達運 (6120)-凱基-中壢券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/21	1	15.40	0	0.00	15.35	1	9,879	0.01%
2024/05/20	0	0.00	10	15.45	15.45	-10	9,928	-0.10%
2024/05/16	0	0.00	22	15.65	15.70	-22	10,175	-0.22%
2024/05/15	5	15.55	0	15.60	15.50	5	10,424	0.05%
2024/05/14	0	0.00	10	15.50	15.50	-10	10,575	-0.09%
2024/05/09	11	16.04	30	16.03	15.80	-19	10,793	-0.18%
2024/05/08	5	15.50	1	15.60	15.65	4	10,798	0.04%
2024/05/06	0	0.00	3	15.57	15.60	-3	10,907	-0.03%
2024/05/03	55	15.50	39	15.80	15.45	16	10,980	0.15%
2024/05/02	8	16.89	3	16.85	17.00	5	10,665	0.05%
2024/04/30	17	17.42	0	0.00	17.00	17	10,716	0.16%
2024/04/29	55	17.11	20	17.40	17.50	35	10,872	0.32%
2024/04/26	0	0.00	12	17.16	17.00	-12	10,955	-0.11%
2024/04/25	3	16.90	0	0.00	16.85	3	11,515	0.03%
2024/04/24	8	16.93	110	16.89	16.80	-102	12,382	-0.82%	大賣/鉅額交易
2024/04/23	2	16.50	8	17.13	16.70	-6	12,508	-0.05%
2024/04/22	0	0.00	4.2	16.77	16.80	-4.2	12,501	-0.03%
2024/04/19	0	0.00	4.1	15.76	15.75	-4.1	12,587	-0.03%
2024/04/18	4	16.16	28	15.60	15.90	-24	13,006	-0.18%
2024/04/17	2	15.70	1	15.60	15.60	1	14,719	0.01%
2024/04/16	8.3	15.58	4	15.96	15.60	4.3	15,102	0.03%
2024/04/15	2	16.55	21	16.50	16.40	-19	15,356	-0.12%
2024/04/12	3	17.07	19	17.06	16.75	-16	15,296	-0.10%
2024/04/11	8	17.45	17.2	17.51	17.15	-9.2	15,201	-0.06%
2024/04/10	20.2	17.72	102	17.67	17.55	-81.8	15,264	-0.54%	大賣/
2024/04/09	19	17.72	170	17.53	17.25	-151	15,120	-1.00%	大賣/鉅額交易
2024/04/08	261	18.21	31	18.13	17.90	230	14,805	1.55%	大買/鉅額交易
2024/04/03	54	18.19	265	17.67	18.60	-211	13,686	-1.54%	大賣/鉅額交易
2024/04/02	303	17.07	100	17.31	16.95	203	12,806	1.59%	大買/鉅額交易
2024/04/01	2	16.65	33	16.42	16.55	-31	12,262	-0.25%
2024/03/29	3	16.32	12	16.18	16.10	-9	12,158	-0.07%
2024/03/28	12	16.05	200	16.28	16.15	-188	12,089	-1.56%	大賣/鉅額交易
2024/03/27	6	15.94	15	15.90	15.95	-9	12,044	-0.07%
2024/03/26	15	16.03	0	0.00	15.90	15	12,016	0.12%
2024/03/25	1	16.30	23	16.26	16.25	-22	11,947	-0.18%
2024/03/22	7	15.95	104	15.95	15.95	-97	11,882	-0.82%	大賣/
2024/03/21	11	15.62	2	15.70	15.80	9	11,845	0.08%
2024/03/20	21	15.96	10	15.95	15.65	11	11,799	0.09%
2024/03/19	103	15.85	24	16.20	15.85	79	11,777	0.67%	大買/
2024/03/18	25	16.20	10	16.00	15.95	15	11,743	0.13%
2024/03/15	20	15.70	3	15.60	15.75	17	11,764	0.14%
2024/03/14	41	15.76	1	15.60	15.65	40	11,757	0.34%
2024/03/13	270	16.09	44	16.35	15.95	226	11,681	1.93%	大買/鉅額交易
2024/03/12	8	16.64	30	16.88	16.95	-22	11,466	-0.19%
2024/03/11	24	16.47	17	16.41	16.50	7	11,000	0.06%
2024/03/07	35	15.37	2	15.35	15.35	33	10,660	0.31%
2024/03/06	36	15.73	4	15.95	15.60	32	10,579	0.30%
2024/03/05	2	15.95	2	16.15	16.05	0	10,524	0.00%
2024/03/01	4	15.49	0	0.00	15.40	4	10,307	0.04%
2024/02/29	10	15.65	0	0.00	15.65	10	10,277	0.10%
2024/02/27	43	15.87	15	15.80	15.80	28	10,237	0.27%
2024/02/23	6	16.40	1	16.45	16.20	5	10,157	0.05%
2024/02/22	2	16.50	1	16.60	16.35	1	10,080	0.01%
2024/02/21	0	0.00	3	16.70	16.50	-3	10,022	-0.03%
2024/02/20	17	16.80	11	16.77	16.65	6	9,965	0.06%
2024/02/19	3	17.30	12	17.01	16.85	-9	9,869	-0.09%
2024/02/16	5	17.10	33	17.06	17.10	-28	9,692	-0.29%
2024/02/15	15	16.25	29	16.18	16.30	-14	9,410	-0.15%
2024/02/05	4	15.80	1	15.75	15.75	3	9,238	0.03%
2024/02/02	3	15.58	0	0.00	15.50	3	9,147	0.03%
2024/02/01	18	15.44	1	15.50	15.35	17	9,110	0.19%
2024/01/31	2	15.80	0	0.00	15.50	2	9,015	0.02%
2024/01/30	5	16.24	4	16.10	16.10	1	8,903	0.01%
2024/01/29	5	15.75	4	15.82	15.85	1	8,780	0.01%
2024/01/26	68	15.93	17	15.85	15.80	51	8,713	0.59%
2024/01/25	10	16.13	2	16.10	15.95	8	8,589	0.09%
2024/01/24	21	16.46	11	16.39	16.25	10	8,453	0.12%
2024/01/23	11	16.61	9	16.79	16.40	2	8,338	0.02%
2024/01/22	45	16.76	33	16.68	16.45	12	8,093	0.15%
2024/01/19	94	17.08	95	17.01	16.90	-1	7,868	-0.01%
2024/01/18	57	17.19	95	17.20	17.45	-38	7,224	-0.53%
2024/01/17	40	16.26	22	15.93	15.90	18	6,305	0.29%
2024/01/16	19	16.53	134	16.36	16.40	-115	6,114	-1.88%	大賣/鉅額交易
2024/01/15	37	16.90	39	16.88	16.80	-2	5,822	-0.03%
2024/01/12	28	16.70	88	16.72	16.80	-60	5,465	-1.10%
2024/01/11	235	16.89	100	17.01	16.45	135	4,982	2.71%	大買/鉅額交易
2024/01/10	40	15.03	42	15.24	16.25	-2	3,206	-0.06%
2024/01/09	37	14.92	40.1	14.87	14.80	-3.1	2,785	-0.11%
2024/01/08	5	14.25	1	14.15	14.15	4	2,602	0.15%
2024/01/05	15	14.13	36	14.16	14.15	-21	2,603	-0.81%
2024/01/04	54	14.32	0	0.00	14.15	54	2,574	2.10%
2024/01/03	0	0.00	1	13.35	13.75	-1	2,566	-0.04%
2023/12/27	1	13.50	21	13.55	13.55	-20	2,957	-0.68%
2023/12/25	0	0.00	30	13.15	13.15	-30	3,068	-0.98%
2023/12/22	3	13.25	0	0.00	13.25	3	3,109	0.10%
2023/12/21	0	0.00	2	13.45	13.30	-2	3,140	-0.06%
2023/12/20	10	13.45	36	13.40	13.50	-26	3,214	-0.81%
2023/12/12	5	13.52	3	13.58	13.70	2	3,975	0.05%
2023/12/06	4	13.80	1	13.75	13.75	3	4,977	0.06%
2023/12/05	3	13.80	1	13.85	13.85	2	4,991	0.04%
2023/12/01	0	0.00	1	13.90	13.90	-1	5,055	-0.02%
2023/11/28	0	0.00	1	13.90	13.95	-1	5,055	-0.02%
2023/11/22	6	14.10	0	0.00	14.10	6	5,085	0.12%
2023/11/16	0	0.00	1	13.65	13.60	-1	5,154	-0.02%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/13	0	0.00	25	13.45	13.40	-25	5,230	-0.48%
2023/11/09	3	13.58	12	13.55	13.55	-9	5,324	-0.17%
2023/11/08	1	13.90	5	14.00	13.90	-4	5,343	-0.07%
2023/11/07	1	13.90	0	0.00	13.90	1	5,473	0.02%
2023/11/06	0	0.00	5	14.00	14.10	-5	5,703	-0.09%
2023/11/03	1	13.95	0	0.00	13.90	1	5,876	0.02%
2023/10/31	21	13.76	0	0.00	13.80	21	6,021	0.35%
2023/10/27	0	0.00	3	14.00	13.95	-3	6,108	-0.05%
2023/10/26	2	14.00	51.5	14.00	14.10	-49.5	6,188	-0.80%
2023/10/25	1	14.45	5	14.45	14.45	-4	6,233	-0.06%
2023/10/24	53	14.00	10	14.13	14.15	43	6,379	0.67%
2023/10/23	0	0.00	10	13.70	14.00	-10	6,551	-0.15%
2023/10/20	15	13.56	15	13.42	13.50	0	6,653	0.00%
2023/10/19	0	0.00	10	13.70	13.80	-10	6,736	-0.15%
2023/10/18	2	14.00	0.1	14.05	13.90	1.9	6,942	0.03%
2023/10/17	2	14.15	1	14.15	14.15	1	7,104	0.01%
2023/10/16	6	14.28	10	14.45	14.30	-4	7,417	-0.05%
2023/10/13	0	0.00	3	14.75	14.70	-3	7,394	-0.04%
2023/10/11	28	15.03	0	0.00	14.75	28	7,913	0.35%
2023/10/06	11	16.22	10	16.05	15.90	1	8,521	0.01%
2023/10/05	3	16.61	5	16.64	16.30	-2	9,007	-0.02%
2023/10/04	0	0.00	1	16.10	16.20	-1	9,543	-0.01%
2023/10/03	1	15.70	0	0.00	16.05	1	9,820	0.01%
2023/10/02	0	0.00	2	16.08	16.15	-2	9,763	-0.02%
2023/09/28	2.2	15.99	0	0.00	15.80	2.2	9,746	0.02%
2023/09/27	0.3	15.80	0	0.00	15.90	0.3	9,694	0.00%
2023/09/25	0	0.00	1	16.00	16.05	-1	9,699	-0.01%
2023/09/22	9	15.46	21	15.93	16.00	-12	9,645	-0.12%
2023/09/21	6	15.46	1	15.40	15.45	5	9,548	0.05%
2023/09/20	0	0.00	20	15.45	15.55	-20	9,535	-0.21%
2023/09/19	37	16.15	54	15.75	15.85	-17	9,608	-0.18%
2023/09/18	56	15.82	60.5	16.15	16.10	-4.5	9,959	-0.05%
2023/09/15	9	15.86	29	15.66	15.55	-20	10,661	-0.19%
2023/09/14	38	15.71	53	15.93	15.70	-15	10,989	-0.14%
2023/09/13	28.5	15.16	13	14.99	14.95	15.5	11,493	0.13%
2023/09/12	122	15.16	22	15.48	14.50	100	11,354	0.88%	大買/
2023/09/11	23	15.50	1	15.50	15.50	22	10,920	0.20%
2023/09/08	3	14.02	0	0.00	14.10	3	10,897	0.03%
2023/09/07	0.2	14.10	36	14.15	14.10	-35.8	10,884	-0.33%
2023/09/06	2	14.80	0	0.00	14.60	2	10,845	0.02%
2023/09/05	0	0.00	1	14.90	14.95	-1	10,846	-0.01%
2023/08/31	0	0.00	2	14.85	14.90	-2	10,810	-0.02%
2023/08/30	5.3	14.65	0	0.00	14.75	5.3	10,924	0.05%
2023/08/29	0	0.00	3	14.50	14.55	-3	10,898	-0.03%
2023/08/28	5.2	14.39	41	14.40	14.40	-35.8	10,894	-0.33%
2023/08/25	3	14.75	2	14.70	14.70	1	10,884	0.01%
2023/08/24	17	14.98	4	15.03	14.85	13	10,970	0.12%
2023/08/23	6	14.41	6	14.46	14.50	0	10,905	0.00%
2023/08/22	11	14.80	2	14.65	14.60	9	10,845	0.08%
2023/08/21	5.1	15.21	1	15.40	15.20	4.1	10,781	0.04%
2023/08/18	4	15.20	150	15.02	15.10	-146	10,763	-1.36%	大賣/鉅額交易
2023/08/17	3	15.57	15	15.54	15.45	-12	10,708	-0.11%
2023/08/16	4.1	15.05	5	15.10	15.10	-0.9	10,657	-0.01%
2023/08/14	2.1	14.80	6	14.95	14.85	-3.9	10,529	-0.04%
2023/08/11	7	15.09	1	15.40	15.30	6	10,457	0.06%
2023/08/10	0.1	14.64	22	14.55	14.70	-21.9	10,312	-0.21%
2023/08/09	7.2	15.10	0	0.00	15.10	7.2	10,074	0.07%
2023/08/08	9.1	16.84	0	0.00	16.75	9.1	9,895	0.09%
2023/08/07	1	16.35	0	0.00	16.50	1	9,784	0.01%
2023/08/04	0	0.00	3	16.20	16.25	-3	9,731	-0.03%
2023/08/02	40	16.29	1	16.10	16.15	39	9,702	0.40%
2023/08/01	3.1	16.84	2	16.58	16.65	1.1	9,609	0.01%
2023/07/31	1	17.05	6	16.88	16.65	-5	9,576	-0.05%
2023/07/28	3.5	16.87	4	16.90	16.95	-0.5	9,484	-0.01%
2023/07/27	1	17.01	19.2	17.00	17.20	-18.1	9,398	-0.19%
2023/07/26	15	16.49	5.7	16.41	16.45	9.3	9,213	0.10%
2023/07/25	106	17.60	11	17.38	17.65	95	8,969	1.06%	大買/
2023/07/24	23	17.42	1	17.50	17.25	22	8,812	0.25%
2023/07/21	36	17.71	12	18.09	17.70	24	8,670	0.28%
2023/07/20	19	19.08	14	19.24	18.90	5	8,434	0.06%
2023/07/19	11.1	18.85	60	19.26	19.20	-48.9	8,219	-0.60%
2023/07/18	14	18.60	3	18.93	18.20	11	7,875	0.14%
2023/07/17	65	18.93	10	19.10	18.95	55	7,689	0.72%
2023/07/14	69	18.61	22.3	18.97	18.75	46.8	7,505	0.62%
2023/07/13	88	19.61	54.1	19.80	19.15	33.9	7,164	0.47%
2023/07/12	53	18.35	56.3	18.29	18.90	-3.3	6,415	-0.05%
2023/07/11	105	17.63	34.2	17.74	17.70	70.8	5,935	1.19%	大買/
2023/07/10	14	16.85	7.2	17.43	17.50	6.8	5,248	0.13%
2023/07/07	11	15.90	9.8	15.81	15.95	1.2	4,908	0.03%
2023/07/06	12	15.33	2	15.40	15.40	10	4,824	0.21%
2023/07/05	2	15.20	6	15.14	15.20	-4	4,789	-0.08%
2023/07/04	3	14.90	0	0.00	14.90	3	4,762	0.06%
2023/07/03	3	15.45	0	0.00	15.25	3	4,747	0.06%
2023/06/30	0	0.00	1	14.80	15.15	-1	4,708	-0.02%
2023/06/29	1	14.75	0.3	14.65	14.70	0.7	4,689	0.01%
2023/06/28	2	14.60	18	14.61	14.55	-16	4,674	-0.34%
2023/06/27	14	14.50	5	14.54	14.40	9	4,644	0.19%
2023/06/26	12	15.69	5	15.58	15.25	7	4,497	0.16%
2023/06/21	47	16.10	21	16.08	15.85	26	4,000	0.65%
2023/06/20	12	14.53	43.2	15.31	15.55	-31.2	3,047	-1.02%
2023/06/19	35.2	14.11	26	14.08	14.15	9.2	2,575	0.36%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	0	0.00	3	11.95	12.35	-3	1,761	-0.17%
2023/06/14	0	0.00	4	11.20	11.25	-4	1,665	-0.24%
2023/06/09	7	10.99	75	11.04	10.85	-68	1,595	-4.26%
2023/06/08	10	10.60	0	0.00	10.60	10	1,567	0.64%
2023/06/07	1	10.80	0	0.00	10.80	1	1,573	0.06%
2023/06/05	1	11.00	0	0.00	10.85	1	1,580	0.06%
2023/06/02	1	10.80	1	10.70	10.75	0	1,456	0.00%
2023/06/01	66	10.90	0	0.00	10.80	66	1,459	4.52%
2023/05/31	1	10.75	2	10.70	10.80	-1	1,457	-0.07%
2023/05/30	3	11.05	7	11.03	10.65	-4	1,441	-0.28%
2023/05/29	3	10.30	0	0.00	10.30	3	1,354	0.22%
2023/05/26	5.1	10.35	32	10.36	10.25	-27	1,375	-1.96%
2023/05/23	3	10.40	0	0.00	10.45	3	1,436	0.21%
2023/05/22	0	0.00	0.1	10.40	10.45	-0.1	1,463	0.00%
2023/05/15	0	0.00	8	10.05	10.10	-8	1,567	-0.51%
2023/05/12	0	0.00	0.1	10.25	10.05	-0.1	1,578	-0.01%
2023/05/09	40	10.25	0	0.00	10.15	40	1,625	2.46%
2023/05/03	0	0.00	5	10.30	10.30	-5	1,661	-0.30%
2023/04/25	11	10.20	2	10.20	10.15	9	1,673	0.54%
2023/04/24	1	10.35	8	10.45	10.45	-7	1,649	-0.42%
2023/04/21	89	10.40	1	10.40	10.40	88	1,637	5.37%
2023/04/20	1	10.80	0	0.00	10.65	1	1,608	0.06%
2023/04/19	3	11.20	2	11.35	11.10	1	1,569	0.06%
2023/04/17	0	0.00	6	11.35	11.35	-6	1,495	-0.40%
2023/04/14	0	0.00	10	10.95	11.15	-10	1,448	-0.69%
2023/04/13	11	10.85	0	0.00	10.75	11	1,381	0.80%
2023/04/11	0	10.65	0	0.00	10.70	0	1,348	0.00%
2023/04/07	0	0.00	6	10.70	10.70	-6	1,316	-0.46%
2023/04/06	0	0.00	1	10.85	10.80	-1	1,309	-0.08%
2023/03/31	0	0.00	1	10.65	10.65	-1	1,303	-0.08%
2023/03/30	0	0.00	11	10.64	10.55	-11	1,277	-0.86%
2023/03/24	6	10.70	0	0.00	10.60	6	1,246	0.48%
2023/03/23	1	10.40	2	10.50	10.45	-1	1,223	-0.08%
2023/03/22	0	0.00	21	10.75	10.60	-21	1,209	-1.74%
2023/03/21	3	10.53	0	0.00	10.60	3	1,145	0.26%
2023/03/13	1	10.05	10	10.00	10.00	-9	1,082	-0.83%
2023/03/10	1	10.05	10	10.05	10.15	-9	1,076	-0.84%
2023/03/08	0	0.00	2	10.35	10.40	-2	1,064	-0.19%
2023/03/07	0	0.00	1	10.30	10.35	-1	1,051	-0.10%
2023/03/06	0	0.00	2	10.40	10.25	-2	1,042	-0.19%
2023/03/03	0	0.00	7	10.25	10.25	-7	1,034	-0.68%
2023/03/01	1	10.15	2	10.20	10.15	-1	1,012	-0.10%
2023/02/24	21	10.44	0	0.00	10.45	21	994	2.11%
2023/02/23	2	10.35	9	10.29	10.30	-7	964	-0.73%
2023/02/22	15	10.27	0	0.00	10.30	15	939	1.60%
2023/02/21	5	10.20	0	0.00	10.05	5	891	0.56%
2023/02/20	0	0.00	33	10.24	10.20	-33	868	-3.80%
2023/02/17	5	10.05	20	10.10	9.99	-15	841	-1.78%
2023/02/16	0	9.90	22	9.90	9.91	-22	802	-2.74%
2023/02/15	1	9.85	1	9.80	9.85	0	795	0.00%
2023/02/14	2	9.78	0	0.00	9.78	2	782	0.26%
2023/02/13	0	0.00	10	9.71	9.46	-10	738	-1.35%
2023/02/10	5	9.46	1	9.46	9.57	4	737	0.54%
2023/02/08	5	9.59	8	9.63	9.63	-3	719	-0.42%
2023/02/07	18	9.66	0	0.00	9.67	18	705	2.55%
2023/02/06	2	9.52	20	9.52	9.52	-18	676	-2.66%
2023/01/17	0	0.00	5	8.73	8.71	-5	613	-0.81%
2023/01/04	1	8.90	0	0.00	8.89	1	653	0.15%
2022/12/06	0.1	9.22	0	0.00	9.13	0.1	816	0.01%
2022/11/28	2	8.95	0	0.00	8.98	2	907	0.22%
2022/11/23	0	0.00	1	9.10	9.09	-1	1,213	-0.08%
2022/11/15	5	9.28	2	9.27	9.28	3	1,288	0.23%
2022/11/11	3	9.08	0.3	9.15	9.02	2.7	1,334	0.20%
2022/11/07	0	0.00	10	9.01	9.00	-10	1,421	-0.70%
2022/11/01	5	8.79	3	8.76	8.73	2	1,476	0.14%
2022/10/28	3	8.62	0	0.00	8.56	3	1,522	0.20%
2022/10/19	0	0.00	5	9.07	9.07	-5	1,581	-0.32%
2022/10/14	8	8.98	0	0.00	8.97	8	1,625	0.49%
2022/10/13	1	8.63	0	0.00	8.56	1	1,636	0.06%
2022/10/11	0.2	9.09	0	0.00	9.05	0.2	1,643	0.01%
2022/10/07	3	9.38	6	9.36	9.36	-3	1,643	-0.18%
2022/10/04	5	9.01	0	0.00	8.98	5	1,664	0.30%
2022/09/30	0	0.00	13	8.66	8.80	-13	1,678	-0.77%
2022/09/29	10	8.51	0	0.00	8.59	10	1,689	0.59%
2022/09/28	1.1	8.22	0	0.00	8.23	1.1	1,702	0.06%
2022/09/26	3.1	8.88	299	8.63	8.59	-296	1,707	-17.34%	大賣/鉅額交易
2022/09/23	5	9.17	0	0.00	9.12	5	1,703	0.29%
2022/09/22	1	9.08	0	0.00	9.20	1	1,732	0.06%
2022/09/21	10	9.16	0	0.00	9.18	10	1,732	0.58%
2022/09/20	5.2	9.38	0	0.00	9.31	5.2	1,743	0.30%
2022/09/19	6	9.40	0	0.00	9.31	6	1,773	0.34%
2022/09/16	2.1	9.49	0	0.00	9.45	2.1	1,783	0.11%
2022/09/14	2.1	9.36	0	0.00	9.43	2.1	1,837	0.11%
2022/09/12	6	9.42	0	0.00	9.40	6	1,896	0.32%
2022/09/08	5	9.41	0	0.00	9.57	5	1,913	0.26%
2022/09/06	13	9.61	2	9.40	9.45	11	1,940	0.57%
2022/09/02	1	9.93	0	0.00	9.90	1	1,958	0.05%
2022/09/01	6	10.10	1	10.05	10.05	5	1,960	0.26%
2022/08/31	17.2	10.41	0	0.00	10.30	17.2	1,961	0.87%
2022/08/30	0	0.00	2	10.30	10.30	-2	1,742	-0.11%
2022/08/26	0	0.00	8	10.55	10.45	-8	1,870	-0.43%
2022/08/24	18	10.20	0	0.00	10.25	18	2,192	0.82%
2022/08/23	0	10.30	0	0.00	10.20	0	2,440	0.00%
2022/08/19	10	10.70	0	0.00	10.70	10	2,648	0.38%
2022/08/17	0	0.00	4	10.40	10.40	-4	2,661	-0.15%
2022/08/15	4	10.55	0	0.00	10.50	4	3,127	0.13%
2022/08/12	0	0.00	30	10.24	10.30	-30	3,096	-0.97%
2022/08/11	4	10.38	0	0.00	10.15	4	3,110	0.13%
2022/08/10	0	0.00	2	10.15	10.10	-2	3,125	-0.06%
2022/07/27	0	0.00	2	10.20	10.20	-2	3,147	-0.06%
2022/07/15	0	0.00	2	9.37	9.46	-2	3,149	-0.06%
2022/07/14	0	0.00	2	9.39	9.40	-2	3,157	-0.06%
2022/07/13	2	9.30	0	0.00	9.30	2	3,182	0.06%
2022/07/05	0	0.00	6	9.16	9.16	-6	3,185	-0.19%
2022/07/01	3	9.36	0	0.00	9.06	3	3,223	0.09%
2022/06/30	1	9.71	0	0.00	9.68	1	3,217	0.03%
2022/06/29	2	10.05	0	0.00	10.05	2	3,222	0.06%
2022/06/28	2	10.10	0	0.00	10.10	2	3,243	0.06%
2022/06/27	0	0.00	2	10.10	10.25	-2	3,251	-0.06%
2022/06/23	2	10.10	0	0.00	9.85	2	3,276	0.06%
2022/06/17	2	10.00	0	0.00	10.10	2	3,231	0.06%
2022/06/16	4	10.25	0	0.00	10.10	4	3,230	0.12%
2022/06/15	0	0.00	68	10.25	10.30	-68	3,242	-2.10%
2022/06/14	11.2	10.04	0	0.00	10.20	11.2	3,260	0.34%
2022/06/13	57	10.16	0	0.00	10.15	57	3,251	1.75%
2022/06/10	1	10.45	0	0.00	10.45	1	3,247	0.03%
2022/06/08	1	10.50	3	10.67	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	10	10.65	0	0.00	10.65	10	3,230	0.31%
2022/06/02	1	10.85	1	10.95	10.75	0	3,155	0.00%
2022/05/31	5	10.57	11	10.70	10.65	-6	2,886	-0.21%
2022/05/27	11	10.40	21	10.52	10.45	-10	2,700	-0.37%
2022/05/26	16	10.17	72	10.30	10.15	-56	2,557	-2.19%
2022/05/25	13	10.16	0	0.00	10.25	13	2,553	0.51%
2022/05/24	75	10.27	2	10.30	10.25	73	2,575	2.83%
2022/05/20	0	0.00	2	10.80	10.75	-2	2,152	-0.09%
2022/05/18	2	11.20	2	11.20	11.15	0	2,169	0.00%
2022/05/17	6	10.70	3	10.65	10.65	3	2,150	0.14%
2022/05/16	2	10.30	8	10.35	10.35	-6	2,165	-0.28%
2022/05/13	7	10.40	0	0.00	10.40	7	2,197	0.32%
2022/05/12	1	10.05	4	10.15	10.00	-3	2,207	-0.14%
2022/05/11	14	10.33	0	0.00	10.15	14	2,242	0.62%
2022/05/06	8	10.55	2	10.70	10.75	6	2,403	0.25%
2022/04/27	15	10.43	6	10.45	10.70	9	2,599	0.35%
2022/04/26	3	10.72	8	10.94	10.75	-5	2,597	-0.19%
2022/04/25	7.1	10.75	0	0.00	10.75	7.1	2,627	0.27%
2022/04/22	1	11.10	0	0.00	11.20	1	2,649	0.04%
2022/04/21	9	11.35	0	0.00	11.25	9	2,739	0.33%
2022/04/20	5	11.30	0	0.00	11.30	5	2,815	0.18%
2022/04/18	0	0.00	10	11.00	10.90	-10	3,160	-0.32%
2022/04/15	10	11.00	0	0.00	11.05	10	3,583	0.28%
2022/04/13	0	0.00	63	11.29	11.35	-63	3,916	-1.61%
2022/04/12	30	11.06	10	11.25	11.05	20	4,330	0.46%
2022/04/11	45	11.20	4	11.60	11.15	41	4,688	0.87%
2022/04/08	1	11.40	3	11.45	11.55	-2	5,939	-0.03%
2022/04/07	16	11.52	10	11.45	11.45	6	6,608	0.09%
2022/04/06	1	11.80	30	11.80	11.90	-29	6,749	-0.43%
2022/04/01	0	0.00	1	11.85	11.95	-1	7,088	-0.01%
2022/03/31	2	12.15	0	12.35	12.10	2	7,157	0.03%
2022/03/30	10	12.30	5	12.40	12.25	5	7,207	0.07%
2022/03/29	0	12.40	5	12.30	12.30	-5	7,276	-0.07%
2022/03/25	5	13.06	0	0.00	12.85	5	7,848	0.06%
2022/03/24	0	0.00	5	13.00	12.95	-5	7,888	-0.06%
2022/03/22	0	0.00	2	12.95	13.10	-2	8,294	-0.02%
2022/03/21	0	0.00	8	12.90	12.90	-8	9,065	-0.09%
2022/03/18	8	13.15	1	13.15	13.15	7	10,021	0.07%
2022/03/15	0	0.00	4	13.15	12.90	-4	11,145	-0.04%
2022/03/14	4	13.30	3	13.15	13.15	1	11,143	0.01%
2022/03/11	9	13.10	4	13.13	13.20	5	11,265	0.04%
2022/03/10	5	13.07	5	13.15	13.10	0	11,290	0.00%
2022/03/09	6	12.67	3	12.80	12.80	3	11,254	0.03%
2022/03/08	7	12.34	4	12.43	12.15	3	11,217	0.03%
2022/03/07	0	0.00	7	12.25	12.20	-7	11,190	-0.06%
2022/03/04	10	12.85	0	0.00	12.80	10	11,281	0.09%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/03/02	1	13.25	1	13.00	13.00	0	11,335	0.00%
2022/03/01	1	13.10	1	13.05	13.15	0	11,239	0.00%
2022/02/25	6	12.88	0	0.00	12.80	6	11,249	0.05%
2022/02/22	1	13.35	1	13.45	13.60	0	11,281	0.00%
2022/02/21	5	13.95	5	13.81	14.00	0	11,304	0.00%
2022/02/18	0	0.00	20	13.85	13.85	-20	11,289	-0.18%
2022/02/17	0	0.00	12	14.10	13.85	-12	11,282	-0.11%
2022/02/16	12	14.10	0	0.00	14.10	12	11,265	0.11%
2022/02/15	0	0.00	11	14.28	13.90	-11	11,272	-0.10%
2022/02/14	0	0.00	11	14.10	13.90	-11	11,236	-0.10%
2022/02/11	2	14.28	4	14.45	14.30	-2	11,205	-0.02%
2022/02/09	10	14.10	2	14.20	14.30	8	11,116	0.07%
2022/02/08	2	13.95	0	0.00	14.00	2	11,059	0.02%
2022/01/26	7	12.87	20	12.75	12.70	-13	10,980	-0.12%
2022/01/25	10	12.80	2	12.80	12.75	8	10,972	0.07%
2022/01/24	0.1	13.10	5	13.07	13.15	-4.9	10,947	-0.04%
2022/01/21	1	13.30	20	13.44	13.25	-19	10,923	-0.17%
2022/01/20	0	0.00	15	13.87	13.70	-15	10,900	-0.14%
2022/01/18	0	0.00	1	13.90	13.75	-1	10,828	-0.01%
2022/01/17	5	13.61	13	13.52	13.65	-8	10,791	-0.07%
2022/01/13	3	13.88	0	0.00	13.70	3	10,673	0.03%
2022/01/12	7	14.38	20	14.03	14.00	-13	10,594	-0.12%
2022/01/11	7	14.31	24	14.10	14.15	-17	10,392	-0.16%
2022/01/10	51	14.83	19	14.61	14.40	32	10,207	0.31%
2022/01/07	13	14.80	50	14.63	14.55	-37	9,773	-0.38%
2022/01/06	24	15.21	6	15.23	15.15	18	9,598	0.19%
2022/01/05	57	15.38	50	15.49	14.90	7	9,413	0.07%
2022/01/04	26	15.57	71	15.33	15.10	-45	8,986	-0.50%
2022/01/03	158	16.24	75	16.14	16.10	83	8,602	0.96%	大買/
2021/12/30	19	15.72	62	15.88	16.00	-43	7,340	-0.59%
2021/12/29	15	14.63	119	14.63	14.55	-104	6,655	-1.56%	大賣/鉅額交易
2021/12/28	7	14.86	11	14.84	14.60	-4	6,490	-0.06%
2021/12/27	11	14.25	24	14.29	14.45	-13	6,159	-0.21%
2021/12/24	2	14.38	6	14.05	14.10	-4	6,077	-0.07%
2021/12/23	4	14.25	27	14.31	14.35	-23	6,005	-0.38%
2021/12/22	178	14.60	20	14.65	14.30	158	5,924	2.67%	大買/鉅額交易
2021/12/21	8	14.24	2	14.20	13.95	6	5,385	0.11%
2021/12/17	18	14.16	6	14.24	14.00	12	5,250	0.23%
2021/12/16	13	14.68	50	14.72	14.85	-37	5,064	-0.73%
2021/12/15	83	14.76	141	14.56	14.60	-58	4,812	-1.21%	大賣/
2021/12/14	157.1	14.76	53	14.93	14.10	104.1	4,038	2.58%	大買/鉅額交易
2021/12/13	15	15.03	30	14.98	15.55	-15	3,048	-0.49%
2021/12/10	89	13.86	45	13.64	14.15	44	2,758	1.59%
2021/12/09	10	12.74	19	12.84	12.90	-9	2,045	-0.44%
2021/12/08	0	0.00	2	11.68	11.75	-2	1,838	-0.11%
2021/12/07	11	11.75	0	0.00	11.50	11	1,810	0.61%
2021/12/06	8	11.34	0	0.00	11.45	8	1,682	0.48%
2021/12/01	0	0.00	66	10.89	11.10	-66	1,688	-3.91%
2021/11/29	59	10.59	0	0.00	10.70	59	1,549	3.81%
2021/11/26	29	11.04	28	10.94	10.90	1	1,524	0.07%
2021/11/25	0	0.00	1	11.45	11.50	-1	1,465	-0.07%
2021/11/24	4	11.18	8	11.48	11.65	-4	1,453	-0.28%
2021/11/23	23	11.29	17	11.54	11.25	6	1,424	0.42%
2021/11/22	15	11.63	0	0.00	11.70	15	1,376	1.09%
2021/11/19	1.1	11.22	1	11.30	11.30	0.1	1,324	0.01%
2021/11/18	14	11.42	22	11.35	11.50	-8	1,294	-0.62%
2021/11/17	10	11.00	20	11.00	11.00	-10	1,240	-0.81%
2021/11/16	0	0.00	65	11.00	10.90	-65	1,240	-5.24%
2021/11/15	15	10.85	0	0.00	10.85	15	1,236	1.21%
2021/11/12	61	10.94	0	0.00	10.90	61	1,226	4.97%
2021/11/11	0	0.00	23	11.20	11.25	-23	1,194	-1.93%
2021/11/10	11	11.15	0	0.00	11.15	11	1,203	0.91%
2021/11/09	13	11.20	0	0.00	11.20	13	1,215	1.07%
2021/11/04	2	11.10	9	11.17	11.10	-7	1,268	-0.55%
2021/11/03	6	11.12	3	11.30	11.15	3	1,273	0.24%
2021/11/02	4	11.14	0	0.00	11.10	4	1,268	0.32%
2021/11/01	0	0.00	1	11.40	11.40	-1	1,313	-0.08%
2021/10/29	1	11.20	0	0.00	11.15	1	1,354	0.07%
2021/10/28	2	11.28	2	11.48	11.20	0	1,343	0.00%
2021/10/27	0	0.00	5	11.20	11.15	-5	1,329	-0.38%
2021/10/26	0.1	11.30	0	0.00	11.20	0.1	1,332	0.00%
2021/10/21	3	11.20	1	10.95	11.00	2	1,366	0.15%
2021/10/20	1	10.85	0	0.00	10.80	1	1,380	0.07%
2021/10/19	0	0.00	2	10.90	10.90	-2	1,406	-0.14%
2021/10/08	0	0.00	40	10.61	10.60	-40	1,688	-2.37%
2021/10/07	0	0.00	35	10.53	10.55	-35	1,713	-2.04%
2021/10/06	38	10.28	0	0.00	10.20	38	1,745	2.18%
2021/10/05	6	9.98	26	10.53	10.60	-20	1,752	-1.14%
2021/10/04	53	10.34	0	0.00	10.20	53	1,738	3.05%
2021/10/01	6	10.93	0	0.00	10.85	6	1,715	0.35%
2021/09/30	1	11.10	0	0.00	11.20	1	1,703	0.06%
2021/09/29	1	11.15	0	0.00	11.15	1	1,707	0.06%
2021/09/28	1	11.40	0	0.00	11.45	1	1,721	0.06%
2021/09/27	2	11.50	9	11.54	11.60	-7	1,732	-0.40%
2021/09/24	5	11.35	1	11.30	11.30	4	1,723	0.23%
2021/09/23	3	11.10	0	0.00	11.20	3	1,727	0.17%
2021/09/22	0	0.00	1	11.15	11.20	-1	1,739	-0.06%
2021/09/17	0	0.00	6	11.37	11.50	-6	1,796	-0.33%
2021/09/16	8	11.15	1	11.45	11.15	7	1,808	0.39%
2021/09/14	2	11.28	0	0.00	11.35	2	1,824	0.11%
2021/09/13	0	0.00	40	11.30	11.25	-40	1,832	-2.18%
2021/09/10	0	0.00	10	11.28	11.25	-10	1,853	-0.54%
2021/09/09	0	0.00	11	11.10	11.20	-11	1,861	-0.59%
2021/09/08	47	11.09	0	0.00	10.85	47	1,860	2.53%
2021/09/07	11	11.29	0	0.00	11.35	11	1,830	0.60%
2021/09/06	20	11.50	10	11.42	11.40	10	1,825	0.55%
2021/09/02	5	11.91	0	0.00	11.75	5	1,823	0.27%
2021/08/31	1	11.80	0	0.00	11.90	1	1,861	0.05%
2021/08/30	2	11.95	0	0.00	11.85	2	1,869	0.11%
2021/08/26	5	12.05	0	0.00	11.90	5	1,873	0.27%
2021/08/25	7	12.03	4	12.10	12.15	3	1,883	0.16%
2021/08/24	5	11.93	0	0.00	11.75	5	1,895	0.26%
2021/08/23	10	11.88	0	0.00	12.15	10	1,923	0.52%
2021/08/20	15	11.33	47	11.39	11.50	-32	1,928	-1.66%
2021/08/19	41	11.36	0	0.00	11.40	41	1,928	2.13%
2021/08/18	1	11.40	1	11.55	12.00	0	1,917	0.00%
2021/08/17	13	11.75	18	11.65	11.60	-5	1,937	-0.26%
2021/08/16	7	12.09	6	12.30	11.90	1	1,948	0.05%
2021/08/13	8	12.32	0	0.00	12.25	8	1,972	0.41%
2021/08/12	2	12.70	7	12.65	12.65	-5	1,974	-0.25%
2021/08/11	10	12.52	0	0.00	12.50	10	1,996	0.50%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/06	0	0.00	1	13.70	13.35	-1	2,058	-0.05%
2021/08/05	3	13.55	0	13.55	13.55	3	2,111	0.14%
2021/08/04	0	0.00	8	13.76	14.10	-8	2,129	-0.38%
2021/08/03	7	13.63	0	0.00	13.50	7	2,160	0.32%
2021/08/02	10	13.38	0	13.50	13.55	10	2,198	0.45%
2021/07/29	14	13.43	0	0.00	13.40	14	2,286	0.61%
2021/07/28	7	13.16	0	0.00	13.35	7	2,338	0.30%
2021/07/27	4	13.75	11	13.66	13.55	-7	2,436	-0.29%
2021/07/26	0	0.00	6	14.05	14.05	-6	2,533	-0.24%
2021/07/23	1	13.70	2	14.05	14.00	-1	2,604	-0.04%
2021/07/22	10	13.85	20	13.78	13.80	-10	2,696	-0.37%
2021/07/21	9	13.23	8	13.34	13.15	1	2,834	0.04%
2021/07/20	50	13.68	1	13.55	13.45	49	3,015	1.63%
2021/07/19	3	14.28	27	14.12	14.25	-24	3,107	-0.77%
2021/07/16	6	13.64	5	13.76	13.60	1	3,274	0.03%
2021/07/14	11	13.43	6	13.53	13.25	5	3,524	0.14%
2021/07/13	26	13.99	6	13.88	13.70	20	3,579	0.56%
2021/07/12	0	0.00	1.3	13.49	13.55	-1.3	3,608	-0.04%
2021/07/08	2	13.50	1	13.45	13.40	1	3,902	0.03%
2021/07/07	1	13.35	0	0.00	13.25	1	3,992	0.03%
2021/07/06	4	13.56	1	13.65	13.50	3	4,159	0.07%
2021/07/05	0	0.00	2	13.78	13.75	-2	4,274	-0.05%
2021/07/02	1	13.45	10	13.55	13.35	-9	4,318	-0.21%
2021/06/30	0	0.00	5	13.50	13.50	-5	4,552	-0.11%
2021/06/29	13	13.41	2	13.55	13.40	11	4,776	0.23%
2021/06/28	2	13.60	3	14.23	13.75	-1	5,029	-0.02%
2021/06/25	0	0.00	12	13.91	14.15	-12	5,310	-0.23%
2021/06/23	3	13.65	1	13.30	13.55	2	5,450	0.04%
2021/06/22	1	13.10	11	13.38	13.15	-10	5,483	-0.18%
2021/06/21	13	13.28	5	13.65	13.25	8	5,511	0.15%
2021/06/18	16	13.79	0	0.00	13.65	16	5,603	0.29%
2021/06/17	0	0.00	10	13.60	14.00	-10	5,734	-0.17%
2021/06/16	3	13.75	0	0.00	13.55	3	6,069	0.05%
2021/06/15	1	13.80	0	0.00	13.85	1	6,337	0.02%
2021/06/11	10	13.80	0	0.00	13.85	10	6,345	0.16%
2021/06/09	2	13.83	2	14.08	13.70	0	6,371	0.00%
2021/06/08	0	0.00	10	14.00	13.95	-10	6,375	-0.16%
2021/06/07	12	14.03	0	0.00	13.95	12	6,364	0.19%
2021/06/04	0	0.00	2	14.15	13.95	-2	6,357	-0.03%
2021/06/03	2	14.25	0	0.00	14.15	2	6,361	0.03%
2021/06/02	0	0.00	10	13.95	14.05	-10	6,359	-0.16%
2021/06/01	17	14.22	0	0.00	14.30	17	6,363	0.27%
2021/05/31	0	0.00	2	14.23	13.80	-2	6,353	-0.03%
2021/05/28	3	13.65	0	0.00	13.65	3	6,333	0.05%
2021/05/27	2	13.35	0	0.00	13.35	2	6,351	0.03%
2021/05/25	1	13.50	0	0.00	13.40	1	6,403	0.02%
2021/05/24	0	0.00	4	13.19	13.20	-4	6,427	-0.06%
2021/05/21	3	12.48	26	12.73	12.85	-23	6,448	-0.36%
2021/05/19	20	12.58	0	0.00	12.85	20	6,491	0.31%
2021/05/18	5	11.60	0	0.00	12.30	5	6,486	0.08%
2021/05/17	1	11.65	0	0.00	11.20	1	6,454	0.02%
2021/05/13	4	12.30	0	0.00	12.45	4	6,367	0.06%
2021/05/11	12	14.09	4	14.13	14.05	8	6,343	0.13%
2021/05/07	2	14.48	0	0.00	14.90	2	6,300	0.03%
2021/05/05	0	0.00	1	14.90	14.55	-1	6,200	-0.02%
2021/05/04	1	14.55	19	15.13	14.80	-18	6,154	-0.29%
2021/05/03	15	15.97	2	16.28	15.85	13	6,039	0.22%
2021/04/29	6	17.43	2	17.55	17.05	4	5,940	0.07%
2021/04/28	29	17.75	29	17.58	17.75	0	5,858	0.00%
2021/04/27	2	17.75	23	18.02	17.70	-21	5,780	-0.36%
2021/04/26	3	18.25	4	18.15	18.25	-1	5,597	-0.02%
2021/04/23	1	18.10	9	17.64	18.00	-8	5,401	-0.15%
2021/04/22	63	17.80	5	17.22	17.00	58	5,269	1.10%
2021/04/21	12	18.25	17.5	18.04	18.35	-5.5	5,031	-0.11%
2021/04/20	3	17.47	1	17.55	17.40	2	4,900	0.04%
2021/04/19	7	17.15	0	0.00	17.25	7	4,883	0.14%
2021/04/16	18	17.48	100	17.45	17.40	-82	4,822	-1.70%
2021/04/15	250.5	17.40	0	0.00	17.45	250.5	4,768	5.25%	大買/鉅額交易
2021/04/14	171	16.63	10.1	15.90	16.75	160.9	4,583	3.51%	大買/鉅額交易
2021/04/13	15	17.20	16.1	17.64	16.90	-1.1	4,557	-0.02%
2021/04/12	14.1	17.75	41	18.09	17.70	-26.9	4,493	-0.60%
2021/04/09	4.1	17.56	92	17.36	17.35	-87.9	4,339	-2.03%
2021/04/08	3	17.30	18	17.30	17.30	-15	4,247	-0.35%
2021/04/07	4	17.20	3	17.13	17.35	1	4,208	0.02%
2021/04/06	20	17.22	182	16.81	16.85	-162	4,178	-3.88%	大賣/鉅額交易
2021/04/01	31	17.09	25.1	17.22	17.00	6	4,311	0.14%
2021/03/31	91	16.86	40.1	16.74	16.85	50.9	4,099	1.24%
2021/03/30	131	16.08	11.5	16.18	16.10	119.5	3,892	3.07%	大買/鉅額交易
2021/03/29	28.2	15.39	18	15.69	15.40	10.1	3,593	0.28%
2021/03/25	4	14.73	0	14.80	14.55	4	3,595	0.11%
2021/03/24	4	14.93	0	0.00	14.90	4	3,567	0.11%
2021/03/23	12.1	15.19	4	16.13	15.10	8.1	3,541	0.23%
2021/03/22	12.3	15.55	11	15.54	15.55	1.3	3,447	0.04%
2021/03/19	16.3	15.10	5	14.97	15.00	11.3	3,346	0.34%
2021/03/18	3	15.25	6	14.38	15.30	-3	3,049	-0.10%
2021/03/17	0	0.00	1	13.95	13.95	-1	2,838	-0.04%
2021/03/15	1	14.25	5	14.20	14.20	-4	2,941	-0.14%
2021/03/12	1	14.00	0	0.00	14.00	1	2,967	0.03%
2021/03/11	0	0.00	1	14.05	14.05	-1	3,131	-0.03%
2021/03/08	8	13.53	0	0.00	13.50	8	3,479	0.23%
2021/03/05	11	13.66	0	0.00	13.50	11	3,730	0.29%
2021/03/03	5	13.85	0	0.00	14.10	5	3,955	0.13%
2021/02/26	0	0.00	18	13.84	14.20	-18	3,976	-0.45%
2021/02/25	0	0.00	4	14.03	14.00	-4	3,985	-0.10%
2021/02/24	4	14.23	0	0.00	13.95	4	4,016	0.10%
2021/02/22	1	13.95	5	13.99	14.05	-4	4,684	-0.09%
2021/02/18	0	0.00	1	13.30	13.45	-1	4,610	-0.02%
2021/02/17	18	12.75	1	12.95	13.10	17	4,609	0.37%
2021/02/05	1	12.70	0	0.00	12.60	1	4,589	0.02%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	0	0.00	2	13.03	13.00	-2	4,579	-0.04%
2021/02/02	0	0.00	10	12.66	12.50	-10	4,487	-0.22%
2021/02/01	3	12.80	0	0.00	12.75	3	4,465	0.07%
2021/01/29	8	12.55	1	12.30	12.25	7	4,401	0.16%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/26	1	12.50	0	0.00	12.50	1	4,367	0.02%
2021/01/25	5	12.40	0	0.00	12.55	5	4,361	0.11%
2021/01/22	1	12.45	1	12.60	12.65	0	4,354	0.00%
2021/01/20	11	12.64	1	12.70	12.50	10	4,325	0.23%
2021/01/19	1	13.30	0	0.00	13.20	1	4,281	0.02%
2021/01/18	3	13.23	15	13.29	13.30	-12	4,270	-0.28%
2021/01/15	4	13.54	4	13.50	13.55	0	4,250	0.00%
2021/01/14	0	0.00	7	14.13	14.05	-7	4,215	-0.17%
2021/01/13	0.1	14.00	2	14.00	14.00	-2	4,188	-0.05%
2021/01/12	2	13.58	0	0.00	13.30	2	4,103	0.05%
2021/01/11	5	13.90	0	0.00	13.80	5	4,076	0.12%
2021/01/08	10	13.68	0	0.00	13.60	10	4,066	0.25%
2021/01/07	0	0.00	2	14.10	13.80	-2	4,093	-0.05%
2021/01/06	5	13.86	16.1	14.54	13.80	-11.1	4,117	-0.27%
2021/01/05	0	0.00	53	14.40	14.30	-53	4,033	-1.31%
2021/01/04	0	0.00	2	14.25	14.25	-2	3,993	-0.05%
2020/12/31	3	14.07	0	0.00	14.10	3	3,966	0.08%
2020/12/30	13	14.54	2	14.25	14.25	11	3,931	0.28%
2020/12/29	17	14.40	10	14.42	14.50	7	3,900	0.18%
2020/12/28	14	14.88	6	14.48	14.85	8	3,815	0.21%
2020/12/23	10	14.20	30	13.88	14.15	-20	3,468	-0.58%
2020/12/22	8	14.35	22	14.19	13.80	-14	3,450	-0.41%
2020/12/21	17	13.38	3	13.30	13.60	14	3,323	0.42%
2020/12/18	20	13.75	12	13.93	13.70	8	3,302	0.24%
2020/12/17	3	13.88	3	13.97	13.85	0	3,288	0.00%
2020/12/16	1	13.80	2	13.93	13.80	-1	3,303	-0.03%
2020/12/15	4	13.83	5	13.70	13.65	-1	3,289	-0.03%
2020/12/14	10	14.10	75	14.07	14.15	-65	3,262	-1.99%
2020/12/11	2	13.85	1	13.55	13.60	1	3,222	0.03%
2020/12/10	1	14.05	0	0.00	13.95	1	3,164	0.03%
2020/12/09	1	14.25	1	14.15	14.10	0	3,119	0.00%
2020/12/08	9	13.88	26	13.92	13.85	-17	3,059	-0.56%
2020/12/07	22	14.27	38	14.25	14.25	-16	3,048	-0.52%
2020/12/04	44	14.32	58	14.13	14.50	-14	2,894	-0.48%
2020/12/03	6	13.69	0	0.00	13.65	6	2,678	0.22%
2020/12/02	60	14.02	6	14.07	13.90	54	2,725	1.98%
2020/12/01	5	14.20	12	14.28	14.30	-7	2,750	-0.25%
2020/11/30	125	13.90	1	13.45	13.70	124	2,681	4.62%	大買/鉅額交易
2020/11/27	1	12.75	1	12.90	12.95	0	2,474	0.00%
2020/11/26	3	12.90	6	12.78	12.70	-3	2,480	-0.12%
2020/11/25	10	12.85	12	12.63	12.55	-2	2,452	-0.08%
2020/11/24	3	12.65	3	12.60	12.50	0	2,414	0.00%
2020/11/23	3	12.50	14	12.54	12.65	-11	2,395	-0.46%
2020/11/20	17	12.81	7	12.87	12.65	10	2,329	0.43%
2020/11/19	13	12.90	24	12.76	12.90	-11	1,896	-0.58%
2020/11/18	0	0.00	3	11.75	11.75	-3	1,573	-0.19%
2020/11/17	5	11.50	0	0.00	11.55	5	1,568	0.32%
2020/11/16	4	11.70	0	0.00	11.70	4	1,609	0.25%
2020/11/06	1	11.15	0	0.00	11.10	1	1,622	0.06%
2020/11/04	11	11.05	0	0.00	11.15	11	1,658	0.66%
2020/11/03	11	11.07	3	11.10	11.15	8	1,671	0.48%
2020/10/30	1	11.15	0	0.00	11.05	1	1,682	0.06%
2020/10/28	1	11.55	2	11.53	11.45	-1	1,721	-0.06%
2020/10/27	0	0.00	23	11.60	11.55	-23	1,813	-1.27%
2020/10/26	1	11.70	0	0.00	11.70	1	1,818	0.05%
2020/10/22	0	0.00	2	11.50	11.65	-2	1,837	-0.11%
2020/10/21	0	0.00	4	11.60	11.70	-4	1,848	-0.22%
2020/10/20	10	11.50	5	11.75	11.65	5	1,861	0.27%
2020/10/19	0	0.00	11	11.65	11.80	-11	1,858	-0.59%
2020/10/15	12	12.07	1	12.00	11.80	11	1,877	0.59%
2020/10/14	2	11.85	2	11.78	11.85	0	1,837	0.00%
2020/10/13	0	0.00	1	11.30	11.30	-1	1,825	-0.05%
2020/10/12	1	11.15	0	11.20	11.15	1	1,826	0.05%
2020/10/07	1	11.20	0	0.00	11.25	1	1,861	0.05%
2020/10/06	0	0.00	5	11.25	11.25	-5	1,890	-0.26%
2020/09/30	2	11.00	5	11.00	10.95	-3	1,991	-0.15%
2020/09/28	0	0.00	1	10.80	11.15	-1	2,341	-0.04%
2020/09/25	6	10.49	0	0.00	10.65	6	2,363	0.25%
2020/09/23	0	0.00	5	11.45	11.50	-5	2,355	-0.21%
2020/09/22	3	11.80	2	11.90	11.75	1	2,363	0.04%
2020/09/21	0	0.00	2	12.05	12.00	-2	2,356	-0.08%
2020/09/17	0	0.00	0	11.95	11.95	0	2,337	0.00%
2020/09/15	0	0.00	1	11.85	11.80	-1	2,358	-0.04%
2020/09/14	10	11.80	0	0.00	11.70	10	2,385	0.42%
2020/09/11	1	11.55	0	0.00	11.60	1	2,413	0.04%
2020/09/08	0	0.00	10	11.85	11.90	-10	2,353	-0.42%
2020/09/07	15	12.30	1	12.30	12.15	14	2,355	0.59%
2020/09/04	14	12.47	16	12.12	12.50	-2	2,284	-0.09%
2020/09/03	5	12.20	21	11.81	11.85	-16	2,171	-0.74%
2020/09/02	3	11.25	3	11.25	11.15	0	1,993	0.00%
2020/09/01	0	0.00	5	11.35	11.10	-5	2,031	-0.25%
2020/08/28	2	10.95	0	0.00	10.90	2	2,094	0.10%
2020/08/24	0	0.00	1	10.75	10.60	-1	2,117	-0.05%
2020/08/21	1	10.50	11	10.65	10.60	-10	2,125	-0.47%
2020/08/20	22	10.55	0	0.00	10.40	22	2,123	1.04%
2020/08/19	1	11.55	0	0.00	11.30	1	2,077	0.05%
2020/08/18	1	11.55	0	0.00	11.55	1	2,069	0.05%
2020/08/17	0	0.00	2	11.80	11.70	-2	2,075	-0.10%
2020/08/14	0	0.00	19	11.20	11.30	-19	2,038	-0.93%
2020/08/12	1	11.20	6	11.20	11.25	-5	2,032	-0.25%
2020/08/11	2	11.30	0	0.00	11.30	2	2,042	0.10%
2020/08/10	10	11.45	0	0.00	11.40	10	2,035	0.49%
2020/08/07	2	11.48	2	11.40	11.45	0	2,047	0.00%
2020/08/05	0	0.00	1	11.85	11.85	-1	2,041	-0.05%
2020/08/04	1	11.80	22	11.85	11.80	-21	2,050	-1.02%
2020/08/03	19	11.85	3	11.95	11.80	16	2,056	0.78%
2020/07/31	31	11.83	73	12.10	12.00	-42	2,039	-2.06%
2020/07/30	2	11.10	0	0.00	11.00	2	1,949	0.10%
2020/07/28	4	10.78	14	10.90	10.75	-10	1,958	-0.51%
2020/07/27	1	11.20	1	11.15	11.20	0	1,951	0.00%
2020/07/24	21	11.42	2	11.23	11.25	19	1,988	0.96%
2020/07/21	0	0.00	1	11.90	11.80	-1	2,025	-0.05%
2020/07/17	2	11.85	0	0.00	11.55	2	2,006	0.10%
2020/07/15	5	11.65	0	0.00	11.65	5	2,019	0.25%
2020/07/13	0	0.00	1	12.00	12.20	-1	2,016	-0.05%
2020/07/10	8	11.93	3	12.00	11.80	5	2,011	0.25%
2020/07/09	6	12.28	8	12.26	12.25	-2	1,988	-0.10%
2020/07/08	55	12.92	49	13.01	12.65	6	1,940	0.31%
2020/07/07	19	11.40	10	11.77	12.00	9	1,684	0.53%
2020/07/03	2	11.00	2	11.13	11.00	0	1,589	0.00%
2020/07/02	3	10.90	0	0.00	11.05	3	1,581	0.19%
2020/06/30	1	10.55	0	0.00	10.60	1	1,633	0.06%
2020/06/29	0	0.00	5	10.45	10.55	-5	1,644	-0.30%
2020/06/24	1	10.95	0	0.00	10.90	1	1,636	0.06%
2020/06/22	3	11.30	0	0.00	11.25	3	1,665	0.18%
2020/06/19	0	0.00	5	10.95	11.05	-5	1,653	-0.30%
2020/06/18	11	10.69	0	0.00	10.95	11	1,633	0.67%
2020/06/17	0	0.00	23	10.55	10.55	-23	1,612	-1.43%
2020/06/16	0	0.00	6	10.51	10.55	-6	1,656	-0.36%
2020/06/15	3	10.50	3	10.40	10.30	0	1,700	0.00%
2020/06/12	6	10.41	1	10.55	10.65	5	1,715	0.29%
2020/06/11	2	11.03	6	10.82	10.85	-4	1,733	-0.23%
2020/06/10	2	11.23	0	0.00	11.25	2	1,732	0.12%
2020/06/09	8	11.25	5	11.15	11.10	3	1,772	0.17%
2020/06/08	6	11.32	11	11.36	11.35	-5	1,807	-0.28%
2020/06/05	16	11.30	16	11.31	11.55	0	1,780	0.00%
2020/06/04	3	10.55	0	0.00	10.55	3	1,705	0.18%
2020/06/03	5	10.70	0	0.00	10.75	5	1,725	0.29%
2020/06/02	0	0.00	5	10.50	10.50	-5	1,793	-0.28%
2020/06/01	10	10.50	26	10.45	10.45	-16	1,891	-0.85%
2020/05/29	26	10.05	10	10.10	10.00	16	1,885	0.85%
2020/05/28	1	10.30	1	10.50	10.30	0	1,875	0.00%
2020/05/27	10	10.40	10	10.35	10.35	0	1,875	0.00%
2020/05/26	1	10.25	25	10.36	10.25	-24	1,881	-1.28%
2020/05/25	10	10.13	0	0.00	10.20	10	1,880	0.53%
2020/05/22	25	10.39	0	0.00	10.30	25	1,885	1.33%
2020/05/20	0	0.00	5	10.52	10.50	-5	1,889	-0.26%
2020/05/18	9	10.33	3	10.30	10.35	6	1,889	0.32%
2020/05/14	1	10.75	1	11.00	10.85	0	1,875	0.00%
2020/05/13	0	0.00	2	11.30	11.30	-2	1,853	-0.11%
2020/05/12	1	11.45	0	0.00	11.40	1	1,850	0.05%
2020/05/11	0	0.00	1	11.60	11.60	-1	1,844	-0.05%
2020/05/05	1	11.30	3	11.55	11.30	-2	1,813	-0.11%
2020/05/04	1	11.55	21	11.50	11.50	-20	1,809	-1.11%
2020/04/30	1	11.70	7	11.75	11.75	-6	1,808	-0.33%
2020/04/29	0	0.00	2	11.75	11.60	-2	1,812	-0.11%
2020/04/28	5	12.00	0	0.00	11.85	5	1,781	0.28%
2020/04/23	0	0.00	20	11.20	11.15	-20	1,761	-1.14%
2020/04/21	0	0.00	20	10.90	10.85	-20	1,784	-1.12%
2020/04/17	3	11.65	3	11.30	11.30	0	1,833	0.00%
2020/04/16	0	0.00	4	11.30	11.35	-4	1,816	-0.22%
2020/04/14	0	0.00	15	10.71	10.80	-15	1,811	-0.83%
2020/04/13	0	0.00	11	10.55	10.45	-11	1,826	-0.60%
2020/04/09	1	10.35	0	0.00	10.35	1	1,909	0.05%
2020/04/07	9	10.15	8	10.16	10.15	1	2,007	0.05%
2020/04/06	2	10.05	0	0.00	10.00	2	1,996	0.10%
2020/04/01	31	9.87	3	9.93	9.84	28	1,973	1.42%
2020/03/31	0	0.00	2	9.41	9.28	-2	1,908	-0.10%
2020/03/30	0	0.00	3	9.15	9.17	-3	1,897	-0.16%
2020/03/27	2	9.24	5	9.01	9.25	-3	1,890	-0.16%
2020/03/26	33	8.87	0	0.00	8.89	33	1,865	1.77%
2020/03/25	1	8.45	0	0.00	8.39	1	1,857	0.05%
2020/03/24	4	7.95	0	0.00	7.96	4	1,864	0.21%
2020/03/23	0	0.00	10	7.63	7.45	-10	1,895	-0.53%
2020/03/20	6	7.95	0	0.00	7.93	6	1,909	0.31%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/18	5	8.95	0	0.00	8.51	5	1,893	0.26%
2020/03/17	8	9.56	5	9.21	9.20	3	1,863	0.16%
2020/03/16	0	0.00	6	10.68	10.20	-6	1,821	-0.33%
2020/03/13	22	10.46	2	10.45	10.50	20	1,807	1.11%
2020/03/12	14	12.08	10	12.00	11.60	4	1,760	0.23%
2020/03/11	9	12.79	2	12.75	12.70	7	1,717	0.41%
2020/03/10	0	0.00	1	13.05	13.15	-1	1,731	-0.06%
2020/03/06	8	13.62	3	14.40	13.70	5	1,661	0.30%
2020/03/05	24	13.64	123	13.41	13.95	-99	1,566	-6.32%	大賣/
2020/03/04	122	12.65	0	0.00	12.70	122	1,466	8.32%	大買/鉅額交易
2020/03/03	14	12.97	0	0.00	12.90	14	1,451	0.96%
2020/02/26	0	0.00	1	13.75	13.55	-1	1,429	-0.07%
2020/02/25	1	13.25	0	0.00	13.55	1	1,428	0.07%
2020/02/24	2	13.70	11	13.90	13.80	-9	1,438	-0.63%
2020/02/21	11	14.05	12	14.20	14.00	-1	1,446	-0.07%
2020/02/20	12	14.10	0	0.00	14.15	12	1,436	0.84%
2020/02/18	0	0.00	1	14.15	14.25	-1	1,433	-0.07%
2020/02/14	1	14.00	16	14.10	14.10	-15	1,474	-1.02%
2020/02/13	31	14.19	1	14.40	14.05	30	1,482	2.02%
2020/02/12	1	14.25	0	0.00	14.25	1	1,485	0.07%
2020/02/11	10	14.15	0	0.00	14.15	10	1,484	0.67%
2020/02/10	1	13.95	2	13.93	13.90	-1	1,479	-0.07%
2020/02/07	1	14.15	43	14.20	14.15	-42	1,474	-2.85%
2020/02/05	0	0.00	2	14.25	14.25	-2	1,462	-0.14%
2020/02/03	2	13.73	1	13.70	13.70	1	1,471	0.07%
2020/01/31	2	14.80	0	0.00	14.60	2	1,451	0.14%
2020/01/20	0	0.00	2	16.70	16.50	-2	1,426	-0.14%
2020/01/16	0	0.00	6	16.90	16.85	-6	1,412	-0.42%
2020/01/15	0	0.00	1	16.80	16.90	-1	1,402	-0.07%
2020/01/14	8	16.79	4	16.79	16.75	4	1,386	0.29%
2020/01/13	2	16.50	5	16.55	16.50	-3	1,318	-0.23%
2020/01/09	3	15.80	1	15.80	15.75	2	1,295	0.15%
2020/01/07	13	16.14	5	16.15	16.15	8	1,274	0.63%
2020/01/06	11	16.25	4	16.20	16.10	7	1,250	0.56%
2020/01/03	22	16.43	6	16.56	16.65	16	1,230	1.30%
2020/01/02	27	15.86	13	16.31	16.50	14	1,195	1.17%
2019/12/31	0	0.00	2	15.20	15.15	-2	1,074	-0.19%
2019/12/25	2	15.10	1	15.15	15.10	1	1,240	0.08%
2019/12/16	1	15.20	6	15.30	15.25	-5	1,236	-0.40%
2019/12/13	8	14.38	2	14.50	14.45	6	1,184	0.51%
2019/12/10	0	0.00	1	15.05	15.10	-1	1,153	-0.09%
2019/12/04	1	14.75	1	14.75	14.75	0	1,129	0.00%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/26	3	15.05	0	0.00	14.95	3	1,223	0.25%
2019/11/25	2	15.10	0	0.00	15.10	2	1,210	0.17%
2019/11/21	3	15.10	0	0.00	15.30	3	1,207	0.25%
2019/11/20	1	15.15	12	14.80	15.15	-11	1,188	-0.93%
2019/11/19	14	14.76	10	14.80	14.75	4	1,174	0.34%
2019/11/15	2	14.85	0	0.00	14.95	2	1,174	0.17%
2019/11/14	2	14.90	22	15.10	14.90	-20	1,175	-1.70%
2019/11/13	30	14.86	0	0.00	15.00	30	1,173	2.56%
2019/11/12	4	15.35	0	0.00	15.40	4	1,128	0.35%
2019/11/11	4	15.71	0	0.00	15.55	4	1,126	0.35%
2019/11/07	7	16.33	0	0.00	16.30	7	1,135	0.62%
2019/11/06	1	16.80	0	0.00	16.55	1	1,130	0.09%
2019/11/05	1	16.80	0	0.00	16.80	1	1,135	0.09%
2019/11/01	0	0.00	15	16.40	16.45	-15	1,166	-1.29%
2019/10/31	4	16.68	0	0.00	16.60	4	1,182	0.34%
2019/10/29	9	17.16	0	0.00	17.10	9	1,167	0.77%
2019/10/24	2	17.60	0	0.00	17.55	2	1,175	0.17%
2019/10/23	0	0.00	2	17.80	17.65	-2	1,186	-0.17%
2019/10/22	5	17.75	11	17.72	17.60	-6	1,185	-0.51%
2019/10/21	1	17.70	0	0.00	17.65	1	1,199	0.08%
2019/10/08	1	17.70	0	0.00	17.80	1	1,239	0.08%
2019/10/04	6	18.63	6	18.68	18.65	0	1,205	0.00%
2019/10/01	0	0.00	2	18.05	18.10	-2	1,111	-0.18%
2019/09/27	2	17.55	10	17.56	17.55	-8	1,105	-0.72%
2019/09/26	5	18.05	0	0.00	17.90	5	1,131	0.44%
2019/09/24	2	18.35	2	18.25	18.30	0	1,206	0.00%
2019/09/23	2	18.20	0	0.00	18.20	2	1,185	0.17%
2019/09/20	12	17.49	0	0.00	17.40	12	1,136	1.06%
2019/09/17	0	0.00	108	17.45	17.30	-108	1,171	-9.22%	大賣/鉅額交易
2019/09/10	1	17.60	0	0.00	17.55	1	1,232	0.08%
2019/09/09	1	18.25	1	18.10	17.95	0	1,228	0.00%
2019/09/06	2	17.90	0	0.00	18.25	2	1,228	0.16%
2019/09/03	0	0.00	1	18.15	18.00	-1	1,240	-0.08%
2019/09/02	0	0.00	1	18.25	18.30	-1	1,243	-0.08%
2019/08/30	2	18.10	3	17.88	18.10	-1	1,247	-0.08%
2019/08/27	1	17.15	1	17.00	17.00	0	1,222	0.00%
2019/08/26	1	16.95	0	0.00	17.00	1	1,249	0.08%
2019/08/22	1	17.40	1	17.40	17.40	0	1,293	0.00%
2019/08/16	1	17.20	1	17.10	17.30	0	1,328	0.00%
2019/08/14	1	17.15	0	0.00	17.05	1	1,348	0.07%
2019/08/13	1	16.55	4	16.55	17.05	-3	1,349	-0.22%
2019/08/12	2	16.33	0	0.00	16.45	2	1,350	0.15%
2019/08/07	2	16.20	0	0.00	16.25	2	1,368	0.15%
2019/08/06	4	15.96	3	16.17	16.20	1	1,392	0.07%
2019/08/05	1	16.80	0	0.00	16.55	1	1,404	0.07%
2019/08/01	2	18.05	0	0.00	17.85	2	1,416	0.14%
2019/07/31	7	18.15	0	0.00	18.10	7	1,424	0.49%
2019/07/30	6	18.20	5	18.20	18.15	1	1,432	0.07%
2019/07/26	2	18.70	0	0.00	18.65	2	1,474	0.14%
2019/07/22	0	0.00	1	17.90	17.80	-1	1,642	-0.06%
2019/07/19	1	18.15	0	0.00	18.00	1	1,675	0.06%
2019/07/18	0	0.00	1	18.35	18.05	-1	1,809	-0.06%
2019/07/17	1	18.65	1	18.75	18.65	0	2,214	0.00%
2019/07/15	2	18.48	2	18.30	18.30	0	2,328	0.00%
2019/07/12	0	0.00	86	18.55	18.60	-86	2,396	-3.59%
2019/07/09	3	18.72	0	0.00	18.55	3	2,865	0.10%
2019/07/03	3	19.85	2	19.35	19.40	1	3,047	0.03%
2019/07/02	0	0.00	2	19.65	19.95	-2	3,071	-0.07%
2019/07/01	0	0.00	1	19.25	19.10	-1	3,116	-0.03%
2019/06/27	2	19.03	1	19.00	18.95	1	3,214	0.03%
2019/06/21	0	0.00	6	19.70	19.55	-6	3,581	-0.17%
2019/06/20	2	19.45	0	0.00	19.60	2	3,676	0.05%
2019/06/19	1	19.20	2	19.50	19.55	-1	3,892	-0.03%
2019/06/17	0	0.00	2	19.50	19.40	-2	4,123	-0.05%
2019/06/12	0	0.00	2	19.25	19.20	-2	4,474	-0.04%
2019/06/11	1	19.00	3	19.17	19.15	-2	4,545	-0.04%
2019/06/06	0	0.00	1	19.10	19.05	-1	4,885	-0.02%
2019/05/31	0	0.00	1	19.10	19.15	-1	5,623	-0.02%
2019/05/30	9	18.59	10	18.77	18.75	-1	5,667	-0.02%
2019/05/28	0	0.00	2	18.25	18.15	-2	6,344	-0.03%
2019/05/27	1	18.10	0	0.00	18.00	1	6,406	0.02%
2019/05/24	0	0.00	4	18.13	18.15	-4	6,510	-0.06%
2019/05/23	1	17.80	1	17.95	17.90	0	6,798	0.00%
2019/05/22	0	0.00	1	18.00	17.90	-1	6,934	-0.01%
2019/05/17	5	18.10	5	18.00	17.40	0	7,548	0.00%
2019/05/15	2	18.40	0	0.00	18.30	2	8,498	0.02%
2019/05/13	1	17.85	6	18.03	17.75	-5	8,610	-0.06%
2019/05/10	6	18.29	0	0.00	18.25	6	8,636	0.07%
2019/05/08	1	18.85	0	0.00	18.90	1	8,707	0.01%
2019/05/07	3	19.18	1	19.25	19.10	2	8,754	0.02%
2019/05/06	2	18.98	2	18.90	18.90	0	8,890	0.00%
2019/05/03	2	19.60	0	0.00	19.50	2	8,868	0.02%
2019/05/02	2	19.30	1	19.60	19.50	1	8,861	0.01%
2019/04/30	9	19.35	3	19.33	19.30	6	8,840	0.07%
2019/04/29	3	20.07	31	20.12	20.00	-28	8,788	-0.32%
2019/04/26	2	20.60	6	20.70	20.55	-4	8,746	-0.05%
2019/04/24	7	21.11	5	20.85	20.85	2	8,691	0.02%
2019/04/23	45	22.31	9	22.20	21.65	36	8,579	0.42%
2019/04/22	3	21.53	2	21.30	21.65	1	8,170	0.01%
2019/04/19	12	21.07	16	20.98	20.90	-4	8,086	-0.05%
2019/04/18	5	21.06	1	20.70	20.70	4	8,058	0.05%
2019/04/17	9	21.51	22	21.49	21.30	-13	7,997	-0.16%
2019/04/16	11	22.07	10	21.97	21.85	1	7,921	0.01%
2019/04/15	5	21.31	13	21.47	21.60	-8	7,713	-0.10%
2019/04/12	2	20.55	1	21.20	20.55	1	7,600	0.01%
2019/04/11	12	21.58	7	21.40	21.10	5	7,598	0.07%
2019/04/10	21	21.15	39	21.19	21.45	-18	7,498	-0.24%
2019/04/09	2	21.28	15	21.19	21.10	-13	7,482	-0.17%
2019/04/08	1	21.40	2	21.60	21.10	-1	7,475	-0.01%
2019/04/03	9	21.19	20	21.51	21.15	-11	7,446	-0.15%
2019/04/02	5	20.60	7	20.94	20.80	-2	7,366	-0.03%
2019/04/01	3	20.62	3	20.60	20.40	0	7,315	0.00%
2019/03/29	1	20.40	0	0.00	20.60	1	7,273	0.01%
2019/03/27	5	21.25	4	21.00	20.85	1	7,371	0.01%
2019/03/26	11	21.82	15	21.68	21.30	-4	7,649	-0.05%
2019/03/25	6	20.63	2	20.88	21.05	4	7,476	0.05%
2019/03/22	34	21.65	1	21.35	21.30	33	7,428	0.44%
2019/03/21	27	21.66	31	21.50	22.15	-4	7,226	-0.06%
2019/03/20	13	20.92	16	20.94	20.90	-3	7,022	-0.04%
2019/03/19	10	20.87	2	20.75	20.75	8	7,005	0.11%
2019/03/18	13	21.17	20	21.21	21.15	-7	6,945	-0.10%
2019/03/15	7	20.46	0	0.00	20.70	7	6,757	0.10%
2019/03/14	9	20.52	0	0.00	20.55	9	6,726	0.13%
2019/03/13	20	20.95	20	20.88	20.70	0	6,777	0.00%
2019/03/12	9	20.38	6	20.38	20.30	3	6,556	0.05%
2019/03/11	10	20.53	6	20.48	20.40	4	6,594	0.06%
2019/03/08	5	20.61	4	20.50	20.50	1	6,674	0.01%
2019/03/07	5	20.75	3	20.85	20.80	2	6,451	0.03%
2019/03/06	5	20.85	10	20.90	20.75	-5	6,282	-0.08%
2019/03/05	3	20.57	5	20.60	20.50	-2	6,401	-0.03%
2019/03/04	20	20.78	20	20.74	20.90	0	6,402	0.00%
2019/02/27	16	20.73	31	20.81	20.60	-15	6,134	-0.24%
2019/02/26	6	20.13	4	19.95	19.90	2	5,759	0.03%
2019/02/25	13	20.08	4	20.35	20.20	9	5,731	0.16%
2019/02/22	7	20.60	18	20.54	20.25	-11	5,680	-0.19%
2019/02/21	4	19.98	10	20.27	20.60	-6	5,529	-0.11%
2019/02/20	22	20.30	21	20.00	20.15	1	5,470	0.02%
2019/02/19	11	19.92	15	19.93	19.90	-4	5,320	-0.08%
2019/02/18	10	20.80	36	20.66	20.30	-26	5,299	-0.49%
2019/02/15	69	19.79	39	19.99	19.75	30	5,062	0.59%
2019/02/14	10	18.89	30	19.14	19.55	-20	4,542	-0.44%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/12	3	17.43	1	17.50	17.60	2	4,524	0.04%
2019/01/30	0	0.00	4	17.19	17.00	-4	4,689	-0.09%
2019/01/29	3	16.97	12	17.00	17.05	-9	4,771	-0.19%
2019/01/28	1	17.10	9	17.05	17.05	-8	4,912	-0.16%
2019/01/25	18	17.31	7	16.99	17.10	11	5,187	0.21%
2019/01/23	1	16.10	1	16.35	16.40	0	5,304	0.00%
2019/01/21	1	16.90	7	16.88	16.60	-6	5,589	-0.11%
2019/01/18	3	16.40	13	16.55	16.60	-10	5,605	-0.18%
2019/01/17	8	16.39	0	0.00	16.50	8	5,662	0.14%
2019/01/16	1	16.60	14	16.51	16.45	-13	5,698	-0.23%
2019/01/15	2	16.43	7	16.48	16.55	-5	5,809	-0.09%
2019/01/14	3	16.12	0	0.00	15.90	3	5,862	0.05%
2019/01/11	0	0.00	9	16.19	16.15	-9	5,895	-0.15%
2019/01/09	1	16.45	1	16.60	16.40	0	5,954	0.00%
2019/01/08	0	0.00	13	16.44	16.30	-13	5,981	-0.22%
2019/01/07	0	0.00	4	15.95	16.40	-4	6,030	-0.07%
2019/01/04	6	15.49	1	15.95	15.60	5	6,167	0.08%
2019/01/03	2	16.33	3	16.53	16.20	-1	6,201	-0.02%
2019/01/02	10	16.20	1	16.20	16.15	9	6,367	0.14%
2018/12/27	2	16.75	5	16.38	16.50	-3	6,529	-0.05%
2018/12/26	3	16.70	0	0.00	16.35	3	6,578	0.05%
2018/12/25	2	16.55	0	0.00	16.50	2	6,623	0.03%
2018/12/22	2	17.20	0	0.00	17.15	2	6,778	0.03%
2018/12/20	10	17.70	12	17.76	17.15	-2	7,010	-0.03%
2018/12/19	22	18.46	31	18.72	18.35	-9	6,916	-0.13%
2018/12/18	7	17.31	4	17.44	17.50	3	6,619	0.05%
2018/12/17	1	17.15	0	0.00	17.05	1	6,574	0.02%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/13	0	0.00	1	17.05	17.10	-1	6,541	-0.02%
2018/12/11	11	16.85	0	0.00	16.85	11	6,585	0.17%
2018/12/10	5	16.82	0	0.00	16.70	5	6,789	0.07%
2018/12/07	4	17.33	0	0.00	17.40	4	6,846	0.06%
2018/12/06	0	0.00	37	17.27	16.80	-37	6,864	-0.54%
2018/12/05	5	18.07	5	18.09	18.30	0	6,779	0.00%
2018/12/04	11	19.05	11	18.55	18.50	0	6,829	0.00%
2018/12/03	2	18.90	12	18.54	18.50	-10	6,770	-0.15%
2018/11/30	1	17.80	10	18.00	17.85	-9	6,647	-0.14%
2018/11/29	1	17.70	7	17.91	17.60	-6	6,593	-0.09%
2018/11/28	59	17.88	56	17.83	17.70	3	6,479	0.05%
2018/11/27	0	0.00	4	17.05	17.20	-4	6,256	-0.06%
2018/11/26	0	0.00	4	16.58	16.55	-4	6,309	-0.06%
2018/11/23	0	0.00	1	16.40	16.35	-1	6,312	-0.02%
2018/11/22	0	0.00	7	16.86	16.65	-7	6,292	-0.11%
2018/11/20	7	16.99	3	17.20	16.80	4	6,274	0.06%
2018/11/19	0	0.00	10	17.15	17.10	-10	6,144	-0.16%
2018/11/15	5	16.91	0	0.00	16.50	5	6,016	0.08%
2018/11/14	5	17.15	0	0.00	17.00	5	5,907	0.08%
2018/11/13	2	16.48	3	16.85	17.00	-1	5,903	-0.02%
2018/11/12	9	16.81	1	16.85	16.80	8	5,826	0.14%
2018/11/09	0	0.00	2	17.00	17.15	-2	5,681	-0.04%
2018/11/08	22	16.65	17	16.81	16.45	5	5,594	0.09%
2018/11/07	1	16.35	15	16.38	16.30	-14	5,495	-0.25%
2018/11/06	3	17.00	2	16.95	16.30	1	5,555	0.02%
2018/11/05	39	16.83	37	16.99	16.70	2	5,505	0.04%
2018/11/02	41	16.36	18	16.43	16.70	23	5,372	0.43%
2018/11/01	7	15.11	5	15.25	15.60	2	5,116	0.04%
2018/10/31	13	15.44	17	15.45	15.30	-4	5,056	-0.08%
2018/10/30	10	15.20	1	15.20	15.20	9	4,960	0.18%
2018/10/29	2	13.90	5	14.22	14.70	-3	4,883	-0.06%
2018/10/26	1	13.95	2	13.95	13.95	-1	4,903	-0.02%
2018/10/25	1	14.25	0	0.00	13.60	1	4,938	0.02%
2018/10/24	2	14.65	0	0.00	14.85	2	4,921	0.04%
2018/10/23	1	14.95	1	14.85	14.95	0	4,996	0.00%
2018/10/22	6	14.93	4	15.10	15.60	2	4,969	0.04%
2018/10/18	2	14.83	4	14.70	14.85	-2	5,176	-0.04%
2018/10/17	1	15.00	0	0.00	14.70	1	5,450	0.02%
2018/10/16	1	14.90	1	15.05	15.10	0	5,724	0.00%
2018/10/15	0	0.00	1	15.35	15.00	-1	6,193	-0.02%
2018/10/12	10	14.27	13	14.15	14.75	-3	6,200	-0.05%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	4	17.41	6	17.88	16.90	-2	6,329	-0.03%
2018/10/08	7	18.66	0	0.00	18.30	7	6,201	0.11%
2018/10/05	7	19.71	2	20.00	19.80	5	6,196	0.08%
2018/10/04	4	20.50	4	20.56	20.40	0	6,228	0.00%
2018/10/03	5	20.02	9	20.13	20.30	-4	6,317	-0.06%
2018/10/02	11	20.99	1	21.85	20.35	10	6,449	0.16%
2018/10/01	3	21.50	2	21.55	21.55	1	6,685	0.01%
2018/09/28	3	21.55	1	21.65	21.60	2	6,984	0.03%
2018/09/27	10	21.29	2	21.68	21.60	8	6,970	0.11%
2018/09/26	5	21.10	1	20.80	21.20	4	6,871	0.06%
2018/09/25	3	20.75	13	20.87	20.55	-10	6,936	-0.14%
2018/09/21	10	19.95	1	20.00	20.35	9	7,004	0.13%
2018/09/20	1	19.85	0	0.00	19.90	1	7,220	0.01%
2018/09/19	1	20.50	4	20.31	20.05	-3	7,458	-0.04%
2018/09/18	3	20.40	5	20.05	20.00	-2	7,955	-0.03%
2018/09/17	2	20.93	3	20.97	20.75	-1	8,141	-0.01%
2018/09/14	11	20.97	11	21.26	21.60	0	8,374	0.00%
2018/09/13	7	20.04	5	20.55	20.55	2	8,871	0.02%
2018/09/12	103	19.69	0	0.00	19.35	103	9,600	1.07%	大買/鉅額交易
2018/09/11	5	19.60	0	0.00	20.20	5	10,171	0.05%
2018/09/10	2	19.63	4	20.30	19.50	-2	10,344	-0.02%
2018/09/07	11	21.80	2	22.10	21.65	9	10,298	0.09%
2018/09/03	11	23.94	16	23.30	23.10	-5	10,461	-0.05%
2018/08/31	21	24.32	6	24.16	24.00	15	10,473	0.14%
2018/08/29	0	0.00	5	23.37	23.25	-5	10,383	-0.05%
2018/08/28	0	0.00	20	23.18	23.05	-20	10,426	-0.19%
2018/08/27	5	22.52	0	0.00	23.05	5	10,485	0.05%
2018/08/24	4	22.16	1	22.20	22.05	3	10,536	0.03%
2018/08/23	2	22.50	0	0.00	22.35	2	10,675	0.02%
2018/08/22	16	22.53	0	0.00	22.50	16	11,025	0.15%
2018/08/21	1	22.50	1	22.35	22.40	0	11,172	0.00%
2018/08/20	28	22.16	21	22.24	22.10	7	11,180	0.06%
2018/08/16	6	22.68	1	22.55	22.55	5	11,174	0.04%
2018/08/15	8	22.44	11	22.20	22.25	-3	11,171	-0.03%
2018/08/14	9	23.38	8	23.39	23.35	1	11,104	0.01%
2018/08/13	43	22.74	2	23.00	22.75	41	11,218	0.37%
2018/08/10	9	25.59	6	24.89	24.80	3	11,066	0.03%
2018/08/09	4	25.90	8	25.88	25.80	-4	11,022	-0.04%
2018/08/08	15	26.41	8	26.46	26.10	7	11,075	0.06%
2018/08/07	1	26.85	2	26.80	26.80	-1	11,112	-0.01%
2018/08/06	12	27.26	12	26.85	26.80	0	11,158	0.00%
2018/08/03	3	27.32	9	26.95	27.80	-6	11,206	-0.05%
2018/08/02	26	27.78	9	27.97	27.10	17	11,191	0.15%
2018/08/01	12	28.86	4	28.76	28.65	8	11,116	0.07%
2018/07/31	14	28.74	21	28.86	28.75	-7	11,093	-0.06%
2018/07/30	8	28.90	39	28.69	28.60	-31	11,145	-0.28%
2018/07/27	10	29.05	28	29.25	29.50	-18	11,101	-0.16%
2018/07/26	24	29.13	8	29.23	28.75	16	11,048	0.14%
2018/07/25	10	29.48	14	29.44	29.20	-4	10,983	-0.04%
2018/07/24	24	29.90	26	30.04	29.75	-2	10,894	-0.02%
2018/07/23	45	29.61	28	29.49	29.00	17	10,692	0.16%
2018/07/20	41	29.44	57	29.50	30.25	-16	10,404	-0.15%
2018/07/19	5	28.19	9	28.29	28.50	-4	9,941	-0.04%
2018/07/18	29	28.65	27	28.40	28.15	2	9,977	0.02%
2018/07/17	7	27.40	2	27.23	27.50	5	9,791	0.05%
2018/07/16	9	28.18	1	28.75	27.75	8	9,749	0.08%
2018/07/13	4	28.58	6	28.63	28.50	-2	9,704	-0.02%
2018/07/12	2	28.50	8	28.49	28.20	-6	9,610	-0.06%
2018/07/11	18	28.96	33	28.88	28.70	-15	9,559	-0.16%
2018/07/10	1	28.85	5	28.72	28.80	-4	9,516	-0.04%
2018/07/09	18	28.99	4	28.93	28.90	14	9,332	0.15%
2018/07/06	11	27.55	30	28.22	29.10	-19	8,951	-0.21%
2018/07/05	14	27.09	4	26.89	26.70	10	8,674	0.12%
2018/07/04	2	27.08	2	27.25	26.40	0	8,667	0.00%
2018/07/03	7	27.37	8	27.61	27.10	-1	8,645	-0.01%
2018/07/02	3	28.95	42.8	28.74	28.30	-39.8	8,549	-0.46%
2018/06/29	18	28.97	29	29.05	28.70	-11	8,516	-0.13%
2018/06/28	18	28.76	23	28.82	27.90	-5	8,497	-0.06%
2018/06/27	26	28.20	46	29.29	29.25	-20	8,282	-0.24%
2018/06/26	11	28.67	9	28.33	28.40	2	7,862	0.03%
2018/06/25	6	29.07	8	28.94	27.90	-2	7,912	-0.03%
2018/06/22	104.1	31.72	133	31.72	30.00	-28.9	7,719	-0.37%	大買/大賣/
2018/06/21	164	30.63	118	30.71	31.15	46	7,077	0.65%	大買/大賣/
2018/06/20	57	28.51	106	27.88	28.90	-49	6,337	-0.77%	大賣/
2018/06/19	11	26.11	12	26.37	26.95	-1	5,755	-0.02%
2018/06/15	8	25.63	2	25.70	25.15	6	5,566	0.11%
2018/06/14	43	26.84	37	26.17	26.10	6	5,531	0.11%
2018/06/13	2	25.53	9	25.59	25.45	-7	5,452	-0.13%
2018/06/12	4	25.39	2	25.75	25.45	2	5,472	0.04%
2018/06/11	1	25.85	41	25.79	25.35	-40	5,462	-0.73%
2018/06/08	1	25.95	0	0.00	26.00	1	5,461	0.02%
2018/06/06	5	27.05	1	26.95	27.05	4	5,647	0.07%
2018/06/05	42	26.76	4	26.49	26.65	38	5,842	0.65%
2018/06/04	56	26.29	40	26.51	26.10	16	5,868	0.27%
2018/06/01	21	26.82	5	26.90	26.90	16	5,796	0.28%
2018/05/31	41	27.77	15	27.21	26.50	26	5,749	0.45%
2018/05/30	42	29.14	26	29.63	28.35	16	5,640	0.28%
2018/05/29	3	28.90	12	28.87	28.90	-9	5,324	-0.17%
2018/05/28	1	26.50	0	0.00	26.30	1	5,210	0.02%
2018/05/25	1	26.65	1	26.00	26.10	0	5,249	0.00%
2018/05/24	3	26.80	1	26.75	26.65	2	5,281	0.04%
2018/05/22	0	0.00	8	27.27	27.05	-8	5,393	-0.15%
2018/05/21	6	27.59	23.1	27.48	27.80	-17.1	5,422	-0.31%
2018/05/17	23	27.32	1	27.05	26.55	22	5,550	0.40%
2018/05/16	0	0.00	12	27.31	27.60	-12	5,693	-0.21%
2018/05/15	7	26.77	4	27.11	26.85	3	5,781	0.05%
2018/05/14	17	26.65	11	26.31	26.30	6	5,912	0.10%
2018/05/11	5	26.35	26	26.25	26.65	-21	6,014	-0.35%
2018/05/10	6	25.60	10	26.00	25.20	-4	5,914	-0.07%
2018/05/09	1	24.55	5	24.59	24.60	-4	5,892	-0.07%
2018/05/08	5	25.15	2	24.93	25.05	3	5,890	0.05%
2018/05/07	5	24.60	17	24.87	25.05	-12	5,933	-0.20%
2018/05/04	5	24.37	5	24.60	23.90	0	5,922	0.00%
2018/05/03	7	23.99	3	23.98	23.85	4	5,928	0.07%
2018/05/02	5	23.77	6	23.98	23.70	-1	5,947	-0.02%
2018/04/30	9	23.10	4	23.11	23.25	5	5,972	0.08%
2018/04/27	8	22.51	26	22.21	22.30	-18	6,007	-0.30%
2018/04/26	0	0.00	6	21.15	21.00	-6	6,148	-0.10%
2018/04/25	8	21.28	31	21.54	21.60	-23	6,620	-0.35%
2018/04/23	13	20.88	44	20.50	21.00	-31	6,836	-0.45%
2018/04/20	4	22.60	0	0.00	22.65	4	7,062	0.06%
2018/04/19	0	0.00	7	22.35	22.55	-7	7,196	-0.10%
2018/04/18	7	22.15	14	22.55	22.30	-7	7,466	-0.09%
2018/04/17	11	22.66	6	22.83	22.20	5	7,541	0.07%
2018/04/16	30	23.68	6	23.30	23.20	24	7,687	0.31%
2018/04/13	5	23.02	0	0.00	23.00	5	8,000	0.06%
2018/04/12	20	23.45	0	0.00	23.10	20	8,475	0.24%
2018/04/11	15	23.49	3	23.68	23.40	12	8,792	0.14%
2018/04/10	11	23.70	4	23.64	23.00	7	9,255	0.08%
2018/04/09	0	0.00	7	24.46	24.35	-7	9,832	-0.07%
2018/04/03	2	25.65	33	25.78	25.75	-31	10,503	-0.30%
2018/04/02	3	26.57	4	27.25	26.50	-1	11,171	-0.01%
2018/03/31	36	27.28	8	27.34	27.20	28	11,562	0.24%
2018/03/30	3	26.15	0	0.00	25.60	3	11,431	0.03%
2018/03/29	2	26.48	1	26.15	25.65	1	11,564	0.01%
2018/03/28	36	26.57	3	26.53	25.90	33	11,759	0.28%
2018/03/27	13	25.65	1.9	26.05	26.05	11.1	11,555	0.10%
2018/03/26	2	23.55	3	23.65	23.70	-1	11,556	-0.01%
2018/03/23	9	24.28	1	24.50	24.00	8	11,587	0.07%
2018/03/22	4	26.06	0	0.00	26.05	4	11,667	0.03%
2018/03/21	6	26.95	0	0.00	26.80	6	11,725	0.05%
2018/03/20	100	26.80	1	26.90	26.80	99	12,025	0.82%
2018/03/19	12	26.70	0	0.00	26.60	12	12,383	0.10%
2018/03/16	31	27.22	3	27.27	26.95	28	12,813	0.22%
2018/03/15	5	27.86	13	28.17	27.55	-8	12,935	-0.06%
2018/03/14	89	27.56	7	27.88	27.55	82	13,175	0.62%
2018/03/13	4	27.69	12	27.90	27.65	-8	13,221	-0.06%
2018/03/12	25	27.86	80	27.29	28.20	-55	13,332	-0.41%
2018/03/09	6	26.39	66	26.49	26.70	-60	13,288	-0.45%
2018/03/08	50	27.62	65	27.88	27.55	-15	13,430	-0.11%
2018/03/07	14	28.77	2	29.20	28.60	12	13,633	0.09%
2018/03/06	22	28.97	13	28.84	28.85	9	13,904	0.06%
2018/03/05	4	29.18	15	28.67	28.20	-11	14,295	-0.08%
2018/03/02	23	29.49	20	30.00	29.30	3	14,638	0.02%
2018/03/01	40	29.85	23	29.97	30.20	17	14,737	0.12%
2018/02/27	0	0.00	25	30.56	29.90	-25	15,070	-0.17%
2018/02/26	13	30.47	17	30.42	30.40	-4	15,303	-0.03%
2018/02/23	1	29.95	102	30.15	30.10	-101	15,273	-0.66%	大賣/鉅額交易
2018/02/22	119	30.22	14	30.19	30.50	105	15,393	0.68%	大買/鉅額交易
2018/02/21	6	29.61	16	28.98	29.70	-10	15,313	-0.07%
2018/02/12	17	27.86	3	27.88	27.80	14	15,343	0.09%
2018/02/09	12	25.90	64	25.99	26.60	-52	15,288	-0.34%
2018/02/08	28	29.06	21	29.58	28.65	7	15,097	0.05%
2018/02/07	72	29.45	243	29.29	28.20	-171	14,990	-1.14%	大賣/鉅額交易
2018/02/06	12	29.81	176	29.63	29.35	-164	15,184	-1.08%	大賣/鉅額交易
2018/02/05	28	32.32	90	32.40	32.60	-62	14,999	-0.41%
2018/02/02	12	35.63	3	35.63	35.45	9	14,916	0.06%
2018/02/01	7	35.44	0	0.00	35.30	7	14,938	0.05%
2018/01/31	11	35.96	4	36.10	35.95	7	15,019	0.05%
2018/01/30	32	36.39	12	37.02	35.60	20	15,085	0.13%
2018/01/29	34	36.38	91	35.93	36.30	-57	15,087	-0.38%
2018/01/26	19	35.22	13	35.86	35.20	6	15,090	0.04%
2018/01/25	20	36.02	5	36.72	35.80	15	15,332	0.10%
2018/01/24	32	35.92	84	36.03	36.05	-52	15,375	-0.34%
2018/01/23	119	36.61	8	36.82	36.00	111	15,722	0.71%	大買/鉅額交易
2018/01/22	27	36.40	30	36.22	37.00	-3	15,884	-0.02%
2018/01/19	84	36.60	7	37.66	35.80	77	15,980	0.48%
2018/01/18	52	40.23	6	40.13	39.55	46	15,534	0.30%
2018/01/17	4	40.93	4	41.04	40.95	0	15,414	0.00%
2018/01/16	20	41.12	125	42.16	41.30	-105	15,409	-0.68%	大賣/鉅額交易
2018/01/15	49	39.93	10	39.86	40.10	39	15,291	0.26%
2018/01/12	82	41.58	115	41.62	40.25	-33	15,232	-0.22%	大賣/
2018/01/11	15	40.14	7	39.85	39.80	8	15,086	0.05%
2018/01/10	49	41.38	22	40.39	40.20	27	15,058	0.18%
2018/01/09	126	40.54	79	39.84	41.20	47	15,144	0.31%	大買/
2018/01/08	120	42.89	88	43.29	40.50	32	15,071	0.21%	大買/
2018/01/05	9	44.42	94	44.93	44.35	-85	14,699	-0.58%
2018/01/04	30	45.14	34.6	44.82	44.15	-4.6	14,418	-0.03%
2018/01/03	84	43.78	68.3	43.84	44.80	15.7	13,966	0.11%
2018/01/02	42	39.35	57	40.12	40.75	-15	13,344	-0.11%