00	19.90	1	7,220	0.01%
2018/09/18	2	20.00	9	20.28	20.00	-7	7,955	-0.09%
2018/09/17	5	20.89	0	0.00	20.75	5	8,141	0.06%
2018/09/14	9	21.16	0	0.00	21.60	9	8,374	0.11%
2018/09/12	0	0.00	20	19.50	19.35	-20	9,600	-0.21%
2018/09/10	0	0.00	30	19.73	19.50	-30	10,344	-0.29%
2018/09/07	10	21.25	30	21.50	21.65	-20	10,298	-0.19%
2018/09/03	1	23.65	12	23.41	23.10	-11	10,461	-0.11%
2018/08/31	18	24.18	4	24.15	24.00	14	10,473	0.13%
2018/08/29	1	23.30	0	0.00	23.25	1	10,383	0.01%
2018/08/28	5	23.05	0	0.00	23.05	5	10,426	0.05%
2018/08/24	0	0.00	1	22.05	22.05	-1	10,536	-0.01%
2018/08/22	0	0.00	15	22.50	22.50	-15	11,025	-0.14%
2018/08/16	27	22.46	0	0.00	22.55	27	11,174	0.24%
2018/08/15	36	22.33	0	0.00	22.25	36	11,171	0.32%
2018/08/14	0	0.00	1	23.20	23.35	-1	11,104	-0.01%
2018/08/13	6	22.69	6	22.56	22.75	0	11,218	0.00%
2018/08/10	1	26.10	1	25.50	24.80	0	11,066	0.00%
2018/08/09	0	0.00	2	25.80	25.80	-2	11,022	-0.02%
2018/08/08	2	26.75	8	26.96	26.10	-6	11,075	-0.05%
2018/08/07	9	26.96	20	27.01	26.80	-11	11,112	-0.10%
2018/08/06	3	27.05	4	27.34	26.80	-1	11,158	-0.01%
2018/08/03	14	26.64	3	26.42	27.80	11	11,206	0.10%
2018/08/02	18	27.47	106	28.37	27.10	-88	11,191	-0.79%	大賣/
2018/08/01	1	28.65	5	28.61	28.65	-4	11,116	-0.04%
2018/07/31	4	28.75	1	28.80	28.75	3	11,093	0.03%
2018/07/30	4	28.98	5	28.75	28.60	-1	11,145	-0.01%
2018/07/27	50	29.20	1	29.40	29.50	49	11,101	0.44%
2018/07/26	4	28.86	0	0.00	28.75	4	11,048	0.04%
2018/07/25	8	29.50	23	29.67	29.20	-15	10,983	-0.14%
2018/07/24	11	29.79	4	29.95	29.75	7	10,894	0.06%
2018/07/23	9	29.49	7	29.56	29.00	2	10,692	0.02%
2018/07/20	13	29.48	31	29.71	30.25	-18	10,404	-0.17%
2018/07/18	9	28.70	6	28.76	28.15	3	9,977	0.03%
2018/07/17	3	27.77	42	27.33	27.50	-39	9,791	-0.40%
2018/07/16	9	28.42	2	28.35	27.75	7	9,749	0.07%
2018/07/13	10	28.79	19	29.06	28.50	-9	9,704	-0.09%
2018/07/12	12	28.58	0	0.00	28.20	12	9,610	0.12%
2018/07/11	38	29.05	4	28.94	28.70	34	9,559	0.36%
2018/07/10	20	28.70	20	28.95	28.80	0	9,516	0.00%
2018/07/09	45	28.73	38	28.82	28.90	7	9,332	0.08%
2018/07/06	15	27.32	19	27.69	29.10	-4	8,951	-0.04%
2018/07/05	2	27.60	13	26.73	26.70	-11	8,674	-0.13%
2018/07/03	3	27.83	121	28.08	27.10	-118	8,645	-1.36%	大賣/鉅額交易
2018/07/02	0	0.00	8	28.80	28.30	-8	8,549	-0.09%
2018/06/29	136	29.22	4	29.03	28.70	132	8,516	1.55%	大買/鉅額交易
2018/06/28	9	29.10	17	29.11	27.90	-8	8,497	-0.09%
2018/06/27	15	28.37	15	29.12	29.25	0	8,282	0.00%
2018/06/26	21	28.89	8	28.24	28.40	13	7,862	0.17%
2018/06/25	4	28.58	0	0.00	27.90	4	7,912	0.05%
2018/06/22	17	31.67	30	31.72	30.00	-13	7,719	-0.17%
2018/06/21	33	29.83	15	30.84	31.15	18	7,077	0.25%
2018/06/20	34	28.24	18	28.47	28.90	16	6,337	0.25%
2018/06/19	7	26.20	147	24.87	26.95	-140	5,755	-2.43%	大賣/鉅額交易
2018/06/15	8	25.28	3	25.42	25.15	5	5,566	0.09%
2018/06/14	11	26.12	6	26.78	26.10	5	5,531	0.09%
2018/06/13	1	25.45	0	0.00	25.45	1	5,452	0.02%
2018/06/12	2	25.45	0	0.00	25.45	2	5,472	0.04%
2018/06/11	0	0.00	1	26.10	25.35	-1	5,462	-0.02%
2018/06/08	7	26.01	75	26.00	26.00	-68	5,461	-1.25%
2018/06/07	0	0.00	19	26.81	26.75	-19	5,470	-0.35%
2018/06/06	1	27.10	0	0.00	27.05	1	5,647	0.02%
2018/06/05	2	26.50	26	26.60	26.65	-24	5,842	-0.41%
2018/06/04	26	26.11	26	26.43	26.10	0	5,868	0.00%
2018/06/01	45	26.83	20	27.00	26.90	25	5,796	0.43%
2018/05/31	32	27.56	5	27.48	26.50	27	5,749	0.47%
2018/05/30	15	29.15	15	29.20	28.35	0	5,640	0.00%
2018/05/29	160	28.90	5	28.35	28.90	155	5,324	2.91%	大買/鉅額交易
2018/05/25	0	0.00	10	26.24	26.10	-10	5,249	-0.19%
2018/05/23	3	27.20	0	0.00	26.60	3	5,324	0.06%
2018/05/22	2	27.35	3	27.20	27.05	-1	5,393	-0.02%
2018/05/21	12	27.10	3	27.05	27.80	9	5,422	0.17%
2018/05/18	0	0.00	28	25.90	25.90	-28	5,355	-0.52%
2018/05/17	1	26.80	0	0.00	26.55	1	5,550	0.02%
2018/05/16	2	27.23	0	0.00	27.60	2	5,693	0.04%
2018/05/15	0	0.00	2	26.70	26.85	-2	5,781	-0.03%
2018/05/14	11	26.14	5	26.45	26.30	6	5,912	0.10%
2018/05/11	4	25.99	4.1	25.97	26.65	-0.1	6,014	0.00%
2018/05/10	3	25.57	25	25.90	25.20	-22	5,914	-0.37%
2018/05/09	3	24.97	0	0.00	24.60	3	5,892	0.05%
2018/05/08	2	24.95	4	25.05	25.05	-2	5,890	-0.03%
2018/05/07	5	24.92	7	24.98	25.05	-2	5,933	-0.03%
2018/05/04	3	24.37	6.3	24.33	23.90	-3.3	5,922	-0.06%
2018/05/03	4	23.91	0.4	23.80	23.85	3.6	5,928	0.06%
2018/05/02	7.4	24.23	2	24.03	23.70	5.4	5,947	0.09%
2018/04/30	5	23.05	4	23.14	23.25	1	5,972	0.02%
2018/04/27	4	22.44	3	22.43	22.30	1	6,007	0.02%
2018/04/26	1	21.00	0	0.00	21.00	1	6,148	0.02%
2018/04/24	0	0.00	20	19.61	20.90	-20	6,808	-0.29%
2018/04/23	4	20.40	0	0.00	21.00	4	6,836	0.06%
2018/04/19	0	0.00	1	22.45	22.55	-1	7,196	-0.01%
2018/04/18	1	22.75	6	22.15	22.30	-5	7,466	-0.07%
2018/04/17	40	22.75	12	22.30	22.20	28	7,541	0.37%
2018/04/16	18	23.64	36	24.05	23.20	-18	7,687	-0.23%
2018/04/13	2	23.15	21	23.24	23.00	-19	8,000	-0.24%
2018/04/10	10	24.15	5	23.85	23.00	5	9,255	0.05%
2018/04/09	8	24.38	17	25.03	24.35	-9	9,832	-0.09%
2018/04/03	0	0.00	12	25.91	25.75	-12	10,503	-0.11%
2018/04/02	15	27.20	2	27.08	26.50	13	11,171	0.12%
2018/03/31	14	27.24	15	27.24	27.20	-1	11,562	-0.01%
2018/03/30	10	25.97	7	25.59	25.60	3	11,431	0.03%
2018/03/29	12	26.48	1	26.40	25.65	11	11,564	0.10%
2018/03/28	5	26.78	4	26.40	25.90	1	11,759	0.01%
2018/03/27	0	0.00	3	25.80	26.05	-3	11,555	-0.03%
2018/03/23	12.1	24.17	0	0.00	24.00	12.1	11,587	0.10%
2018/03/22	10	26.10	5	26.55	26.05	5	11,667	0.04%
2018/03/21	3	27.00	0	0.00	26.80	3	11,725	0.03%
2018/03/20	97	27.40	0	0.00	26.80	97	12,025	0.81%
2018/03/19	5	26.80	5	27.10	26.60	0	12,383	0.00%
2018/03/16	0	0.00	10	27.35	26.95	-10	12,813	-0.08%
2018/03/15	4.4	27.99	1	27.95	27.55	3.4	12,935	0.03%
2018/03/14	2	27.85	0	0.00	27.55	2	13,175	0.02%
2018/03/13	0.6	27.70	0	0.00	27.65	0.6	13,221	0.00%
2018/03/12	5	27.59	3	27.50	28.20	2	13,332	0.02%
2018/03/09	1	26.35	5	27.06	26.70	-4	13,288	-0.03%
2018/03/08	1	27.80	10	27.93	27.55	-9	13,430	-0.07%
2018/03/07	2	28.95	0	0.00	28.60	2	13,633	0.01%
2018/03/06	0	0.00	1	29.10	28.85	-1	13,904	-0.01%
2018/03/05	7	28.69	0	0.00	28.20	7	14,295	0.05%
2018/03/02	1	29.55	0	0.00	29.30	1	14,638	0.01%
2018/02/27	5	30.40	0	0.00	29.90	5	15,070	0.03%
2018/02/26	2	30.90	3	30.50	30.40	-1	15,303	-0.01%
2018/02/23	0	0.00	9	30.47	30.10	-9	15,273	-0.06%
2018/02/22	2	29.40	31	29.54	30.50	-29	15,393	-0.19%
2018/02/21	5	29.31	31	29.02	29.70	-26	15,313	-0.17%
2018/02/12	2	27.25	13	27.47	27.80	-11	15,343	-0.07%
2018/02/09	53	26.11	74	26.10	26.60	-21	15,288	-0.14%
2018/02/08	20	29.17	8	29.65	28.65	12	15,097	0.08%
2018/02/07	11	29.33	29	29.63	28.20	-18	14,990	-0.12%
2018/02/06	25	29.70	63	29.45	29.35	-38	15,184	-0.25%
2018/02/05	17	32.64	202	32.12	32.60	-185	14,999	-1.23%	大賣/鉅額交易
2018/02/02	16	35.70	4	35.65	35.45	12	14,916	0.08%
2018/02/01	6	36.35	10	35.88	35.30	-4	14,938	-0.03%
2018/01/31	2	35.45	1	36.15	35.95	1	15,019	0.01%
2018/01/30	8	36.17	2	36.93	35.60	6	15,085	0.04%
2018/01/29	2	36.30	12	35.88	36.30	-10	15,087	-0.07%
2018/01/26	7	35.41	5	35.75	35.20	2	15,090	0.01%
2018/01/25	24	36.12	2	36.25	35.80	22	15,332	0.14%
2018/01/24	15	35.75	0	0.00	36.05	15	15,375	0.10%
2018/01/23	25	36.50	1	36.60	36.00	24	15,722	0.15%
2018/01/22	16	35.54	54	35.71	37.00	-38	15,884	-0.24%
2018/01/19	101	37.43	64	36.19	35.80	37	15,980	0.23%	大買/
2018/01/18	126	40.11	82	40.73	39.55	44	15,534	0.28%	大買/
2018/01/17	5	40.95	1	40.90	40.95	4	15,414	0.03%
2018/01/16	29	41.81	10	41.57	41.30	19	15,409	0.12%
2018/01/15	141	39.78	0	0.00	40.10	141	15,291	0.92%	大買/鉅額交易
2018/01/12	34	41.07	15	42.22	40.25	19	15,232	0.12%
2018/01/11	79	40.35	4	39.68	39.80	75	15,086	0.50%
2018/01/10	31	40.52	11	40.88	40.20	20	15,058	0.13%
2018/01/09	36	41.01	99	40.39	41.20	-63	15,144	-0.42%
2018/01/08	32	42.69	25	44.14	40.50	7	15,071	0.05%
2018/01/05	14	44.24	13	44.44	44.35	1	14,699	0.01%
2018/01/04	27	44.60	18	44.36	44.15	9	14,418	0.06%
2018/01/03	25	44.12	20.2	43.66	44.80	4.8	13,966	0.03%
2018/01/02	68	39.48	63	38.80	40.75	5	13,344	0.04%