達運 (6120)-元大-土城永寧券商分點個股進出

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
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
1,708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(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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/12	11	15.91	7	15.75	15.70	4	8,872	0.05%
2024/06/11	1	15.90	1	16.55	15.90	0	8,918	0.00%
2024/06/07	0	0.00	3	15.85	15.95	-3	9,055	-0.03%
2024/06/05	1	15.60	0	0.00	15.50	1	9,758	0.01%
2024/06/04	0	0.00	2	15.63	15.55	-2	9,810	-0.02%
2024/06/03	1	15.80	0	0.00	15.75	1	9,870	0.01%
2024/05/31	0	0.00	24	15.94	15.90	-24	9,926	-0.24%
2024/05/30	1	16.10	12	16.13	16.05	-11	10,042	-0.11%
2024/05/29	6	16.69	1	16.75	16.45	5	9,999	0.05%
2024/05/28	3	16.72	10	16.73	16.60	-7	9,952	-0.07%
2024/05/27	3	16.28	8	16.14	16.15	-5	9,811	-0.05%
2024/05/23	8	15.66	2.1	15.46	15.35	5.9	9,802	0.06%
2024/05/22	7.1	15.79	0	0.00	15.70	7.1	9,862	0.07%
2024/05/21	0	0.00	1	15.40	15.35	-1	9,879	-0.01%
2024/05/20	4	15.49	0	0.00	15.45	4	9,928	0.04%
2024/05/17	0	0.00	2	15.60	15.55	-2	10,007	-0.02%
2024/05/16	2	15.58	0	0.00	15.70	2	10,175	0.02%
2024/05/13	0	0.00	0.8	15.50	15.60	-0.8	10,660	-0.01%
2024/05/10	1	16.00	0	0.00	15.80	1	10,718	0.01%
2024/05/09	5	16.00	6	16.01	15.80	-1	10,793	-0.01%
2024/05/08	1.1	15.61	0	0.00	15.65	1.1	10,798	0.01%
2024/05/06	1	15.60	3	15.62	15.60	-2	10,907	-0.02%
2024/05/03	44	15.86	0	0.00	15.45	44	10,980	0.40%
2024/05/02	0	0.00	2	17.08	17.00	-2	10,665	-0.02%
2024/04/30	8	17.15	0	0.00	17.00	8	10,716	0.07%
2024/04/29	15	17.17	0	0.00	17.50	15	10,872	0.14%
2024/04/26	2	16.95	5	16.95	17.00	-3	10,955	-0.03%
2024/04/25	3	16.90	9	16.99	16.85	-6	11,515	-0.05%
2024/04/24	0	0.00	10	16.90	16.80	-10	12,382	-0.08%
2024/04/23	19	17.03	16.5	16.57	16.70	2.5	12,508	0.02%
2024/04/22	2.5	16.54	1	16.80	16.80	1.5	12,501	0.01%
2024/04/19	2	15.35	3	15.35	15.75	-1	12,587	-0.01%
2024/04/18	1	16.00	0	0.00	15.90	1	13,006	0.01%
2024/04/17	1	15.70	11	15.66	15.60	-10	14,719	-0.07%
2024/04/16	2	15.80	17	15.80	15.60	-15	15,102	-0.10%
2024/04/15	11	16.61	1	16.50	16.40	10	15,356	0.07%
2024/04/12	8	16.98	0	0.00	16.75	8	15,296	0.05%
2024/04/11	5.1	17.28	2	17.35	17.15	3.1	15,201	0.02%
2024/04/10	19.1	17.78	5	17.55	17.55	14.1	15,264	0.09%
2024/04/09	13	17.67	57.1	17.60	17.25	-44.1	15,120	-0.29%
2024/04/08	218.4	18.63	141.1	18.30	17.90	77.3	14,805	0.52%	大買/大賣/
2024/04/03	18.1	18.19	124	17.53	18.60	-106	13,686	-0.77%	大賣/鉅額交易
2024/04/02	17	17.27	54	17.12	16.95	-37	12,806	-0.29%
2024/04/01	21	16.55	5	16.60	16.55	16	12,262	0.13%
2024/03/28	0	0.00	2	16.13	16.15	-2	12,089	-0.02%
2024/03/25	2	16.35	1	16.25	16.25	1	11,947	0.01%
2024/03/22	0	0.00	5	15.95	15.95	-5	11,882	-0.04%
2024/03/21	0	0.00	6	15.67	15.80	-6	11,845	-0.05%
2024/03/15	0	0.00	150	15.60	15.75	-150	11,764	-1.28%	大賣/鉅額交易
2024/03/14	0	0.00	50	15.60	15.65	-50	11,757	-0.43%
2024/03/13	7	16.48	6	16.50	15.95	1	11,681	0.01%
2024/03/12	99	16.89	84	16.98	16.95	15	11,466	0.13%
2024/03/11	0	0.00	10	16.50	16.50	-10	11,000	-0.09%
2024/03/08	16	15.02	7	15.26	15.00	9	10,733	0.08%
2024/03/07	1	15.45	0	0.00	15.35	1	10,660	0.01%
2024/03/06	1	15.70	0	0.00	15.60	1	10,579	0.01%
2024/03/05	10	16.15	7	16.18	16.05	3	10,524	0.03%
2024/03/04	1	15.45	0	0.00	15.50	1	10,356	0.01%
2024/03/01	1	15.55	5	15.60	15.40	-4	10,307	-0.04%
2024/02/29	2	15.65	0	0.00	15.65	2	10,277	0.02%
2024/02/27	0	0.00	11	16.03	15.80	-11	10,237	-0.11%
2024/02/26	1	16.20	0	0.00	16.20	1	10,170	0.01%
2024/02/23	0	0.00	1	16.35	16.20	-1	10,157	-0.01%
2024/02/22	1	16.55	1	16.60	16.35	0	10,080	0.00%
2024/02/20	7	16.86	1	16.70	16.65	6	9,965	0.06%
2024/02/19	1	17.20	0	0.00	16.85	1	9,869	0.01%
2024/02/16	0	0.00	10	17.18	17.10	-10	9,692	-0.10%
2024/02/15	2	16.25	2	16.25	16.30	0	9,410	0.00%
2024/02/05	0	0.00	3	15.70	15.75	-3	9,238	-0.03%
2024/02/02	1	15.55	2	15.80	15.50	-1	9,147	-0.01%
2024/02/01	7	15.41	29	15.31	15.35	-22	9,110	-0.24%
2024/01/31	2	15.50	0	0.00	15.50	2	9,015	0.02%
2024/01/30	0	0.00	1	16.15	16.10	-1	8,903	-0.01%
2024/01/29	11	15.65	41	15.81	15.85	-30	8,780	-0.34%
2024/01/26	3	16.13	3	16.45	15.80	0	8,713	0.00%
2024/01/25	1	15.95	1	16.20	15.95	0	8,589	0.00%
2024/01/24	20	16.44	70	16.40	16.25	-50	8,453	-0.59%
2024/01/23	6	16.78	5	16.55	16.40	1	8,338	0.01%
2024/01/22	3	16.53	0.1	16.80	16.45	2.9	8,093	0.04%
2024/01/19	19.1	17.24	5.1	17.14	16.90	14	7,868	0.18%
2024/01/18	28.1	17.27	13	17.21	17.45	15.1	7,224	0.21%
2024/01/17	1	15.75	18.1	16.04	15.90	-17.1	6,305	-0.27%
2024/01/16	5.1	16.65	6	16.68	16.40	-0.9	6,114	-0.01%
2024/01/15	34	16.90	10	16.89	16.80	24	5,822	0.41%
2024/01/12	15	16.61	51	16.60	16.80	-36	5,465	-0.66%
2024/01/11	139	16.71	149	16.82	16.45	-10	4,982	-0.20%	大買/大賣/
2024/01/10	16	15.18	6	15.56	16.25	10	3,206	0.31%
2024/01/09	13	14.82	20	14.97	14.80	-7	2,785	-0.25%
2024/01/08	6	14.23	8	14.17	14.15	-2	2,602	-0.08%
2024/01/05	19	14.21	10	14.10	14.15	9	2,603	0.35%
2024/01/04	42	14.49	1.1	14.49	14.15	40.9	2,574	1.59%
2024/01/03	81	13.34	0	0.00	13.75	81	2,566	3.16%
2023/12/29	2	13.43	0	0.00	13.40	2	2,759	0.07%
2023/12/28	22	13.36	0	0.00	13.40	22	2,821	0.78%
2023/12/27	0	0.00	0.3	13.55	13.55	-0.3	2,957	-0.01%
2023/12/19	75	13.32	0	0.00	13.30	75	3,325	2.26%
2023/12/18	49	13.55	8	13.50	13.45	41	3,336	1.23%
2023/12/14	59	13.72	15	13.75	13.70	44	3,554	1.24%
2023/12/11	15.6	14.04	0	0.00	13.80	15.6	4,219	0.37%
2023/12/05	1	13.80	0	0.00	13.85	1	4,991	0.02%
2023/12/04	0	0.00	1	14.10	14.00	-1	5,037	-0.02%
2023/12/01	0	0.00	2	13.90	13.90	-2	5,055	-0.04%
2023/11/22	1	14.20	1	14.05	14.10	0	5,085	0.00%
2023/11/17	0	0.00	0.2	13.70	13.75	-0.2	5,101	0.00%
2023/11/16	2	13.60	2	13.65	13.60	0	5,154	0.00%
2023/11/15	0.2	13.75	0	0.00	13.65	0.2	5,166	0.00%
2023/11/01	0	0.00	2	13.75	13.75	-2	5,987	-0.03%
2023/10/24	6	14.13	0	0.00	14.15	6	6,379	0.09%
2023/10/23	1	14.15	1	13.95	14.00	0	6,551	0.00%
2023/10/18	1	14.15	4	14.10	13.90	-3	6,942	-0.04%
2023/10/17	0	0.00	1	14.50	14.15	-1	7,104	-0.01%
2023/10/16	12	14.82	10	14.29	14.30	2	7,417	0.03%
2023/10/12	2	15.05	6	14.95	14.85	-4	7,571	-0.05%
2023/10/11	7	14.91	5	14.90	14.75	2	7,913	0.03%
2023/10/06	0	0.00	161	16.15	15.90	-161	8,521	-1.89%	大賣/鉅額交易
2023/10/05	158	16.31	5	16.39	16.30	153	9,007	1.70%	大買/鉅額交易
2023/10/04	4	15.90	0	0.00	16.20	4	9,543	0.04%
2023/10/03	7	16.29	6	15.93	16.05	1	9,820	0.01%
2023/09/28	2	16.05	0	0.00	15.80	2	9,746	0.02%
2023/09/27	1	15.95	0	0.00	15.90	1	9,694	0.01%
2023/09/26	2	15.95	61	15.95	15.80	-59	9,679	-0.61%
2023/09/25	9	16.03	1.3	16.14	16.05	7.7	9,699	0.08%
2023/09/22	0	0.00	2	15.95	16.00	-2	9,645	-0.02%
2023/09/21	5	15.49	1	15.40	15.45	4	9,548	0.04%
2023/09/20	2	15.50	3	15.48	15.55	-1	9,535	-0.01%
2023/09/19	6	15.99	1	15.75	15.85	5	9,608	0.05%
2023/09/18	11	16.35	6	16.12	16.10	5	9,959	0.05%
2023/09/15	1.1	15.57	1	15.90	15.55	0.1	10,661	0.00%
2023/09/14	4.2	15.98	11	15.81	15.70	-6.8	10,989	-0.06%
2023/09/13	7	15.14	4	15.30	14.95	3	11,493	0.03%
2023/09/12	87	15.91	15	15.98	14.50	72	11,354	0.63%
2023/09/07	1	14.20	6	14.25	14.10	-5	10,884	-0.05%
2023/09/04	0	0.00	1	15.10	14.95	-1	10,833	-0.01%
2023/09/01	1	15.10	1	15.10	14.90	0	10,824	0.00%
2023/08/29	1	14.45	0	0.00	14.55	1	10,898	0.01%
2023/08/28	2	14.35	0	0.00	14.40	2	10,894	0.02%
2023/08/25	0	0.00	0	14.75	14.70	0	10,884	0.00%
2023/08/24	2	15.12	2	14.80	14.85	0	10,970	0.00%
2023/08/22	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/08/18	1	15.10	0	0.00	15.10	1	10,763	0.01%
2023/08/16	1	15.10	20	15.15	15.10	-19	10,657	-0.18%
2023/08/11	0	0.00	3	15.10	15.30	-3	10,457	-0.03%
2023/08/10	19	14.45	157	14.57	14.70	-138	10,312	-1.34%	大賣/鉅額交易
2023/08/09	25	15.14	10	15.10	15.10	15	10,074	0.15%
2023/08/08	141	16.97	2	16.90	16.75	139	9,895	1.40%	大買/鉅額交易
2023/08/02	2	16.15	2.2	16.35	16.15	-0.2	9,702	0.00%
2023/07/31	1	17.20	1	16.75	16.65	0	9,576	0.00%
2023/07/27	5	17.56	1	16.75	17.20	4	9,398	0.04%
2023/07/26	8.1	16.48	14.1	16.49	16.45	-6	9,213	-0.07%
2023/07/25	3	17.48	0.1	17.75	17.65	2.9	8,969	0.03%
2023/07/24	8	17.44	177.2	17.50	17.25	-169.2	8,812	-1.92%	大賣/鉅額交易
2023/07/21	10	18.11	142	18.08	17.70	-132	8,670	-1.52%	大賣/鉅額交易
2023/07/20	44	19.25	166	19.18	18.90	-122	8,434	-1.45%	大賣/鉅額交易
2023/07/19	7	19.31	42	19.37	19.20	-35	8,219	-0.43%
2023/07/18	225.1	18.37	26	18.53	18.20	199.1	7,875	2.53%	大買/鉅額交易
2023/07/17	26	18.90	195	18.84	18.95	-169	7,689	-2.20%	大賣/鉅額交易
2023/07/14	52.1	19.22	127	19.25	18.75	-74.9	7,505	-1.00%	大賣/
2023/07/13	169.1	19.71	58.2	19.85	19.15	110.9	7,164	1.55%	大買/鉅額交易
2023/07/12	57.1	18.04	62	18.37	18.90	-4.9	6,415	-0.08%
2023/07/11	389.1	17.75	180.1	18.02	17.70	209	5,935	3.52%	大買/大賣/鉅額交易
2023/07/10	4	17.03	33	17.21	17.50	-29	5,248	-0.55%
2023/07/07	20.1	15.83	59	15.79	15.95	-38.9	4,908	-0.79%
2023/07/06	11	15.37	0	0.00	15.40	11	4,824	0.23%
2023/07/05	0.1	15.10	1.4	15.17	15.20	-1.3	4,789	-0.03%
2023/07/04	0	0.00	2	15.00	14.90	-2	4,762	-0.04%
2023/07/03	29	15.40	3	15.62	15.25	26	4,747	0.55%
2023/06/30	30.1	15.05	2	14.93	15.15	28.1	4,708	0.60%
2023/06/29	18	14.70	0	0.00	14.70	18	4,689	0.38%
2023/06/28	10	14.60	0	0.00	14.55	10	4,674	0.21%
2023/06/27	1	14.75	2	14.75	14.40	-1	4,644	-0.02%
2023/06/26	39	15.88	20	16.26	15.25	19	4,497	0.42%
2023/06/21	131.4	15.80	216	16.00	15.85	-84.6	4,000	-2.11%	大買/大賣/
2023/06/20	10	14.96	96	14.44	15.55	-86	3,047	-2.82%
2023/06/19	102	14.04	43	13.81	14.15	59	2,575	2.29%	大買/
2023/06/15	0	0.00	2	12.25	12.35	-2	1,761	-0.11%
2023/06/14	0	0.00	12	11.18	11.25	-12	1,665	-0.72%
2023/06/13	6	10.98	3	11.20	11.00	3	1,634	0.18%
2023/06/12	3	10.95	13	11.03	10.95	-10	1,616	-0.62%
2023/06/09	9	10.85	24	11.10	10.85	-15	1,595	-0.94%
2023/06/08	15	10.64	1	10.65	10.60	14	1,567	0.89%
2023/06/07	3	10.80	0	0.00	10.80	3	1,573	0.19%
2023/06/06	9	10.75	9	10.85	10.90	0	1,579	0.00%
2023/06/05	18	10.99	27	11.02	10.85	-9	1,580	-0.57%
2023/06/02	3	10.70	3	10.90	10.75	0	1,456	0.00%
2023/06/01	12	10.78	12	10.93	10.80	0	1,459	0.00%
2023/05/31	2	10.75	3	10.80	10.80	-1	1,457	-0.07%
2023/05/30	39	10.70	71	10.70	10.65	-32	1,441	-2.22%
2023/05/29	6	10.30	6	10.38	10.30	0	1,354	0.00%
2023/05/26	39	10.43	0	0.00	10.25	39	1,375	2.84%
2023/05/25	6	10.58	6	10.70	10.65	0	1,386	0.00%
2023/05/24	0	0.00	15	10.65	10.70	-15	1,424	-1.05%
2023/05/23	0	0.00	3	10.50	10.45	-3	1,436	-0.21%
2023/05/22	0	0.00	6	10.43	10.45	-6	1,463	-0.41%
2023/05/19	9	10.27	3	10.35	10.30	6	1,518	0.40%
2023/05/18	6	10.38	6	10.53	10.35	0	1,525	0.00%
2023/05/17	1	10.40	14	10.38	10.40	-13	1,528	-0.85%
2023/05/16	0	0.00	9	10.22	10.20	-9	1,565	-0.57%
2023/05/15	4	10.03	4	10.11	10.10	0	1,567	0.00%
2023/05/12	9	10.00	9	10.08	10.05	0	1,578	0.00%
2023/05/11	9	10.10	0	0.00	10.05	9	1,583	0.57%
2023/05/10	3	10.15	4	10.26	10.20	-1	1,590	-0.06%
2023/05/09	6	10.13	6	10.20	10.15	0	1,625	0.00%
2023/05/08	6	10.20	6	10.35	10.20	0	1,652	0.00%
2023/05/05	3	10.15	6	10.28	10.25	-3	1,661	-0.18%
2023/05/04	6	10.18	0	0.00	10.15	6	1,665	0.36%
2023/05/03	8	10.24	5	10.35	10.30	3	1,661	0.18%
2023/05/02	6	10.23	1	10.35	10.25	5	1,668	0.30%
2023/04/28	3	10.25	3	10.40	10.25	0	1,665	0.00%
2023/04/27	9	10.28	6	10.40	10.25	3	1,662	0.18%
2023/04/26	9	10.07	22	10.23	10.30	-13	1,677	-0.77%
2023/04/25	24	10.28	3	10.55	10.15	21	1,673	1.26%
2023/04/24	10	10.37	16.1	10.49	10.45	-6.1	1,649	-0.37%
2023/04/21	79	10.75	6	10.83	10.40	73	1,637	4.46%
2023/04/20	24.1	10.83	0	0.00	10.65	24.1	1,608	1.50%
2023/04/19	3	11.10	0	0.00	11.10	3	1,569	0.19%
2023/04/17	1	11.30	9	11.32	11.35	-8	1,495	-0.54%
2023/04/14	2.3	11.17	17	11.08	11.15	-14.7	1,448	-1.01%
2023/04/13	0	0.00	7	10.89	10.75	-7	1,381	-0.51%
2023/04/11	0	0.00	12	10.70	10.70	-12	1,348	-0.89%
2023/04/10	33	10.57	0	0.00	10.55	33	1,336	2.47%
2023/04/06	0	0.00	12	10.83	10.80	-12	1,309	-0.92%
2023/03/31	3	10.65	6	10.70	10.65	-3	1,303	-0.23%
2023/03/30	1	10.60	15	10.63	10.55	-14	1,277	-1.10%
2023/03/29	9	10.37	0	0.00	10.45	9	1,266	0.71%
2023/03/28	9	10.45	0	0.00	10.40	9	1,265	0.71%
2023/03/24	0	0.00	12	10.68	10.60	-12	1,246	-0.96%
2023/03/23	15	10.43	5	10.51	10.45	10	1,223	0.82%
2023/03/22	15.3	10.61	25	10.81	10.60	-9.7	1,209	-0.80%
2023/03/21	9.4	10.41	45	10.45	10.60	-35.6	1,145	-3.11%
2023/03/20	3	10.05	3	10.15	10.00	0	1,074	0.00%
2023/03/17	0	0.00	6	10.08	10.05	-6	1,076	-0.56%
2023/03/16	3	9.86	6	9.95	9.96	-3	1,074	-0.28%
2023/03/15	6	9.98	3	10.10	9.96	3	1,071	0.28%
2023/03/14	3	10.00	0	0.00	10.00	3	1,073	0.28%
2023/03/13	12	9.95	18	10.07	10.00	-6	1,082	-0.55%
2023/03/10	24	10.08	10	10.20	10.15	14	1,076	1.30%
2023/03/09	9	10.25	3	10.50	10.20	6	1,066	0.56%
2023/03/08	0	0.00	6	10.43	10.40	-6	1,064	-0.56%
2023/03/07	3	10.20	3	10.30	10.35	0	1,051	0.00%
2023/03/06	3	10.25	6	10.38	10.25	-3	1,042	-0.29%
2023/03/03	7	10.18	11	10.32	10.25	-4	1,034	-0.39%
2023/03/02	6	10.10	4	10.21	10.15	2	1,020	0.20%
2023/03/01	15	10.22	0	0.00	10.15	15	1,012	1.48%
2023/02/24	0	0.00	3	10.50	10.45	-3	994	-0.30%
2023/02/23	28	10.29	8	10.39	10.30	20	964	2.07%
2023/02/22	6	10.15	27	10.29	10.30	-21	939	-2.23%
2023/02/21	24	10.06	21	10.09	10.05	3	891	0.34%
2023/02/20	3	10.20	18	10.22	10.20	-15	868	-1.73%
2023/02/17	6.2	10.03	27	10.05	9.99	-20.8	841	-2.47%
2023/02/16	0	0.00	3	9.89	9.91	-3	802	-0.37%
2023/02/15	40	9.75	4	9.82	9.85	36	795	4.53%
2023/02/14	22	9.74	14	9.73	9.78	8	782	1.02%
2023/02/13	3	9.49	0	0.00	9.46	3	738	0.41%
2023/02/10	16	9.41	15	9.54	9.57	1	737	0.14%
2023/02/09	51	9.56	12	9.60	9.52	39	724	5.38%
2023/02/08	11	9.61	3	9.62	9.63	8	719	1.11%
2023/02/07	7	9.52	23	9.66	9.67	-16	705	-2.27%
2023/02/06	20	9.48	19	9.41	9.52	1	676	0.15%
2023/02/03	0	0.00	17	9.24	9.25	-17	636	-2.67%
2023/02/02	0	0.00	11	9.15	9.18	-11	624	-1.76%
2023/02/01	0	0.00	9	9.07	9.05	-9	626	-1.44%
2023/01/31	0	0.00	5	9.03	9.07	-5	624	-0.80%
2023/01/30	2	8.91	4	8.87	8.89	-2	616	-0.32%
2023/01/16	12	8.72	0	0.00	8.70	12	625	1.92%
2023/01/13	6	8.89	0	0.00	8.85	6	604	0.99%
2023/01/12	0	0.00	5	8.94	8.94	-5	603	-0.83%
2023/01/09	0	0.00	7	9.00	8.99	-7	618	-1.13%
2023/01/06	0	0.00	9	8.93	8.92	-9	626	-1.44%
2022/12/29	10	8.83	0	0.00	8.82	10	677	1.48%
2022/12/23	3	8.71	15	9.03	9.05	-12	716	-1.68%
2022/12/22	1	8.88	0	0.00	8.84	1	716	0.14%
2022/12/21	6	8.72	3	8.74	8.83	3	737	0.41%
2022/12/20	2	8.85	0	0.00	8.71	2	744	0.27%
2022/12/19	2	8.79	0	0.00	8.81	2	783	0.26%
2022/12/16	6	8.92	0	0.00	8.90	6	788	0.76%
2022/12/15	1	9.06	0	0.00	9.06	1	793	0.13%
2022/12/14	0	0.00	6	9.12	9.08	-6	804	-0.75%
2022/12/13	5	8.96	0	0.00	8.96	5	802	0.62%
2022/12/12	7	8.83	6	8.94	8.98	1	810	0.12%
2022/12/09	4	8.94	0	0.00	8.95	4	809	0.49%
2022/12/07	4	9.02	10	9.00	9.00	-6	821	-0.73%
2022/12/06	13	9.20	0	0.00	9.13	13	816	1.59%
2022/12/05	12	9.32	19	9.40	9.36	-7	834	-0.84%
2022/12/02	0	0.00	6	9.33	9.25	-6	826	-0.73%
2022/12/01	0	0.00	5	9.22	9.18	-5	832	-0.60%
2022/11/30	5	9.11	14	9.17	9.11	-9	841	-1.07%
2022/11/29	0	0.00	4	9.05	9.05	-4	875	-0.46%
2022/11/28	9	8.95	1	8.98	8.98	8	907	0.88%
2022/11/25	6	9.12	3	9.26	9.10	3	957	0.31%
2022/11/24	0	0.00	4	9.18	9.13	-4	1,201	-0.33%
2022/11/23	0	0.00	1	9.10	9.09	-1	1,213	-0.08%
2022/11/22	6	9.08	0	0.00	9.05	6	1,229	0.49%
2022/11/18	10	9.20	12	9.31	9.19	-2	1,251	-0.16%
2022/11/17	0	0.00	5	9.22	9.21	-5	1,256	-0.40%
2022/11/16	12	9.17	3	9.20	9.15	9	1,273	0.71%
2022/11/15	12	9.17	14	9.25	9.28	-2	1,288	-0.16%
2022/11/14	23	9.32	62	9.21	9.26	-39	1,339	-2.91%
2022/11/11	9	9.01	22	9.13	9.02	-13	1,334	-0.97%
2022/11/10	8	8.93	0	0.00	8.95	8	1,346	0.59%
2022/11/09	6	8.94	13	9.02	9.03	-7	1,364	-0.51%
2022/11/08	8	8.97	3	8.97	8.95	5	1,411	0.35%
2022/11/04	0	0.00	6	8.94	8.98	-6	1,463	-0.41%
2022/11/03	3	8.83	1	8.88	8.88	2	1,468	0.14%
2022/11/02	1	8.95	12	8.90	8.93	-11	1,478	-0.74%
2022/11/01	2	8.71	3	8.79	8.73	-1	1,476	-0.07%
2022/10/31	0	0.00	5	8.68	8.60	-5	1,496	-0.33%
2022/10/28	18	8.71	0	0.00	8.56	18	1,522	1.18%
2022/10/27	6	8.88	8	8.92	8.91	-2	1,516	-0.13%
2022/10/26	3	8.87	10	8.87	8.85	-7	1,525	-0.46%
2022/10/25	9	8.87	22	8.90	8.94	-13	1,546	-0.84%
2022/10/24	3	9.00	29	8.97	8.95	-26	1,553	-1.67%
2022/10/21	6	8.79	12	8.76	8.75	-6	1,552	-0.39%
2022/10/20	8	8.88	0	0.00	8.90	8	1,568	0.51%
2022/10/19	17	9.12	0	0.00	9.07	17	1,581	1.07%
2022/10/18	8	9.12	20	9.14	9.15	-12	1,590	-0.75%
2022/10/17	13	8.76	9	8.89	8.96	4	1,605	0.25%
2022/10/14	14	8.97	16	8.94	8.97	-2	1,625	-0.12%
2022/10/13	13	8.74	0	0.00	8.56	13	1,636	0.79%
2022/10/12	7	8.98	0	0.00	9.01	7	1,631	0.43%
2022/10/11	5	9.03	5	9.05	9.05	0	1,643	0.00%
2022/10/07	0	0.00	11	9.35	9.36	-11	1,643	-0.67%
2022/10/05	0	0.00	1	9.20	9.22	-1	1,652	-0.06%
2022/10/04	1	9.00	0	0.00	8.98	1	1,664	0.06%
2022/10/03	0	0.00	6	8.80	8.82	-6	1,663	-0.36%
2022/09/30	3	8.42	3	8.47	8.80	0	1,678	0.00%
2022/09/29	3	8.60	3	8.57	8.59	0	1,689	0.00%
2022/09/28	7	8.26	0	0.00	8.23	7	1,702	0.41%
2022/09/27	4	8.39	2	8.43	8.62	2	1,701	0.12%
2022/09/26	7	8.80	0	0.00	8.59	7	1,707	0.41%
2022/09/23	3	9.15	0	0.00	9.12	3	1,703	0.18%
2022/09/22	5	9.10	4	9.23	9.20	1	1,732	0.06%
2022/09/21	9	9.18	0	0.00	9.18	9	1,732	0.52%
2022/09/20	2	9.33	0	0.00	9.31	2	1,743	0.11%
2022/09/19	12	9.35	0	0.00	9.31	12	1,773	0.68%
2022/09/16	9	9.47	0	0.00	9.45	9	1,783	0.50%
2022/09/15	12	9.54	25	9.56	9.54	-13	1,822	-0.71%
2022/09/14	6	9.39	2	9.44	9.43	4	1,837	0.22%
2022/09/13	10	9.43	5	9.52	9.45	5	1,849	0.27%
2022/09/12	21	9.42	0	0.00	9.40	21	1,896	1.11%
2022/09/08	2	9.54	6	9.55	9.57	-4	1,913	-0.21%
2022/09/07	9	9.29	3	9.34	9.34	6	1,931	0.31%
2022/09/06	7.5	9.50	4	9.70	9.45	3.5	1,940	0.18%
2022/09/05	48	9.68	6	9.99	9.60	42	1,962	2.14%
2022/09/02	24	9.94	0	0.00	9.90	24	1,958	1.23%
2022/09/01	27	10.12	0	0.00	10.05	27	1,960	1.38%
2022/08/31	22	10.34	13	10.55	10.30	9	1,961	0.46%
2022/08/30	0	0.00	3	10.30	10.30	-3	1,742	-0.17%
2022/08/29	13	10.13	3	10.15	10.15	10	1,769	0.57%
2022/08/26	4	10.45	32	10.52	10.45	-28	1,870	-1.50%
2022/08/25	0	0.00	12	10.43	10.45	-12	2,126	-0.56%
2022/08/24	12	10.25	11	10.28	10.25	1	2,192	0.05%
2022/08/23	15	10.22	9	10.25	10.20	6	2,440	0.25%
2022/08/22	40	10.45	15	10.50	10.40	25	2,496	1.00%
2022/08/19	8	10.69	24	10.71	10.70	-16	2,648	-0.60%
2022/08/18	6	10.38	6	10.48	10.45	0	2,626	0.00%
2022/08/17	0	0.00	6	10.48	10.40	-6	2,661	-0.23%
2022/08/16	6	10.38	0	0.00	10.35	6	2,798	0.21%
2022/08/15	9	10.42	18	10.55	10.50	-9	3,127	-0.29%
2022/08/12	3	10.15	3	10.25	10.30	0	3,096	0.00%
2022/08/11	3	10.20	6	10.38	10.15	-3	3,110	-0.10%
2022/08/05	0	0.00	3	10.10	10.05	-3	3,160	-0.09%
2022/08/04	4	9.74	2	9.76	9.73	2	3,161	0.06%
2022/08/03	6	10.02	0	0.00	9.96	6	3,145	0.19%
2022/08/02	7	10.15	0	0.00	10.10	7	3,148	0.22%
2022/08/01	0	0.00	6	10.38	10.35	-6	3,154	-0.19%
2022/07/28	3	10.10	4	10.30	10.10	-1	3,145	-0.03%
2022/07/27	8	10.09	5	10.15	10.20	3	3,147	0.10%
2022/07/26	10	10.04	4	10.15	10.10	6	3,138	0.19%
2022/07/25	0	0.00	4	10.21	10.15	-4	3,133	-0.13%
2022/07/22	8	10.07	6	10.18	10.10	2	3,132	0.06%
2022/07/19	6	9.80	2	9.81	9.92	4	3,151	0.13%
2022/07/18	2	9.67	4	9.70	9.80	-2	3,153	-0.06%
2022/07/14	3	9.21	2	9.25	9.40	1	3,157	0.03%
2022/07/13	2	9.33	0	0.00	9.30	2	3,182	0.06%
2022/07/12	0	0.00	2	8.96	8.91	-2	3,182	-0.06%
2022/07/11	2	9.37	0	0.00	9.35	2	3,175	0.06%
2022/07/08	5	9.40	8	9.48	9.48	-3	3,184	-0.09%
2022/07/07	2	9.03	2	9.09	9.22	0	3,180	0.00%
2022/07/06	2	9.16	2	9.40	9.02	0	3,190	0.00%
2022/07/05	3	9.04	4	9.24	9.16	-1	3,185	-0.03%
2022/07/04	6	9.08	2	9.19	9.05	4	3,196	0.13%
2022/07/01	10	9.36	0	0.00	9.06	10	3,223	0.31%
2022/06/30	22	9.69	0	0.00	9.68	22	3,217	0.68%
2022/06/29	3	10.05	4	10.05	10.05	-1	3,222	-0.03%
2022/06/28	8.5	10.07	0	0.00	10.10	8.5	3,243	0.26%
2022/06/27	0	0.00	7	10.24	10.25	-7	3,251	-0.22%
2022/06/24	2	9.97	0	0.00	10.00	2	3,266	0.06%
2022/06/23	4	10.10	3	10.02	9.85	1	3,276	0.03%
2022/06/22	4	9.71	1	9.76	9.76	3	3,260	0.09%
2022/06/21	0	9.88	3	10.00	10.05	-3	3,260	-0.09%
2022/06/20	7	9.94	3	10.30	9.66	4	3,264	0.12%
2022/06/17	6	10.00	5	10.05	10.10	1	3,231	0.03%
2022/06/16	9	10.17	6	10.45	10.10	3	3,230	0.09%
2022/06/15	19	10.25	28	10.33	10.30	-9	3,242	-0.28%
2022/06/14	4	10.01	2	10.10	10.20	2	3,260	0.06%
2022/06/13	20	10.19	0	0.00	10.15	20	3,251	0.62%
2022/06/10	18	10.48	0	0.00	10.45	18	3,247	0.55%
2022/06/09	12	10.53	9	10.75	10.60	3	3,235	0.09%
2022/06/08	3	10.50	12	10.68	10.65	-9	3,197	-0.28%
2022/06/07	6	10.53	0	0.00	10.50	6	3,216	0.19%
2022/06/06	31	10.59	15	10.82	10.65	16	3,230	0.50%
2022/06/02	22	10.82	35	10.89	10.75	-13	3,155	-0.41%
2022/06/01	9	10.62	9	10.80	10.70	0	2,944	0.00%
2022/05/31	14	10.64	42	10.67	10.65	-28	2,886	-0.97%
2022/05/30	33	10.30	24	10.40	10.40	9	2,659	0.34%
2022/05/27	32	10.43	54	10.53	10.45	-22	2,700	-0.81%
2022/05/26	6	10.20	6	10.35	10.15	0	2,557	0.00%
2022/05/25	13	10.18	6	10.38	10.25	7	2,553	0.27%
2022/05/24	74	10.47	0	0.00	10.25	74	2,575	2.87%
2022/05/23	23	10.98	18	11.00	10.90	5	2,451	0.20%
2022/05/20	18	10.78	0	0.00	10.75	18	2,152	0.84%
2022/05/18	0	0.00	2	11.18	11.15	-2	2,169	-0.09%
2022/05/13	3	10.20	3	10.15	10.40	0	2,197	0.00%
2022/05/11	20	10.25	0	0.00	10.15	20	2,242	0.89%
2022/05/09	1	10.35	0	0.00	10.30	1	2,352	0.04%
2022/05/05	0	0.00	1	10.90	10.85	-1	2,445	-0.04%
2022/05/03	3	10.63	0	0.00	10.75	3	2,489	0.12%
2022/04/29	1	10.70	0	0.00	10.60	1	2,523	0.04%
2022/04/28	1	10.80	0	0.00	10.80	1	2,560	0.04%
2022/04/27	1	10.40	0	0.00	10.70	1	2,599	0.04%
2022/04/26	1	10.70	0	0.00	10.75	1	2,597	0.04%
2022/04/25	1	10.75	0	0.00	10.75	1	2,627	0.04%
2022/04/21	0	0.00	3	11.35	11.25	-3	2,739	-0.11%
2022/04/19	3	11.30	0	0.00	11.20	3	3,010	0.10%
2022/04/18	1	10.85	0	0.00	10.90	1	3,160	0.03%
2022/04/15	1	11.05	0	0.00	11.05	1	3,583	0.03%
2022/04/14	0	0.00	1	11.20	11.15	-1	3,739	-0.03%
2022/04/13	0	0.00	2	11.33	11.35	-2	3,916	-0.05%
2022/04/12	0	0.00	1	11.00	11.05	-1	4,330	-0.02%
2022/04/11	5	11.28	0	0.00	11.15	5	4,688	0.11%
2022/04/08	0	0.00	3	11.57	11.55	-3	5,939	-0.05%
2022/04/07	1	11.45	3	11.53	11.45	-2	6,608	-0.03%
2022/04/06	1	11.85	7	11.85	11.90	-6	6,749	-0.09%
2022/04/01	3	11.95	7	12.01	11.95	-4	7,088	-0.06%
2022/03/31	4	12.15	0.2	12.15	12.10	3.8	7,157	0.05%
2022/03/29	3	12.38	4	12.29	12.30	-1	7,276	-0.01%
2022/03/28	2	12.63	0	0.00	12.60	2	7,773	0.03%
2022/03/25	3	12.80	0	0.00	12.85	3	7,848	0.04%
2022/03/24	1	13.00	0	0.00	12.95	1	7,888	0.01%
2022/03/22	2	12.90	0	0.00	13.10	2	8,294	0.02%
2022/03/21	2	13.08	0	0.00	12.90	2	9,065	0.02%
2022/03/18	0	0.00	1	13.15	13.15	-1	10,021	-0.01%
2022/03/17	0	0.00	1	13.10	13.05	-1	10,283	-0.01%
2022/03/16	3	12.78	1	13.05	12.75	2	10,964	0.02%
2022/03/11	1	13.10	1	13.05	13.20	0	11,265	0.00%
2022/03/10	0	0.00	1	13.20	13.10	-1	11,290	-0.01%
2022/03/08	1	12.15	0	0.00	12.15	1	11,217	0.01%
2022/03/07	3	12.22	0	0.00	12.20	3	11,190	0.03%
2022/03/04	4	12.85	0	0.00	12.80	4	11,281	0.04%
2022/03/02	6	12.97	0	0.00	13.00	6	11,335	0.05%
2022/02/25	3	12.95	0	0.00	12.80	3	11,249	0.03%
2022/02/24	3	13.13	0	0.00	12.85	3	11,276	0.03%
2022/02/23	0	0.00	6	13.60	13.55	-6	11,268	-0.05%
2022/02/22	4	13.66	0	0.00	13.60	4	11,281	0.04%
2022/02/21	1	13.85	0	0.00	14.00	1	11,304	0.01%
2022/02/18	1	13.80	0	0.00	13.85	1	11,289	0.01%
2022/02/17	2	13.95	0	0.00	13.85	2	11,282	0.02%
2022/02/16	1	14.10	0	0.00	14.10	1	11,265	0.01%
2022/02/15	0	0.00	1	14.25	13.90	-1	11,272	-0.01%
2022/02/14	4	13.95	2	14.05	13.90	2	11,236	0.02%
2022/02/10	0	0.00	3	14.30	14.20	-3	11,154	-0.03%
2022/02/09	2	14.30	4	14.26	14.30	-2	11,116	-0.02%
2022/02/08	4	13.90	0	0.00	14.00	4	11,059	0.04%
2022/02/07	0	0.00	4	13.21	13.45	-4	11,009	-0.04%
2022/01/26	1	12.70	1	12.75	12.70	0	10,980	0.00%
2022/01/25	3	12.92	0	0.00	12.75	3	10,972	0.03%
2022/01/24	3	13.00	4	12.90	13.15	-1	10,947	-0.01%
2022/01/20	5	13.82	0	0.00	13.70	5	10,900	0.05%
2022/01/18	4	13.86	2	13.80	13.75	2	10,828	0.02%
2022/01/14	2	13.55	0	0.00	13.35	2	10,755	0.02%
2022/01/13	7	13.84	0	0.00	13.70	7	10,673	0.07%
2022/01/12	5	13.99	5	14.14	14.00	0	10,594	0.00%
2022/01/11	9	14.36	6	13.97	14.15	3	10,392	0.03%
2022/01/10	6	14.62	9	14.82	14.40	-3	10,207	-0.03%
2022/01/07	14	14.73	4	14.58	14.55	10	9,773	0.10%
2022/01/06	14	15.16	0	0.00	15.15	14	9,598	0.15%
2022/01/05	167	15.46	166	15.02	14.90	1	9,413	0.01%	大買/大賣/
2022/01/04	31	15.58	16	15.32	15.10	15	8,986	0.17%
2022/01/03	45	16.19	48	16.08	16.10	-3	8,602	-0.03%
2021/12/30	0	0.00	17	15.56	16.00	-17	7,340	-0.23%
2021/12/29	18	14.76	0	0.00	14.55	18	6,655	0.27%
2021/12/28	9	14.66	11	14.79	14.60	-2	6,490	-0.03%
2021/12/24	10	14.09	1	14.30	14.10	9	6,077	0.15%
2021/12/23	6	14.32	0	0.00	14.35	6	6,005	0.10%
2021/12/22	22	14.77	19	14.61	14.30	3	5,924	0.05%
2021/12/20	3	14.05	4	14.09	14.10	-1	5,307	-0.02%
2021/12/17	6	14.08	1	14.20	14.00	5	5,250	0.10%
2021/12/16	8	14.69	31	14.75	14.85	-23	5,064	-0.45%
2021/12/15	32	14.61	26	14.86	14.60	6	4,812	0.12%
2021/12/14	162	15.35	196	14.92	14.10	-34	4,038	-0.84%	大買/大賣/
2021/12/13	30	14.97	25	15.15	15.55	5	3,048	0.16%
2021/12/10	116	13.41	87	13.33	14.15	29	2,758	1.05%	大買/
2021/12/09	4	12.09	0	0.00	12.90	4	2,045	0.20%
2021/12/08	9	11.57	0	0.00	11.75	9	1,838	0.49%
2021/12/06	0	0.00	2	11.50	11.45	-2	1,682	-0.12%
2021/12/03	0	0.00	1	11.10	11.20	-1	1,678	-0.06%
2021/11/29	4	10.71	0	0.00	10.70	4	1,549	0.26%
2021/11/26	8	11.26	0	0.00	10.90	8	1,524	0.52%
2021/11/25	1	11.50	6	11.54	11.50	-5	1,465	-0.34%
2021/11/24	5	11.40	5	11.40	11.65	0	1,453	0.00%
2021/11/23	1	11.35	0	0.00	11.25	1	1,424	0.07%
2021/11/22	12	11.44	8	11.58	11.70	4	1,376	0.29%
2021/11/16	1	11.05	0	0.00	10.90	1	1,240	0.08%
2021/11/12	1	10.95	0	0.00	10.90	1	1,226	0.08%
2021/11/10	0	0.00	2	11.23	11.15	-2	1,203	-0.17%
2021/11/04	0	0.00	1	11.20	11.10	-1	1,268	-0.08%
2021/11/03	1	11.10	0	0.00	11.15	1	1,273	0.08%
2021/10/19	0	0.00	1	10.95	10.90	-1	1,406	-0.07%
2021/10/15	1	10.45	0	0.00	10.65	1	1,500	0.07%
2021/10/12	0	10.65	0	0.00	10.40	0	1,684	0.00%
2021/10/05	5	10.29	0	0.00	10.60	5	1,752	0.29%
2021/09/15	1	11.35	0	0.00	11.25	1	1,811	0.06%
2021/09/14	0	0.00	10	11.20	11.35	-10	1,824	-0.55%
2021/08/24	3	12.15	0	0.00	11.75	3	1,895	0.16%
2021/08/20	2	11.43	0	0.00	11.50	2	1,928	0.10%
2021/08/18	1	11.50	0	0.00	12.00	1	1,917	0.05%
2021/08/17	1	11.55	0	0.00	11.60	1	1,937	0.05%
2021/08/16	2	11.90	0	0.00	11.90	2	1,948	0.10%
2021/08/13	1	12.45	0	0.00	12.25	1	1,972	0.05%
2021/08/11	1	12.80	0	0.00	12.50	1	1,996	0.05%
2021/08/05	1	13.65	0	0.00	13.55	1	2,111	0.05%
2021/08/03	0	0.00	1	13.50	13.50	-1	2,160	-0.05%
2021/08/02	0	0.00	10	13.48	13.55	-10	2,198	-0.45%
2021/07/29	0	0.00	5	13.45	13.40	-5	2,286	-0.22%
2021/07/28	5	13.40	0	0.00	13.35	5	2,338	0.21%
2021/07/19	2	14.35	0	0.00	14.25	2	3,107	0.06%
2021/07/16	0	0.00	2	13.60	13.60	-2	3,274	-0.06%
2021/07/14	8	13.55	9	13.37	13.25	-1	3,524	-0.03%
2021/07/13	1	13.80	0	0.00	13.70	1	3,579	0.03%
2021/07/12	0	0.00	2	13.30	13.55	-2	3,608	-0.06%
2021/07/06	10	13.45	0	0.00	13.50	10	4,159	0.24%
2021/07/01	0	0.00	7	13.39	13.25	-7	4,421	-0.16%
2021/06/24	0	0.00	1	13.80	13.85	-1	5,440	-0.02%
2021/06/16	2	13.70	0	0.00	13.55	2	6,069	0.03%
2021/06/10	0	0.00	2	13.70	13.65	-2	6,348	-0.03%
2021/06/03	0	0.00	2	14.25	14.15	-2	6,361	-0.03%
2021/06/01	2	14.40	0	0.00	14.30	2	6,363	0.03%
2021/05/31	0	0.00	5	14.10	13.80	-5	6,353	-0.08%
2021/05/25	0	0.00	1	13.50	13.40	-1	6,403	-0.02%
2021/05/17	2	11.20	5	12.00	11.20	-3	6,454	-0.05%
2021/05/14	1	12.30	0	0.00	12.40	1	6,392	0.02%
2021/05/13	1	11.90	0	0.00	12.45	1	6,367	0.02%
2021/05/12	7	13.11	10	13.30	12.70	-3	6,401	-0.05%
2021/05/05	3	14.95	2	14.60	14.55	1	6,200	0.02%
2021/05/04	2	14.65	10	14.95	14.80	-8	6,154	-0.13%
2021/05/03	16	16.10	2	16.15	15.85	14	6,039	0.23%
2021/04/29	0	0.00	29	17.63	17.05	-29	5,940	-0.49%
2021/04/28	0	0.00	7	17.81	17.75	-7	5,858	-0.12%
2021/04/27	13	17.75	0	0.00	17.70	13	5,780	0.22%
2021/04/26	15	18.16	6	18.35	18.25	9	5,597	0.16%
2021/04/23	11	17.80	6	17.52	18.00	5	5,401	0.09%
2021/04/22	30	17.66	17	17.60	17.00	13	5,269	0.25%
2021/04/21	36	18.28	9	18.40	18.35	27	5,031	0.54%
2021/04/19	3	17.23	0	0.00	17.25	3	4,883	0.06%
2021/04/16	1	17.40	5	17.50	17.40	-4	4,822	-0.08%
2021/04/15	8	17.60	3	17.47	17.45	5	4,768	0.10%
2021/04/14	1	16.15	11	16.50	16.75	-10	4,583	-0.22%
2021/04/13	5	17.62	3	17.10	16.90	2	4,557	0.04%
2021/04/12	13	18.08	13	17.73	17.70	0	4,493	0.00%
2021/04/06	2	17.15	0	0.00	16.85	2	4,178	0.05%
2021/04/01	6	17.89	12	17.20	17.00	-6	4,311	-0.14%
2021/03/31	2	16.83	11	16.84	16.85	-9	4,099	-0.22%
2021/03/30	51	16.17	43	16.09	16.10	8	3,892	0.21%
2021/03/26	0	0.00	1	14.75	14.80	-1	3,579	-0.03%
2021/03/25	11	14.67	1	14.80	14.55	10	3,595	0.28%
2021/03/23	1	16.10	1	15.50	15.10	0	3,541	0.00%
2021/03/22	0	0.00	20	15.60	15.55	-20	3,447	-0.58%
2021/03/19	20	15.00	0	0.00	15.00	20	3,346	0.60%
2021/03/18	0	0.00	2	14.65	15.30	-2	3,049	-0.07%
2021/03/16	2	14.05	0	0.00	14.05	2	2,875	0.07%
2021/03/15	1	14.20	4	14.15	14.20	-3	2,941	-0.10%
2021/03/05	1	13.65	0	0.00	13.50	1	3,730	0.03%
2021/03/02	0	0.00	20	14.25	13.85	-20	3,969	-0.50%
2021/02/26	20	14.10	4	14.18	14.20	16	3,976	0.40%
2021/02/25	2	14.10	2	14.20	14.00	0	3,985	0.00%
2021/02/24	4	14.20	0	0.00	13.95	4	4,016	0.10%
2021/02/22	5	13.85	9	14.02	14.05	-4	4,684	-0.09%
2021/02/19	4	13.60	0	0.00	13.50	4	4,625	0.09%
2021/02/17	0	0.00	4	13.05	13.10	-4	4,609	-0.09%
2021/02/04	2	12.85	0	0.00	12.70	2	4,590	0.04%
2021/02/03	7	13.02	7	13.15	13.00	0	4,579	0.00%
2021/02/02	1	12.65	0	0.00	12.50	1	4,487	0.02%
2021/02/01	3	12.73	1	12.75	12.75	2	4,465	0.04%
2021/01/25	1	12.50	0	0.00	12.55	1	4,361	0.02%
2021/01/22	1	12.65	0	0.00	12.65	1	4,354	0.02%
2021/01/21	0	0.00	40	12.85	12.40	-40	4,341	-0.92%
2021/01/20	41	12.73	3	12.82	12.50	38	4,325	0.88%
2021/01/18	1	13.20	0	0.00	13.30	1	4,270	0.02%
2021/01/15	0	0.00	25	13.50	13.55	-25	4,250	-0.59%
2021/01/13	1	14.00	20	14.10	14.00	-19	4,188	-0.45%
2021/01/12	2	13.60	0	0.00	13.30	2	4,103	0.05%
2021/01/07	0	0.00	7	13.83	13.80	-7	4,093	-0.17%
2021/01/06	18	14.41	15	13.75	13.80	3	4,117	0.07%
2021/01/04	2	14.15	0	0.00	14.25	2	3,993	0.05%
2020/12/31	0	0.00	25	14.20	14.10	-25	3,966	-0.63%
2020/12/29	10	14.78	23	14.51	14.50	-13	3,900	-0.33%
2020/12/28	41	14.78	10	14.90	14.85	31	3,815	0.81%
2020/12/24	10	14.27	0	0.00	14.05	10	3,515	0.28%
2020/12/21	0	0.00	10	13.55	13.60	-10	3,323	-0.30%
2020/12/15	1	13.75	0	0.00	13.65	1	3,289	0.03%
2020/12/14	10	14.10	0	0.00	14.15	10	3,262	0.31%
2020/12/11	11	13.60	15	13.80	13.60	-4	3,222	-0.12%
2020/12/10	5	14.00	2	13.90	13.95	3	3,164	0.09%
2020/12/09	5	14.15	2	14.28	14.10	3	3,119	0.10%
2020/12/08	32	13.89	11	13.85	13.85	21	3,059	0.69%
2020/12/07	23	14.43	40	14.45	14.25	-17	3,048	-0.56%
2020/12/04	0	0.00	1	14.50	14.50	-1	2,894	-0.03%
2020/12/02	0	0.00	2	13.95	13.90	-2	2,725	-0.07%
2020/12/01	38	14.17	25	14.14	14.30	13	2,750	0.47%
2020/11/30	11	13.64	4	14.05	13.70	7	2,681	0.26%
2020/11/27	2	12.75	14	12.91	12.95	-12	2,474	-0.48%
2020/11/26	10	12.85	0	0.00	12.70	10	2,480	0.40%
2020/11/25	0	0.00	4	12.64	12.55	-4	2,452	-0.16%
2020/11/24	4	12.78	3	12.90	12.50	1	2,414	0.04%
2020/11/20	38	13.16	12	13.33	12.65	26	2,329	1.12%
2020/11/19	4	12.45	7	12.86	12.90	-3	1,896	-0.16%
2020/11/16	0	0.00	6	11.85	11.70	-6	1,609	-0.37%
2020/11/13	6	11.35	0	0.00	11.50	6	1,593	0.38%
2020/11/12	0	0.00	1	11.35	11.40	-1	1,595	-0.06%
2020/11/11	1	11.35	0	0.00	11.35	1	1,627	0.06%
2020/11/02	1	10.85	0	0.00	10.85	1	1,683	0.06%
2020/10/23	1	11.55	0	0.00	11.70	1	1,817	0.06%
2020/10/16	1	11.85	1	11.65	11.65	0	1,866	0.00%
2020/10/15	2	12.20	0	0.00	11.80	2	1,877	0.11%
2020/10/14	0	0.00	1	11.70	11.85	-1	1,837	-0.05%
2020/10/13	1	11.35	0	0.00	11.30	1	1,825	0.05%
2020/10/08	1	11.25	0	0.00	11.25	1	1,845	0.05%
2020/09/25	1	10.50	0	0.00	10.65	1	2,363	0.04%
2020/09/24	1	11.20	0	0.00	11.20	1	2,353	0.04%
2020/09/11	1	11.55	0	0.00	11.60	1	2,413	0.04%
2020/09/10	3	12.35	1	12.15	11.90	2	2,400	0.08%
2020/09/08	0	0.00	1	11.85	11.90	-1	2,353	-0.04%
2020/09/04	7	12.40	5	12.50	12.50	2	2,284	0.09%
2020/09/03	2	12.10	15	11.95	11.85	-13	2,171	-0.60%
2020/09/01	2	11.45	0	0.00	11.10	2	2,031	0.10%
2020/08/27	12	11.09	15	11.17	11.10	-3	2,112	-0.14%
2020/08/17	2	11.75	2	11.75	11.70	0	2,075	0.00%
2020/08/10	10	11.70	0	0.00	11.40	10	2,035	0.49%
2020/08/04	1	11.90	0	0.00	11.80	1	2,050	0.05%
2020/08/03	5	12.10	3	11.85	11.80	2	2,056	0.10%
2020/07/31	8	11.88	26	11.79	12.00	-18	2,039	-0.88%
2020/07/30	10	11.30	0	0.00	11.00	10	1,949	0.51%
2020/07/28	2	10.70	0	0.00	10.75	2	1,958	0.10%
2020/07/27	1	11.20	0	0.00	11.20	1	1,951	0.05%
2020/07/22	0	0.00	1	11.95	11.65	-1	2,039	-0.05%
2020/07/21	1	11.80	0	0.00	11.80	1	2,025	0.05%
2020/07/17	5	11.90	1	11.85	11.55	4	2,006	0.20%
2020/07/16	0	0.00	5	11.65	11.60	-5	1,998	-0.25%
2020/07/15	11	12.03	15	11.66	11.65	-4	2,019	-0.20%
2020/07/14	0	0.00	5	11.75	11.80	-5	2,014	-0.25%
2020/07/10	10	11.95	11	12.08	11.80	-1	2,011	-0.05%
2020/07/08	6	12.97	0	0.00	12.65	6	1,940	0.31%
2020/07/07	0	0.00	33	11.54	12.00	-33	1,684	-1.96%
2020/07/06	4	11.30	3	11.32	11.25	1	1,610	0.06%
2020/07/02	0	0.00	3	10.95	11.05	-3	1,581	-0.19%
2020/06/23	10	11.05	0	0.00	10.90	10	1,664	0.60%
2020/06/18	16	10.81	15	10.85	10.95	1	1,633	0.06%
2020/06/16	10	10.50	10.2	10.55	10.55	-0.2	1,656	-0.01%
2020/06/11	0	0.00	1	11.20	10.85	-1	1,733	-0.06%
2020/06/10	0	0.00	6	11.31	11.25	-6	1,732	-0.35%
2020/06/09	7	11.24	1	11.25	11.10	6	1,772	0.34%
2020/06/08	1	11.35	0	0.00	11.35	1	1,807	0.06%
2020/06/05	0	0.00	19	11.34	11.55	-19	1,780	-1.07%
2020/06/04	15	10.82	87	10.55	10.55	-72	1,705	-4.22%
2020/06/03	24	10.69	10	10.80	10.75	14	1,725	0.81%
2020/06/01	10	10.30	10	10.48	10.45	0	1,891	0.00%
2020/05/28	0	0.00	1	10.55	10.30	-1	1,875	-0.05%
2020/05/22	2	10.48	1	10.35	10.30	1	1,885	0.05%
2020/05/18	0	0.00	10	10.40	10.35	-10	1,889	-0.53%
2020/05/08	1	11.50	0	0.00	11.40	1	1,840	0.05%
2020/05/06	0	0.00	30	11.35	11.35	-30	1,810	-1.66%
2020/05/05	1	11.60	30	11.30	11.30	-29	1,813	-1.60%
2020/05/04	0	0.00	20	11.50	11.50	-20	1,809	-1.11%
2020/04/29	10	11.75	1.1	11.96	11.60	8.9	1,812	0.49%
2020/04/28	20	11.95	27	11.60	11.85	-7	1,781	-0.39%
2020/04/20	2	11.30	3	11.33	11.40	-1	1,832	-0.05%
2020/04/16	9	11.18	0	0.00	11.35	9	1,816	0.50%
2020/04/15	22	11.20	10	11.20	11.25	12	1,812	0.66%
2020/04/08	0	0.00	2	10.20	10.30	-2	2,025	-0.10%
2020/04/06	2	10.15	0	0.00	10.00	2	1,996	0.10%
2020/04/01	0	0.00	18	10.00	9.84	-18	1,973	-0.91%
2020/03/30	17	9.02	0	0.00	9.17	17	1,897	0.90%
2020/03/27	0	0.00	30	9.04	9.25	-30	1,890	-1.59%
2020/03/26	0	0.00	49	8.74	8.89	-49	1,865	-2.63%
2020/03/25	0	0.00	11	8.45	8.39	-11	1,857	-0.59%
2020/03/24	51	7.94	1	7.94	7.96	50	1,864	2.68%
2020/03/23	2	7.46	22	7.50	7.45	-20	1,895	-1.06%
2020/03/20	0	0.00	37	7.95	7.93	-37	1,909	-1.94%
2020/03/19	5	7.66	0	0.00	7.66	5	1,914	0.26%
2020/03/18	5	9.00	30	8.81	8.51	-25	1,893	-1.32%
2020/03/17	0	0.00	2	9.39	9.20	-2	1,863	-0.11%
2020/03/12	2	11.65	0	0.00	11.60	2	1,760	0.11%
2020/03/11	0	0.00	3	12.70	12.70	-3	1,717	-0.17%
2020/03/10	1	12.70	3	12.77	13.15	-2	1,731	-0.12%
2020/03/09	2	12.95	0	0.00	12.90	2	1,701	0.12%
2020/03/06	15	13.80	4	14.25	13.70	11	1,661	0.66%
2020/03/05	13	13.17	10	13.33	13.95	3	1,566	0.19%
2020/03/02	0	0.00	2	12.85	12.90	-2	1,444	-0.14%
2020/02/26	2	13.50	0	0.00	13.55	2	1,429	0.14%
2020/02/19	0	0.00	14	14.25	14.20	-14	1,435	-0.98%
2020/02/13	1	14.20	0	0.00	14.05	1	1,482	0.07%
2020/02/12	0	0.00	35	14.25	14.25	-35	1,485	-2.36%
2020/02/06	0	0.00	2	14.35	14.50	-2	1,466	-0.14%
2020/02/05	3	14.00	1	14.15	14.25	2	1,462	0.14%
2020/02/04	38	14.18	0	0.00	14.15	38	1,458	2.60%
2020/01/30	2	14.88	2	14.85	14.85	0	1,448	0.00%
2020/01/20	35	16.90	1	16.70	16.50	34	1,426	2.38%
2020/01/17	50	16.75	0	0.00	16.75	50	1,420	3.52%
2020/01/16	17	16.94	5	17.00	16.85	12	1,412	0.85%
2020/01/15	21	16.84	0	0.00	16.90	21	1,402	1.50%
2020/01/14	5	16.80	0	0.00	16.75	5	1,386	0.36%
2020/01/13	2	16.15	0	0.00	16.50	2	1,318	0.15%
2020/01/09	3	15.78	0	0.00	15.75	3	1,295	0.23%
2020/01/07	10	15.98	0	0.00	16.15	10	1,274	0.78%
2020/01/06	2	16.30	0	0.00	16.10	2	1,250	0.16%
2020/01/03	8	16.36	7	16.51	16.65	1	1,230	0.08%
2020/01/02	0	0.00	35	16.50	16.50	-35	1,195	-2.93%
2019/12/26	0	0.00	3	15.15	15.20	-3	1,223	-0.25%
2019/12/24	0	0.00	1	15.15	15.10	-1	1,248	-0.08%
2019/12/23	1	15.30	0	0.00	15.15	1	1,253	0.08%
2019/12/19	33	15.70	1	15.70	15.70	32	1,270	2.52%
2019/12/17	4	15.46	1	15.50	15.35	3	1,263	0.24%
2019/12/16	11	15.06	0	0.00	15.25	11	1,236	0.89%
2019/12/12	6	15.05	0	0.00	14.95	6	1,159	0.52%
2019/12/05	5	15.15	2	14.83	15.10	3	1,144	0.26%
2019/11/28	0	0.00	21	15.05	15.10	-21	1,173	-1.79%
2019/11/26	1	15.05	51	15.00	14.95	-50	1,223	-4.09%
2019/11/21	71	15.22	2	15.15	15.30	69	1,207	5.71%
2019/11/20	0	0.00	1	14.70	15.15	-1	1,188	-0.08%
2019/11/19	0	0.00	1	14.85	14.75	-1	1,174	-0.09%
2019/11/13	17	14.97	0	0.00	15.00	17	1,173	1.45%
2019/11/06	2	16.65	0	0.00	16.55	2	1,130	0.18%
2019/10/31	0	0.00	40	16.94	16.60	-40	1,182	-3.38%
2019/10/29	0	0.00	3	17.60	17.10	-3	1,167	-0.26%
2019/10/28	0	0.00	5	17.65	17.40	-5	1,168	-0.43%
2019/10/24	8	17.63	0	0.00	17.55	8	1,175	0.68%
2019/10/21	5	17.65	26	17.67	17.65	-21	1,199	-1.75%
2019/10/18	20	17.60	0	0.00	17.55	20	1,205	1.66%
2019/10/17	1	17.55	0	0.00	17.60	1	1,217	0.08%
2019/10/15	2	17.60	0	0.00	17.70	2	1,234	0.16%
2019/10/14	0	0.00	1	17.65	17.65	-1	1,231	-0.08%
2019/10/08	5	17.70	0	0.00	17.80	5	1,239	0.40%
2019/10/04	44	18.54	0	0.00	18.65	44	1,205	3.65%
2019/10/03	0	0.00	22	18.47	18.60	-22	1,118	-1.97%
2019/10/02	0	0.00	6	18.15	18.15	-6	1,111	-0.54%
2019/10/01	11	18.04	3	18.05	18.10	8	1,111	0.72%
2019/09/26	1	17.95	20	18.00	17.90	-19	1,131	-1.68%
2019/09/23	0	0.00	6	17.71	18.20	-6	1,185	-0.51%
2019/09/18	5	17.34	0	0.00	17.50	5	1,172	0.43%
2019/09/11	0	0.00	1	17.45	17.35	-1	1,218	-0.08%
2019/09/10	1	17.55	32	17.55	17.55	-31	1,232	-2.51%
2019/09/06	9	18.22	1	18.25	18.25	8	1,228	0.65%
2019/09/05	3	17.97	0	0.00	17.90	3	1,234	0.24%
2019/09/04	3	18.08	0	0.00	18.15	3	1,232	0.24%
2019/09/03	25	18.36	0	0.00	18.00	25	1,240	2.02%
2019/09/02	30	18.22	6	18.25	18.30	24	1,243	1.93%
2019/08/30	0	0.00	8	18.09	18.10	-8	1,247	-0.64%
2019/08/29	0	0.00	30	17.30	17.40	-30	1,213	-2.47%
2019/08/28	20	17.15	0	0.00	17.10	20	1,213	1.65%
2019/08/23	0	0.00	2	17.30	17.35	-2	1,288	-0.16%
2019/08/22	24	17.40	53	17.50	17.40	-29	1,293	-2.24%
2019/08/21	5	17.55	5	17.40	17.35	0	1,297	0.00%
2019/08/20	1	17.35	0	0.00	17.35	1	1,303	0.08%
2019/08/19	26	17.24	0	0.00	17.25	26	1,312	1.98%
2019/08/16	0	0.00	20	17.26	17.30	-20	1,328	-1.51%
2019/08/15	20	17.08	4	16.70	17.00	16	1,341	1.19%
2019/08/14	20	17.25	0	0.00	17.05	20	1,348	1.48%
2019/08/13	4	17.00	0	0.00	17.05	4	1,349	0.30%
2019/08/07	4	16.15	0	0.00	16.25	4	1,368	0.29%
2019/08/05	0	0.00	1	16.70	16.55	-1	1,404	-0.07%
2019/08/02	4	17.21	1	17.35	17.30	3	1,409	0.21%
2019/08/01	0	0.00	6	17.85	17.85	-6	1,416	-0.42%
2019/07/30	2	18.50	0	0.00	18.15	2	1,432	0.14%
2019/07/29	0	0.00	2	18.70	18.55	-2	1,463	-0.14%
2019/07/26	8	18.71	2	18.65	18.65	6	1,474	0.41%
2019/07/19	5	18.10	0	0.00	18.00	5	1,675	0.30%
2019/07/18	1	18.55	2	18.25	18.05	-1	1,809	-0.06%
2019/07/17	1	18.80	8	18.80	18.65	-7	2,214	-0.32%
2019/07/16	0	0.00	9	18.51	18.50	-9	2,294	-0.39%
2019/07/15	2	18.38	0	0.00	18.30	2	2,328	0.09%
2019/07/12	1	18.80	16	18.70	18.60	-15	2,396	-0.63%
2019/07/11	0	0.00	1	18.90	18.85	-1	2,482	-0.04%
2019/07/10	1	18.55	10	18.60	18.65	-9	2,715	-0.33%
2019/07/09	15	18.60	0	0.00	18.55	15	2,865	0.52%
2019/07/05	1	19.25	34	19.27	19.25	-33	2,977	-1.11%
2019/07/04	4	19.35	0	0.00	19.35	4	3,025	0.13%
2019/07/03	16	19.71	4	19.44	19.40	12	3,047	0.39%
2019/07/02	20	19.60	7	19.63	19.95	13	3,071	0.42%
2019/07/01	3	19.15	4	19.15	19.10	-1	3,116	-0.03%
2019/06/28	5	18.97	0	0.00	18.90	5	3,170	0.16%
2019/06/27	1	18.95	0	0.00	18.95	1	3,214	0.03%
2019/06/26	2	18.95	0	0.00	18.70	2	3,248	0.06%
2019/06/25	0	0.00	1	19.45	19.25	-1	3,285	-0.03%
2019/06/21	0	0.00	16	19.70	19.55	-16	3,581	-0.45%
2019/06/20	1	19.50	0	0.00	19.60	1	3,676	0.03%
2019/06/19	0	0.00	1	19.40	19.55	-1	3,892	-0.03%
2019/06/18	1	19.30	1	19.05	18.85	0	4,093	0.00%
2019/06/13	1	19.65	0	0.00	19.35	1	4,418	0.02%
2019/06/12	0	0.00	2	19.28	19.20	-2	4,474	-0.04%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	3	18.90	5	19.10	18.90	-2	4,831	-0.04%
2019/06/06	2	18.90	0	0.00	19.05	2	4,885	0.04%
2019/06/05	1	19.35	1	19.20	19.10	0	4,921	0.00%
2019/06/03	1	19.05	1	19.15	19.00	0	5,485	0.00%
2019/05/31	2	18.95	149	19.14	19.15	-147	5,623	-2.61%	大賣/鉅額交易
2019/05/30	4	18.98	50	18.96	18.75	-46	5,667	-0.81%
2019/05/29	0	0.00	1	18.20	18.15	-1	5,929	-0.02%
2019/05/22	0	0.00	1	17.95	17.90	-1	6,934	-0.01%
2019/05/17	5	17.55	0	0.00	17.40	5	7,548	0.07%
2019/05/16	2	18.15	3	18.12	18.00	-1	8,159	-0.01%
2019/05/14	1	18.05	3	17.87	18.15	-2	8,557	-0.02%
2019/05/10	2	18.25	1	18.65	18.25	1	8,636	0.01%
2019/05/09	2	18.48	0	0.00	18.20	2	8,684	0.02%
2019/05/08	0	0.00	1	18.90	18.90	-1	8,707	-0.01%
2019/05/07	1	19.20	7	19.18	19.10	-6	8,754	-0.07%
2019/05/06	202	19.13	13	18.95	18.90	189	8,890	2.13%	大買/鉅額交易
2019/05/02	10	19.50	4	19.50	19.50	6	8,861	0.07%
2019/04/30	10	19.33	54	19.51	19.30	-44	8,840	-0.50%
2019/04/29	10	20.28	11	20.05	20.00	-1	8,788	-0.01%
2019/04/26	2	20.60	1	20.55	20.55	1	8,746	0.01%
2019/04/25	2	20.95	10	20.88	20.95	-8	8,709	-0.09%
2019/04/24	25	21.05	3	21.03	20.85	22	8,691	0.25%
2019/04/23	63	22.01	350	22.16	21.65	-287	8,579	-3.35%	大賣/鉅額交易
2019/04/22	56	21.33	10	21.21	21.65	46	8,170	0.56%
2019/04/19	0	0.00	5	21.05	20.90	-5	8,086	-0.06%
2019/04/18	21	20.93	8	21.14	20.70	13	8,058	0.16%
2019/04/17	10	21.53	54	21.51	21.30	-44	7,997	-0.55%
2019/04/16	84	21.99	21	21.92	21.85	63	7,921	0.80%
2019/04/15	53	20.94	38	21.60	21.60	15	7,713	0.19%
2019/04/11	24	21.36	5	21.30	21.10	19	7,598	0.25%
2019/04/10	0	0.00	1	21.10	21.45	-1	7,498	-0.01%
2019/04/09	5	21.17	1	21.25	21.10	4	7,482	0.05%
2019/04/08	3	21.20	1	21.20	21.10	2	7,475	0.03%
2019/04/03	5	21.44	7	21.34	21.15	-2	7,446	-0.03%
2019/04/02	4	20.88	14	20.94	20.80	-10	7,366	-0.14%
2019/04/01	0	0.00	7	20.71	20.40	-7	7,315	-0.10%
2019/03/29	1	20.60	1	20.50	20.60	0	7,273	0.00%
2019/03/28	5	20.54	19	20.67	20.40	-14	7,281	-0.19%
2019/03/27	13	21.00	32	20.99	20.85	-19	7,371	-0.26%
2019/03/26	29	21.47	11	21.52	21.30	18	7,649	0.24%
2019/03/25	45	20.45	11	20.44	21.05	34	7,476	0.45%
2019/03/22	327	21.87	42	21.66	21.30	285	7,428	3.84%	大買/鉅額交易
2019/03/21	12	21.70	9	21.12	22.15	3	7,226	0.04%
2019/03/20	0	0.00	2	21.05	20.90	-2	7,022	-0.03%
2019/03/19	22	20.87	6	20.86	20.75	16	7,005	0.23%
2019/03/18	17	21.20	14	21.21	21.15	3	6,945	0.04%
2019/03/15	0	0.00	5	20.72	20.70	-5	6,757	-0.07%
2019/03/14	5	20.55	0	0.00	20.55	5	6,726	0.07%
2019/03/13	45	21.14	32	20.78	20.70	13	6,777	0.19%
2019/03/12	10	20.25	18	20.32	20.30	-8	6,556	-0.12%
2019/03/11	2	20.55	222	20.50	20.40	-220	6,594	-3.34%	大賣/鉅額交易
2019/03/08	29	20.64	26	20.66	20.50	3	6,674	0.04%
2019/03/07	1	20.75	9	20.88	20.80	-8	6,451	-0.12%
2019/03/06	18	20.65	7.3	20.75	20.75	10.7	6,282	0.17%
2019/03/05	16	20.58	10	20.50	20.50	6	6,401	0.09%
2019/03/04	16	20.74	8	20.79	20.90	8	6,402	0.12%
2019/02/27	23	20.79	26	20.60	20.60	-3	6,134	-0.05%
2019/02/26	2	20.25	4	20.10	19.90	-2	5,759	-0.03%
2019/02/25	20	20.35	20	20.35	20.20	0	5,731	0.00%
2019/02/22	54	20.57	58	20.49	20.25	-4	5,680	-0.07%
2019/02/21	9	20.05	16	20.23	20.60	-7	5,529	-0.13%
2019/02/20	32	20.17	12	20.30	20.15	20	5,470	0.37%
2019/02/19	8	19.82	2	19.95	19.90	6	5,320	0.11%
2019/02/18	12	20.61	9	20.82	20.30	3	5,299	0.06%
2019/02/15	27	19.82	7	19.89	19.75	20	5,062	0.40%
2019/02/14	27	18.46	29	19.22	19.55	-2	4,542	-0.04%
2019/02/12	13	17.46	10	17.60	17.60	3	4,524	0.07%
2019/02/11	0	0.00	1	17.15	17.10	-1	4,604	-0.02%
2019/01/30	2	17.00	11	17.02	17.00	-9	4,689	-0.19%
2019/01/29	3	17.02	1	17.05	17.05	2	4,771	0.04%
2019/01/28	2	17.00	1	17.15	17.05	1	4,912	0.02%
2019/01/25	2	17.35	2	17.15	17.10	0	5,187	0.00%
2019/01/23	1	16.40	0	0.00	16.40	1	5,304	0.02%
2019/01/21	1	16.85	3	16.83	16.60	-2	5,589	-0.04%
2019/01/18	0	0.00	2	16.50	16.60	-2	5,605	-0.04%
2019/01/17	2	16.40	0	0.00	16.50	2	5,662	0.04%
2019/01/16	0	0.00	1	16.60	16.45	-1	5,698	-0.02%
2019/01/15	0	0.00	1	16.55	16.55	-1	5,809	-0.02%
2019/01/10	1	16.40	1	16.30	16.25	0	5,909	0.00%
2019/01/09	7	16.50	8	16.59	16.40	-1	5,954	-0.02%
2019/01/07	1	16.00	2	16.28	16.40	-1	6,030	-0.02%
2019/01/04	1	15.55	2	15.55	15.60	-1	6,167	-0.02%
2019/01/03	1	16.30	0	0.00	16.20	1	6,201	0.02%
2018/12/28	0	0.00	2	16.30	16.05	-2	6,500	-0.03%
2018/12/27	0	0.00	5	16.67	16.50	-5	6,529	-0.08%
2018/12/26	5	16.80	2	16.90	16.35	3	6,578	0.05%
2018/12/25	7	16.51	7	16.50	16.50	0	6,623	0.00%
2018/12/24	7	17.06	9	17.14	17.15	-2	6,751	-0.03%
2018/12/22	1	17.15	4	17.18	17.15	-3	6,778	-0.04%
2018/12/21	5	17.15	9	17.34	17.30	-4	6,885	-0.06%
2018/12/20	6	17.50	2	17.20	17.15	4	7,010	0.06%
2018/12/19	14	18.46	17	18.52	18.35	-3	6,916	-0.04%
2018/12/18	0	0.00	1	17.50	17.50	-1	6,619	-0.02%
2018/12/17	6	17.22	7	17.25	17.05	-1	6,574	-0.02%
2018/12/14	3	16.67	2	16.90	16.90	1	6,543	0.02%
2018/12/13	5	17.15	7	17.22	17.10	-2	6,541	-0.03%
2018/12/12	0	0.00	1	17.00	17.10	-1	6,567	-0.02%
2018/12/11	0	0.00	2	17.08	16.85	-2	6,585	-0.03%
2018/12/10	5	16.89	1	17.10	16.70	4	6,789	0.06%
2018/12/07	1	17.30	0	0.00	17.40	1	6,846	0.01%
2018/12/06	1	16.80	0	0.00	16.80	1	6,864	0.01%
2018/12/05	2	18.55	5	18.22	18.30	-3	6,779	-0.04%
2018/12/04	9	18.66	0	0.00	18.50	9	6,829	0.13%
2018/12/03	117	18.81	51	18.86	18.50	66	6,770	0.97%	大買/
2018/11/30	5	18.02	0	0.00	17.85	5	6,647	0.08%
2018/11/29	156	18.03	3	17.62	17.60	153	6,593	2.32%	大買/鉅額交易
2018/11/28	4	17.89	2	17.93	17.70	2	6,479	0.03%
2018/11/27	0	0.00	4	17.05	17.20	-4	6,256	-0.06%
2018/11/22	2	16.60	6	16.75	16.65	-4	6,292	-0.06%
2018/11/21	0	0.00	6	16.79	17.10	-6	6,290	-0.10%
2018/11/20	14	17.11	6	17.01	16.80	8	6,274	0.13%
2018/11/19	4	17.03	2	17.00	17.10	2	6,144	0.03%
2018/11/15	0	0.00	8	17.05	16.50	-8	6,016	-0.13%
2018/11/14	0	0.00	4	16.95	17.00	-4	5,907	-0.07%
2018/11/13	5	16.90	5	16.55	17.00	0	5,903	0.00%
2018/11/12	15	16.98	24	17.02	16.80	-9	5,826	-0.15%
2018/11/09	26	16.63	11	16.75	17.15	15	5,681	0.26%
2018/11/08	32	16.68	20	16.73	16.45	12	5,594	0.21%
2018/11/07	5	16.45	11	16.51	16.30	-6	5,495	-0.11%
2018/11/06	3	16.55	4	16.75	16.30	-1	5,555	-0.02%
2018/11/05	41	16.72	6	16.68	16.70	35	5,505	0.64%
2018/11/02	38	15.99	14	16.26	16.70	24	5,372	0.45%
2018/11/01	2	15.40	90	15.24	15.60	-88	5,116	-1.72%
2018/10/31	105	15.32	35	15.57	15.30	70	5,056	1.38%	大買/
2018/10/30	2	15.00	30	15.13	15.20	-28	4,960	-0.56%
2018/10/29	10	14.20	5	14.15	14.70	5	4,883	0.10%
2018/10/26	5	14.10	0	0.00	13.95	5	4,903	0.10%
2018/10/25	0	0.00	5	14.06	13.60	-5	4,938	-0.10%
2018/10/23	60	15.15	4	15.25	14.95	56	4,996	1.12%
2018/10/22	55	15.51	85	14.88	15.60	-30	4,969	-0.60%
2018/10/19	60	14.40	4	14.41	14.40	56	5,037	1.11%
2018/10/17	1	15.35	6	15.33	14.70	-5	5,450	-0.09%
2018/10/15	5	15.30	60	15.05	15.00	-55	6,193	-0.89%
2018/10/12	63	14.22	25	14.71	14.75	38	6,200	0.61%
2018/10/11	21	15.25	48	15.25	15.25	-27	6,345	-0.43%
2018/10/09	25	17.24	6	18.13	16.90	19	6,329	0.30%
2018/10/08	0	0.00	5	19.50	18.30	-5	6,201	-0.08%
2018/10/04	3	20.60	2	20.55	20.40	1	6,228	0.02%
2018/10/02	0	0.00	1	21.85	20.35	-1	6,449	-0.02%
2018/09/27	6	21.93	10	21.70	21.60	-4	6,970	-0.06%
2018/09/26	15	20.65	5	21.05	21.20	10	6,871	0.15%
2018/09/17	3	20.95	0	0.00	20.75	3	8,141	0.04%
2018/09/14	16	21.17	16	21.19	21.60	0	8,374	0.00%
2018/09/13	11	19.94	11	19.95	20.55	0	8,871	0.00%
2018/09/10	3	19.60	2	20.90	19.50	1	10,344	0.01%
2018/08/31	26	24.15	18	24.09	24.00	8	10,473	0.08%
2018/08/30	3	23.60	0	0.00	23.80	3	10,375	0.03%
2018/08/29	0	0.00	5	23.50	23.25	-5	10,383	-0.05%
2018/08/28	5	23.30	0	0.00	23.05	5	10,426	0.05%
2018/08/27	0	0.00	3	22.82	23.05	-3	10,485	-0.03%
2018/08/21	0	0.00	4	22.20	22.40	-4	11,172	-0.04%
2018/08/20	0	0.00	3	22.18	22.10	-3	11,180	-0.03%
2018/08/17	4	22.55	0	0.00	22.55	4	11,181	0.04%
2018/08/16	0	0.00	1	22.65	22.55	-1	11,174	-0.01%
2018/08/14	5	23.20	1	23.40	23.35	4	11,104	0.04%
2018/08/13	13	22.49	229	22.49	22.75	-216	11,218	-1.93%	大賣/鉅額交易
2018/08/10	1	25.50	0	0.00	24.80	1	11,066	0.01%
2018/08/09	1	26.15	0	0.00	25.80	1	11,022	0.01%
2018/08/06	4	26.96	3	27.05	26.80	1	11,158	0.01%
2018/08/03	1	26.55	1	27.65	27.80	0	11,206	0.00%
2018/08/02	128	27.68	150	27.15	27.10	-22	11,191	-0.20%	大買/大賣/
2018/08/01	0	0.00	9	28.94	28.65	-9	11,116	-0.08%
2018/07/31	1	28.70	2	28.60	28.75	-1	11,093	-0.01%
2018/07/30	11	29.18	0	0.00	28.60	11	11,145	0.10%
2018/07/27	2	29.20	1	29.25	29.50	1	11,101	0.01%
2018/07/26	0	0.00	100	29.50	28.75	-100	11,048	-0.91%
2018/07/25	3	29.57	0	0.00	29.20	3	10,983	0.03%
2018/07/24	3	29.87	2	30.00	29.75	1	10,894	0.01%
2018/07/23	0	0.00	13	29.75	29.00	-13	10,692	-0.12%
2018/07/20	116	29.61	10	29.09	30.25	106	10,404	1.02%	大買/鉅額交易
2018/07/19	0	0.00	1	28.15	28.50	-1	9,941	-0.01%
2018/07/18	3	28.87	4	29.10	28.15	-1	9,977	-0.01%
2018/07/17	2	27.80	0	0.00	27.50	2	9,791	0.02%
2018/07/16	1	28.00	1	28.40	27.75	0	9,749	0.00%
2018/07/13	1	29.15	0	0.00	28.50	1	9,704	0.01%
2018/07/12	0	0.00	5	28.60	28.20	-5	9,610	-0.05%
2018/07/11	49	28.89	0	0.00	28.70	49	9,559	0.51%
2018/07/09	17	28.94	11	28.90	28.90	6	9,332	0.06%
2018/07/06	10	26.30	17	27.51	29.10	-7	8,951	-0.08%
2018/07/05	0	0.00	20	27.30	26.70	-20	8,674	-0.23%
2018/07/03	10	28.10	0	0.00	27.10	10	8,645	0.12%
2018/07/02	10	28.80	0	0.00	28.30	10	8,549	0.12%
2018/06/29	2	28.78	18	28.43	28.70	-16	8,516	-0.19%
2018/06/28	4	29.50	45	28.36	27.90	-41	8,497	-0.48%
2018/06/27	28	28.39	80	27.89	29.25	-52	8,282	-0.63%
2018/06/26	16	28.63	1	28.00	28.40	15	7,862	0.19%
2018/06/25	9	29.92	5	28.91	27.90	4	7,912	0.05%
2018/06/22	167	31.96	17	31.32	30.00	150	7,719	1.94%	大買/鉅額交易
2018/06/21	18	30.64	27	30.82	31.15	-9	7,077	-0.13%
2018/06/20	40	28.26	31	28.24	28.90	9	6,337	0.14%
2018/06/19	9	26.11	9	26.21	26.95	0	5,755	0.00%
2018/06/15	2	25.60	0	0.00	25.15	2	5,566	0.04%
2018/06/14	14	26.25	12	26.40	26.10	2	5,531	0.04%
2018/06/13	3	25.45	0	0.00	25.45	3	5,452	0.06%
2018/06/12	3	25.50	7	25.53	25.45	-4	5,472	-0.07%
2018/06/11	1	25.40	0	0.00	25.35	1	5,462	0.02%
2018/06/06	0	0.00	2	26.85	27.05	-2	5,647	-0.04%
2018/06/05	15	26.45	1	26.95	26.65	14	5,842	0.24%
2018/06/04	2	26.40	20	26.57	26.10	-18	5,868	-0.31%
2018/06/01	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2018/05/31	5	28.00	15	27.99	26.50	-10	5,749	-0.17%
2018/05/30	30	28.57	6	29.18	28.35	24	5,640	0.43%
2018/05/29	20	28.90	5	28.88	28.90	15	5,324	0.28%
2018/05/25	5	26.05	5	26.15	26.10	0	5,249	0.00%
2018/05/24	0	0.00	1	26.95	26.65	-1	5,281	-0.02%
2018/05/23	2	26.60	0	0.00	26.60	2	5,324	0.04%
2018/05/22	2	27.23	0	0.00	27.05	2	5,393	0.04%
2018/05/21	0	0.00	4	27.58	27.80	-4	5,422	-0.07%
2018/05/18	0	0.00	1	26.60	25.90	-1	5,355	-0.02%
2018/05/17	3	26.73	3	27.25	26.55	0	5,550	0.00%
2018/05/16	2	27.15	2	27.40	27.60	0	5,693	0.00%
2018/05/15	1	26.70	6	26.93	26.85	-5	5,781	-0.09%
2018/05/14	2	26.20	0	0.00	26.30	2	5,912	0.03%
2018/05/11	10	26.35	12	26.01	26.65	-2	6,014	-0.03%
2018/05/10	3	26.03	0	0.00	25.20	3	5,914	0.05%
2018/05/09	1	24.80	73	25.03	24.60	-72	5,892	-1.22%
2018/05/08	0	0.00	1	25.10	25.05	-1	5,890	-0.02%
2018/05/07	0	0.00	4	25.04	25.05	-4	5,933	-0.07%
2018/05/04	1	24.30	3	24.10	23.90	-2	5,922	-0.03%
2018/05/03	1	23.70	0	0.00	23.85	1	5,928	0.02%
2018/05/02	12	24.34	7	24.01	23.70	5	5,947	0.08%
2018/04/30	64	23.21	1	23.30	23.25	63	5,972	1.05%
2018/04/27	14	21.98	4	21.96	22.30	10	6,007	0.17%
2018/04/25	2	21.35	1	21.00	21.60	1	6,620	0.02%
2018/04/24	14	20.20	146	19.43	20.90	-132	6,808	-1.94%	大賣/鉅額交易
2018/04/23	14	20.66	15	20.46	21.00	-1	6,836	-0.01%
2018/04/19	2	22.35	7	22.53	22.55	-5	7,196	-0.07%
2018/04/18	6	22.29	0	0.00	22.30	6	7,466	0.08%
2018/04/17	3	23.00	23	22.68	22.20	-20	7,541	-0.27%
2018/04/16	1	24.15	7	24.39	23.20	-6	7,687	-0.08%
2018/04/10	12	24.10	7	24.10	23.00	5	9,255	0.05%
2018/04/03	3	25.80	0	0.00	25.75	3	10,503	0.03%
2018/04/02	6	26.83	1	27.75	26.50	5	11,171	0.04%
2018/03/31	20	27.16	4	27.36	27.20	16	11,562	0.14%
2018/03/30	10	26.10	10	26.03	25.60	0	11,431	0.00%
2018/03/29	10	26.24	6	26.43	25.65	4	11,564	0.03%
2018/03/28	73	26.50	50	26.18	25.90	23	11,759	0.20%
2018/03/27	2	25.15	17	26.01	26.05	-15	11,555	-0.13%
2018/03/26	15	23.91	0	0.00	23.70	15	11,556	0.13%
2018/03/23	0	0.00	6	24.00	24.00	-6	11,587	-0.05%
2018/03/21	5	27.30	0	0.00	26.80	5	11,725	0.04%
2018/03/20	12	27.25	12	26.80	26.80	0	12,025	0.00%
2018/03/19	10	27.35	3	27.00	26.60	7	12,383	0.06%
2018/03/15	5	27.90	6	28.21	27.55	-1	12,935	-0.01%
2018/03/14	6	27.92	8	27.97	27.55	-2	13,175	-0.02%
2018/03/13	61	27.90	5	27.70	27.65	56	13,221	0.42%
2018/03/12	17	27.91	10	27.84	28.20	7	13,332	0.05%
2018/03/09	29	25.71	30	26.65	26.70	-1	13,288	-0.01%
2018/03/08	1	27.50	0	0.00	27.55	1	13,430	0.01%
2018/03/07	1	28.60	0	0.00	28.60	1	13,633	0.01%
2018/03/02	1	30.00	0	0.00	29.30	1	14,638	0.01%
2018/03/01	0	0.00	5	29.90	30.20	-5	14,737	-0.03%
2018/02/27	3	30.40	0	0.00	29.90	3	15,070	0.02%
2018/02/26	11	30.67	5	30.70	30.40	6	15,303	0.04%
2018/02/23	0	0.00	5	30.33	30.10	-5	15,273	-0.03%
2018/02/22	6	29.95	3	29.90	30.50	3	15,393	0.02%
2018/02/21	9	28.98	3	29.32	29.70	6	15,313	0.04%
2018/02/12	5	28.15	0	0.00	27.80	5	15,343	0.03%
2018/02/09	0	0.00	7	26.25	26.60	-7	15,288	-0.05%
2018/02/08	2	28.65	4	29.25	28.65	-2	15,097	-0.01%
2018/02/07	14	29.68	7	29.34	28.20	7	14,990	0.05%
2018/02/06	2	29.50	3	29.47	29.35	-1	15,184	-0.01%
2018/02/05	7	32.74	0	0.00	32.60	7	14,999	0.05%
2018/02/02	0	0.00	3	35.50	35.45	-3	14,916	-0.02%
2018/02/01	11	35.39	6	35.29	35.30	5	14,938	0.03%
2018/01/31	0	0.00	2	36.30	35.95	-2	15,019	-0.01%
2018/01/30	1	36.60	2	37.33	35.60	-1	15,085	-0.01%
2018/01/29	0.5	36.10	5	36.30	36.30	-4.5	15,087	-0.03%
2018/01/26	4	35.53	1	35.30	35.20	3	15,090	0.02%
2018/01/25	4	36.15	7	36.54	35.80	-3	15,332	-0.02%
2018/01/24	16	36.43	7	36.91	36.05	9	15,375	0.06%
2018/01/23	9	36.27	20	36.18	36.00	-11	15,722	-0.07%
2018/01/22	15.5	36.47	6	36.75	37.00	9.5	15,884	0.06%
2018/01/19	10	36.79	5	36.87	35.80	5	15,980	0.03%
2018/01/18	5	39.89	1	40.00	39.55	4	15,534	0.03%
2018/01/17	39	40.93	0	0.00	40.95	39	15,414	0.25%
2018/01/16	3	40.60	36	41.85	41.30	-33	15,409	-0.21%
2018/01/15	32	39.98	0	0.00	40.10	32	15,291	0.21%
2018/01/12	0	0.00	32	42.09	40.25	-32	15,232	-0.21%
2018/01/11	34	40.20	0	0.00	39.80	34	15,086	0.23%
2018/01/10	0	0.00	308	41.44	40.20	-308	15,058	-2.05%	大賣/鉅額交易
2018/01/09	13	41.21	5	40.04	41.20	8	15,144	0.05%
2018/01/08	8	43.58	150	44.00	40.50	-142	15,071	-0.94%	大賣/鉅額交易
2018/01/05	251	44.37	260.3	44.67	44.35	-9.3	14,699	-0.06%	大買/大賣/
2018/01/04	85	45.25	335	44.55	44.15	-250	14,418	-1.73%	大賣/鉅額交易
2018/01/03	26	43.31	26	41.90	44.80	0	13,966	0.00%
2018/01/02	85	37.84	335	39.83	40.75	-250	13,344	-1.87%	大賣/鉅額交易