達運 (6120)-元大-板橋三民券商分點個股進出

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
16.60
漲跌
▲0.45
漲幅
+2.79%
成交量
12,473張
產業
上市光電類股
261人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	16	16.58	8.1	16.75	16.60	7.9	9,952	0.08%
2024/05/27	13	16.25	14.6	16.35	16.15	-1.6	9,811	-0.02%
2024/05/24	0	0.00	2.5	15.44	15.50	-2.5	9,740	-0.03%
2024/05/23	5.2	15.60	2	15.43	15.35	3.2	9,802	0.03%
2024/05/22	50	15.74	50.3	15.65	15.70	-0.3	9,862	0.00%
2024/05/21	1	15.40	0	0.00	15.35	1	9,879	0.01%
2024/05/20	2	15.45	2	15.60	15.45	0	9,928	0.00%
2024/05/17	1	15.45	2	15.50	15.55	-1	10,007	-0.01%
2024/05/16	2.1	15.62	12	15.61	15.70	-9.9	10,175	-0.10%
2024/05/15	2	15.55	6	15.58	15.50	-4	10,424	-0.04%
2024/05/14	4	15.59	3	15.50	15.50	1	10,575	0.01%
2024/05/13	3	15.63	1	15.70	15.60	2	10,660	0.02%
2024/05/10	2	15.70	0	0.00	15.80	2	10,718	0.02%
2024/05/09	14	15.99	2	16.25	15.80	12	10,793	0.11%
2024/05/08	0	0.00	1	15.70	15.65	-1	10,798	-0.01%
2024/05/07	3	15.40	20.7	15.36	15.55	-17.7	10,891	-0.16%
2024/05/06	4	15.56	16	15.62	15.60	-12	10,907	-0.11%
2024/05/03	44.3	15.71	2	15.60	15.45	42.3	10,980	0.38%
2024/04/30	0	0.00	5	17.35	17.00	-5	10,716	-0.05%
2024/04/29	0	0.00	9	17.11	17.50	-9	10,872	-0.08%
2024/04/26	1	17.30	2	17.08	17.00	-1	10,955	-0.01%
2024/04/25	5	17.00	1	16.95	16.85	4	11,515	0.03%
2024/04/24	3	16.93	1	16.80	16.80	2	12,382	0.02%
2024/04/23	5	16.99	4	16.70	16.70	1	12,508	0.01%
2024/04/22	5	16.61	18	16.76	16.80	-13	12,501	-0.10%
2024/04/19	9.2	15.62	3	15.70	15.75	6.2	12,587	0.05%
2024/04/18	3.1	15.94	2	16.13	15.90	1.1	13,006	0.01%
2024/04/17	4	15.70	1	15.65	15.60	3	14,719	0.02%
2024/04/16	18	15.60	101	15.90	15.60	-83	15,102	-0.55%	大賣/
2024/04/12	9	16.99	0	0.00	16.75	9	15,296	0.06%
2024/04/11	3	17.45	2	17.33	17.15	1	15,201	0.01%
2024/04/10	8	17.64	8	17.65	17.55	0	15,264	0.00%
2024/04/09	10	17.74	4	17.98	17.25	6	15,120	0.04%
2024/04/08	48	18.73	71	18.36	17.90	-23	14,805	-0.16%
2024/04/03	42	18.26	26.1	18.23	18.60	15.9	13,686	0.12%
2024/04/02	39	17.38	88	17.29	16.95	-49	12,806	-0.38%
2024/03/29	1	16.15	0	0.00	16.10	1	12,158	0.01%
2024/03/27	1	15.90	36	15.90	15.95	-35	12,044	-0.29%
2024/03/26	0.1	15.95	6	16.15	15.90	-5.9	12,016	-0.05%
2024/03/22	1	15.95	1.1	15.93	15.95	-0.1	11,882	0.00%
2024/03/21	2	15.75	4	15.85	15.80	-2	11,845	-0.02%
2024/03/20	9.1	15.91	1	16.05	15.65	8.1	11,799	0.07%
2024/03/15	2.1	15.66	1	15.75	15.75	1.1	11,764	0.01%
2024/03/14	2	15.73	30	15.80	15.65	-28	11,757	-0.24%
2024/03/13	13	16.07	10	16.00	15.95	3	11,681	0.03%
2024/03/12	43	16.77	13.2	16.94	16.95	29.8	11,466	0.26%
2024/03/11	32	16.46	11	16.05	16.50	21	11,000	0.19%
2024/03/08	11	15.00	1	15.30	15.00	10	10,733	0.09%
2024/03/07	7.1	15.30	5	15.33	15.35	2.1	10,660	0.02%
2024/03/06	2	15.78	3	15.75	15.60	-1	10,579	-0.01%
2024/03/05	5	16.03	1	16.15	16.05	4	10,524	0.04%
2024/03/04	1	15.60	2	15.55	15.50	-1	10,356	-0.01%
2024/03/01	5	15.50	10	15.40	15.40	-5	10,307	-0.05%
2024/02/27	8	15.83	0	0.00	15.80	8	10,237	0.08%
2024/02/26	9	16.03	2	16.10	16.20	7	10,170	0.07%
2024/02/22	0	0.00	6	16.49	16.35	-6	10,080	-0.06%
2024/02/21	0	0.00	2	16.63	16.50	-2	10,022	-0.02%
2024/02/20	1	16.85	0	0.00	16.65	1	9,965	0.01%
2024/02/19	3	17.23	8	17.11	16.85	-5	9,869	-0.05%
2024/02/16	30	16.80	17	17.05	17.10	13	9,692	0.13%
2024/02/15	0	0.00	34	16.44	16.30	-34	9,410	-0.36%
2024/02/02	10	15.79	1	15.60	15.50	9	9,147	0.10%
2024/02/01	14	15.35	1	15.30	15.35	13	9,110	0.14%
2024/01/31	1	15.90	2	15.55	15.50	-1	9,015	-0.01%
2024/01/30	16.1	16.05	3	16.03	16.10	13.1	8,903	0.15%
2024/01/26	2	16.23	1	16.05	15.80	1	8,713	0.01%
2024/01/25	4	16.04	0	0.00	15.95	4	8,589	0.05%
2024/01/24	0	0.00	2	16.33	16.25	-2	8,453	-0.02%
2024/01/23	4	16.70	0	0.00	16.40	4	8,338	0.05%
2024/01/22	19	16.72	17	16.64	16.45	2	8,093	0.02%
2024/01/19	37	17.20	29	17.13	16.90	8	7,868	0.10%
2024/01/18	18	17.24	33	17.11	17.45	-15	7,224	-0.21%
2024/01/17	15	16.09	4	16.09	15.90	11	6,305	0.17%
2024/01/16	20	16.64	14	16.49	16.40	6	6,114	0.10%
2024/01/15	0	0.00	35	16.96	16.80	-35	5,822	-0.60%
2024/01/12	18	16.70	35	16.85	16.80	-17	5,465	-0.31%
2024/01/11	70	16.90	36.3	17.18	16.45	33.7	4,982	0.68%
2024/01/10	5	15.10	32	14.99	16.25	-27	3,206	-0.84%
2024/01/09	28	15.07	50	14.81	14.80	-22	2,785	-0.79%
2024/01/05	0	0.00	5	14.15	14.15	-5	2,603	-0.19%
2024/01/04	3	14.30	2	14.40	14.15	1	2,574	0.04%
2023/12/28	3	13.40	0	0.00	13.40	3	2,821	0.11%
2023/12/22	3	13.40	0	0.00	13.25	3	3,109	0.10%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/18	2	13.50	0	0.00	13.45	2	3,336	0.06%
2023/12/14	0	0.00	5	13.90	13.70	-5	3,554	-0.14%
2023/12/12	2	13.65	0	0.00	13.70	2	3,975	0.05%
2023/12/07	0	0.00	1	13.80	13.65	-1	4,921	-0.02%
2023/12/05	47	13.85	0.5	13.80	13.85	46.5	4,991	0.93%
2023/12/04	3.5	14.00	0	0.00	14.00	3.5	5,037	0.07%
2023/11/30	0	0.00	1	13.70	13.75	-1	5,063	-0.02%
2023/11/28	0	0.00	0.3	13.90	13.95	-0.3	5,055	-0.01%
2023/11/27	1	14.15	1	13.90	13.75	0	5,065	0.00%
2023/11/24	0	0.00	1	14.10	14.00	-1	5,075	-0.02%
2023/11/22	1	14.20	1	14.10	14.10	0	5,085	0.00%
2023/11/17	1	13.75	1	13.75	13.75	0	5,101	0.00%
2023/11/09	1	13.55	1	13.85	13.55	0	5,324	0.00%
2023/11/08	1	14.05	0	0.00	13.90	1	5,343	0.02%
2023/11/03	1	14.10	1	13.95	13.90	0	5,876	0.00%
2023/10/31	0	0.00	2.1	14.13	13.80	-2.1	6,021	-0.03%
2023/10/30	2	13.98	1.1	13.95	13.95	0.9	6,089	0.01%
2023/10/27	0.2	14.05	3.1	14.18	13.95	-2.9	6,108	-0.05%
2023/10/26	3.1	14.20	0	0.00	14.10	3.1	6,188	0.05%
2023/10/20	3	13.42	1	13.55	13.50	2	6,653	0.03%
2023/10/19	1	13.85	1	13.95	13.80	0	6,736	0.00%
2023/10/18	2	13.90	0.6	14.07	13.90	1.4	6,942	0.02%
2023/10/17	2.6	14.21	1	14.20	14.15	1.6	7,104	0.02%
2023/10/16	16	14.67	8.1	14.49	14.30	7.9	7,417	0.11%
2023/10/13	3	14.85	3	14.75	14.70	0	7,394	0.00%
2023/10/12	0	15.00	0	0.00	14.85	0	7,571	0.00%
2023/10/11	12.3	15.01	0.1	15.15	14.75	12.2	7,913	0.15%
2023/10/05	1	16.40	1	16.50	16.30	0	9,007	0.00%
2023/10/02	20.1	16.02	0	0.00	16.15	20.1	9,763	0.21%
2023/09/28	0	0.00	30	15.95	15.80	-30	9,746	-0.31%
2023/09/25	0	0.00	19	16.05	16.05	-19	9,699	-0.20%
2023/09/22	31	16.00	2	15.90	16.00	29	9,645	0.30%
2023/09/21	1	15.45	1	15.70	15.45	0	9,548	0.00%
2023/09/20	8	15.49	8	15.48	15.55	0	9,535	0.00%
2023/09/19	0.1	15.95	2	16.10	15.85	-1.9	9,608	-0.02%
2023/09/18	15.4	16.10	8	16.13	16.10	7.4	9,959	0.07%
2023/09/15	16.5	15.70	7	15.81	15.55	9.5	10,661	0.09%
2023/09/14	6	15.86	17	15.96	15.70	-11	10,989	-0.10%
2023/09/13	8	14.79	36.4	14.57	14.95	-28.4	11,493	-0.25%
2023/09/12	101	14.94	61.6	14.92	14.50	39.4	11,354	0.35%	大買/
2023/09/08	0	0.00	0.1	14.20	14.10	-0.1	10,897	0.00%
2023/09/07	2	14.25	6.2	14.12	14.10	-4.2	10,884	-0.04%
2023/09/06	6.2	14.75	1	14.65	14.60	5.2	10,845	0.05%
2023/09/04	0	0.00	5	14.90	14.95	-5	10,833	-0.05%
2023/09/01	3	14.90	0	0.00	14.90	3	10,824	0.03%
2023/08/29	0	0.00	3	14.45	14.55	-3	10,898	-0.03%
2023/08/28	7	14.34	3	14.35	14.40	4	10,894	0.04%
2023/08/25	5	14.70	2	14.75	14.70	3	10,884	0.03%
2023/08/24	0	15.20	4.2	14.92	14.85	-4.1	10,970	-0.04%
2023/08/23	2	14.63	3	14.43	14.50	-1	10,905	-0.01%
2023/08/22	10.2	14.76	7	14.74	14.60	3.2	10,845	0.03%
2023/08/21	2	15.25	0	0.00	15.20	2	10,781	0.02%
2023/08/17	1	15.15	0	0.00	15.45	1	10,708	0.01%
2023/08/16	5	15.20	9	15.07	15.10	-4	10,657	-0.04%
2023/08/15	0	0.00	2	15.40	15.45	-2	10,600	-0.02%
2023/08/14	4	14.78	4	14.95	14.85	0	10,529	0.00%
2023/08/11	4	15.20	3	15.18	15.30	1	10,457	0.01%
2023/08/09	5	15.14	0	0.00	15.10	5	10,074	0.05%
2023/08/08	1	16.90	1	17.00	16.75	0	9,895	0.00%
2023/08/02	4	16.20	0	0.00	16.15	4	9,702	0.04%
2023/07/31	7	16.92	5	16.65	16.65	2	9,576	0.02%
2023/07/28	11	17.00	11	16.95	16.95	0	9,484	0.00%
2023/07/27	0	0.00	6	17.37	17.20	-6	9,398	-0.06%
2023/07/26	6	16.78	0	0.00	16.45	6	9,213	0.07%
2023/07/25	8	17.36	6	17.63	17.65	2	8,969	0.02%
2023/07/24	2	17.33	13	17.32	17.25	-11	8,812	-0.12%
2023/07/21	8	17.84	3	17.78	17.70	5	8,670	0.06%
2023/07/20	13	19.05	5	19.31	18.90	8	8,434	0.09%
2023/07/19	9	19.27	15	19.36	19.20	-6	8,219	-0.07%
2023/07/18	3	18.55	1	18.95	18.20	2	7,875	0.03%
2023/07/17	2	19.00	3	19.05	18.95	-1	7,689	-0.01%
2023/07/14	2	18.75	0.1	18.65	18.75	1.9	7,505	0.03%
2023/07/13	12	19.45	10	19.53	19.15	2	7,164	0.03%
2023/07/12	14	18.18	29	18.21	18.90	-15	6,415	-0.23%
2023/07/11	11	17.60	29	17.90	17.70	-18	5,935	-0.30%
2023/07/10	14	16.75	16.1	17.08	17.50	-2.1	5,248	-0.04%
2023/07/07	1	15.80	2	15.90	15.95	-1	4,908	-0.02%
2023/07/06	1.1	15.34	5	15.35	15.40	-3.9	4,824	-0.08%
2023/07/04	0	0.00	8	14.90	14.90	-8	4,762	-0.17%
2023/06/30	5	14.70	5	15.05	15.15	0	4,708	0.00%
2023/06/28	3	14.70	0	0.00	14.55	3	4,674	0.06%
2023/06/27	6	14.56	2	14.15	14.40	4	4,644	0.09%
2023/06/26	20	15.94	15	15.90	15.25	5	4,497	0.11%
2023/06/21	106	16.01	99	16.37	15.85	7	4,000	0.17%	大買/
2023/06/20	0	0.00	83.5	14.60	15.55	-83.5	3,047	-2.74%
2023/06/19	18.5	13.83	4	14.13	14.15	14.5	2,575	0.56%
2023/06/15	0	0.00	1	12.35	12.35	-1	1,761	-0.06%
2023/06/09	30	11.05	30	10.85	10.85	0	1,595	0.00%
2023/06/08	0	0.00	4	10.60	10.60	-4	1,567	-0.26%
2023/06/07	50	10.90	0	0.00	10.80	50	1,573	3.18%
2023/06/06	39	10.82	0	0.00	10.90	39	1,579	2.47%
2023/06/05	10	10.90	0	0.00	10.85	10	1,580	0.63%
2023/05/04	0	0.00	0.2	10.25	10.15	-0.2	1,665	-0.01%
2023/04/24	0	0.00	10	10.35	10.45	-10	1,649	-0.61%
2023/04/19	4	11.10	1	11.50	11.10	3	1,569	0.19%
2023/04/17	1	11.20	0	0.00	11.35	1	1,495	0.07%
2023/04/13	10	10.80	0	10.80	10.75	10	1,381	0.72%
2023/04/10	0.2	10.60	0	0.00	10.55	0.2	1,336	0.01%
2023/03/31	2	10.70	0	0.00	10.65	2	1,303	0.15%
2023/03/29	0	0.00	5	10.50	10.45	-5	1,266	-0.39%
2023/03/27	1	10.65	21	10.65	10.65	-20	1,253	-1.59%
2023/03/16	1	9.96	0	0.00	9.96	1	1,074	0.09%
2023/03/03	2	10.20	0	0.00	10.25	2	1,034	0.19%
2023/02/23	2	10.35	2	10.35	10.30	0	964	0.00%
2023/02/22	5	10.35	0	0.00	10.30	5	939	0.53%
2023/02/21	1	10.15	110	10.05	10.05	-109	891	-12.23%	大賣/鉅額交易
2023/02/10	0	0.00	0.1	9.52	9.57	-0.1	737	-0.01%
2023/02/08	0	9.63	0	0.00	9.63	0	719	0.00%
2023/02/02	0	0.00	28	9.12	9.18	-28	624	-4.48%
2023/01/30	0	0.00	2	8.91	8.89	-2	616	-0.32%
2023/01/17	0	0.00	15	8.72	8.71	-15	613	-2.44%
2023/01/16	0	0.00	10	8.83	8.70	-10	625	-1.60%
2023/01/13	0	0.00	19	8.87	8.85	-19	604	-3.14%
2023/01/12	0	0.00	26	8.95	8.94	-26	603	-4.30%
2022/12/20	5	8.86	0	0.00	8.71	5	744	0.67%
2022/12/15	0	0.00	1	9.02	9.06	-1	793	-0.13%
2022/12/12	5	8.84	0	0.00	8.98	5	810	0.62%
2022/12/01	0.1	9.20	0	0.00	9.18	0.1	832	0.01%
2022/11/09	5	8.96	0	0.00	9.03	5	1,364	0.37%
2022/11/08	5	9.00	0	0.00	8.95	5	1,411	0.35%
2022/11/03	6	8.89	0	0.00	8.88	6	1,468	0.41%
2022/10/28	4	8.72	0	0.00	8.56	4	1,522	0.26%
2022/10/13	10	8.69	1	8.62	8.56	9	1,636	0.55%
2022/10/11	10	9.03	0	0.00	9.05	10	1,643	0.61%
2022/09/28	15	8.36	0	0.00	8.23	15	1,702	0.88%
2022/09/21	5	9.17	0	0.00	9.18	5	1,732	0.29%
2022/09/20	2	9.33	0	0.00	9.31	2	1,743	0.11%
2022/09/12	0	0.00	5	9.52	9.40	-5	1,896	-0.26%
2022/09/08	0	0.00	2	9.50	9.57	-2	1,913	-0.10%
2022/09/07	3	9.32	3	9.30	9.34	0	1,931	0.00%
2022/09/05	6	9.65	0	0.00	9.60	6	1,962	0.31%
2022/09/02	2	9.95	0	0.00	9.90	2	1,958	0.10%
2022/08/31	3	10.60	3	10.40	10.30	0	1,961	0.00%
2022/08/23	10	10.20	10	10.25	10.20	0	2,440	0.00%
2022/08/19	19	10.80	0	0.00	10.70	19	2,648	0.72%
2022/08/17	0	0.00	3	10.43	10.40	-3	2,661	-0.11%
2022/08/16	1	10.45	0	0.00	10.35	1	2,798	0.04%
2022/08/15	0	0.00	2	10.50	10.50	-2	3,127	-0.06%
2022/08/09	39	10.00	0	0.00	10.05	39	3,139	1.24%
2022/08/05	0	0.00	2	10.10	10.05	-2	3,160	-0.06%
2022/08/04	5	9.67	0	0.00	9.73	5	3,161	0.16%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/26	5	10.05	0	0.00	10.10	5	3,138	0.16%
2022/07/20	10	10.00	0	0.00	9.94	10	3,142	0.32%
2022/06/17	0	0.00	3	10.03	10.10	-3	3,231	-0.09%
2022/06/13	2	10.15	20	10.25	10.15	-18	3,251	-0.55%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/06/08	0	0.00	16	10.70	10.65	-16	3,197	-0.50%
2022/06/07	5	10.50	0	0.00	10.50	5	3,216	0.16%
2022/06/06	0	0.00	2	10.60	10.65	-2	3,230	-0.06%
2022/06/02	6	10.90	5	10.88	10.75	1	3,155	0.03%
2022/05/31	13	10.68	10	10.65	10.65	3	2,886	0.10%
2022/05/30	13	10.35	3	10.35	10.40	10	2,659	0.38%
2022/05/27	14	10.41	14	10.59	10.45	0	2,700	0.00%
2022/05/25	2	10.20	0	0.00	10.25	2	2,553	0.08%
2022/05/24	15	10.63	43	10.49	10.25	-28	2,575	-1.09%
2022/05/23	55	10.95	2	10.75	10.90	53	2,451	2.16%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	1	10.80	0	0.00	10.85	1	2,164	0.05%
2022/05/18	0	0.00	1	10.90	11.15	-1	2,169	-0.05%
2022/05/16	2	10.30	2	10.40	10.35	0	2,165	0.00%
2022/05/13	3	10.20	3	10.10	10.40	0	2,197	0.00%
2022/05/12	3	10.30	3	10.15	10.00	0	2,207	0.00%
2022/05/11	1	10.20	0	0.00	10.15	1	2,242	0.04%
2022/04/26	0	0.00	1	10.70	10.75	-1	2,597	-0.04%
2022/04/25	0	0.00	1	10.75	10.75	-1	2,627	-0.04%
2022/04/18	1	10.90	1	10.90	10.90	0	3,160	0.00%
2022/04/14	0	0.00	2	11.25	11.15	-2	3,739	-0.05%
2022/04/13	0	0.00	1	11.30	11.35	-1	3,916	-0.03%
2022/04/11	2	11.30	0	0.00	11.15	2	4,688	0.04%
2022/04/07	2	11.70	0	0.00	11.45	2	6,608	0.03%
2022/04/01	11	11.91	0	0.00	11.95	11	7,088	0.16%
2022/03/31	0	0.00	20	12.21	12.10	-20	7,157	-0.28%
2022/03/30	10	12.20	0	0.00	12.25	10	7,207	0.14%
2022/03/29	10	12.40	0	0.00	12.30	10	7,276	0.14%
2022/03/25	10	12.90	20	12.85	12.85	-10	7,848	-0.13%
2022/03/23	20	13.00	0	0.00	13.00	20	8,054	0.25%
2022/03/22	5	13.00	5	12.90	13.10	0	8,294	0.00%
2022/03/17	2	13.10	17	13.06	13.05	-15	10,283	-0.15%
2022/03/07	2	12.33	0	0.00	12.20	2	11,190	0.02%
2022/03/02	6	13.04	4	12.85	13.00	2	11,335	0.02%
2022/03/01	5	12.95	0	0.00	13.15	5	11,239	0.04%
2022/02/24	5	12.85	0	0.00	12.85	5	11,276	0.04%
2022/02/22	2	13.50	20	13.50	13.60	-18	11,281	-0.16%
2022/02/18	6	13.95	0	0.00	13.85	6	11,289	0.05%
2022/02/17	3	14.10	3	14.03	13.85	0	11,282	0.00%
2022/02/15	2	14.15	2	14.25	13.90	0	11,272	0.00%
2022/02/14	0	0.00	4	13.90	13.90	-4	11,236	-0.04%
2022/02/10	3	14.20	0	0.00	14.20	3	11,154	0.03%
2022/02/09	3.1	14.27	1	14.10	14.30	2.1	11,116	0.02%
2022/02/08	3	13.63	3	13.75	14.00	0	11,059	0.00%
2022/01/25	1	12.85	4	13.00	12.75	-3	10,972	-0.03%
2022/01/24	0	0.00	18	12.83	13.15	-18	10,947	-0.16%
2022/01/21	16	13.33	0	0.00	13.25	16	10,923	0.15%
2022/01/20	2	13.95	0	0.00	13.70	2	10,900	0.02%
2022/01/18	3	13.95	2	13.75	13.75	1	10,828	0.01%
2022/01/17	3	13.50	22	13.44	13.65	-19	10,791	-0.18%
2022/01/14	3	13.30	24	13.39	13.35	-21	10,755	-0.20%
2022/01/13	25	13.80	0	0.00	13.70	25	10,673	0.23%
2022/01/12	3	14.25	3	14.00	14.00	0	10,594	0.00%
2022/01/11	18	14.25	16	14.03	14.15	2	10,392	0.02%
2022/01/10	20	14.72	19	14.95	14.40	1	10,207	0.01%
2022/01/07	7	14.84	8	14.78	14.55	-1	9,773	-0.01%
2022/01/06	5	15.05	6	15.20	15.15	-1	9,598	-0.01%
2022/01/05	21	15.23	11	15.56	14.90	10	9,413	0.11%
2022/01/04	81	15.25	3	15.35	15.10	78	8,986	0.87%
2022/01/03	48	16.01	26	16.13	16.10	22	8,602	0.26%
2021/12/30	1	14.95	192	15.97	16.00	-191	7,340	-2.60%	大賣/鉅額交易
2021/12/29	11	14.65	7	14.63	14.55	4	6,655	0.06%
2021/12/28	30	14.84	29	14.65	14.60	1	6,490	0.02%
2021/12/27	0	0.00	2	14.45	14.45	-2	6,159	-0.03%
2021/12/23	22	14.31	8	14.35	14.35	14	6,005	0.23%
2021/12/22	55	14.46	173	14.51	14.30	-118	5,924	-1.99%	大賣/鉅額交易
2021/12/21	2	14.00	0	0.00	13.95	2	5,385	0.04%
2021/12/20	4	14.05	2	14.05	14.10	2	5,307	0.04%
2021/12/17	4	14.06	12	14.13	14.00	-8	5,250	-0.15%
2021/12/16	9	14.71	6	14.72	14.85	3	5,064	0.06%
2021/12/15	34	14.80	39	14.72	14.60	-5	4,812	-0.10%
2021/12/14	53	15.84	134	14.96	14.10	-81	4,038	-2.01%	大賣/
2021/12/13	54	14.88	13	15.51	15.55	41	3,048	1.34%
2021/12/10	37	13.29	43	13.56	14.15	-6	2,758	-0.22%
2021/12/09	0	0.00	55	12.89	12.90	-55	2,045	-2.69%
2021/12/07	1	11.75	1	11.85	11.50	0	1,810	0.00%
2021/12/06	0	0.00	4	11.44	11.45	-4	1,682	-0.24%
2021/12/02	1	11.00	0	0.00	11.05	1	1,683	0.06%
2021/11/29	0	0.00	1	10.55	10.70	-1	1,549	-0.06%
2021/11/26	5	10.97	0	0.00	10.90	5	1,524	0.33%
2021/11/25	1	11.45	0	0.00	11.50	1	1,465	0.07%
2021/11/22	21	11.26	0	0.00	11.70	21	1,376	1.53%
2021/11/19	20	11.25	0	0.00	11.30	20	1,324	1.51%
2021/11/18	20	11.35	7	11.05	11.50	13	1,294	1.00%
2021/11/17	20	11.00	0	0.00	11.00	20	1,240	1.61%
2021/11/16	10	10.90	2	11.05	10.90	8	1,240	0.65%
2021/11/15	2	10.85	0	0.00	10.85	2	1,236	0.16%
2021/11/10	1	11.15	0	0.00	11.15	1	1,203	0.08%
2021/10/27	0	0.00	5	11.15	11.15	-5	1,329	-0.38%
2021/10/01	10	11.00	0	0.00	10.85	10	1,715	0.58%
2021/09/22	2	11.15	0	0.00	11.20	2	1,739	0.11%
2021/09/09	1	11.00	0	0.00	11.20	1	1,861	0.05%
2021/09/08	2	11.05	0	0.00	10.85	2	1,860	0.11%
2021/08/11	6	12.95	0	0.00	12.50	6	1,996	0.30%
2021/08/04	0	0.00	11	13.98	14.10	-11	2,129	-0.52%
2021/08/03	30	13.55	0	0.00	13.50	30	2,160	1.39%
2021/07/30	1	13.30	0	0.00	13.30	1	2,233	0.04%
2021/07/29	0	0.00	1	13.45	13.40	-1	2,286	-0.04%
2021/07/28	3	13.27	0	0.00	13.35	3	2,338	0.13%
2021/07/27	30	13.97	0	0.00	13.55	30	2,436	1.23%
2021/07/22	0	0.00	2	13.65	13.80	-2	2,696	-0.07%
2021/07/21	3	13.22	0	0.00	13.15	3	2,834	0.11%
2021/07/20	1	13.70	1	13.45	13.45	0	3,015	0.00%
2021/07/19	49	14.20	10	14.40	14.25	39	3,107	1.26%
2021/07/16	0	0.00	2	13.55	13.60	-2	3,274	-0.06%
2021/07/14	10	13.30	1	13.65	13.25	9	3,524	0.26%
2021/07/13	11	13.95	0	0.00	13.70	11	3,579	0.31%
2021/07/12	1	13.30	6	13.33	13.55	-5	3,608	-0.14%
2021/07/09	0	0.00	1	13.25	13.35	-1	3,795	-0.03%
2021/07/08	7	13.44	4	13.70	13.40	3	3,902	0.08%
2021/07/06	4	13.50	0	0.00	13.50	4	4,159	0.10%
2021/07/05	0	0.00	20	13.67	13.75	-20	4,274	-0.47%
2021/07/02	0	0.00	17	13.41	13.35	-17	4,318	-0.39%
2021/07/01	0	0.00	10	13.60	13.25	-10	4,421	-0.23%
2021/06/30	0	0.00	10	13.55	13.50	-10	4,552	-0.22%
2021/06/29	1	13.55	1	13.40	13.40	0	4,776	0.00%
2021/06/28	2	13.78	0	0.00	13.75	2	5,029	0.04%
2021/06/25	2	13.95	14	13.97	14.15	-12	5,310	-0.23%
2021/06/24	0	0.00	20	13.85	13.85	-20	5,440	-0.37%
2021/06/22	1	13.25	0	0.00	13.15	1	5,483	0.02%
2021/06/18	1	13.80	0	0.00	13.65	1	5,603	0.02%
2021/06/17	0	0.00	1	13.75	14.00	-1	5,734	-0.02%
2021/06/16	1	13.60	0	0.00	13.55	1	6,069	0.02%
2021/06/15	1	13.85	1	13.95	13.85	0	6,337	0.00%
2021/06/11	0	0.00	1	13.75	13.85	-1	6,345	-0.02%
2021/06/08	1	14.00	0	0.00	13.95	1	6,375	0.02%
2021/06/03	2	14.20	0	0.00	14.15	2	6,361	0.03%
2021/06/02	2	14.05	0	0.00	14.05	2	6,359	0.03%
2021/05/31	1	13.90	0	0.00	13.80	1	6,353	0.02%
2021/05/19	0	0.00	3	12.70	12.85	-3	6,491	-0.05%
2021/05/12	5	13.20	0	0.00	12.70	5	6,401	0.08%
2021/05/11	0	0.00	5	14.40	14.05	-5	6,343	-0.08%
2021/05/10	1	15.50	0	0.00	15.60	1	6,320	0.02%
2021/05/07	0	0.00	3	14.98	14.90	-3	6,300	-0.05%
2021/05/06	3	14.90	0	0.00	14.35	3	6,262	0.05%
2021/05/05	0	0.00	7	14.60	14.55	-7	6,200	-0.11%
2021/05/03	4	16.20	3	16.12	15.85	1	6,039	0.02%
2021/04/29	3	17.42	3	17.65	17.05	0	5,940	0.00%
2021/04/28	7	17.76	4	17.96	17.75	3	5,858	0.05%
2021/04/27	16	17.76	1	17.90	17.70	15	5,780	0.26%
2021/04/26	54	18.02	50	18.80	18.25	4	5,597	0.07%
2021/04/23	6	17.73	9	17.67	18.00	-3	5,401	-0.06%
2021/04/22	11	17.69	1	16.95	17.00	10	5,269	0.19%
2021/04/21	2	18.33	1	17.75	18.35	1	5,031	0.02%
2021/04/20	1	17.40	10	17.50	17.40	-9	4,900	-0.18%
2021/04/19	0	0.00	2	17.18	17.25	-2	4,883	-0.04%
2021/04/15	1	17.45	1	17.60	17.45	0	4,768	0.00%
2021/04/14	10	17.00	0	0.00	16.75	10	4,583	0.22%
2021/04/13	100	17.00	0	0.00	16.90	100	4,557	2.19%
2021/04/12	0	0.00	4	18.00	17.70	-4	4,493	-0.09%
2021/04/09	1	18.10	0	0.00	17.35	1	4,339	0.02%
2021/04/08	100	17.50	1	17.30	17.30	99	4,247	2.33%
2021/04/07	3	17.08	47	17.43	17.35	-44	4,208	-1.05%
2021/04/06	4	17.21	6	17.15	16.85	-2	4,178	-0.05%
2021/04/01	5	17.28	2	17.38	17.00	3	4,311	0.07%
2021/03/31	0	0.00	46	16.82	16.85	-46	4,099	-1.12%
2021/03/30	94	16.14	5	16.33	16.10	89	3,892	2.29%
2021/03/29	0	0.00	3	15.57	15.40	-3	3,593	-0.08%
2021/03/25	0	0.00	2	14.55	14.55	-2	3,595	-0.06%
2021/03/22	0	0.00	22	15.51	15.55	-22	3,447	-0.64%
2021/03/19	23	15.18	33	15.04	15.00	-10	3,346	-0.30%
2021/03/18	2	14.35	17	14.59	15.30	-15	3,049	-0.49%
2021/03/16	1	14.05	0	0.00	14.05	1	2,875	0.03%
2021/03/15	0	0.00	2	14.30	14.20	-2	2,941	-0.07%
2021/03/11	0	0.00	2	14.10	14.05	-2	3,131	-0.06%
2021/03/04	1	13.85	0	0.00	13.95	1	3,922	0.03%
2021/03/03	1	14.10	2	14.15	14.10	-1	3,955	-0.03%
2021/03/02	2	14.13	1	14.55	13.85	1	3,969	0.03%
2021/02/26	1	13.85	0	0.00	14.20	1	3,976	0.03%
2021/02/24	1	14.00	2	13.90	13.95	-1	4,016	-0.02%
2021/02/22	0	0.00	2	13.95	14.05	-2	4,684	-0.04%
2021/02/19	7	13.44	2	13.70	13.50	5	4,625	0.11%
2021/02/04	0	0.00	0.2	12.70	12.70	-0.2	4,590	0.00%
2021/02/03	8	13.01	0	0.00	13.00	8	4,579	0.17%
2021/01/27	10	12.50	0	0.00	12.50	10	4,368	0.23%
2021/01/22	1	12.40	1	12.60	12.65	0	4,354	0.00%
2021/01/19	0	0.00	2	13.30	13.20	-2	4,281	-0.05%
2021/01/15	5	13.87	2	13.70	13.55	3	4,250	0.07%
2021/01/13	2	14.30	12	13.93	14.00	-10	4,188	-0.24%
2021/01/11	6	13.75	3	14.25	13.80	3	4,076	0.07%
2021/01/07	0	0.00	5	13.75	13.80	-5	4,093	-0.12%
2021/01/06	3	13.82	0	0.00	13.80	3	4,117	0.07%
2020/12/31	10	14.10	0	0.00	14.10	10	3,966	0.25%
2020/12/30	1	14.30	2	14.25	14.25	-1	3,931	-0.03%
2020/12/29	6	14.49	3	14.57	14.50	3	3,900	0.08%
2020/12/28	7	14.91	15	14.30	14.85	-8	3,815	-0.21%
2020/12/25	1	13.95	1	14.05	14.10	0	3,536	0.00%
2020/12/24	4	14.18	1	14.45	14.05	3	3,515	0.09%
2020/12/23	2	14.08	3	14.12	14.15	-1	3,468	-0.03%
2020/12/22	4	14.03	3	13.92	13.80	1	3,450	0.03%
2020/12/21	2	13.63	0	0.00	13.60	2	3,323	0.06%
2020/12/17	2	13.85	0	0.00	13.85	2	3,288	0.06%
2020/12/11	10	14.00	0	0.00	13.60	10	3,222	0.31%
2020/12/09	0	0.00	15	14.23	14.10	-15	3,119	-0.48%
2020/12/08	5	13.90	10	14.05	13.85	-5	3,059	-0.16%
2020/12/07	6	14.90	4	15.00	14.25	2	3,048	0.07%
2020/12/04	8	14.34	21	14.41	14.50	-13	2,894	-0.45%
2020/12/03	10	13.75	16	13.70	13.65	-6	2,678	-0.22%
2020/12/02	26	14.01	0	0.00	13.90	26	2,725	0.95%
2020/12/01	22	14.05	66	14.17	14.30	-44	2,750	-1.60%
2020/11/30	63	13.63	13	13.82	13.70	50	2,681	1.86%
2020/11/24	10	12.73	0	0.00	12.50	10	2,414	0.41%
2020/11/20	0	0.00	5	12.95	12.65	-5	2,329	-0.21%
2020/11/19	0	0.00	11	12.14	12.90	-11	1,896	-0.58%
2020/11/16	0	0.00	2	11.90	11.70	-2	1,609	-0.12%
2020/11/13	2	11.33	0	0.00	11.50	2	1,593	0.13%
2020/11/12	0	0.00	1	11.40	11.40	-1	1,595	-0.06%
2020/11/10	1	11.30	1	11.40	11.25	0	1,632	0.00%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/15	1	12.00	1	12.00	11.80	0	1,877	0.00%
2020/10/13	0	0.00	10	11.10	11.30	-10	1,825	-0.55%
2020/10/06	1	11.25	0	0.00	11.25	1	1,890	0.05%
2020/09/24	0	0.00	21	11.15	11.20	-21	2,353	-0.89%
2020/09/10	0	0.00	2	12.25	11.90	-2	2,400	-0.08%
2020/09/08	0	0.00	1	12.10	11.90	-1	2,353	-0.04%
2020/09/07	5	12.55	3	12.50	12.15	2	2,355	0.08%
2020/09/04	8	12.10	0	0.00	12.50	8	2,284	0.35%
2020/09/03	1	12.10	0	0.00	11.85	1	2,171	0.05%
2020/09/01	10	11.30	2	11.30	11.10	8	2,031	0.39%
2020/08/20	10	10.35	0	0.00	10.40	10	2,123	0.47%
2020/08/19	0	0.00	20	11.40	11.30	-20	2,077	-0.96%
2020/08/06	10	11.65	0	0.00	11.60	10	2,045	0.49%
2020/07/31	5	12.08	2	11.35	12.00	3	2,039	0.15%
2020/07/30	12	11.10	2	11.00	11.00	10	1,949	0.51%
2020/07/29	0	0.00	2	10.95	10.90	-2	1,951	-0.10%
2020/07/28	3	10.65	0	0.00	10.75	3	1,958	0.15%
2020/07/24	0	0.00	2	11.30	11.25	-2	1,988	-0.10%
2020/07/20	10	11.35	0	0.00	11.30	10	2,010	0.50%
2020/07/17	1	11.90	0	0.00	11.55	1	2,006	0.05%
2020/07/14	7	11.81	0	0.00	11.80	7	2,014	0.35%
2020/07/13	0	0.00	2	12.20	12.20	-2	2,016	-0.10%
2020/07/10	10	11.85	0	0.00	11.80	10	2,011	0.50%
2020/07/09	3	12.15	32	12.46	12.25	-29	1,988	-1.46%
2020/07/08	43	12.68	0	0.00	12.65	43	1,940	2.22%
2020/07/01	0	0.00	1	11.00	10.90	-1	1,589	-0.06%
2020/06/24	20	10.90	0	0.00	10.90	20	1,636	1.22%
2020/06/23	1	10.90	0	0.00	10.90	1	1,664	0.06%
2020/06/22	0	0.00	2	11.35	11.25	-2	1,665	-0.12%
2020/06/19	0	0.00	15	11.13	11.05	-15	1,653	-0.91%
2020/06/12	5	10.40	0	0.00	10.65	5	1,715	0.29%
2020/06/11	10	10.80	0	0.00	10.85	10	1,733	0.58%
2020/06/08	4	11.25	0	0.00	11.35	4	1,807	0.22%
2020/06/05	10	11.30	22	11.21	11.55	-12	1,780	-0.67%
2020/06/04	7	10.55	0	0.00	10.55	7	1,705	0.41%
2020/06/03	0	0.00	10	10.80	10.75	-10	1,725	-0.58%
2020/05/29	15	10.07	0	0.00	10.00	15	1,885	0.80%
2020/05/27	0	0.00	0	10.35	10.35	0	1,875	0.00%
2020/05/22	0	0.00	1	10.75	10.30	-1	1,885	-0.05%
2020/05/18	10	10.50	0	0.00	10.35	10	1,889	0.53%
2020/05/15	0	0.00	5	10.90	10.70	-5	1,881	-0.27%
2020/05/11	0	0.00	16	11.67	11.60	-16	1,844	-0.87%
2020/04/30	0	0.00	2	11.80	11.75	-2	1,808	-0.11%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	0	0.00	2	11.95	11.85	-2	1,781	-0.11%
2020/04/21	2	11.10	0	0.00	10.85	2	1,784	0.11%
2020/04/17	10	11.65	0	0.00	11.30	10	1,833	0.55%
2020/04/15	10	11.15	0	0.00	11.25	10	1,812	0.55%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/09	0	0.00	3	10.40	10.35	-3	1,909	-0.16%
2020/04/06	0	0.00	1	10.10	10.00	-1	1,996	-0.05%
2020/04/01	1	10.00	0	0.00	9.84	1	1,973	0.05%
2020/03/27	7	9.25	0	0.00	9.25	7	1,890	0.37%
2020/03/24	2	7.88	0	0.00	7.96	2	1,864	0.11%
2020/03/20	4	7.95	0	0.00	7.93	4	1,909	0.21%
2020/03/13	2	10.45	1	10.45	10.50	1	1,807	0.06%
2020/03/12	0	0.00	1	12.20	11.60	-1	1,760	-0.06%
2020/03/11	2	12.65	0	0.00	12.70	2	1,717	0.12%
2020/03/06	3	13.75	0	0.00	13.70	3	1,661	0.18%
2020/03/05	9	13.70	0	0.00	13.95	9	1,566	0.57%
2020/03/03	2	12.95	0	0.00	12.90	2	1,451	0.14%
2020/03/02	1	12.90	0	0.00	12.90	1	1,444	0.07%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/21	0	0.00	3	14.05	14.00	-3	1,446	-0.21%
2020/02/12	1	14.25	0	0.00	14.25	1	1,485	0.07%
2020/02/03	1	13.80	4	13.65	13.70	-3	1,471	-0.20%
2020/01/31	3	14.60	0	0.00	14.60	3	1,451	0.21%
2020/01/30	0	0.00	5	15.18	14.85	-5	1,448	-0.35%
2020/01/20	0	0.00	20	16.55	16.50	-20	1,426	-1.40%
2020/01/17	0	0.00	10	16.80	16.75	-10	1,420	-0.70%
2020/01/16	0	0.00	5	16.95	16.85	-5	1,412	-0.35%
2020/01/15	0	0.00	3	16.90	16.90	-3	1,402	-0.21%
2020/01/13	0	0.00	1	16.40	16.50	-1	1,318	-0.08%
2020/01/08	2	15.95	0	0.00	15.85	2	1,288	0.16%
2020/01/07	4	16.04	0	0.00	16.15	4	1,274	0.31%
2020/01/06	0	0.00	1	16.30	16.10	-1	1,250	-0.08%
2020/01/03	2	16.53	1	16.35	16.65	1	1,230	0.08%
2020/01/02	35	16.49	10	16.15	16.50	25	1,195	2.09%
2019/12/25	2	15.15	0	0.00	15.10	2	1,240	0.16%
2019/12/24	0	0.00	7	15.15	15.10	-7	1,248	-0.56%
2019/12/23	2	15.20	3	15.50	15.15	-1	1,253	-0.08%
2019/12/19	3	15.65	0	0.00	15.70	3	1,270	0.24%
2019/12/17	1	15.50	1	15.35	15.35	0	1,263	0.00%
2019/12/13	1	14.45	0	0.00	14.45	1	1,184	0.08%
2019/12/11	0	0.00	10	15.00	15.10	-10	1,154	-0.87%
2019/12/05	0	0.00	5	15.35	15.10	-5	1,144	-0.44%
2019/11/27	2	15.13	0	0.00	15.05	2	1,223	0.16%
2019/11/21	3	15.30	0	0.00	15.30	3	1,207	0.25%
2019/11/14	10	15.15	0	0.00	14.90	10	1,175	0.85%
2019/11/07	1	16.50	0	0.00	16.30	1	1,135	0.09%
2019/10/29	1	17.50	0	0.00	17.10	1	1,167	0.09%
2019/10/22	2	17.65	0	0.00	17.60	2	1,185	0.17%
2019/10/18	1	17.60	0	0.00	17.55	1	1,205	0.08%
2019/10/09	0	0.00	1	17.60	17.65	-1	1,241	-0.08%
2019/10/08	2	18.35	1	17.70	17.80	1	1,239	0.08%
2019/10/07	0	0.00	8	18.35	18.35	-8	1,212	-0.66%
2019/10/03	0	0.00	2	18.28	18.60	-2	1,118	-0.18%
2019/10/02	1	17.85	0	0.00	18.15	1	1,111	0.09%
2019/10/01	1	18.10	2	18.05	18.10	-1	1,111	-0.09%
2019/09/26	2	17.90	0	0.00	17.90	2	1,131	0.18%
2019/09/23	0	0.00	1	17.95	18.20	-1	1,185	-0.08%
2019/09/16	1	17.65	0	0.00	17.65	1	1,175	0.09%
2019/09/12	0	0.00	1	17.70	17.80	-1	1,188	-0.08%
2019/09/11	1	17.55	0	0.00	17.35	1	1,218	0.08%
2019/09/06	0	0.00	10	18.35	18.25	-10	1,228	-0.81%
2019/09/04	2	18.15	0	0.00	18.15	2	1,232	0.16%
2019/09/02	1	18.25	3	18.23	18.30	-2	1,243	-0.16%
2019/08/30	12	18.09	0	0.00	18.10	12	1,247	0.96%
2019/08/15	0	0.00	2	16.70	17.00	-2	1,341	-0.15%
2019/08/14	0	0.00	1	17.35	17.05	-1	1,348	-0.07%
2019/07/26	0	0.00	1	18.65	18.65	-1	1,474	-0.07%
2019/07/18	1	18.20	0	0.00	18.05	1	1,809	0.06%
2019/07/12	1	18.55	0	0.00	18.60	1	2,396	0.04%
2019/07/11	0	0.00	1	18.85	18.85	-1	2,482	-0.04%
2019/07/10	1	18.60	0	0.00	18.65	1	2,715	0.04%
2019/07/04	1	19.35	0	0.00	19.35	1	3,025	0.03%
2019/07/03	3	19.77	2	19.40	19.40	1	3,047	0.03%
2019/07/01	0	0.00	1	19.15	19.10	-1	3,116	-0.03%
2019/06/24	0	0.00	30	19.55	19.55	-30	3,327	-0.90%
2019/06/20	0	0.00	1	19.65	19.60	-1	3,676	-0.03%
2019/06/18	1	19.20	0	0.00	18.85	1	4,093	0.02%
2019/06/13	3	19.55	4	19.49	19.35	-1	4,418	-0.02%
2019/06/12	2	19.25	0	0.00	19.20	2	4,474	0.04%
2019/05/31	0	0.00	4	19.05	19.15	-4	5,623	-0.07%
2019/05/30	4	18.75	0	0.00	18.75	4	5,667	0.07%
2019/05/23	0	0.00	22	17.99	17.90	-22	6,798	-0.32%
2019/05/17	0	0.00	2	17.65	17.40	-2	7,548	-0.03%
2019/05/16	0	0.00	32	18.28	18.00	-32	8,159	-0.39%
2019/05/15	0	0.00	50	18.30	18.30	-50	8,498	-0.59%
2019/05/07	0	0.00	10	19.20	19.10	-10	8,754	-0.11%
2019/05/06	2	18.98	1	19.00	18.90	1	8,890	0.01%
2019/05/03	2	19.45	0	0.00	19.50	2	8,868	0.02%
2019/05/02	19	19.54	18	19.50	19.50	1	8,861	0.01%
2019/04/30	8	19.29	0	0.00	19.30	8	8,840	0.09%
2019/04/29	8	20.36	0	0.00	20.00	8	8,788	0.09%
2019/04/26	22	20.60	0	0.00	20.55	22	8,746	0.25%
2019/04/25	7	20.94	9	20.91	20.95	-2	8,709	-0.02%
2019/04/24	16	21.03	7	21.01	20.85	9	8,691	0.10%
2019/04/23	14	22.01	19	22.28	21.65	-5	8,579	-0.06%
2019/04/22	5	21.10	9	21.48	21.65	-4	8,170	-0.05%
2019/04/18	6	21.30	0	0.00	20.70	6	8,058	0.07%
2019/04/17	1	21.40	3.4	21.61	21.30	-2.4	7,997	-0.03%
2019/04/16	8	22.09	8	22.26	21.85	0	7,921	0.00%
2019/04/15	0	0.00	2	21.75	21.60	-2	7,713	-0.03%
2019/04/12	0	0.00	1	20.55	20.55	-1	7,600	-0.01%
2019/04/11	6	21.73	2	21.40	21.10	4	7,598	0.05%
2019/04/10	6	21.45	4	21.43	21.45	2	7,498	0.03%
2019/04/09	1	21.30	3	21.20	21.10	-2	7,482	-0.03%
2019/04/08	2	21.30	1	21.25	21.10	1	7,475	0.01%
2019/04/03	5	21.35	0	0.00	21.15	5	7,446	0.07%
2019/04/02	1	20.85	1	21.10	20.80	0	7,366	0.00%
2019/03/29	1.2	20.29	3	20.57	20.60	-1.8	7,273	-0.02%
2019/03/28	1	20.50	14	20.53	20.40	-13	7,281	-0.18%
2019/03/27	5	20.84	5	21.03	20.85	0	7,371	0.00%
2019/03/26	21	21.65	8	21.70	21.30	13	7,649	0.17%
2019/03/25	7	20.53	26	20.78	21.05	-19	7,476	-0.25%
2019/03/22	1	22.15	26.3	21.31	21.30	-25.3	7,428	-0.34%
2019/03/21	13	21.14	11	21.03	22.15	2	7,226	0.03%
2019/03/19	0	0.00	6	21.00	20.75	-6	7,005	-0.09%
2019/03/18	24	21.28	34	21.17	21.15	-10	6,945	-0.14%
2019/03/15	1	20.45	1	20.75	20.70	0	6,757	0.00%
2019/03/14	4	20.43	2	20.45	20.55	2	6,726	0.03%
2019/03/13	41	21.12	26	21.02	20.70	15	6,777	0.22%
2019/03/12	11	20.24	1	20.50	20.30	10	6,556	0.15%
2019/03/11	4	20.43	1	20.65	20.40	3	6,594	0.05%
2019/03/08	9	20.72	60	20.95	20.50	-51	6,674	-0.76%
2019/03/07	1	20.85	27	20.82	20.80	-26	6,451	-0.40%
2019/03/06	5	20.75	10	20.80	20.75	-5	6,282	-0.08%
2019/03/05	1	20.55	0	0.00	20.50	1	6,401	0.02%
2019/03/04	30	20.86	6	20.77	20.90	24	6,402	0.37%
2019/02/27	15	20.74	5	20.67	20.60	10	6,134	0.16%
2019/02/26	0	0.00	7	19.96	19.90	-7	5,759	-0.12%
2019/02/25	1	20.15	1	20.35	20.20	0	5,731	0.00%
2019/02/22	14	20.44	12	20.67	20.25	2	5,680	0.04%
2019/02/21	23	19.92	41	20.20	20.60	-18	5,529	-0.33%
2019/02/20	44	20.30	8	20.50	20.15	36	5,470	0.66%
2019/02/19	89	20.20	27	19.85	19.90	62	5,320	1.17%
2019/02/18	63	20.30	23	20.95	20.30	40	5,299	0.75%
2019/02/15	109	19.58	36	20.20	19.75	73	5,062	1.44%	大買/
2019/02/14	7	17.97	21	19.08	19.55	-14	4,542	-0.31%
2019/02/13	2	17.50	10	17.90	17.80	-8	4,384	-0.18%
2019/02/12	14	17.49	5	17.46	17.60	9	4,524	0.20%
2019/02/11	4	17.05	0	0.00	17.10	4	4,604	0.09%
2019/01/30	2	17.20	1	17.30	17.00	1	4,689	0.02%
2019/01/29	0.2	17.05	0	0.00	17.05	0.2	4,771	0.00%
2019/01/16	0	0.00	2	16.55	16.45	-2	5,698	-0.04%
2019/01/09	0	0.00	1	16.50	16.40	-1	5,954	-0.02%
2019/01/08	0	0.00	1	16.40	16.30	-1	5,981	-0.02%
2019/01/04	1	15.70	2	15.55	15.60	-1	6,167	-0.02%
2019/01/03	2	16.25	0	0.00	16.20	2	6,201	0.03%
2018/12/28	0	0.00	1	16.35	16.05	-1	6,500	-0.02%
2018/12/27	0	0.00	5	16.65	16.50	-5	6,529	-0.08%
2018/12/25	5	16.54	0	0.00	16.50	5	6,623	0.08%
2018/12/22	2	17.10	0	0.00	17.15	2	6,778	0.03%
2018/12/20	5	17.25	5	17.70	17.15	0	7,010	0.00%
2018/12/19	11	18.27	24	18.53	18.35	-13	6,916	-0.19%
2018/12/17	5	17.14	1	17.25	17.05	4	6,574	0.06%
2018/12/11	1	17.00	0	0.00	16.85	1	6,585	0.02%
2018/12/06	5	17.65	1	17.20	16.80	4	6,864	0.06%
2018/12/04	20	18.50	0	0.00	18.50	20	6,829	0.29%
2018/12/03	0	0.00	1	18.40	18.50	-1	6,770	-0.01%
2018/11/30	0	0.00	6	18.00	17.85	-6	6,647	-0.09%
2018/11/28	10	17.85	10	18.00	17.70	0	6,479	0.00%
2018/11/26	1	16.55	1	16.60	16.55	0	6,309	0.00%
2018/11/20	5	16.95	5	16.85	16.80	0	6,274	0.00%
2018/11/16	0	0.00	1	16.60	16.55	-1	6,064	-0.02%
2018/11/15	2	17.38	2	16.85	16.50	0	6,016	0.00%
2018/11/14	0.1	16.90	6	16.91	17.00	-5.9	5,907	-0.10%
2018/11/13	5	16.15	5	16.85	17.00	0	5,903	0.00%
2018/11/12	7	16.98	7	16.85	16.80	0	5,826	0.00%
2018/11/09	10	16.20	6	16.43	17.15	4	5,681	0.07%
2018/11/08	7	16.81	0	0.00	16.45	7	5,594	0.13%
2018/11/07	1	16.30	0	0.00	16.30	1	5,495	0.02%
2018/11/06	0	0.00	1	16.60	16.30	-1	5,555	-0.02%
2018/11/05	4	16.90	6	16.52	16.70	-2	5,505	-0.04%
2018/11/02	7	16.31	2	16.65	16.70	5	5,372	0.09%
2018/11/01	0	0.00	3	15.23	15.60	-3	5,116	-0.06%
2018/10/31	3	15.27	0	0.00	15.30	3	5,056	0.06%
2018/10/26	0	0.00	88	13.95	13.95	-88	4,903	-1.79%
2018/10/22	2	15.13	18	15.22	15.60	-16	4,969	-0.32%
2018/10/19	1	14.40	0	0.00	14.40	1	5,037	0.02%
2018/10/16	2	15.30	0	0.00	15.10	2	5,724	0.03%
2018/10/12	11	14.64	0	0.00	14.75	11	6,200	0.18%
2018/10/11	2	15.25	21	15.30	15.25	-19	6,345	-0.30%
2018/10/09	21	17.93	20	18.10	16.90	1	6,329	0.02%
2018/10/08	10	18.51	2	19.73	18.30	8	6,201	0.13%
2018/10/05	0	0.00	31	19.86	19.80	-31	6,196	-0.50%
2018/10/04	60	20.52	1	20.55	20.40	59	6,228	0.95%
2018/10/03	1	20.05	1	20.15	20.30	0	6,317	0.00%
2018/10/02	1	21.90	0	0.00	20.35	1	6,449	0.02%
2018/09/28	1.2	21.64	0	0.00	21.60	1.2	6,984	0.02%
2018/09/26	1	21.20	0	0.00	21.20	1	6,871	0.01%
2018/09/20	10	20.00	1	20.00	19.90	9	7,220	0.12%
2018/09/17	0	0.00	11	21.06	20.75	-11	8,141	-0.14%
2018/09/14	6	20.89	5	21.35	21.60	1	8,374	0.01%
2018/09/12	1	19.40	0	0.00	19.35	1	9,600	0.01%
2018/09/10	1	19.65	3	19.68	19.50	-2	10,344	-0.02%
2018/08/24	0	0.00	1	22.10	22.05	-1	10,536	-0.01%
2018/08/23	0	0.00	3	22.35	22.35	-3	10,675	-0.03%
2018/08/22	1	22.60	0	0.00	22.50	1	11,025	0.01%
2018/08/21	2	22.50	0	0.00	22.40	2	11,172	0.02%
2018/08/20	3	22.70	0	0.00	22.10	3	11,180	0.03%
2018/08/16	0	0.00	1	22.55	22.55	-1	11,174	-0.01%
2018/08/14	2	23.35	1	23.50	23.35	1	11,104	0.01%
2018/08/08	3	26.65	0	0.00	26.10	3	11,075	0.03%
2018/08/07	0	0.00	3	26.90	26.80	-3	11,112	-0.03%
2018/08/06	0	0.00	3	27.00	26.80	-3	11,158	-0.03%
2018/08/03	0	0.00	1	27.70	27.80	-1	11,206	-0.01%
2018/08/02	5	27.72	1	27.90	27.10	4	11,191	0.04%
2018/08/01	2	29.05	2	28.55	28.65	0	11,116	0.00%
2018/07/30	7	28.84	1	29.25	28.60	6	11,145	0.05%
2018/07/27	3	29.22	7	29.34	29.50	-4	11,101	-0.04%
2018/07/26	6	29.06	1	29.00	28.75	5	11,048	0.05%
2018/07/25	1	29.50	2	29.68	29.20	-1	10,983	-0.01%
2018/07/24	6	29.81	4	29.93	29.75	2	10,894	0.02%
2018/07/23	5	29.53	3	29.03	29.00	2	10,692	0.02%
2018/07/20	0	0.00	15	29.82	30.25	-15	10,404	-0.14%
2018/07/18	5	28.73	8	28.75	28.15	-3	9,977	-0.03%
2018/07/16	5	28.23	0	0.00	27.75	5	9,749	0.05%
2018/07/13	3	28.90	3	28.60	28.50	0	9,704	0.00%
2018/07/12	1	28.45	1	29.10	28.20	0	9,610	0.00%
2018/07/11	1	29.00	0	0.00	28.70	1	9,559	0.01%
2018/07/10	1	28.55	1	28.75	28.80	0	9,516	0.00%
2018/07/09	3	29.12	1	28.85	28.90	2	9,332	0.02%
2018/07/06	2	26.20	6	27.83	29.10	-4	8,951	-0.04%
2018/07/05	3	27.30	2	27.50	26.70	1	8,674	0.01%
2018/07/04	3	26.87	2	27.15	26.40	1	8,667	0.01%
2018/07/03	5	27.58	30	28.41	27.10	-25	8,645	-0.29%
2018/07/02	1	28.55	1	28.80	28.30	0	8,549	0.00%
2018/06/29	6	28.63	3	29.00	28.70	3	8,516	0.04%
2018/06/28	6	28.62	2	29.80	27.90	4	8,497	0.05%
2018/06/27	18	28.88	4	28.10	29.25	14	8,282	0.17%
2018/06/26	10	28.75	0	0.00	28.40	10	7,862	0.13%
2018/06/25	12	29.55	4	28.91	27.90	8	7,912	0.10%
2018/06/22	28	32.16	6	31.81	30.00	22	7,719	0.28%
2018/06/21	60	30.67	70	31.02	31.15	-10	7,077	-0.14%
2018/06/20	26	28.59	19	28.56	28.90	7	6,337	0.11%
2018/06/19	3	25.80	21	24.78	26.95	-18	5,755	-0.31%
2018/06/15	1	25.45	0	0.00	25.15	1	5,566	0.02%
2018/06/14	0.2	26.00	5	26.85	26.10	-4.8	5,531	-0.09%
2018/06/12	0.3	25.45	0	0.00	25.45	0.3	5,472	0.01%
2018/06/08	8	26.16	4	26.08	26.00	4	5,461	0.07%
2018/06/07	0.2	26.75	1	26.80	26.75	-0.8	5,470	-0.01%
2018/06/06	0	0.00	2	27.15	27.05	-2	5,647	-0.04%
2018/06/05	0	0.00	1	26.45	26.65	-1	5,842	-0.02%
2018/06/04	15	26.63	0	0.00	26.10	15	5,868	0.26%
2018/06/01	7	26.77	5	26.90	26.90	2	5,796	0.03%
2018/05/31	5.1	27.88	7	27.66	26.50	-1.9	5,749	-0.03%
2018/05/30	13	29.12	1	30.05	28.35	12	5,640	0.21%
2018/05/28	2.3	26.42	0	0.00	26.30	2.3	5,210	0.04%
2018/05/25	1	26.65	2	26.15	26.10	-1	5,249	-0.02%
2018/05/24	0	0.00	20	27.13	26.65	-20	5,281	-0.38%
2018/05/22	5	27.19	6	27.20	27.05	-1	5,393	-0.02%
2018/05/21	8	27.85	10	27.39	27.80	-2	5,422	-0.04%
2018/05/18	2	26.60	15	26.25	25.90	-13	5,355	-0.24%
2018/05/17	3	27.13	1	27.20	26.55	2	5,550	0.04%
2018/05/16	0	0.00	3	27.60	27.60	-3	5,693	-0.05%
2018/05/15	14	26.79	6	26.96	26.85	8	5,781	0.14%
2018/05/14	1.5	26.33	1	26.80	26.30	0.5	5,912	0.01%
2018/05/11	6	26.01	1	26.30	26.65	5	6,014	0.08%
2018/05/10	33.5	25.58	32	25.52	25.20	1.5	5,914	0.03%
2018/05/09	4	24.54	3	24.65	24.60	1	5,892	0.02%
2018/05/08	22	24.78	10	25.05	25.05	12	5,890	0.20%
2018/05/07	25.2	24.47	12	24.91	25.05	13.2	5,933	0.22%
2018/05/04	20	24.55	11	24.44	23.90	9	5,922	0.15%
2018/05/03	0.3	23.80	1	23.40	23.85	-0.7	5,928	-0.01%
2018/05/02	0	0.00	1	24.35	23.70	-1	5,947	-0.02%
2018/04/30	0.4	23.20	0	0.00	23.25	0.4	5,972	0.01%
2018/04/27	0.1	22.35	1	22.50	22.30	-0.9	6,007	-0.01%
2018/04/26	6	21.35	13	20.83	21.00	-7	6,148	-0.11%
2018/04/25	2	21.13	0	0.00	21.60	2	6,620	0.03%
2018/04/24	1	19.70	1	19.65	20.90	0	6,808	0.00%
2018/04/23	21	20.97	26	20.53	21.00	-5	6,836	-0.07%
2018/04/20	1	22.30	0	0.00	22.65	1	7,062	0.01%
2018/04/19	4	22.23	0	0.00	22.55	4	7,196	0.06%
2018/04/18	1	22.15	0	0.00	22.30	1	7,466	0.01%
2018/04/17	12	22.84	80	22.66	22.20	-68	7,541	-0.90%
2018/04/16	3	23.25	0	0.00	23.20	3	7,687	0.04%
2018/04/13	5	23.13	0	0.00	23.00	5	8,000	0.06%
2018/04/12	0	0.00	15	23.52	23.10	-15	8,475	-0.18%
2018/04/11	0	0.00	53	23.20	23.40	-53	8,792	-0.60%
2018/04/10	7	23.73	3	23.60	23.00	4	9,255	0.04%
2018/04/09	10	25.18	9	24.36	24.35	1	9,832	0.01%
2018/04/03	2	25.75	1	25.95	25.75	1	10,503	0.01%
2018/04/02	7	27.10	8	26.54	26.50	-1	11,171	-0.01%
2018/03/31	0	0.00	2	27.45	27.20	-2	11,562	-0.02%
2018/03/30	6	25.96	6	25.70	25.60	0	11,431	0.00%
2018/03/29	9	26.22	5	25.73	25.65	4	11,564	0.03%
2018/03/28	108	26.63	13	26.08	25.90	95	11,759	0.81%	大買/
2018/03/27	1	25.45	0	0.00	26.05	1	11,555	0.01%
2018/03/26	22	23.82	21	23.70	23.70	1	11,556	0.01%
2018/03/23	4	24.31	3	24.00	24.00	1	11,587	0.01%
2018/03/16	0	0.00	10	26.95	26.95	-10	12,813	-0.08%
2018/03/15	8	27.75	3	27.65	27.55	5	12,935	0.04%
2018/03/14	20	28.00	10	27.65	27.55	10	13,175	0.08%
2018/03/13	0	0.00	15	27.83	27.65	-15	13,221	-0.11%
2018/03/12	10	28.16	0	0.00	28.20	10	13,332	0.08%
2018/03/09	23	26.48	1	26.00	26.70	22	13,288	0.17%
2018/03/08	1	28.60	11	27.50	27.55	-10	13,430	-0.07%
2018/03/05	4	28.78	39	28.65	28.20	-35	14,295	-0.24%
2018/03/02	0	0.00	19	29.45	29.30	-19	14,638	-0.13%
2018/02/27	0	0.00	14	30.37	29.90	-14	15,070	-0.09%
2018/02/26	1	30.80	5	30.85	30.40	-4	15,303	-0.03%
2018/02/23	12	30.31	2	29.95	30.10	10	15,273	0.07%
2018/02/22	22	29.77	11	29.12	30.50	11	15,393	0.07%
2018/02/21	13	28.80	2	29.20	29.70	11	15,313	0.07%
2018/02/12	15	27.87	8	27.73	27.80	7	15,343	0.05%
2018/02/09	7	26.04	122	26.59	26.60	-115	15,288	-0.75%	大賣/鉅額交易
2018/02/08	11	30.13	2	28.70	28.65	9	15,097	0.06%
2018/02/07	5	29.38	5	28.94	28.20	0	14,990	0.00%
2018/02/06	8	29.73	10	29.70	29.35	-2	15,184	-0.01%
2018/02/05	6	32.28	6	32.59	32.60	0	14,999	0.00%
2018/02/02	1	35.30	1	35.60	35.45	0	14,916	0.00%
2018/02/01	10	36.25	0	0.00	35.30	10	14,938	0.07%
2018/01/31	1	35.20	3	35.75	35.95	-2	15,019	-0.01%
2018/01/30	1	35.70	0	0.00	35.60	1	15,085	0.01%
2018/01/29	3	35.65	7	36.28	36.30	-4	15,087	-0.03%
2018/01/26	6	35.64	3	35.42	35.20	3	15,090	0.02%
2018/01/25	0	0.00	10	35.85	35.80	-10	15,332	-0.07%
2018/01/24	3	35.80	12	36.22	36.05	-9	15,375	-0.06%
2018/01/23	3	36.42	7	36.19	36.00	-4	15,722	-0.03%
2018/01/22	2	36.00	16	36.18	37.00	-14	15,884	-0.09%
2018/01/19	38	36.66	14	35.91	35.80	24	15,980	0.15%
2018/01/18	7	40.47	2	40.10	39.55	5	15,534	0.03%
2018/01/17	5	41.07	5	40.79	40.95	0	15,414	0.00%
2018/01/16	15.4	41.60	2	41.23	41.30	13.4	15,409	0.09%
2018/01/15	4	39.74	3	39.93	40.10	1	15,291	0.01%
2018/01/12	3.3	41.39	2	42.28	40.25	1.3	15,232	0.01%
2018/01/11	0	0.00	6	40.00	39.80	-6	15,086	-0.04%
2018/01/10	22	41.01	2	40.70	40.20	20	15,058	0.13%
2018/01/09	3	40.93	7	40.32	41.20	-4	15,144	-0.03%
2018/01/08	18	41.70	5	42.67	40.50	13	15,071	0.09%
2018/01/05	20	43.74	5	44.46	44.35	15	14,699	0.10%
2018/01/04	15	44.51	7	45.52	44.15	8	14,418	0.06%
2018/01/03	35.4	43.18	78	44.14	44.80	-42.7	13,966	-0.31%
2018/01/02	10	39.99	11	39.65	40.75	-1	13,344	-0.01%