達運 (6120)-元大-大雅券商分點個股進出

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:13:35(已收盤)

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	15.35	6	15.35	15.35	-5	9,879	-0.05%
2024/05/20	14	15.51	4	15.63	15.45	10	9,928	0.10%
2024/05/17	3	15.47	0	0.00	15.55	3	10,007	0.03%
2024/05/16	18	15.59	0	0.00	15.70	18	10,175	0.18%
2024/05/14	3	15.53	0	0.00	15.50	3	10,575	0.03%
2024/05/10	2	15.75	0	0.00	15.80	2	10,718	0.02%
2024/05/09	5	15.92	3	16.13	15.80	2	10,793	0.02%
2024/05/08	0	0.00	3	15.63	15.65	-3	10,798	-0.03%
2024/05/07	2	15.40	103	15.45	15.55	-101	10,891	-0.93%	大賣/鉅額交易
2024/05/06	4	15.50	1	15.45	15.60	3	10,907	0.03%
2024/05/03	61.1	15.47	42	16.42	15.45	19.1	10,980	0.17%
2024/05/02	1	16.80	13	16.86	17.00	-12	10,665	-0.11%
2024/04/30	1	17.30	11	17.33	17.00	-10	10,716	-0.09%
2024/04/29	9	17.26	20	17.25	17.50	-11	10,872	-0.10%
2024/04/26	23	17.16	33	16.97	17.00	-10	10,955	-0.09%
2024/04/25	31	16.90	10	17.00	16.85	21	11,515	0.18%
2024/04/24	14	16.83	31	16.85	16.80	-17	12,382	-0.14%
2024/04/23	37	16.84	49	16.95	16.70	-12	12,508	-0.10%
2024/04/22	15	16.33	58.2	16.57	16.80	-43.2	12,501	-0.35%
2024/04/19	37	15.61	13	15.97	15.75	24	12,587	0.19%
2024/04/18	18	15.96	3	16.20	15.90	15	13,006	0.12%
2024/04/17	2.2	15.75	0.3	15.75	15.60	1.9	14,719	0.01%
2024/04/16	18	15.58	9	15.63	15.60	9	15,102	0.06%
2024/04/15	8	16.64	19.3	16.79	16.40	-11.3	15,356	-0.07%
2024/04/12	64	17.00	54	16.88	16.75	10	15,296	0.07%
2024/04/11	48	17.36	67	17.27	17.15	-19	15,201	-0.12%
2024/04/10	72	17.67	22	17.73	17.55	50	15,264	0.33%
2024/04/09	59	17.91	55	17.47	17.25	4	15,120	0.03%
2024/04/08	349.3	18.61	256	17.80	17.90	93.3	14,805	0.63%	大買/大賣/
2024/04/03	54	17.84	108.5	18.13	18.60	-54.5	13,686	-0.40%	大賣/
2024/04/02	71	17.08	94	17.26	16.95	-23	12,806	-0.18%
2024/04/01	25	16.55	7	16.60	16.55	18	12,262	0.15%
2024/03/29	13	16.13	1	16.30	16.10	12	12,158	0.10%
2024/03/28	0	0.00	10	16.10	16.15	-10	12,089	-0.08%
2024/03/27	1	15.95	2	15.95	15.95	-1	12,044	-0.01%
2024/03/26	0	0.00	20	16.20	15.90	-20	12,016	-0.17%
2024/03/25	5	16.25	8	16.24	16.25	-3	11,947	-0.03%
2024/03/22	6	15.78	5	15.83	15.95	1	11,882	0.01%
2024/03/20	10	15.85	5	15.85	15.65	5	11,799	0.04%
2024/03/19	3	15.85	1	15.90	15.85	2	11,777	0.02%
2024/03/18	1	16.05	5	16.20	15.95	-4	11,743	-0.03%
2024/03/15	5	15.70	22	15.65	15.75	-17	11,764	-0.14%
2024/03/14	2	15.70	1	15.75	15.65	1	11,757	0.01%
2024/03/13	43	16.48	64	16.25	15.95	-21	11,681	-0.18%
2024/03/12	41	16.58	49	16.85	16.95	-8	11,466	-0.07%
2024/03/11	14.3	16.37	39.1	16.24	16.50	-24.8	11,000	-0.23%
2024/03/08	6.3	15.18	16	15.00	15.00	-9.7	10,733	-0.09%
2024/03/07	48.1	15.41	11	15.33	15.35	37.1	10,660	0.35%
2024/03/06	20.4	16.02	5	15.69	15.60	15.4	10,579	0.15%
2024/03/05	25.5	16.11	31	15.95	16.05	-5.5	10,524	-0.05%
2024/03/04	1	15.55	10	15.70	15.50	-9	10,356	-0.09%
2024/03/01	5	15.45	3	15.57	15.40	2	10,307	0.02%
2024/02/29	5	15.71	0	0.00	15.65	5	10,277	0.05%
2024/02/27	8	15.84	15	15.86	15.80	-7	10,237	-0.07%
2024/02/26	2	16.15	12.2	16.11	16.20	-10.2	10,170	-0.10%
2024/02/23	6	16.60	5	16.43	16.20	1	10,157	0.01%
2024/02/22	0	0.00	5	16.50	16.35	-5	10,080	-0.05%
2024/02/21	1	16.55	1.1	16.60	16.50	-0.1	10,022	0.00%
2024/02/20	23	16.82	18	16.91	16.65	5	9,965	0.05%
2024/02/19	65	17.12	8	17.26	16.85	57	9,869	0.58%
2024/02/16	8	16.88	37	17.07	17.10	-29	9,692	-0.30%
2024/02/15	3	16.22	17.2	16.25	16.30	-14.2	9,410	-0.15%
2024/02/05	1	15.80	5	15.84	15.75	-4	9,238	-0.04%
2024/02/02	22	15.65	0	0.00	15.50	22	9,147	0.24%
2024/02/01	5	15.47	5	15.40	15.35	0	9,110	0.00%
2024/01/31	5	15.67	12	15.81	15.50	-7	9,015	-0.08%
2024/01/30	4.1	16.18	17	16.06	16.10	-12.9	8,903	-0.14%
2024/01/29	31	15.93	36	15.90	15.85	-5	8,780	-0.06%
2024/01/26	8	16.03	4	16.00	15.80	4	8,713	0.05%
2024/01/25	25	16.20	3	16.05	15.95	22	8,589	0.26%
2024/01/24	21.5	16.48	53	16.38	16.25	-31.5	8,453	-0.37%
2024/01/23	59.7	16.90	9	16.88	16.40	50.7	8,338	0.61%
2024/01/22	3	16.63	75	16.54	16.45	-72	8,093	-0.89%
2024/01/19	103	17.24	35	17.21	16.90	68	7,868	0.86%	大買/
2024/01/18	75	17.12	103.2	17.27	17.45	-28.2	7,224	-0.39%	大賣/
2024/01/17	3	16.07	8	16.18	15.90	-5	6,305	-0.08%
2024/01/16	56	16.66	167	16.48	16.40	-111	6,114	-1.82%	大賣/鉅額交易
2024/01/15	64.8	16.92	29	16.93	16.80	35.8	5,822	0.61%
2024/01/12	57.3	16.58	83.1	16.61	16.80	-25.8	5,465	-0.47%
2024/01/11	170	17.02	175	17.11	16.45	-5	4,982	-0.10%	大買/大賣/
2024/01/10	48	15.24	93.6	15.96	16.25	-45.6	3,206	-1.42%
2024/01/09	154	14.99	47	15.01	14.80	107	2,785	3.84%	大買/鉅額交易
2024/01/08	0.2	14.25	0	0.00	14.15	0.2	2,602	0.01%
2024/01/05	3	14.20	23	14.22	14.15	-20	2,603	-0.77%
2024/01/04	232.1	14.31	247	14.17	14.15	-14.9	2,574	-0.58%	大買/大賣/
2024/01/03	0.1	13.40	10	13.70	13.75	-9.9	2,566	-0.39%
2024/01/02	6	13.48	1	13.50	13.40	5	2,594	0.19%
2023/12/29	0	0.00	10	13.45	13.40	-10	2,759	-0.36%
2023/12/28	4	13.43	31	13.42	13.40	-27	2,821	-0.96%
2023/12/27	1	13.45	1	13.60	13.55	0	2,957	0.00%
2023/12/26	4	13.38	12	13.40	13.40	-8	3,005	-0.27%
2023/12/25	2	13.18	0	0.00	13.15	2	3,068	0.07%
2023/12/21	1.1	13.31	0	0.00	13.30	1.1	3,140	0.03%
2023/12/20	11	13.40	0	0.00	13.50	11	3,214	0.34%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/18	2.1	13.50	1	13.50	13.45	1.1	3,336	0.03%
2023/12/15	3	13.67	3	13.62	13.65	0	3,401	0.00%
2023/12/14	0.1	13.80	3	13.82	13.70	-2.9	3,554	-0.08%
2023/12/13	1.1	13.56	0	0.00	13.55	1.1	3,790	0.03%
2023/12/12	2.1	13.59	1	13.75	13.70	1.1	3,975	0.03%
2023/12/11	17	13.99	3	13.90	13.80	14	4,219	0.33%
2023/12/07	1	13.70	0	0.00	13.65	1	4,921	0.02%
2023/12/06	1	13.85	0	0.00	13.75	1	4,977	0.02%
2023/12/05	0.1	13.85	0	0.00	13.85	0.1	4,991	0.00%
2023/12/04	0.1	14.00	5	14.01	14.00	-4.9	5,037	-0.10%
2023/12/01	1	13.80	0	0.00	13.90	1	5,055	0.02%
2023/11/30	2	13.70	3	13.80	13.75	-1	5,063	-0.02%
2023/11/29	8.2	13.85	0	0.00	13.85	8.2	5,040	0.16%
2023/11/27	12	13.85	17	14.16	13.75	-5	5,065	-0.10%
2023/11/24	0	0.00	5	14.15	14.00	-5	5,075	-0.10%
2023/11/22	31	14.16	4	14.14	14.10	27	5,085	0.53%
2023/11/21	10	14.00	1.3	14.14	14.05	8.7	5,030	0.17%
2023/11/20	2.2	13.95	0	0.00	13.90	2.2	5,056	0.04%
2023/11/17	0	0.00	3	13.73	13.75	-3	5,101	-0.06%
2023/11/16	10.1	13.67	0	0.00	13.60	10.1	5,154	0.19%
2023/11/15	10	13.70	13	13.67	13.65	-3	5,166	-0.06%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/13	0	0.00	10	13.40	13.40	-10	5,230	-0.19%
2023/11/10	3	13.45	0	0.00	13.40	3	5,277	0.06%
2023/11/09	8	13.65	0	0.00	13.55	8	5,324	0.15%
2023/11/08	1	13.90	10	14.00	13.90	-9	5,343	-0.17%
2023/11/06	5.1	14.05	1	14.05	14.10	4.1	5,703	0.07%
2023/11/03	0.5	14.04	1	13.95	13.90	-0.5	5,876	-0.01%
2023/11/02	0	0.00	2	14.40	14.10	-2	5,977	-0.03%
2023/10/31	1	13.75	0	0.00	13.80	1	6,021	0.02%
2023/10/30	2.1	14.05	2	13.95	13.95	0.1	6,089	0.00%
2023/10/27	6	14.17	35	14.17	13.95	-29	6,108	-0.47%
2023/10/26	1	14.05	12	14.13	14.10	-11	6,188	-0.18%
2023/10/25	5	14.30	6	14.50	14.45	-1	6,233	-0.02%
2023/10/23	0	0.00	3	14.13	14.00	-3	6,551	-0.05%
2023/10/20	1	13.50	4	13.60	13.50	-3	6,653	-0.05%
2023/10/19	5.2	13.78	5	13.65	13.80	0.2	6,736	0.00%
2023/10/18	6	14.03	0	0.00	13.90	6	6,942	0.09%
2023/10/17	5	14.36	1	14.20	14.15	4	7,104	0.06%
2023/10/16	18.2	14.47	1	15.00	14.30	17.2	7,417	0.23%
2023/10/13	5.2	14.75	3	14.78	14.70	2.2	7,394	0.03%
2023/10/12	2	15.00	0	0.00	14.85	2	7,571	0.03%
2023/10/11	22.1	15.05	17	15.18	14.75	5.1	7,913	0.06%
2023/10/06	8	16.14	5	16.05	15.90	3	8,521	0.04%
2023/10/05	10.5	16.29	7	16.45	16.30	3.5	9,007	0.04%
2023/10/04	0.5	16.00	2	16.10	16.20	-1.5	9,543	-0.02%
2023/10/03	8.2	16.26	10	16.08	16.05	-1.8	9,820	-0.02%
2023/10/02	2	15.95	12.7	16.10	16.15	-10.7	9,763	-0.11%
2023/09/28	9	16.02	0	0.00	15.80	9	9,746	0.09%
2023/09/27	0	0.00	1	15.95	15.90	-1	9,694	-0.01%
2023/09/26	2	15.90	4	16.00	15.80	-2	9,679	-0.02%
2023/09/25	4	16.00	6	16.08	16.05	-2	9,699	-0.02%
2023/09/22	0	0.00	10	15.79	16.00	-10	9,645	-0.10%
2023/09/21	6	15.58	0	0.00	15.45	6	9,548	0.06%
2023/09/20	14	15.63	15	15.65	15.55	-1	9,535	-0.01%
2023/09/19	6	15.94	2	15.80	15.85	4	9,608	0.04%
2023/09/18	12	16.26	11	16.31	16.10	1	9,959	0.01%
2023/09/15	16	15.89	2	15.73	15.55	14	10,661	0.13%
2023/09/14	11	15.06	30	15.57	15.70	-19	10,989	-0.17%
2023/09/13	7	14.86	16	14.90	14.95	-9	11,493	-0.08%
2023/09/12	61.2	15.42	49	15.19	14.50	12.2	11,354	0.11%
2023/09/11	0	0.00	60	15.50	15.50	-60	10,920	-0.55%
2023/09/08	0	0.00	1	14.10	14.10	-1	10,897	-0.01%
2023/09/07	5	14.10	5	14.20	14.10	0	10,884	0.00%
2023/09/06	2	14.78	5	14.85	14.60	-3	10,845	-0.03%
2023/09/05	5	14.75	2	14.90	14.95	3	10,846	0.03%
2023/09/04	11	14.92	0	0.00	14.95	11	10,833	0.10%
2023/09/01	3	14.90	11	14.91	14.90	-8	10,824	-0.07%
2023/08/30	5	14.50	0	0.00	14.75	5	10,924	0.05%
2023/08/29	0	0.00	3.2	14.40	14.55	-3.2	10,898	-0.03%
2023/08/28	5	14.45	0	0.00	14.40	5	10,894	0.05%
2023/08/25	2	14.70	0.2	14.85	14.70	1.8	10,884	0.02%
2023/08/24	0	0.00	5	15.35	14.85	-5	10,970	-0.05%
2023/08/23	6	14.51	25	14.42	14.50	-19	10,905	-0.17%
2023/08/22	10	14.86	25	14.79	14.60	-15	10,845	-0.14%
2023/08/21	4	15.40	1	15.20	15.20	3	10,781	0.03%
2023/08/18	6	15.56	4	15.25	15.10	2	10,763	0.02%
2023/08/17	0	0.00	6	15.38	15.45	-6	10,708	-0.06%
2023/08/16	4	15.16	9	15.14	15.10	-5	10,657	-0.05%
2023/08/15	2	15.30	53	15.37	15.45	-51	10,600	-0.48%
2023/08/14	15	14.80	13	14.86	14.85	2	10,529	0.02%
2023/08/11	16	15.07	24	15.20	15.30	-8	10,457	-0.08%
2023/08/10	24	14.56	28	14.63	14.70	-4	10,312	-0.04%
2023/08/09	44	15.10	0	0.00	15.10	44	10,074	0.44%
2023/08/08	27	16.94	22	16.95	16.75	5	9,895	0.05%
2023/08/07	0	0.00	2	16.10	16.50	-2	9,784	-0.02%
2023/08/04	2	16.35	3	16.10	16.25	-1	9,731	-0.01%
2023/08/02	7	16.05	13	16.28	16.15	-6	9,702	-0.06%
2023/08/01	1	16.65	2	16.78	16.65	-1	9,609	-0.01%
2023/07/31	22	16.82	6	16.96	16.65	16	9,576	0.17%
2023/07/28	6	16.86	10	16.91	16.95	-4	9,484	-0.04%
2023/07/27	22	17.32	28	17.31	17.20	-6	9,398	-0.06%
2023/07/26	45	16.65	78	16.78	16.45	-33	9,213	-0.36%
2023/07/25	53	17.53	44	17.64	17.65	9	8,969	0.10%
2023/07/24	27	17.88	35	17.58	17.25	-8	8,812	-0.09%
2023/07/21	24	17.86	32	18.28	17.70	-8	8,670	-0.09%
2023/07/20	13	19.25	30	19.26	18.90	-17	8,434	-0.20%
2023/07/19	34	19.04	56.1	19.21	19.20	-22.1	8,219	-0.27%
2023/07/18	21	18.61	13	19.12	18.20	8	7,875	0.10%
2023/07/17	15	19.30	16	19.13	18.95	-1	7,689	-0.01%
2023/07/14	35.4	19.16	58.3	18.94	18.75	-22.9	7,505	-0.30%
2023/07/13	62	19.66	115	19.69	19.15	-53	7,164	-0.74%	大賣/
2023/07/12	98	18.31	114.4	18.41	18.90	-16.4	6,415	-0.26%	大賣/
2023/07/11	114.4	17.80	99	18.00	17.70	15.4	5,935	0.26%	大買/
2023/07/10	12	16.95	39.4	17.09	17.50	-27.4	5,248	-0.52%
2023/07/07	13.4	15.78	12.2	15.77	15.95	1.2	4,908	0.02%
2023/07/06	2	15.30	11.2	15.44	15.40	-9.2	4,824	-0.19%
2023/07/05	2	14.95	11	15.15	15.20	-9	4,789	-0.19%
2023/07/04	5.4	14.87	15	14.95	14.90	-9.7	4,762	-0.20%
2023/07/03	17	15.51	27	15.42	15.25	-10	4,747	-0.21%
2023/06/30	14	14.99	3	14.80	15.15	11	4,708	0.23%
2023/06/28	14	14.67	0	0.00	14.55	14	4,674	0.30%
2023/06/27	22	14.82	38	14.60	14.40	-16	4,644	-0.34%
2023/06/26	75	15.85	53	16.08	15.25	22	4,497	0.49%
2023/06/21	148	16.09	61	16.03	15.85	87	4,000	2.17%	大買/
2023/06/20	24	14.66	108	14.96	15.55	-84	3,047	-2.76%	大賣/
2023/06/19	79	14.01	47.1	14.24	14.15	31.9	2,575	1.24%
2023/06/16	0	0.00	52.3	13.55	13.55	-52.3	1,831	-2.86%
2023/06/15	0	0.00	8.2	12.35	12.35	-8.2	1,761	-0.47%
2023/06/14	2	11.15	7	11.24	11.25	-5	1,665	-0.30%
2023/06/13	10	11.06	6	11.09	11.00	4	1,634	0.24%
2023/06/12	0	0.00	20	11.03	10.95	-20	1,616	-1.24%
2023/06/09	1	10.85	21	10.95	10.85	-20	1,595	-1.25%
2023/06/08	11	10.65	1	10.60	10.60	10	1,567	0.64%
2023/06/07	10	10.80	1	10.90	10.80	9	1,573	0.57%
2023/06/06	1	10.80	3	10.83	10.90	-2	1,579	-0.13%
2023/06/05	25	11.12	1	10.95	10.85	24	1,580	1.52%
2023/05/31	10	10.70	0	0.00	10.80	10	1,457	0.69%
2023/05/30	1	10.35	1	10.95	10.65	0	1,441	0.00%
2023/05/24	0	0.00	2	10.58	10.70	-2	1,424	-0.14%
2023/05/16	0	10.25	0	0.00	10.20	0	1,565	0.00%
2023/05/15	0	0.00	2	10.08	10.10	-2	1,567	-0.13%
2023/05/11	4	10.05	0	0.00	10.05	4	1,583	0.25%
2023/05/10	1	10.20	0	0.00	10.20	1	1,590	0.06%
2023/05/09	1	10.15	0	0.00	10.15	1	1,625	0.06%
2023/05/08	1	10.30	0	0.00	10.20	1	1,652	0.06%
2023/05/05	0.2	10.30	1	10.25	10.25	-0.8	1,661	-0.05%
2023/05/03	0	0.00	1	10.30	10.30	-1	1,661	-0.06%
2023/04/28	0.1	10.35	0	0.00	10.25	0.1	1,665	0.01%
2023/04/27	0	0.00	2	10.38	10.25	-2	1,662	-0.12%
2023/04/26	1	10.25	2	10.25	10.30	-1	1,677	-0.06%
2023/04/25	0	0.00	68	10.25	10.15	-68	1,673	-4.06%
2023/04/21	22	10.48	10	10.45	10.40	12	1,637	0.73%
2023/04/20	10	10.70	11	10.80	10.65	-1	1,608	-0.06%
2023/04/19	12	11.37	2	11.25	11.10	10	1,569	0.64%
2023/04/17	0	0.00	1.4	11.21	11.35	-1.4	1,495	-0.09%
2023/04/14	1	11.20	20	11.03	11.15	-19	1,448	-1.31%
2023/04/13	0	0.00	1.5	10.88	10.75	-1.5	1,381	-0.11%
2023/04/12	0	0.00	1	10.65	10.70	-1	1,354	-0.07%
2023/04/10	0	0.00	2	10.55	10.55	-2	1,336	-0.15%
2023/04/06	1	10.80	5	10.78	10.80	-4	1,309	-0.31%
2023/03/30	0	0.00	63	10.60	10.55	-63	1,277	-4.93%
2023/03/27	0.2	10.60	2	10.65	10.65	-1.9	1,253	-0.15%
2023/03/24	1	10.55	3	10.60	10.60	-2	1,246	-0.16%
2023/03/23	1	10.40	1	10.40	10.45	0	1,223	0.00%
2023/03/22	5	10.69	4	10.58	10.60	1	1,209	0.08%
2023/03/21	1	10.55	23	10.60	10.60	-22	1,145	-1.92%
2023/03/20	0.2	10.15	1	10.15	10.00	-0.9	1,074	-0.08%
2023/03/16	0	0.00	0.3	9.91	9.96	-0.3	1,074	-0.03%
2023/03/13	0.3	10.05	0	0.00	10.00	0.3	1,082	0.03%
2023/03/09	2	10.35	10	10.30	10.20	-8	1,066	-0.75%
2023/03/08	5	10.42	8.5	10.40	10.40	-3.5	1,064	-0.33%
2023/03/06	0	0.00	20	10.30	10.25	-20	1,042	-1.92%
2023/03/03	20	10.35	5	10.35	10.25	15	1,034	1.45%
2023/02/24	0	10.35	0	0.00	10.45	0	994	0.00%
2023/02/23	4	10.38	2	10.30	10.30	2	964	0.21%
2023/02/22	5	10.34	15	10.15	10.30	-10	939	-1.06%
2023/02/21	8	10.05	0	0.00	10.05	8	891	0.90%
2023/02/17	15	10.00	12	10.07	9.99	3	841	0.36%
2023/02/16	3	9.90	1	9.86	9.91	2	802	0.25%
2023/02/15	1	9.85	0	0.00	9.85	1	795	0.13%
2023/02/13	0	0.00	8	9.46	9.46	-8	738	-1.08%
2023/02/10	0.1	9.49	0	0.00	9.57	0.1	737	0.01%
2023/02/08	5	9.65	5	9.64	9.63	0	719	0.00%
2023/02/07	4	9.63	4	9.66	9.67	0	705	0.00%
2023/02/06	13	9.45	4	9.33	9.52	9	676	1.33%
2023/02/01	2	9.04	0	0.00	9.05	2	626	0.32%
2023/01/31	3.5	9.10	0	0.00	9.07	3.5	624	0.56%
2023/01/30	5	8.89	0	0.00	8.89	5	616	0.81%
2023/01/17	0	0.00	20	8.71	8.71	-20	613	-3.26%
2023/01/10	4	9.00	13	8.97	8.97	-9	612	-1.47%
2022/12/20	0	0.00	2	8.81	8.71	-2	744	-0.27%
2022/12/19	13	8.81	0	0.00	8.81	13	783	1.66%
2022/12/14	2	9.05	0	0.00	9.08	2	804	0.25%
2022/12/05	0	0.00	1	9.36	9.36	-1	834	-0.12%
2022/12/02	1	9.26	0	0.00	9.25	1	826	0.12%
2022/12/01	8	9.20	0	0.00	9.18	8	832	0.96%
2022/11/29	0	0.00	0	9.09	9.05	0	875	0.00%
2022/11/28	0	0.00	1	9.01	8.98	-1	907	-0.11%
2022/11/14	0	0.00	2	9.28	9.26	-2	1,339	-0.15%
2022/11/11	0	0.00	3	9.14	9.02	-3	1,334	-0.22%
2022/11/10	0.1	9.04	0	0.00	8.95	0.1	1,346	0.01%
2022/11/08	8	9.00	0	0.00	8.95	8	1,411	0.57%
2022/11/07	0	0.00	3	9.02	9.00	-3	1,421	-0.21%
2022/11/03	0	0.00	2	8.86	8.88	-2	1,468	-0.14%
2022/11/01	0	0.00	4	8.74	8.73	-4	1,476	-0.27%
2022/10/31	0	0.00	30	8.65	8.60	-30	1,496	-2.00%
2022/10/28	2	8.72	0	0.00	8.56	2	1,522	0.13%
2022/10/27	0.2	8.93	0	0.00	8.91	0.2	1,516	0.01%
2022/10/21	10	8.75	0	0.00	8.75	10	1,552	0.64%
2022/10/13	0	0.00	10	8.99	8.56	-10	1,636	-0.61%
2022/10/05	2	9.19	10	9.21	9.22	-8	1,652	-0.48%
2022/10/04	10	8.98	0	0.00	8.98	10	1,664	0.60%
2022/09/30	0	8.56	0	0.00	8.80	0	1,678	0.00%
2022/09/29	0	8.45	0	0.00	8.59	0	1,689	0.00%
2022/09/27	2	8.53	2	8.58	8.62	0	1,701	0.00%
2022/09/26	0	0.00	4	8.91	8.59	-4	1,707	-0.23%
2022/09/19	1	9.33	0	0.00	9.31	1	1,773	0.06%
2022/09/16	1	9.49	0	0.00	9.45	1	1,783	0.06%
2022/09/15	2	9.55	0	0.00	9.54	2	1,822	0.11%
2022/09/14	2	9.44	3	9.46	9.43	-1	1,837	-0.05%
2022/09/12	15	9.45	16	9.49	9.40	-1	1,896	-0.05%
2022/09/07	15	9.32	5.4	9.30	9.34	9.6	1,931	0.50%
2022/09/06	30.2	9.45	3	9.52	9.45	27.2	1,940	1.40%
2022/09/05	10	9.60	17	9.83	9.60	-7	1,962	-0.36%
2022/09/02	34	9.91	2	9.92	9.90	32	1,958	1.63%
2022/09/01	34	10.04	4	10.00	10.05	30	1,960	1.53%
2022/08/31	48	10.45	10	10.35	10.30	38	1,961	1.94%
2022/08/30	0	0.00	9	10.30	10.30	-9	1,742	-0.52%
2022/08/29	9	10.15	0	0.00	10.15	9	1,769	0.51%
2022/08/26	0	0.00	3	10.50	10.45	-3	1,870	-0.16%
2022/08/23	0	0.00	4	10.20	10.20	-4	2,440	-0.16%
2022/08/19	2	10.68	14	10.71	10.70	-12	2,648	-0.45%
2022/08/18	2	10.40	0	0.00	10.45	2	2,626	0.08%
2022/08/17	3	10.50	11	10.45	10.40	-8	2,661	-0.30%
2022/08/15	4	10.50	1	10.45	10.50	3	3,127	0.10%
2022/08/12	9	10.16	8	10.25	10.30	1	3,096	0.03%
2022/08/08	1	10.00	0	0.00	10.05	1	3,139	0.03%
2022/08/05	0	0.00	1	9.94	10.05	-1	3,160	-0.03%
2022/08/01	1	10.35	0	0.00	10.35	1	3,154	0.03%
2022/07/29	0	0.00	6	10.19	10.15	-6	3,139	-0.19%
2022/07/28	7	10.15	0	0.00	10.10	7	3,145	0.22%
2022/07/27	5	10.20	5	10.15	10.20	0	3,147	0.00%
2022/07/26	2	10.10	0	0.00	10.10	2	3,138	0.06%
2022/07/22	3	10.13	0	0.00	10.10	3	3,132	0.10%
2022/07/20	0	0.00	11	10.00	9.94	-11	3,142	-0.35%
2022/07/18	0	0.00	11	9.67	9.80	-11	3,153	-0.35%
2022/07/14	0.2	9.29	0	0.00	9.40	0.2	3,157	0.01%
2022/07/13	0	0.00	9	9.28	9.30	-9	3,182	-0.28%
2022/07/12	7	8.99	3	8.95	8.91	4	3,182	0.13%
2022/07/08	1	9.48	1	9.41	9.48	0	3,184	0.00%
2022/07/07	11	9.05	0	0.00	9.22	11	3,180	0.35%
2022/07/06	8	9.13	0.8	9.22	9.02	7.2	3,190	0.23%
2022/07/04	2	9.15	2	9.09	9.05	0	3,196	0.00%
2022/07/01	3	9.35	0	0.00	9.06	3	3,223	0.09%
2022/06/30	2	9.70	0	0.00	9.68	2	3,217	0.06%
2022/06/28	5	10.25	5	10.05	10.10	0	3,243	0.00%
2022/06/27	2	10.18	12	10.17	10.25	-10	3,251	-0.31%
2022/06/24	5	9.97	0	0.00	10.00	5	3,266	0.15%
2022/06/23	1	9.85	1	10.05	9.85	0	3,276	0.00%
2022/06/22	2	9.73	7	10.05	9.76	-5	3,260	-0.15%
2022/06/21	7	9.78	13	9.96	10.05	-6	3,260	-0.18%
2022/06/17	6	10.10	0	0.00	10.10	6	3,231	0.19%
2022/06/16	2	10.10	0	0.00	10.10	2	3,230	0.06%
2022/06/15	2	10.33	20	10.30	10.30	-18	3,242	-0.56%
2022/06/14	5	10.05	2	10.05	10.20	3	3,260	0.09%
2022/06/10	10	10.45	0	0.00	10.45	10	3,247	0.31%
2022/06/08	2	10.68	1	10.70	10.65	1	3,197	0.03%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/06	26	10.63	3	10.75	10.65	23	3,230	0.71%
2022/06/02	31	10.76	22	10.88	10.75	9	3,155	0.29%
2022/06/01	0	0.00	5	10.60	10.70	-5	2,944	-0.17%
2022/05/31	14	10.74	0	0.00	10.65	14	2,886	0.49%
2022/05/30	8	10.43	0	0.00	10.40	8	2,659	0.30%
2022/05/27	12	10.35	7	10.45	10.45	5	2,700	0.19%
2022/05/26	7	10.23	2	10.20	10.15	5	2,557	0.20%
2022/05/25	5	10.25	2.1	10.25	10.25	2.9	2,553	0.11%
2022/05/24	23	10.66	14	10.43	10.25	9	2,575	0.35%
2022/05/23	24	11.27	10	10.92	10.90	14	2,451	0.57%
2022/05/19	0	0.00	12	10.89	10.85	-12	2,164	-0.55%
2022/05/18	24	11.04	1	11.10	11.15	23	2,169	1.06%
2022/05/17	0	0.00	3	10.70	10.65	-3	2,150	-0.14%
2022/05/16	2	10.50	2	10.40	10.35	0	2,165	0.00%
2022/05/12	2	10.30	0	0.00	10.00	2	2,207	0.09%
2022/05/04	1	10.70	12	10.77	10.65	-11	2,457	-0.45%
2022/05/03	1	10.75	0	0.00	10.75	1	2,489	0.04%
2022/04/25	5	10.80	0	0.00	10.75	5	2,627	0.19%
2022/04/21	1	11.25	0	0.00	11.25	1	2,739	0.04%
2022/04/20	3	11.25	0	0.00	11.30	3	2,815	0.11%
2022/04/19	2.3	11.32	0	0.00	11.20	2.3	3,010	0.08%
2022/04/18	0	0.00	40	10.90	10.90	-40	3,160	-1.27%
2022/04/15	0	0.00	10	11.00	11.05	-10	3,583	-0.28%
2022/04/14	1	11.20	0	0.00	11.15	1	3,739	0.03%
2022/04/12	10	11.20	12	11.06	11.05	-2	4,330	-0.05%
2022/04/11	1	11.15	7	11.15	11.15	-6	4,688	-0.13%
2022/04/08	0	0.00	5.5	11.51	11.55	-5.5	5,939	-0.09%
2022/04/07	9	11.57	0	0.00	11.45	9	6,608	0.14%
2022/04/06	2	11.90	6	11.82	11.90	-4	6,749	-0.06%
2022/04/01	1	12.05	1	12.05	11.95	0	7,088	0.00%
2022/03/31	5.3	12.10	0	0.00	12.10	5.3	7,157	0.07%
2022/03/30	5	12.34	0	0.00	12.25	5	7,207	0.07%
2022/03/29	5	12.40	2	12.60	12.30	3	7,276	0.04%
2022/03/28	4	12.60	3	12.70	12.60	1	7,773	0.01%
2022/03/23	0	0.00	10	13.10	13.00	-10	8,054	-0.12%
2022/03/22	8	12.96	24	13.01	13.10	-16	8,294	-0.19%
2022/03/21	3	13.12	1	12.90	12.90	2	9,065	0.02%
2022/03/18	13	13.14	0	0.00	13.15	13	10,021	0.13%
2022/03/17	1	13.05	0	0.00	13.05	1	10,283	0.01%
2022/03/16	2	12.75	0	12.75	12.75	2	10,964	0.02%
2022/03/15	5	13.15	0	0.00	12.90	5	11,145	0.04%
2022/03/11	2	13.15	2	13.20	13.20	0	11,265	0.00%
2022/03/10	10	13.18	3	13.08	13.10	7	11,290	0.06%
2022/03/09	10	12.80	0	0.00	12.80	10	11,254	0.09%
2022/03/08	14	12.19	5	12.45	12.15	9	11,217	0.08%
2022/03/07	6	12.22	0	0.00	12.20	6	11,190	0.05%
2022/03/04	5	12.85	0	0.00	12.80	5	11,281	0.04%
2022/03/03	1	13.20	2	13.05	13.00	-1	11,300	-0.01%
2022/03/02	9	12.94	2	13.00	13.00	7	11,335	0.06%
2022/02/24	15.3	13.01	0	0.00	12.85	15.3	11,276	0.14%
2022/02/23	21	13.58	16	13.66	13.55	5	11,268	0.04%
2022/02/22	22.2	13.58	1	13.50	13.60	21.2	11,281	0.19%
2022/02/21	8	13.95	0	0.00	14.00	8	11,304	0.07%
2022/02/18	12	13.94	1	13.85	13.85	11	11,289	0.10%
2022/02/17	26	14.17	0	0.00	13.85	26	11,282	0.23%
2022/02/16	15	14.17	10	14.05	14.10	5	11,265	0.04%
2022/02/15	3	14.15	0	0.00	13.90	3	11,272	0.03%
2022/02/14	8	13.93	0	0.00	13.90	8	11,236	0.07%
2022/02/11	8	14.30	5	14.40	14.30	3	11,205	0.03%
2022/02/09	2	14.35	4.1	14.21	14.30	-2.1	11,116	-0.02%
2022/02/08	1	13.70	0	0.00	14.00	1	11,059	0.01%
2022/02/07	3	13.48	20	12.89	13.45	-17	11,009	-0.15%
2022/01/26	1	12.85	0	0.00	12.70	1	10,980	0.01%
2022/01/25	0	0.00	1	13.00	12.75	-1	10,972	-0.01%
2022/01/24	2	13.10	10	12.95	13.15	-8	10,947	-0.07%
2022/01/21	6	13.31	0	0.00	13.25	6	10,923	0.05%
2022/01/20	1	13.70	12	13.98	13.70	-11	10,900	-0.10%
2022/01/18	1.1	13.86	0	0.00	13.75	1.1	10,828	0.01%
2022/01/17	0	0.00	1	13.45	13.65	-1	10,791	-0.01%
2022/01/14	7	13.24	0	0.00	13.35	7	10,755	0.07%
2022/01/13	13	14.07	0	0.00	13.70	13	10,673	0.12%
2022/01/12	19	14.15	2	13.95	14.00	17	10,594	0.16%
2022/01/11	10	14.06	10	14.05	14.15	0	10,392	0.00%
2022/01/10	20	14.69	13	14.90	14.40	7	10,207	0.07%
2022/01/07	17	14.80	6	14.51	14.55	11	9,773	0.11%
2022/01/06	19	15.15	32	15.21	15.15	-13	9,598	-0.14%
2022/01/05	47	15.08	11	15.65	14.90	36	9,413	0.38%
2022/01/04	30.2	15.59	47	15.49	15.10	-16.8	8,986	-0.19%
2022/01/03	54	16.11	46.1	16.12	16.10	7.9	8,602	0.09%
2021/12/30	12	15.13	51.2	15.67	16.00	-39.2	7,340	-0.53%
2021/12/29	21	14.85	17	14.63	14.55	4	6,655	0.06%
2021/12/28	51	14.94	10	14.83	14.60	41	6,490	0.63%
2021/12/27	16	14.43	57	14.35	14.45	-41	6,159	-0.67%
2021/12/24	44	14.16	0	0.00	14.10	44	6,077	0.72%
2021/12/23	0	0.00	11	14.49	14.35	-11	6,005	-0.18%
2021/12/22	51	14.60	43	14.64	14.30	8	5,924	0.14%
2021/12/21	12	13.95	0	0.00	13.95	12	5,385	0.22%
2021/12/20	6	14.13	0	0.00	14.10	6	5,307	0.11%
2021/12/17	31	14.08	11	14.18	14.00	20	5,250	0.38%
2021/12/16	24	14.67	29	14.82	14.85	-5	5,064	-0.10%
2021/12/15	50.1	14.80	51	15.02	14.60	-0.9	4,812	-0.02%
2021/12/14	125	15.55	110	15.40	14.10	15	4,038	0.37%	大買/大賣/
2021/12/13	31	15.09	93	15.39	15.55	-62	3,048	-2.03%
2021/12/10	43	13.63	76	13.87	14.15	-33	2,758	-1.20%
2021/12/09	15	12.55	139.2	12.44	12.90	-124.2	2,045	-6.07%	大賣/鉅額交易
2021/12/08	0	0.00	2	11.55	11.75	-2	1,838	-0.11%
2021/12/07	46	11.64	15	11.63	11.50	31	1,810	1.71%
2021/12/06	6	11.50	0	0.00	11.45	6	1,682	0.36%
2021/12/03	2	11.10	2	11.20	11.20	0	1,678	0.00%
2021/12/01	0	0.00	15	10.97	11.10	-15	1,688	-0.89%
2021/11/26	21	11.26	0	0.00	10.90	21	1,524	1.38%
2021/11/25	0	0.00	1	11.50	11.50	-1	1,465	-0.07%
2021/11/24	1	11.45	0	0.00	11.65	1	1,453	0.07%
2021/11/22	15	11.63	11.2	11.53	11.70	3.9	1,376	0.28%
2021/11/19	10	11.30	5	11.30	11.30	5	1,324	0.38%
2021/11/18	5	11.40	0	0.00	11.50	5	1,294	0.39%
2021/11/16	0.3	11.10	0	0.00	10.90	0.3	1,240	0.02%
2021/11/15	10	10.90	0	0.00	10.85	10	1,236	0.81%
2021/11/10	9	11.20	0	0.00	11.15	9	1,203	0.75%
2021/11/08	12	11.32	1	11.35	11.40	11	1,220	0.90%
2021/11/02	13	11.28	0	0.00	11.10	13	1,268	1.02%
2021/10/28	1	11.65	1	11.40	11.20	0	1,343	0.00%
2021/10/27	1	11.20	0	0.00	11.15	1	1,329	0.08%
2021/10/21	1	11.15	0	0.00	11.00	1	1,366	0.07%
2021/10/15	10	10.60	0	0.00	10.65	10	1,500	0.67%
2021/10/14	11	10.45	0	0.00	10.35	11	1,569	0.70%
2021/10/12	0	0.00	0	10.70	10.40	0	1,684	0.00%
2021/10/08	0	0.00	9	10.65	10.60	-9	1,688	-0.53%
2021/10/07	0	0.00	2	10.55	10.55	-2	1,713	-0.12%
2021/10/06	2	10.30	0	0.00	10.20	2	1,745	0.11%
2021/10/04	6	10.40	82	10.25	10.20	-76	1,738	-4.37%
2021/09/29	8	11.11	0	0.00	11.15	8	1,707	0.47%
2021/09/28	0	11.50	0	0.00	11.45	0	1,721	0.00%
2021/09/27	3	11.60	0	0.00	11.60	3	1,732	0.17%
2021/09/24	3	11.35	0	0.00	11.30	3	1,723	0.17%
2021/09/14	0	0.00	5	11.32	11.35	-5	1,824	-0.27%
2021/09/13	0	0.00	2.1	11.28	11.25	-2.1	1,832	-0.11%
2021/09/10	5	11.25	0	0.00	11.25	5	1,853	0.27%
2021/09/09	4	11.13	3	11.10	11.20	1	1,861	0.05%
2021/09/08	1	11.10	0	0.00	10.85	1	1,860	0.05%
2021/09/07	2	11.45	0	0.00	11.35	2	1,830	0.11%
2021/09/06	0	0.00	10	11.50	11.40	-10	1,825	-0.55%
2021/08/26	10	12.15	0	0.00	11.90	10	1,873	0.53%
2021/08/25	20	12.20	4	12.11	12.15	16	1,883	0.85%
2021/08/20	20	11.50	0	0.00	11.50	20	1,928	1.04%
2021/08/19	0	0.00	1	11.40	11.40	-1	1,928	-0.05%
2021/08/18	1	11.30	0	0.00	12.00	1	1,917	0.05%
2021/08/17	11	11.62	1	11.80	11.60	10	1,937	0.52%
2021/08/13	20	12.25	0	0.00	12.25	20	1,972	1.01%
2021/08/12	0	0.00	1	12.60	12.65	-1	1,974	-0.05%
2021/08/11	22	12.70	0	0.00	12.50	22	1,996	1.10%
2021/08/10	4	13.15	0	0.00	13.15	4	1,991	0.20%
2021/08/09	0	0.00	1.8	13.38	13.30	-1.8	2,041	-0.09%
2021/08/05	2	13.55	13	14.38	13.55	-11	2,111	-0.52%
2021/08/04	3	13.78	2	13.88	14.10	1	2,129	0.05%
2021/08/03	1	13.60	0	0.00	13.50	1	2,160	0.05%
2021/08/02	0	0.00	10	13.40	13.55	-10	2,198	-0.45%
2021/07/29	5	13.40	5	13.40	13.40	0	2,286	0.00%
2021/07/28	0	0.00	1	13.30	13.35	-1	2,338	-0.04%
2021/07/27	1	13.85	0	0.00	13.55	1	2,436	0.04%
2021/07/23	0	0.00	2	14.03	14.00	-2	2,604	-0.08%
2021/07/22	0	0.00	2.1	13.87	13.80	-2.1	2,696	-0.08%
2021/07/21	10	13.20	3	13.35	13.15	7	2,834	0.25%
2021/07/20	5	13.69	0	0.00	13.45	5	3,015	0.17%
2021/07/19	9	14.23	1	14.25	14.25	8	3,107	0.26%
2021/07/13	2	14.10	1	13.99	13.70	1	3,579	0.03%
2021/07/09	0	0.00	10	13.30	13.35	-10	3,795	-0.26%
2021/07/07	0.3	13.50	0	0.00	13.25	0.3	3,992	0.01%
2021/07/06	0	0.00	0.7	13.60	13.50	-0.7	4,159	-0.02%
2021/07/05	0	0.00	7	13.67	13.75	-7	4,274	-0.16%
2021/07/02	2	13.55	0	0.00	13.35	2	4,318	0.05%
2021/06/30	0	0.00	3	13.50	13.50	-3	4,552	-0.07%
2021/06/29	0	0.00	21	13.46	13.40	-21	4,776	-0.44%
2021/06/28	13	13.96	5	13.75	13.75	8	5,029	0.16%
2021/06/24	3	13.90	1	13.90	13.85	2	5,440	0.04%
2021/06/23	0	0.00	2	13.60	13.55	-2	5,450	-0.04%
2021/06/21	7	13.37	0	0.00	13.25	7	5,511	0.13%
2021/06/18	10	14.00	3	13.75	13.65	7	5,603	0.12%
2021/06/17	7	13.81	7	13.85	14.00	0	5,734	0.00%
2021/06/15	2	13.78	1	13.95	13.85	1	6,337	0.02%
2021/06/11	0	0.00	1	13.90	13.85	-1	6,345	-0.02%
2021/06/07	11	14.06	2	14.10	13.95	9	6,364	0.14%
2021/06/03	5	14.15	10	14.30	14.15	-5	6,361	-0.08%
2021/06/02	0	0.00	24	14.23	14.05	-24	6,359	-0.38%
2021/06/01	2	14.15	2	14.30	14.30	0	6,363	0.00%
2021/05/31	1	14.15	0	0.00	13.80	1	6,353	0.02%
2021/05/25	0	0.00	10	13.60	13.40	-10	6,403	-0.16%
2021/05/24	3	12.95	5	13.06	13.20	-2	6,427	-0.03%
2021/05/21	6	12.75	14	12.83	12.85	-8	6,448	-0.12%
2021/05/20	33	12.61	0	0.00	12.50	33	6,484	0.51%
2021/05/18	0	0.00	1	12.00	12.30	-1	6,486	-0.02%
2021/05/17	6	11.20	70	11.35	11.20	-64	6,454	-0.99%
2021/05/12	19	12.65	166	12.73	12.70	-147	6,401	-2.30%	大賣/鉅額交易
2021/05/11	10	14.09	1	14.05	14.05	9	6,343	0.14%
2021/05/10	10.1	15.40	7	15.44	15.60	3.1	6,320	0.05%
2021/05/07	2	14.55	14	14.79	14.90	-12	6,300	-0.19%
2021/05/06	1	14.40	0	0.00	14.35	1	6,262	0.02%
2021/05/05	1	14.85	0	0.00	14.55	1	6,200	0.02%
2021/05/04	31	15.42	0	0.00	14.80	31	6,154	0.50%
2021/05/03	28	15.84	0	0.00	15.85	28	6,039	0.46%
2021/04/29	28	17.56	19	17.68	17.05	9	5,940	0.15%
2021/04/28	3	17.95	6.2	17.56	17.75	-3.2	5,858	-0.05%
2021/04/27	41	17.99	13.6	17.79	17.70	27.4	5,780	0.47%
2021/04/26	42	18.19	21	18.27	18.25	21	5,597	0.38%
2021/04/23	7	17.62	14.2	18.00	18.00	-7.2	5,401	-0.13%
2021/04/22	32	17.47	31	16.83	17.00	1	5,269	0.02%
2021/04/21	21	18.35	64.1	18.17	18.35	-43.1	5,031	-0.86%
2021/04/20	0	0.00	1	17.50	17.40	-1	4,900	-0.02%
2021/04/19	3	17.17	13	17.45	17.25	-10	4,883	-0.20%
2021/04/16	38	17.40	28	17.50	17.40	10	4,822	0.21%
2021/04/15	13	17.45	4	17.59	17.45	9	4,768	0.19%
2021/04/14	0	0.00	1	16.65	16.75	-1	4,583	-0.02%
2021/04/13	112	17.61	16	17.16	16.90	96	4,557	2.11%	大買/
2021/04/12	27	17.82	29	17.95	17.70	-2	4,493	-0.04%
2021/04/09	48	17.48	15	17.78	17.35	33	4,339	0.76%
2021/04/08	15	17.31	2.4	17.35	17.30	12.6	4,247	0.30%
2021/04/07	1	17.00	32	17.29	17.35	-31	4,208	-0.74%
2021/04/06	5	17.08	7	17.36	16.85	-2	4,178	-0.05%
2021/04/01	13	17.29	11	17.16	17.00	2	4,311	0.05%
2021/03/31	33	16.79	13	16.82	16.85	20	4,099	0.49%
2021/03/30	37	16.19	57	16.20	16.10	-20	3,892	-0.51%
2021/03/29	12	15.77	20	15.38	15.40	-8	3,593	-0.22%
2021/03/26	2	14.65	7	14.67	14.80	-5	3,579	-0.14%
2021/03/25	22	14.79	2	14.65	14.55	20	3,595	0.56%
2021/03/24	4	14.95	1	15.00	14.90	3	3,567	0.08%
2021/03/23	8	15.09	9	15.52	15.10	-1	3,541	-0.03%
2021/03/22	69	15.58	45	15.38	15.55	24	3,447	0.70%
2021/03/19	31	15.16	33	15.30	15.00	-2	3,346	-0.06%
2021/03/18	11	14.97	47.1	14.96	15.30	-36.1	3,049	-1.18%
2021/03/16	12	14.06	6	14.05	14.05	6	2,875	0.21%
2021/03/12	1	14.20	36	14.02	14.00	-35	2,967	-1.18%
2021/03/11	0	0.00	4.1	14.10	14.05	-4.1	3,131	-0.13%
2021/03/09	0.1	13.60	5	13.70	13.65	-4.9	3,383	-0.15%
2021/03/04	3	13.85	0	0.00	13.95	3	3,922	0.08%
2021/03/03	0	0.00	2	14.10	14.10	-2	3,955	-0.05%
2021/03/02	15	14.00	0	0.00	13.85	15	3,969	0.38%
2021/02/25	0	0.00	59	14.04	14.00	-59	3,985	-1.48%
2021/02/24	28	14.28	0	0.00	13.95	28	4,016	0.70%
2021/02/23	5	14.00	2	14.15	14.10	3	4,399	0.07%
2021/02/22	10	13.95	12	14.04	14.05	-2	4,684	-0.04%
2021/02/19	0	0.00	17.1	13.59	13.50	-17.1	4,625	-0.37%
2021/02/18	0	0.00	20	13.40	13.45	-20	4,610	-0.43%
2021/02/17	1	13.00	4	12.84	13.10	-3	4,609	-0.07%
2021/02/05	7	12.74	2	12.65	12.60	5	4,589	0.11%
2021/02/03	26	13.21	30	12.89	13.00	-4	4,579	-0.09%
2021/02/02	0	0.00	1	12.65	12.50	-1	4,487	-0.02%
2021/02/01	6	12.75	9	12.72	12.75	-3	4,465	-0.07%
2021/01/29	0	0.00	0.2	12.50	12.25	-0.2	4,401	0.00%
2021/01/28	10	12.40	0	0.00	12.30	10	4,375	0.23%
2021/01/27	3	12.47	0	0.00	12.50	3	4,368	0.07%
2021/01/25	10	12.50	0	0.00	12.55	10	4,361	0.23%
2021/01/21	1	12.75	0	0.00	12.40	1	4,341	0.02%
2021/01/20	15	12.67	0	0.00	12.50	15	4,325	0.35%
2021/01/18	0	0.00	10	13.35	13.30	-10	4,270	-0.24%
2021/01/15	3	13.97	0	0.00	13.55	3	4,250	0.07%
2021/01/14	0	0.00	5	14.25	14.05	-5	4,215	-0.12%
2021/01/13	1	14.15	0	0.00	14.00	1	4,188	0.02%
2021/01/12	20	13.25	0	0.00	13.30	20	4,103	0.49%
2021/01/08	0	0.00	17	13.78	13.60	-17	4,066	-0.42%
2021/01/07	10	13.85	10	13.75	13.80	0	4,093	0.00%
2021/01/06	14	13.85	0	0.00	13.80	14	4,117	0.34%
2021/01/05	0	0.00	10	14.35	14.30	-10	4,033	-0.25%
2021/01/04	0	0.00	11	14.21	14.25	-11	3,993	-0.28%
2020/12/31	0	0.00	1	14.05	14.10	-1	3,966	-0.03%
2020/12/29	7	14.49	3	14.50	14.50	4	3,900	0.10%
2020/12/28	48	14.87	20	14.84	14.85	28	3,815	0.73%
2020/12/25	1	13.95	1	14.20	14.10	0	3,536	0.00%
2020/12/24	5	14.25	10	14.22	14.05	-5	3,515	-0.14%
2020/12/23	1	13.75	0	0.00	14.15	1	3,468	0.03%
2020/12/22	2	14.10	4	14.25	13.80	-2	3,450	-0.06%
2020/12/18	0	0.00	36	13.83	13.70	-36	3,302	-1.09%
2020/12/17	0	0.00	5	13.95	13.85	-5	3,288	-0.15%
2020/12/15	2	13.60	3	13.60	13.65	-1	3,289	-0.03%
2020/12/14	0	0.00	1	14.00	14.15	-1	3,262	-0.03%
2020/12/11	0	0.00	1	13.60	13.60	-1	3,222	-0.03%
2020/12/10	0	0.00	2	13.95	13.95	-2	3,164	-0.06%
2020/12/09	3	14.23	1	14.15	14.10	2	3,119	0.06%
2020/12/08	0	0.00	3	13.90	13.85	-3	3,059	-0.10%
2020/12/07	14	14.28	28	14.33	14.25	-14	3,048	-0.46%
2020/12/04	16	14.32	23	14.26	14.50	-7	2,894	-0.24%
2020/12/03	0	0.00	1	13.80	13.65	-1	2,678	-0.04%
2020/12/02	14	14.04	28	13.88	13.90	-14	2,725	-0.51%
2020/12/01	71	14.15	70	14.16	14.30	1	2,750	0.04%
2020/11/30	88	13.66	53	13.58	13.70	35	2,681	1.31%
2020/11/27	12	12.83	6	12.87	12.95	6	2,474	0.24%
2020/11/26	11	12.71	20	12.75	12.70	-9	2,480	-0.36%
2020/11/25	84	12.73	33	12.57	12.55	51	2,452	2.08%
2020/11/24	48	12.91	25	12.61	12.50	23	2,414	0.95%
2020/11/23	0	0.00	36	12.55	12.65	-36	2,395	-1.50%
2020/11/20	67	12.98	63	12.86	12.65	4	2,329	0.17%
2020/11/19	82	12.25	14	12.22	12.90	68	1,896	3.59%
2020/11/18	1	11.70	10	11.65	11.75	-9	1,573	-0.57%
2020/11/16	2	11.70	0	0.00	11.70	2	1,609	0.12%
2020/11/13	1	11.45	0	0.00	11.50	1	1,593	0.06%
2020/11/12	11	11.40	100	11.30	11.40	-89	1,595	-5.58%
2020/11/11	1	11.35	0	0.00	11.35	1	1,627	0.06%
2020/11/10	1	11.30	0	0.00	11.25	1	1,632	0.06%
2020/11/06	2	11.15	0	0.00	11.10	2	1,622	0.12%
2020/11/03	2	11.05	0	0.00	11.15	2	1,671	0.12%
2020/11/02	1	10.85	0	0.00	10.85	1	1,683	0.06%
2020/10/30	0	0.00	5	11.07	11.05	-5	1,682	-0.30%
2020/10/29	3	11.13	0	0.00	11.25	3	1,687	0.18%
2020/10/28	4	11.60	0	0.00	11.45	4	1,721	0.23%
2020/10/27	4	11.58	0	0.00	11.55	4	1,813	0.22%
2020/10/26	2	11.73	1	11.75	11.70	1	1,818	0.05%
2020/10/22	2	11.60	0	0.00	11.65	2	1,837	0.11%
2020/10/20	12	11.55	0	0.00	11.65	12	1,861	0.64%
2020/10/16	8	11.66	1	11.90	11.65	7	1,866	0.37%
2020/10/15	2	12.00	0	0.00	11.80	2	1,877	0.11%
2020/10/14	0	0.00	3	11.70	11.85	-3	1,837	-0.16%
2020/10/13	0	0.00	5	11.40	11.30	-5	1,825	-0.27%
2020/10/12	0	0.00	2	11.25	11.15	-2	1,826	-0.11%
2020/10/07	7	11.20	0	0.00	11.25	7	1,861	0.38%
2020/09/30	0	0.00	2	11.00	10.95	-2	1,991	-0.10%
2020/09/25	20	10.60	5	10.95	10.65	15	2,363	0.63%
2020/09/24	2	11.28	5	11.20	11.20	-3	2,353	-0.13%
2020/09/22	1	11.75	0	0.00	11.75	1	2,363	0.04%
2020/09/21	10	12.20	7	12.25	12.00	3	2,356	0.13%
2020/09/17	0	0.00	1	12.05	11.95	-1	2,337	-0.04%
2020/09/14	2	11.60	0	0.00	11.70	2	2,385	0.08%
2020/09/11	4	11.60	0	0.00	11.60	4	2,413	0.17%
2020/09/10	3	12.08	1	12.50	11.90	2	2,400	0.08%
2020/09/08	1	11.90	0	0.00	11.90	1	2,353	0.04%
2020/09/07	21	12.53	41	12.36	12.15	-20	2,355	-0.85%
2020/09/04	8	11.96	17	12.26	12.50	-9	2,284	-0.39%
2020/09/03	27	11.60	22	12.06	11.85	5	2,171	0.23%
2020/09/02	4	11.19	0	0.00	11.15	4	1,993	0.20%
2020/09/01	4	11.30	14	11.43	11.10	-10	2,031	-0.49%
2020/08/31	1	10.90	0	0.00	10.85	1	2,084	0.05%
2020/08/27	6	11.08	1	11.20	11.10	5	2,112	0.24%
2020/08/26	1	10.75	0	0.00	10.80	1	2,084	0.05%
2020/08/25	7	10.75	0	0.00	10.75	7	2,101	0.33%
2020/08/20	2	10.58	1	10.90	10.40	1	2,123	0.05%
2020/08/18	3	11.53	0	0.00	11.55	3	2,069	0.14%
2020/08/17	5	11.80	2	11.65	11.70	3	2,075	0.14%
2020/08/13	1	11.25	0	0.00	11.20	1	2,033	0.05%
2020/08/12	0	0.00	2	11.25	11.25	-2	2,032	-0.10%
2020/08/11	2	11.33	0	0.00	11.30	2	2,042	0.10%
2020/08/10	0	0.00	1	11.55	11.40	-1	2,035	-0.05%
2020/08/07	1	11.40	20	11.45	11.45	-19	2,047	-0.93%
2020/08/06	5	11.61	0	0.00	11.60	5	2,045	0.24%
2020/08/05	4	11.86	0	0.00	11.85	4	2,041	0.20%
2020/08/03	3	12.00	5	11.90	11.80	-2	2,056	-0.10%
2020/07/31	5	11.85	64	11.68	12.00	-59	2,039	-2.89%
2020/07/30	0	0.00	1	11.05	11.00	-1	1,949	-0.05%
2020/07/29	0	0.00	7	10.95	10.90	-7	1,951	-0.36%
2020/07/28	2	11.05	10	10.65	10.75	-8	1,958	-0.41%
2020/07/27	30	11.33	0	0.00	11.20	30	1,951	1.54%
2020/07/24	51	11.30	0	0.00	11.25	51	1,988	2.56%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/21	0	0.00	7	11.76	11.80	-7	2,025	-0.35%
2020/07/17	11	12.01	99	11.82	11.55	-88	2,006	-4.38%
2020/07/16	2	11.63	63.5	11.60	11.60	-61.5	1,998	-3.08%
2020/07/15	2	11.90	35	11.75	11.65	-33	2,019	-1.63%
2020/07/14	2	11.80	0	0.00	11.80	2	2,014	0.10%
2020/07/10	7	11.89	1	12.25	11.80	6	2,011	0.30%
2020/07/09	2.9	12.23	0	0.00	12.25	2.9	1,988	0.14%
2020/07/08	20	12.90	15	12.77	12.65	5	1,940	0.26%
2020/07/07	16	11.64	18	11.73	12.00	-2	1,684	-0.12%
2020/07/06	0	0.00	11	11.45	11.25	-11	1,610	-0.68%
2020/07/03	0	0.00	2	11.15	11.00	-2	1,589	-0.13%
2020/07/02	0	0.00	1	11.05	11.05	-1	1,581	-0.06%
2020/07/01	0	0.00	9	10.96	10.90	-9	1,589	-0.57%
2020/06/29	21	10.53	0.3	10.65	10.55	20.7	1,644	1.26%
2020/06/23	3	11.30	0	0.00	10.90	3	1,664	0.18%
2020/06/22	0	0.00	12	11.28	11.25	-12	1,665	-0.72%
2020/06/19	7	10.96	21	11.08	11.05	-14	1,653	-0.85%
2020/06/12	15	10.46	2	10.45	10.65	13	1,715	0.76%
2020/06/11	61	10.80	0	0.00	10.85	61	1,733	3.52%
2020/06/10	1	11.20	10	11.30	11.25	-9	1,732	-0.52%
2020/06/08	105	11.32	0	0.00	11.35	105	1,807	5.81%	大買/鉅額交易
2020/06/05	0	0.00	27	11.11	11.55	-27	1,780	-1.52%
2020/06/04	2	10.75	0	0.00	10.55	2	1,705	0.12%
2020/06/03	2	10.75	0	0.00	10.75	2	1,725	0.12%
2020/05/25	10	10.25	0	0.00	10.20	10	1,880	0.53%
2020/05/22	1	10.35	11	10.35	10.30	-10	1,885	-0.53%
2020/05/21	5	10.70	0	0.00	10.75	5	1,881	0.27%
2020/05/19	0	0.00	2	10.40	10.45	-2	1,891	-0.11%
2020/05/13	0	0.00	40	11.30	11.30	-40	1,853	-2.16%
2020/05/12	11	11.45	14	11.51	11.40	-3	1,850	-0.16%
2020/05/11	1	11.65	8	11.68	11.60	-7	1,844	-0.38%
2020/05/08	50	11.70	0	0.00	11.40	50	1,840	2.72%
2020/05/07	14	11.65	8	11.68	11.60	6	1,826	0.33%
2020/05/05	2	11.60	0	0.00	11.30	2	1,813	0.11%
2020/04/29	3	11.70	0	0.00	11.60	3	1,812	0.17%
2020/04/28	7	11.94	0	0.00	11.85	7	1,781	0.39%
2020/04/27	0	0.00	8	11.35	11.45	-8	1,758	-0.45%
2020/04/23	4	11.05	0	0.00	11.15	4	1,761	0.23%
2020/04/20	0	0.00	5	11.30	11.40	-5	1,832	-0.27%
2020/04/17	10	11.30	0	0.00	11.30	10	1,833	0.55%
2020/04/16	2	11.30	20	11.14	11.35	-18	1,816	-0.99%
2020/04/14	10	10.73	0	0.00	10.80	10	1,811	0.55%
2020/04/13	14	10.30	0	0.00	10.45	14	1,826	0.77%
2020/04/09	2	10.15	10	10.15	10.35	-8	1,909	-0.42%
2020/04/08	1	10.25	4	10.26	10.30	-3	2,025	-0.15%
2020/04/07	15	10.18	20	10.20	10.15	-5	2,007	-0.25%
2020/04/06	9	10.20	0	0.00	10.00	9	1,996	0.45%
2020/04/01	19	10.00	0	0.00	9.84	19	1,973	0.96%
2020/03/30	0	0.00	2	8.86	9.17	-2	1,897	-0.11%
2020/03/27	14	9.21	8	9.38	9.25	6.1	1,890	0.32%
2020/03/26	5	8.89	0	0.00	8.89	5	1,865	0.27%
2020/03/25	2	8.44	0	0.00	8.39	2	1,857	0.11%
2020/03/20	3	7.93	0	0.00	7.93	3	1,909	0.16%
2020/03/18	3	9.10	0	0.00	8.51	3	1,893	0.16%
2020/03/17	12	9.20	3	9.20	9.20	9	1,863	0.48%
2020/03/16	2	10.40	14	10.60	10.20	-12	1,821	-0.66%
2020/03/13	2	10.45	3	10.45	10.50	-1	1,807	-0.06%
2020/03/12	2	11.80	4	12.25	11.60	-2	1,760	-0.11%
2020/03/11	2	12.85	0	0.00	12.70	2	1,717	0.12%
2020/03/10	0	0.00	10	12.50	13.15	-10	1,731	-0.58%
2020/03/09	1	13.00	0	0.00	12.90	1	1,701	0.06%
2020/03/06	42.2	13.93	21	13.93	13.70	21.2	1,661	1.28%
2020/03/05	2	13.90	57	12.92	13.95	-55	1,566	-3.51%
2020/03/04	1	12.70	4	12.65	12.70	-3	1,466	-0.20%
2020/03/02	10	13.00	89	13.05	12.90	-79	1,444	-5.47%
2020/02/27	6	13.41	13	13.59	13.15	-7	1,444	-0.48%
2020/02/26	0.1	13.60	0	0.00	13.55	0.1	1,429	0.01%
2020/02/25	1	13.25	0	0.00	13.55	1	1,428	0.07%
2020/02/24	4	13.84	0	0.00	13.80	4	1,438	0.28%
2020/02/21	2	14.00	0	0.00	14.00	2	1,446	0.14%
2020/02/20	2	14.10	0	0.00	14.15	2	1,436	0.14%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/07	3	14.25	0	0.00	14.15	3	1,474	0.20%
2020/02/03	1	13.60	0	0.00	13.70	1	1,471	0.07%
2020/01/31	0	0.00	3	14.65	14.60	-3	1,451	-0.21%
2020/01/30	2	14.90	0	0.00	14.85	2	1,448	0.14%
2020/01/17	1	16.75	0	0.00	16.75	1	1,420	0.07%
2020/01/16	63	16.99	0	0.00	16.85	63	1,412	4.46%
2020/01/14	2	16.85	1	16.85	16.75	1	1,386	0.07%
2020/01/08	2	16.05	0	0.00	15.85	2	1,288	0.16%
2020/01/07	0	0.00	1.8	15.96	16.15	-1.8	1,274	-0.14%
2020/01/06	0	0.00	5	16.25	16.10	-5	1,250	-0.40%
2020/01/03	1	16.35	24	16.59	16.65	-23	1,230	-1.87%
2020/01/02	2	16.55	7	15.96	16.50	-5	1,195	-0.42%
2019/12/30	0	0.00	1	15.30	15.15	-1	1,190	-0.08%
2019/12/26	5	15.20	0	0.00	15.20	5	1,223	0.41%
2019/12/25	4	15.10	0	0.00	15.10	4	1,240	0.32%
2019/12/19	2	15.70	0	0.00	15.70	2	1,270	0.16%
2019/12/18	0	0.00	2	15.35	15.65	-2	1,299	-0.15%
2019/12/17	0	0.00	5	15.50	15.35	-5	1,263	-0.40%
2019/12/16	5	15.05	0	0.00	15.25	5	1,236	0.40%
2019/12/11	2	15.05	0.7	15.05	15.10	1.3	1,154	0.12%
2019/12/10	1	15.00	0	0.00	15.10	1	1,153	0.09%
2019/12/06	2	14.95	10	15.25	14.90	-8	1,145	-0.70%
2019/12/05	12	15.17	0	0.00	15.10	12	1,144	1.05%
2019/11/29	0	0.00	60	14.90	14.95	-60	1,161	-5.17%
2019/11/27	0	0.00	20	15.06	15.05	-20	1,223	-1.63%
2019/11/21	2	15.30	0	0.00	15.30	2	1,207	0.17%
2019/11/20	6	14.99	7.5	14.80	15.15	-1.5	1,188	-0.12%
2019/11/15	5	15.00	0	0.00	14.95	5	1,174	0.43%
2019/11/13	2	14.75	1	14.80	15.00	1	1,173	0.09%
2019/11/12	5	15.50	0	0.00	15.40	5	1,128	0.44%
2019/11/11	16	15.66	0	0.00	15.55	16	1,126	1.42%
2019/11/05	12	16.81	0	0.00	16.80	12	1,135	1.06%
2019/10/31	11	16.89	2	16.70	16.60	9	1,182	0.76%
2019/10/25	15	17.50	0	0.00	17.50	15	1,166	1.29%
2019/10/22	1	17.70	0	0.00	17.60	1	1,185	0.08%
2019/10/21	0	0.00	1	17.65	17.65	-1	1,199	-0.08%
2019/10/07	0	0.00	7	18.41	18.35	-7	1,212	-0.58%
2019/10/04	8	18.81	20	18.50	18.65	-12	1,205	-1.00%
2019/09/25	0	0.00	2	18.05	18.10	-2	1,204	-0.17%
2019/09/24	1	18.45	2	18.35	18.30	-1	1,206	-0.08%
2019/09/23	2	17.95	0	0.00	18.20	2	1,185	0.17%
2019/09/10	4	17.80	0	0.00	17.55	4	1,232	0.32%
2019/09/06	3	17.88	0	0.00	18.25	3	1,228	0.24%
2019/09/04	22	18.00	0	0.00	18.15	22	1,232	1.79%
2019/09/02	0	0.00	6	18.23	18.30	-6	1,243	-0.48%
2019/08/30	3	17.82	1	18.05	18.10	2	1,247	0.16%
2019/08/27	3	17.10	0	0.00	17.00	3	1,222	0.25%
2019/08/23	0	0.00	1	17.30	17.35	-1	1,288	-0.08%
2019/08/22	4	17.38	0	0.00	17.40	4	1,293	0.31%
2019/08/19	0	0.00	1.1	17.49	17.25	-1.1	1,312	-0.08%
2019/08/14	0	0.00	1	17.20	17.05	-1	1,348	-0.07%
2019/08/13	1	16.60	0	0.00	17.05	1	1,349	0.07%
2019/08/06	1	15.80	0	0.00	16.20	1	1,392	0.07%
2019/07/25	0	0.00	1	18.50	18.55	-1	1,495	-0.07%
2019/07/23	0	0.00	1	18.10	18.35	-1	1,611	-0.06%
2019/07/22	0	0.00	0.2	17.85	17.80	-0.2	1,642	-0.01%
2019/07/19	6	18.25	1	18.05	18.00	5	1,675	0.30%
2019/07/18	1	18.10	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	18.65	0	0.00	18.65	0	2,214	0.00%
2019/07/08	2	18.95	10	19.00	18.95	-8	2,886	-0.28%
2019/07/03	10	19.80	0	0.00	19.40	10	3,047	0.33%
2019/07/02	3	19.50	3	19.87	19.95	0	3,071	0.00%
2019/06/28	6	18.82	0	0.00	18.90	6	3,170	0.19%
2019/06/24	0	0.00	11	19.55	19.55	-11	3,327	-0.33%
2019/06/20	0	0.00	2	19.50	19.60	-2	3,676	-0.05%
2019/06/19	2	19.18	0	0.00	19.55	2	3,892	0.05%
2019/06/18	0	0.00	2	19.35	18.85	-2	4,093	-0.05%
2019/06/14	0	0.00	10	19.50	19.40	-10	4,192	-0.24%
2019/06/06	3	19.05	0	0.00	19.05	3	4,885	0.06%
2019/05/30	0	0.00	1	19.00	18.75	-1	5,667	-0.02%
2019/05/27	3	18.05	0	0.00	18.00	3	6,406	0.05%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	0	0.00	1	17.95	17.90	-1	6,798	-0.01%
2019/05/20	2.6	17.40	0	0.00	17.30	2.6	7,268	0.04%
2019/05/17	0	0.00	5	17.70	17.40	-5	7,548	-0.07%
2019/05/14	2	17.50	0	0.00	18.15	2	8,557	0.02%
2019/05/10	2	18.30	2	18.30	18.25	0	8,636	0.00%
2019/05/07	100	19.10	0	0.00	19.10	100	8,754	1.14%
2019/05/03	1	19.50	4	19.60	19.50	-3	8,868	-0.03%
2019/04/30	5	19.35	0	0.00	19.30	5	8,840	0.06%
2019/04/26	2	20.55	6	20.55	20.55	-4	8,746	-0.05%
2019/04/25	0	0.00	5	20.95	20.95	-5	8,709	-0.06%
2019/04/24	107	20.91	27	21.26	20.85	80	8,691	0.92%	大買/
2019/04/23	14	22.21	17	22.06	21.65	-3	8,579	-0.03%
2019/04/22	0	0.00	7	21.35	21.65	-7	8,170	-0.09%
2019/04/19	0	0.00	3	20.93	20.90	-3	8,086	-0.04%
2019/04/18	5	21.35	10	21.13	20.70	-5	8,058	-0.06%
2019/04/17	1	21.40	2	21.60	21.30	-1	7,997	-0.01%
2019/04/16	30	22.17	18	21.97	21.85	12	7,921	0.15%
2019/04/15	11	21.44	7	21.64	21.60	4	7,713	0.05%
2019/04/12	7	20.76	10	20.79	20.55	-3	7,600	-0.04%
2019/04/11	11	21.52	0	0.00	21.10	11	7,598	0.14%
2019/04/10	1	21.45	0	0.00	21.45	1	7,498	0.01%
2019/04/09	0	0.00	6	21.16	21.10	-6	7,482	-0.08%
2019/04/08	1	21.45	1	21.15	21.10	0	7,475	0.00%
2019/04/03	1	21.50	1	21.20	21.15	0	7,446	0.00%
2019/04/02	0	0.00	8	20.99	20.80	-8	7,366	-0.11%
2019/04/01	1	20.50	3	20.55	20.40	-2	7,315	-0.03%
2019/03/28	10	20.60	7	20.66	20.40	3	7,281	0.04%
2019/03/27	1	21.00	1	20.95	20.85	0	7,371	0.00%
2019/03/26	47	21.48	32	21.62	21.30	15	7,649	0.20%
2019/03/25	12	20.69	7	20.67	21.05	5	7,476	0.07%
2019/03/22	36	21.71	22	21.47	21.30	14	7,428	0.19%
2019/03/21	3	21.57	42	21.74	22.15	-39	7,226	-0.54%
2019/03/20	3	20.95	0	0.00	20.90	3	7,022	0.04%
2019/03/19	0	0.00	1	20.90	20.75	-1	7,005	-0.01%
2019/03/18	8	21.41	17	21.31	21.15	-9	6,945	-0.13%
2019/03/15	3	20.50	2	20.70	20.70	1	6,757	0.01%
2019/03/14	18	20.44	15	20.54	20.55	3	6,726	0.04%
2019/03/13	19	21.22	13	20.80	20.70	6	6,777	0.09%
2019/03/12	10	20.30	2	20.30	20.30	8	6,556	0.12%
2019/03/11	44	20.55	31	20.40	20.40	13	6,594	0.20%
2019/03/08	65	20.73	49	20.54	20.50	16	6,674	0.24%
2019/03/07	85	20.81	41	20.94	20.80	44	6,451	0.68%
2019/03/06	63	20.73	37	20.72	20.75	26	6,282	0.41%
2019/03/05	0	0.00	31	20.57	20.50	-31	6,401	-0.48%
2019/03/04	25	20.87	43	20.77	20.90	-18	6,402	-0.28%
2019/02/27	52	20.74	23	20.62	20.60	29	6,134	0.47%
2019/02/26	0	0.00	2	20.05	19.90	-2	5,759	-0.03%
2019/02/25	4	20.10	0	0.00	20.20	4	5,731	0.07%
2019/02/22	1	20.80	17	20.43	20.25	-16	5,680	-0.28%
2019/02/21	31	20.20	10	20.35	20.60	21	5,529	0.38%
2019/02/20	13	20.54	8	20.19	20.15	5	5,470	0.09%
2019/02/19	16	19.90	16	19.98	19.90	0	5,320	0.00%
2019/02/18	39	20.85	38	20.43	20.30	1	5,299	0.02%
2019/02/15	74	19.72	77	19.76	19.75	-3	5,062	-0.06%
2019/02/14	34	18.33	36	19.41	19.55	-2	4,542	-0.04%
2019/02/12	4	17.44	2	17.50	17.60	2	4,524	0.04%
2019/02/11	0	0.00	9	17.18	17.10	-9	4,604	-0.20%
2019/01/30	4	17.20	11	17.20	17.00	-7	4,689	-0.15%
2019/01/28	0	0.00	2	17.05	17.05	-2	4,912	-0.04%
2019/01/25	8	17.02	20	17.02	17.10	-12	5,187	-0.23%
2019/01/21	6	16.66	0	0.00	16.60	6	5,589	0.11%
2019/01/17	1	16.45	0	0.00	16.50	1	5,662	0.02%
2019/01/14	20	16.00	0	0.00	15.90	20	5,862	0.34%
2019/01/07	2	16.00	0	0.00	16.40	2	6,030	0.03%
2019/01/04	2	15.40	1	15.60	15.60	1	6,167	0.02%
2019/01/03	2	16.20	2	16.55	16.20	0	6,201	0.00%
2018/12/27	3	16.75	0	0.00	16.50	3	6,529	0.05%
2018/12/26	0	0.00	1	16.70	16.35	-1	6,578	-0.02%
2018/12/25	0	0.00	3	16.72	16.50	-3	6,623	-0.05%
2018/12/24	2	17.10	2	17.30	17.15	0	6,751	0.00%
2018/12/22	0	0.00	2	17.15	17.15	-2	6,778	-0.03%
2018/12/21	2	17.35	3	17.22	17.30	-1	6,885	-0.01%
2018/12/20	26	17.76	49	17.73	17.15	-23	7,010	-0.33%
2018/12/19	104	18.67	59	18.44	18.35	45	6,916	0.65%	大買/
2018/12/18	6	17.48	3	17.65	17.50	3	6,619	0.05%
2018/12/07	0	0.00	1	17.30	17.40	-1	6,846	-0.01%
2018/12/06	8	17.43	3	17.45	16.80	5	6,864	0.07%
2018/12/05	10	18.00	0	0.00	18.30	10	6,779	0.15%
2018/12/04	42	18.57	5	18.71	18.50	37	6,829	0.54%
2018/12/03	6	18.39	11	18.44	18.50	-5	6,770	-0.07%
2018/11/30	3	17.80	19	18.02	17.85	-16	6,647	-0.24%
2018/11/29	6	17.98	28	17.90	17.60	-22	6,593	-0.33%
2018/11/28	47	17.74	43	17.95	17.70	4	6,479	0.06%
2018/11/26	0	0.00	5	16.60	16.55	-5	6,309	-0.08%
2018/11/22	2	17.10	7	17.01	16.65	-5	6,292	-0.08%
2018/11/21	0	0.00	4	17.00	17.10	-4	6,290	-0.06%
2018/11/20	22	17.02	10	17.25	16.80	12	6,274	0.19%
2018/11/19	0	0.00	2	17.10	17.10	-2	6,144	-0.03%
2018/11/16	14	16.80	12	16.60	16.55	2	6,064	0.03%
2018/11/15	2	16.50	15	16.78	16.50	-13	6,016	-0.22%
2018/11/14	12	17.06	14	16.85	17.00	-2	5,907	-0.03%
2018/11/13	17	16.75	15	16.92	17.00	2	5,903	0.03%
2018/11/12	4	17.08	2	17.30	16.80	2	5,826	0.03%
2018/11/09	7	16.25	4	16.94	17.15	3	5,681	0.05%
2018/11/08	19	16.64	10	16.74	16.45	9	5,594	0.16%
2018/11/07	10	16.53	15	16.65	16.30	-5	5,495	-0.09%
2018/11/06	28	16.68	17	16.57	16.30	11	5,555	0.20%
2018/11/05	15	16.78	0	0.00	16.70	15	5,505	0.27%
2018/11/02	20	16.13	30	16.30	16.70	-10	5,372	-0.19%
2018/11/01	5	15.40	10	15.28	15.60	-5	5,116	-0.10%
2018/10/31	15	15.48	11	15.30	15.30	4	5,056	0.08%
2018/10/30	22	14.73	2	15.05	15.20	20	4,960	0.40%
2018/10/29	7	13.91	0	0.00	14.70	7	4,883	0.14%
2018/10/25	5	14.10	6	14.23	13.60	-1	4,938	-0.02%
2018/10/24	0	0.00	2	14.70	14.85	-2	4,921	-0.04%
2018/10/23	24	15.36	9	15.24	14.95	15	4,996	0.30%
2018/10/22	15	14.80	1	14.95	15.60	14	4,969	0.28%
2018/10/18	0	0.00	17	14.71	14.85	-17	5,176	-0.33%
2018/10/17	3	15.33	4	14.86	14.70	-1	5,450	-0.02%
2018/10/15	2	15.30	0	0.00	15.00	2	6,193	0.03%
2018/10/12	2	14.50	2	14.00	14.75	0	6,200	0.00%
2018/10/11	2	15.25	0	0.00	15.25	2	6,345	0.03%
2018/10/09	12	17.80	11	17.18	16.90	1	6,329	0.02%
2018/10/08	12	18.63	0	0.00	18.30	12	6,201	0.19%
2018/10/05	7	19.52	1	19.65	19.80	6	6,196	0.10%
2018/10/04	0	0.00	2	20.48	20.40	-2	6,228	-0.03%
2018/10/02	119	21.82	116	21.56	20.35	3	6,449	0.05%	大買/大賣/
2018/10/01	3	21.60	5	21.50	21.55	-2	6,685	-0.03%
2018/09/28	6	21.67	0	0.00	21.60	6	6,984	0.09%
2018/09/27	1	20.75	1	21.85	21.60	0	6,970	0.00%
2018/09/26	1	20.70	3	21.08	21.20	-2	6,871	-0.03%
2018/09/25	0	0.00	1	20.65	20.55	-1	6,936	-0.01%
2018/09/21	10	20.50	1	20.45	20.35	9	7,004	0.13%
2018/09/20	0	0.00	6	19.88	19.90	-6	7,220	-0.08%
2018/09/19	1	20.20	0	0.00	20.05	1	7,458	0.01%
2018/09/17	1	20.85	4	20.80	20.75	-3	8,141	-0.04%
2018/09/14	4	21.00	1	21.25	21.60	3	8,374	0.04%
2018/09/13	0	0.00	2	19.85	20.55	-2	8,871	-0.02%
2018/09/12	2	19.70	1	19.60	19.35	1	9,600	0.01%
2018/09/11	5	19.65	0	0.00	20.20	5	10,171	0.05%
2018/09/10	8	19.56	5	19.80	19.50	3	10,344	0.03%
2018/09/07	56	22.52	0	0.00	21.65	56	10,298	0.54%
2018/09/06	62	22.91	0	0.00	22.80	62	10,366	0.60%
2018/09/05	1	23.05	0	0.00	23.00	1	10,385	0.01%
2018/09/03	3	23.88	0	0.00	23.10	3	10,461	0.03%
2018/08/31	11	24.31	11	24.22	24.00	0	10,473	0.00%
2018/08/30	1	23.65	0	0.00	23.80	1	10,375	0.01%
2018/08/29	4	23.50	2	23.25	23.25	2	10,383	0.02%
2018/08/28	0	0.00	4	23.16	23.05	-4	10,426	-0.04%
2018/08/27	0	0.00	1	22.70	23.05	-1	10,485	-0.01%
2018/08/24	1	22.05	7	22.16	22.05	-6	10,536	-0.06%
2018/08/23	0	0.00	13	22.50	22.35	-13	10,675	-0.12%
2018/08/22	5	22.51	0	0.00	22.50	5	11,025	0.05%
2018/08/20	4	22.15	0	0.00	22.10	4	11,180	0.04%
2018/08/17	3	22.65	0	0.00	22.55	3	11,181	0.03%
2018/08/16	0	0.00	5	22.34	22.55	-5	11,174	-0.04%
2018/08/15	12	22.25	9	22.82	22.25	3	11,171	0.03%
2018/08/14	18	23.26	3	23.35	23.35	15	11,104	0.14%
2018/08/13	31	22.78	1	23.00	22.75	30	11,218	0.27%
2018/08/10	12	25.25	0	0.00	24.80	12	11,066	0.11%
2018/08/09	33	26.00	0	0.00	25.80	33	11,022	0.30%
2018/08/08	34	26.63	3	26.20	26.10	31	11,075	0.28%
2018/08/07	0	0.00	2	26.90	26.80	-2	11,112	-0.02%
2018/08/06	6	27.13	0	0.00	26.80	6	11,158	0.05%
2018/08/03	18	27.35	14	27.05	27.80	4	11,206	0.04%
2018/08/02	19	27.59	43	27.59	27.10	-24	11,191	-0.21%
2018/08/01	0	0.00	1	28.65	28.65	-1	11,116	-0.01%
2018/07/31	2	28.83	5	28.98	28.75	-3	11,093	-0.03%
2018/07/30	18	29.13	15	28.81	28.60	3	11,145	0.03%
2018/07/27	1	29.25	15	29.18	29.50	-14	11,101	-0.13%
2018/07/26	40	29.11	8	29.58	28.75	32	11,048	0.29%
2018/07/25	24	29.38	18	29.56	29.20	6	10,983	0.05%
2018/07/24	16	30.01	22	30.04	29.75	-6	10,894	-0.06%
2018/07/23	71	29.53	63	28.96	29.00	8	10,692	0.07%
2018/07/20	61	29.37	117	29.76	30.25	-56	10,404	-0.54%	大賣/
2018/07/19	2	28.25	2	28.30	28.50	0	9,941	0.00%
2018/07/18	44	28.96	40	28.38	28.15	4	9,977	0.04%
2018/07/17	8	27.30	0	0.00	27.50	8	9,791	0.08%
2018/07/16	20	28.18	5	28.42	27.75	15	9,749	0.15%
2018/07/13	7	28.83	13	28.92	28.50	-6	9,704	-0.06%
2018/07/12	54	28.86	31	28.53	28.20	23	9,610	0.24%
2018/07/11	43	28.96	39	28.75	28.70	4	9,559	0.04%
2018/07/10	35	28.70	4	28.65	28.80	31	9,516	0.33%
2018/07/09	10	28.77	7	28.63	28.90	3	9,332	0.03%
2018/07/06	2	27.10	25	28.15	29.10	-23	8,951	-0.26%
2018/07/05	16	26.83	13	27.45	26.70	3	8,674	0.03%
2018/07/04	21	26.71	1	27.30	26.40	20	8,667	0.23%
2018/07/03	4	27.41	1	28.45	27.10	3	8,645	0.03%
2018/07/02	5	28.79	3	28.87	28.30	2	8,549	0.02%
2018/06/29	4	29.21	18	28.76	28.70	-14	8,516	-0.16%
2018/06/28	66	28.96	32	28.71	27.90	34	8,497	0.40%
2018/06/27	74	28.51	63	29.27	29.25	11	8,282	0.13%
2018/06/26	2	28.25	3	28.82	28.40	-1	7,862	-0.01%
2018/06/25	37	29.09	17	29.39	27.90	20	7,912	0.25%
2018/06/22	87	31.04	59	30.87	30.00	28	7,719	0.36%
2018/06/21	61	30.80	104.2	31.37	31.15	-43.2	7,077	-0.61%	大賣/
2018/06/20	72	28.13	57	28.46	28.90	15	6,337	0.24%
2018/06/19	6	26.53	27	26.52	26.95	-21	5,755	-0.36%
2018/06/15	34	25.76	0	0.00	25.15	34	5,566	0.61%
2018/06/14	1	26.30	31	26.61	26.10	-30	5,531	-0.54%
2018/06/13	4	25.44	0	0.00	25.45	4	5,452	0.07%
2018/06/12	0	0.00	1	25.40	25.45	-1	5,472	-0.02%
2018/06/11	2	25.48	0	0.00	25.35	2	5,462	0.04%
2018/06/08	1	26.00	0	0.00	26.00	1	5,461	0.02%
2018/06/07	0	0.00	7	27.10	26.75	-7	5,470	-0.13%
2018/06/06	3	27.27	1	27.30	27.05	2	5,647	0.04%
2018/06/05	2	27.10	3	26.72	26.65	-1	5,842	-0.02%
2018/06/04	5	26.40	2	27.30	26.10	3	5,868	0.05%
2018/06/01	1	27.00	0	0.00	26.90	1	5,796	0.02%
2018/05/31	24	27.99	2	28.05	26.50	22	5,749	0.38%
2018/05/30	30	29.38	25	29.82	28.35	5	5,640	0.09%
2018/05/29	8	27.09	41	28.54	28.90	-33	5,324	-0.62%
2018/05/28	0	0.00	10	26.68	26.30	-10	5,210	-0.19%
2018/05/25	21	26.20	0	0.00	26.10	21	5,249	0.40%
2018/05/24	31	26.87	1	26.95	26.65	30	5,281	0.57%
2018/05/21	0	0.00	33	27.05	27.80	-33	5,422	-0.61%
2018/05/18	31	25.85	3	26.07	25.90	28	5,355	0.52%
2018/05/17	1	26.65	3	27.07	26.55	-2	5,550	-0.04%
2018/05/16	0	0.00	7	27.33	27.60	-7	5,693	-0.12%
2018/05/15	1	27.05	15	27.30	26.85	-14	5,781	-0.24%
2018/05/14	4	26.43	7	26.51	26.30	-3	5,912	-0.05%
2018/05/11	0	0.00	15	26.44	26.65	-15	6,014	-0.25%
2018/05/10	1	26.10	5	25.78	25.20	-4	5,914	-0.07%
2018/05/09	1	24.30	1	24.85	24.60	0	5,892	0.00%
2018/05/08	14	24.85	6	24.97	25.05	8	5,890	0.14%
2018/05/07	6	24.60	15	24.68	25.05	-9	5,933	-0.15%
2018/05/04	0	0.00	15	23.90	23.90	-15	5,922	-0.25%
2018/05/03	0	0.00	30	23.97	23.85	-30	5,928	-0.51%
2018/05/02	2	24.08	4	24.18	23.70	-2	5,947	-0.03%
2018/04/30	0	0.00	30	23.16	23.25	-30	5,972	-0.50%
2018/04/27	10	21.40	4	22.31	22.30	6	6,007	0.10%
2018/04/26	7	21.03	5	20.55	21.00	2	6,148	0.03%
2018/04/25	10	21.28	14	21.39	21.60	-4	6,620	-0.06%
2018/04/24	8	20.14	8	19.83	20.90	0	6,808	0.00%
2018/04/23	46	20.73	2	20.45	21.00	44	6,836	0.64%
2018/04/19	1	22.30	3	22.75	22.55	-2	7,196	-0.03%
2018/04/18	8	22.18	0	0.00	22.30	8	7,466	0.11%
2018/04/17	16	22.98	0	0.00	22.20	16	7,541	0.21%
2018/04/16	2	23.23	13	24.46	23.20	-11	7,687	-0.14%
2018/04/13	2	23.25	0	0.00	23.00	2	8,000	0.02%
2018/04/12	2	23.13	0	0.00	23.10	2	8,475	0.02%
2018/04/11	1	23.35	1	23.90	23.40	0	8,792	0.00%
2018/04/10	9	23.46	0.2	23.05	23.00	8.8	9,255	0.10%
2018/04/09	3	24.87	0	0.00	24.35	3	9,832	0.03%
2018/04/03	2	25.83	1	26.00	25.75	1	10,503	0.01%
2018/04/02	15	27.32	1	27.45	26.50	14	11,171	0.13%
2018/03/31	56	27.34	50	27.32	27.20	6	11,562	0.05%
2018/03/30	6	25.64	1	26.20	25.60	5	11,431	0.04%
2018/03/29	2	26.10	5	26.00	25.65	-3	11,564	-0.03%
2018/03/28	3	26.58	3	26.17	25.90	0	11,759	0.00%
2018/03/27	6	24.69	4	26.05	26.05	2	11,555	0.02%
2018/03/26	15	23.90	6	23.73	23.70	9	11,556	0.08%
2018/03/23	11	24.56	0	0.00	24.00	11	11,587	0.09%
2018/03/22	9	26.24	2	26.15	26.05	7	11,667	0.06%
2018/03/19	1	26.60	0	0.00	26.60	1	12,383	0.01%
2018/03/16	1	26.95	0	0.00	26.95	1	12,813	0.01%
2018/03/15	10	27.60	0	0.00	27.55	10	12,935	0.08%
2018/03/14	4	27.63	0	0.00	27.55	4	13,175	0.03%
2018/03/13	2	27.98	0	0.00	27.65	2	13,221	0.02%
2018/03/12	4	27.40	6.7	28.20	28.20	-2.7	13,332	-0.02%
2018/03/09	13	26.30	0	0.00	26.70	13	13,288	0.10%
2018/03/08	23	27.94	0	0.00	27.55	23	13,430	0.17%
2018/03/07	0	0.00	2	28.90	28.60	-2	13,633	-0.01%
2018/03/06	3	28.95	3	28.82	28.85	0	13,904	0.00%
2018/03/05	1	28.20	0	0.00	28.20	1	14,295	0.01%
2018/03/02	11	29.30	10	29.70	29.30	1	14,638	0.01%
2018/03/01	0	0.00	1	30.00	30.20	-1	14,737	-0.01%
2018/02/27	2	29.90	0	0.00	29.90	2	15,070	0.01%
2018/02/26	6	30.77	1	30.75	30.40	5	15,303	0.03%
2018/02/23	0	0.00	2	30.05	30.10	-2	15,273	-0.01%
2018/02/22	3	29.72	28	29.99	30.50	-25	15,393	-0.16%
2018/02/21	7	29.21	4	29.48	29.70	3	15,313	0.02%
2018/02/12	14	27.76	2	27.33	27.80	12	15,343	0.08%
2018/02/09	22	26.60	6	26.28	26.60	16	15,288	0.10%
2018/02/08	5	29.31	7	29.45	28.65	-2	15,097	-0.01%
2018/02/07	58	29.36	4.7	29.65	28.20	53.3	14,990	0.36%
2018/02/06	22	29.65	5	29.75	29.35	17	15,184	0.11%
2018/02/05	8	32.50	0	0.00	32.60	8	14,999	0.05%
2018/02/02	1	35.55	1	35.85	35.45	0	14,916	0.00%
2018/02/01	1	35.30	1	36.35	35.30	0	14,938	0.00%
2018/01/31	13	35.98	4	35.83	35.95	9	15,019	0.06%
2018/01/30	3	36.32	4	36.56	35.60	-1	15,085	-0.01%
2018/01/29	2	36.20	2	36.65	36.30	0	15,087	0.00%
2018/01/26	1	35.00	0	0.00	35.20	1	15,090	0.01%
2018/01/25	1	35.80	1	36.80	35.80	0	15,332	0.00%
2018/01/24	0	0.00	1	35.20	36.05	-1	15,375	-0.01%
2018/01/23	11	36.25	10	36.72	36.00	1	15,722	0.01%
2018/01/22	26	36.04	10	35.89	37.00	16	15,884	0.10%
2018/01/19	58	36.72	20	37.47	35.80	38	15,980	0.24%
2018/01/18	7	40.06	4	40.18	39.55	3	15,534	0.02%
2018/01/17	11	41.14	19	41.11	40.95	-8	15,414	-0.05%
2018/01/16	21	41.82	16	42.08	41.30	5	15,409	0.03%
2018/01/15	2	39.80	1	39.80	40.10	1	15,291	0.01%
2018/01/12	18	41.28	6	41.46	40.25	12	15,232	0.08%
2018/01/11	2	40.10	1	40.50	39.80	1	15,086	0.01%
2018/01/10	8	41.26	3	40.85	40.20	5	15,058	0.03%
2018/01/09	23	40.69	20	40.97	41.20	3	15,144	0.02%
2018/01/08	27	42.48	34	42.45	40.50	-7	15,071	-0.05%
2018/01/05	23	44.33	19	44.61	44.35	4	14,699	0.03%
2018/01/04	15	45.05	50	45.34	44.15	-35	14,418	-0.24%
2018/01/03	50	42.71	37	44.33	44.80	13	13,966	0.09%
2018/01/02	18	39.32	61	39.94	40.75	-43	13,344	-0.32%