達運 (6120)-臺銀證券券商分點個股進出

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
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/29	11	17.45	15	17.39	17.50	-4	10,872	-0.04%
2024/04/26	15	16.89	25	16.98	17.00	-10	10,955	-0.09%
2024/04/25	10	16.80	13	16.92	16.85	-3	11,515	-0.03%
2024/04/24	0	0.00	2	16.75	16.80	-2	12,382	-0.02%
2024/04/23	53	16.97	50	16.74	16.70	3	12,508	0.02%
2024/04/22	1	15.95	68.1	16.52	16.80	-67.1	12,501	-0.54%
2024/04/19	7	15.41	4	16.10	15.75	3	12,587	0.02%
2024/04/18	8	15.88	5	16.06	15.90	3	13,006	0.02%
2024/04/17	5	15.60	12	15.66	15.60	-7	14,719	-0.05%
2024/04/16	68	15.73	93	15.82	15.60	-25	15,102	-0.17%
2024/04/15	14	16.53	8	16.77	16.40	6	15,356	0.04%
2024/04/12	29	17.03	5	17.03	16.75	24	15,296	0.16%
2024/04/11	22	17.28	5.1	17.29	17.15	17	15,201	0.11%
2024/04/10	15	17.53	13	17.71	17.55	2	15,264	0.01%
2024/04/09	67	17.70	22	17.86	17.25	45	15,120	0.30%
2024/04/08	230	18.29	74	18.23	17.90	156	14,805	1.05%	大買/鉅額交易
2024/04/03	31	17.99	90.5	18.25	18.60	-59.5	13,686	-0.43%
2024/04/02	17	17.26	8	17.15	16.95	9	12,806	0.07%
2024/04/01	0	0.00	31	16.61	16.55	-31	12,262	-0.25%
2024/03/29	3	16.13	5	16.50	16.10	-2	12,158	-0.02%
2024/03/28	1	16.15	0	0.00	16.15	1	12,089	0.01%
2024/03/27	0	16.03	0	0.00	15.95	0	12,044	0.00%
2024/03/26	2	16.10	1	15.90	15.90	1	12,016	0.01%
2024/03/22	5	16.00	0	0.00	15.95	5	11,882	0.04%
2024/03/21	7	15.60	6	15.80	15.80	1	11,845	0.01%
2024/03/20	2	16.00	6	15.95	15.65	-4	11,799	-0.03%
2024/03/19	5	15.90	1	15.85	15.85	4	11,777	0.03%
2024/03/18	6	16.00	2	15.95	15.95	4	11,743	0.03%
2024/03/15	5	15.50	7	15.62	15.75	-2	11,764	-0.02%
2024/03/14	32	15.63	5	15.62	15.65	27	11,757	0.23%
2024/03/13	39	16.20	2	16.50	15.95	37	11,681	0.32%
2024/03/12	15	16.60	18	16.96	16.95	-3	11,466	-0.03%
2024/03/11	16.1	16.50	90	16.42	16.50	-73.9	11,000	-0.67%
2024/03/08	2	15.30	10	14.90	15.00	-8	10,733	-0.07%
2024/03/07	34	15.32	3	15.45	15.35	31	10,660	0.29%
2024/03/06	52	15.77	5	15.80	15.60	47	10,579	0.44%
2024/03/05	24	15.68	65	16.08	16.05	-41	10,524	-0.39%
2024/03/04	1	15.55	0	0.00	15.50	1	10,356	0.01%
2024/03/01	40	15.49	2	15.60	15.40	38	10,307	0.37%
2024/02/29	20	15.65	10	15.95	15.65	10	10,277	0.10%
2024/02/27	12	15.82	3	15.82	15.80	9	10,237	0.09%
2024/02/26	2	16.05	10	16.08	16.20	-8	10,170	-0.08%
2024/02/23	5	16.55	107	16.44	16.20	-102	10,157	-1.00%	大賣/鉅額交易
2024/02/22	7	16.47	5	16.70	16.35	2	10,080	0.02%
2024/02/21	14	16.54	0	0.00	16.50	14	10,022	0.14%
2024/02/20	19	16.74	27	16.65	16.65	-8	9,965	-0.08%
2024/02/19	95	17.35	11	17.40	16.85	84	9,869	0.85%
2024/02/16	25	17.07	37	16.96	17.10	-12	9,692	-0.12%
2024/02/15	11	16.28	45	16.35	16.30	-34	9,410	-0.36%
2024/02/05	0	0.00	2	15.30	15.75	-2	9,238	-0.02%
2024/02/02	1	15.55	0	0.00	15.50	1	9,147	0.01%
2024/02/01	0	15.60	1	15.25	15.35	-1	9,110	-0.01%
2024/01/31	19	15.63	9	15.55	15.50	10	9,015	0.11%
2024/01/30	0	0.00	9	16.00	16.10	-9	8,903	-0.10%
2024/01/26	23	15.88	20	16.36	15.80	3	8,713	0.03%
2024/01/25	15	16.17	0	0.00	15.95	15	8,589	0.17%
2024/01/24	10	16.40	0	0.00	16.25	10	8,453	0.12%
2024/01/23	18	16.79	2	17.03	16.40	16	8,338	0.19%
2024/01/22	9	16.56	3	16.85	16.45	6	8,093	0.07%
2024/01/19	17	17.06	16	16.99	16.90	1	7,868	0.01%
2024/01/18	12	17.08	30	17.35	17.45	-18	7,224	-0.25%
2024/01/17	3	16.20	1	15.85	15.90	2	6,305	0.03%
2024/01/16	6	16.52	11	16.43	16.40	-5	6,114	-0.08%
2024/01/15	67	16.90	67	17.01	16.80	0	5,822	0.00%
2024/01/12	23	16.81	22	16.77	16.80	1	5,465	0.02%
2024/01/11	117.1	17.03	143.4	16.97	16.45	-26.3	4,982	-0.53%	大買/大賣/
2024/01/10	49	15.42	31.4	15.95	16.25	17.6	3,206	0.55%
2024/01/09	18	14.84	96	15.11	14.80	-78	2,785	-2.80%
2024/01/05	3	14.12	6	14.21	14.15	-3	2,603	-0.12%
2024/01/04	10	14.27	0	0.00	14.15	10	2,574	0.39%
2024/01/03	5	13.25	1	13.35	13.75	4	2,566	0.16%
2024/01/02	10	13.38	0	0.00	13.40	10	2,594	0.39%
2023/12/26	0	0.00	2	13.43	13.40	-2	3,005	-0.07%
2023/12/22	8	13.30	0	0.00	13.25	8	3,109	0.26%
2023/12/21	6	13.39	0	0.00	13.30	6	3,140	0.19%
2023/12/20	1	13.45	0	0.00	13.50	1	3,214	0.03%
2023/12/19	75	13.32	1	13.30	13.30	74	3,325	2.23%
2023/12/18	0	0.00	1	13.45	13.45	-1	3,336	-0.03%
2023/12/13	9.1	13.60	0	0.00	13.55	9.1	3,790	0.24%
2023/12/12	34	13.59	0	0.00	13.70	34	3,975	0.86%
2023/12/11	20	13.85	0	0.00	13.80	20	4,219	0.47%
2023/12/08	5	13.80	0	0.00	13.80	5	4,394	0.11%
2023/12/07	6	13.65	2	13.70	13.65	4	4,921	0.08%
2023/12/04	0	0.00	44	14.05	14.00	-44	5,037	-0.87%
2023/11/30	2	13.70	0	0.00	13.75	2	5,063	0.04%
2023/11/29	2	13.85	0	0.00	13.85	2	5,040	0.04%
2023/11/27	40	13.92	16	14.20	13.75	24	5,065	0.47%
2023/11/24	15	14.00	5	14.00	14.00	10	5,075	0.20%
2023/11/22	7.3	14.20	72	14.12	14.10	-64.7	5,085	-1.27%
2023/11/21	19	13.95	31	14.15	14.05	-12	5,030	-0.24%
2023/11/17	1	13.70	0	0.00	13.75	1	5,101	0.02%
2023/11/16	0	0.00	2	13.70	13.60	-2	5,154	-0.04%
2023/11/14	0	0.00	11	13.55	13.40	-11	5,191	-0.21%
2023/11/13	1	13.40	26	13.49	13.40	-25	5,230	-0.48%
2023/11/09	23	13.65	5	13.55	13.55	18	5,324	0.34%
2023/11/07	11	13.90	0	0.00	13.90	11	5,473	0.20%
2023/11/06	2	14.00	0	0.00	14.10	2	5,703	0.04%
2023/11/01	0	0.00	7	13.80	13.75	-7	5,987	-0.12%
2023/10/31	0	0.00	3	13.80	13.80	-3	6,021	-0.05%
2023/10/27	10	14.10	0	0.00	13.95	10	6,108	0.16%
2023/10/23	2	14.15	1	14.10	14.00	1	6,551	0.02%
2023/10/20	1	13.50	0	0.00	13.50	1	6,653	0.02%
2023/10/19	1	13.85	0	0.00	13.80	1	6,736	0.01%
2023/10/18	2	13.90	0	0.00	13.90	2	6,942	0.03%
2023/10/17	6	14.27	7	14.16	14.15	-1	7,104	-0.01%
2023/10/16	3	14.42	0	0.00	14.30	3	7,417	0.04%
2023/10/13	1	14.80	20	15.00	14.70	-19	7,394	-0.26%
2023/10/12	16	15.00	20	15.00	14.85	-4	7,571	-0.05%
2023/10/11	28	15.33	2	14.75	14.75	26	7,913	0.33%
2023/10/06	2	16.20	0	0.00	15.90	2	8,521	0.02%
2023/10/05	10	16.50	13	16.30	16.30	-3	9,007	-0.03%
2023/10/04	1	15.90	20	16.10	16.20	-19	9,543	-0.20%
2023/10/03	0	0.00	1	15.80	16.05	-1	9,820	-0.01%
2023/10/02	0	0.00	10	15.98	16.15	-10	9,763	-0.10%
2023/09/27	1	15.90	0	0.00	15.90	1	9,694	0.01%
2023/09/26	2	16.00	1	15.95	15.80	1	9,679	0.01%
2023/09/25	3	15.98	1	16.20	16.05	2	9,699	0.02%
2023/09/22	6	15.89	6	15.83	16.00	0	9,645	0.00%
2023/09/21	0	0.00	2	15.50	15.45	-2	9,548	-0.02%
2023/09/20	0	0.00	20	15.50	15.55	-20	9,535	-0.21%
2023/09/18	40	16.09	55	16.08	16.10	-15	9,959	-0.15%
2023/09/15	7	15.66	0	0.00	15.55	7	10,661	0.07%
2023/09/14	65	15.89	113	15.75	15.70	-48	10,989	-0.44%	大賣/
2023/09/13	8	14.85	19	15.07	14.95	-11	11,493	-0.10%
2023/09/12	104	15.36	76	15.44	14.50	28	11,354	0.25%	大買/
2023/09/11	10	15.50	10	15.50	15.50	0	10,920	0.00%
2023/09/08	5	13.95	40	14.16	14.10	-35	10,897	-0.32%
2023/09/07	5	14.20	62	14.28	14.10	-57	10,884	-0.52%
2023/09/06	9	14.68	5	14.60	14.60	4	10,845	0.04%
2023/09/05	13	14.74	2	14.90	14.95	11	10,846	0.10%
2023/09/01	0	0.00	12	14.93	14.90	-12	10,824	-0.11%
2023/08/31	5	14.60	0	0.00	14.90	5	10,810	0.05%
2023/08/30	5	14.50	5	14.70	14.75	0	10,924	0.00%
2023/08/28	3	14.47	6	14.35	14.40	-3	10,894	-0.03%
2023/08/25	2	14.75	0	0.00	14.70	2	10,884	0.02%
2023/08/24	21	14.85	46	15.02	14.85	-25	10,970	-0.23%
2023/08/23	34	14.42	12	14.50	14.50	22	10,905	0.20%
2023/08/22	66	14.78	6	14.63	14.60	60	10,845	0.55%
2023/08/21	0	0.00	1	15.30	15.20	-1	10,781	-0.01%
2023/08/18	52	15.36	0	0.00	15.10	52	10,763	0.48%
2023/08/17	1	15.50	22	15.49	15.45	-21	10,708	-0.20%
2023/08/16	23	15.02	0	0.00	15.10	23	10,657	0.22%
2023/08/15	2	15.35	27	15.49	15.45	-25	10,600	-0.24%
2023/08/14	21	14.95	0	0.00	14.85	21	10,529	0.20%
2023/08/11	1	15.15	23	15.28	15.30	-22	10,457	-0.21%
2023/08/10	30	14.70	27	14.67	14.70	3	10,312	0.03%
2023/08/09	18	15.18	0	0.00	15.10	18	10,074	0.18%
2023/08/08	11	16.81	20	17.02	16.75	-9	9,895	-0.09%
2023/08/07	12	16.29	11	16.50	16.50	1	9,784	0.01%
2023/08/02	5	16.20	2	16.60	16.15	3	9,702	0.03%
2023/08/01	3	16.65	1	17.00	16.65	2	9,609	0.02%
2023/07/31	17	16.78	12	17.11	16.65	5	9,576	0.05%
2023/07/28	1	16.80	1	16.90	16.95	0	9,484	0.00%
2023/07/27	10	16.90	20	17.19	17.20	-10	9,398	-0.11%
2023/07/26	18	16.66	20	16.54	16.45	-2	9,213	-0.02%
2023/07/25	39	17.60	22	17.21	17.65	17	8,969	0.19%
2023/07/24	34	17.39	20	17.13	17.25	14	8,812	0.16%
2023/07/21	19.1	18.07	9.6	17.80	17.70	9.6	8,670	0.11%
2023/07/20	44.1	19.01	51	18.95	18.90	-6.9	8,434	-0.08%
2023/07/19	56	19.19	14	19.32	19.20	42	8,219	0.51%
2023/07/18	4.1	18.36	11	18.88	18.20	-6.9	7,875	-0.09%
2023/07/17	19	19.28	42	18.92	18.95	-23	7,689	-0.30%
2023/07/14	16	18.90	33	18.76	18.75	-17	7,505	-0.23%
2023/07/13	21	19.54	6.1	19.80	19.15	14.9	7,164	0.21%
2023/07/12	23.1	18.27	13	18.03	18.90	10.1	6,415	0.16%
2023/07/11	57.2	17.43	68	17.71	17.70	-10.9	5,935	-0.18%
2023/07/10	5	17.09	103	17.47	17.50	-98	5,248	-1.87%	大賣/
2023/07/07	5	15.85	10	15.95	15.95	-5	4,908	-0.10%
2023/07/06	0	15.30	16	15.49	15.40	-16	4,824	-0.33%
2023/07/05	5	15.25	5	15.25	15.20	0	4,789	0.00%
2023/07/04	0.1	14.90	0.1	15.00	14.90	0	4,762	0.00%
2023/07/03	15.1	15.38	0	0.00	15.25	15.1	4,747	0.32%
2023/06/30	2	15.10	1	15.15	15.15	1	4,708	0.02%
2023/06/29	0.1	14.75	0.3	14.80	14.70	-0.2	4,689	0.00%
2023/06/28	0.1	14.65	1	14.60	14.55	-0.9	4,674	-0.02%
2023/06/27	6	14.67	5	14.15	14.40	1	4,644	0.02%
2023/06/26	69.1	15.78	31	15.55	15.25	38.1	4,497	0.85%
2023/06/21	144.1	16.48	30	16.01	15.85	114.1	4,000	2.85%	大買/鉅額交易
2023/06/20	68	14.45	291	14.54	15.55	-223	3,047	-7.32%	大賣/鉅額交易
2023/06/19	191	14.05	117	14.60	14.15	74	2,575	2.87%	大買/大賣/
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	1	11.70	1	12.35	12.35	0	1,761	0.00%
2023/06/14	0	0.00	1	11.20	11.25	-1	1,665	-0.06%
2023/06/13	17.1	11.08	10	11.10	11.00	7.1	1,634	0.43%
2023/06/12	0	0.00	1	11.00	10.95	-1	1,616	-0.06%
2023/06/09	2	10.85	1	11.00	10.85	1	1,595	0.06%
2023/06/08	0	0.00	6	10.60	10.60	-6	1,567	-0.38%
2023/06/06	2	10.83	0	0.00	10.90	2	1,579	0.13%
2023/06/02	0	0.00	0.6	10.80	10.75	-0.6	1,456	-0.04%
2023/06/01	0	0.00	10	10.90	10.80	-10	1,459	-0.69%
2023/05/31	0	0.00	5	10.65	10.80	-5	1,457	-0.34%
2023/05/30	10	10.86	1	11.05	10.65	9	1,441	0.62%
2023/05/22	0.1	10.50	0	0.00	10.45	0.1	1,463	0.01%
2023/05/17	0	0.00	1	10.40	10.40	-1	1,528	-0.07%
2023/05/12	0.1	10.25	0	0.00	10.05	0.1	1,578	0.01%
2023/04/25	10	10.15	0	0.00	10.15	10	1,673	0.60%
2023/04/21	20	10.65	0	0.00	10.40	20	1,637	1.22%
2023/04/20	10	10.75	0	0.00	10.65	10	1,608	0.62%
2023/04/17	0	0.00	2	11.40	11.35	-2	1,495	-0.13%
2023/04/14	0	0.00	40	11.04	11.15	-40	1,448	-2.76%
2023/04/12	0	10.70	27	10.69	10.70	-27	1,354	-1.99%
2023/04/06	0	0.00	10	10.85	10.80	-10	1,309	-0.76%
2023/03/30	0	0.00	11	10.65	10.55	-11	1,277	-0.86%
2023/03/29	5	10.40	10	10.45	10.45	-5	1,266	-0.39%
2023/03/24	5	10.50	0	0.00	10.60	5	1,246	0.40%
2023/03/22	26	10.64	26	10.73	10.60	0	1,209	0.00%
2023/03/21	4	10.53	0	0.00	10.60	4	1,145	0.35%
2023/03/14	0	0.00	1	10.05	10.00	-1	1,073	-0.09%
2023/03/10	20	10.08	1	10.15	10.15	19	1,076	1.76%
2023/03/07	5	10.20	5	10.35	10.35	0	1,051	0.00%
2023/03/02	20	10.15	0	0.00	10.15	20	1,020	1.96%
2023/03/01	0	0.00	2	10.30	10.15	-2	1,012	-0.20%
2023/02/23	1	10.35	2	10.35	10.30	-1	964	-0.10%
2023/02/22	42	10.23	0	0.00	10.30	42	939	4.47%
2023/02/21	42.1	10.17	0	0.00	10.05	42.1	891	4.72%
2023/02/17	0	0.00	21	10.09	9.99	-21	841	-2.49%
2023/02/16	0	0.00	5	9.83	9.91	-5	802	-0.62%
2023/02/14	5	9.76	0	0.00	9.78	5	782	0.64%
2023/02/10	10	9.42	0	0.00	9.57	10	737	1.36%
2023/02/09	0.1	9.55	4	9.56	9.52	-4	724	-0.55%
2023/02/08	1	9.65	2	9.60	9.63	-1	719	-0.14%
2023/02/07	20	9.63	0	0.00	9.67	20	705	2.84%
2023/02/06	0	0.00	25	9.53	9.52	-25	676	-3.70%
2023/02/03	0	0.00	2	9.15	9.25	-2	636	-0.31%
2023/01/30	0	0.00	8	8.78	8.89	-8	616	-1.30%
2023/01/17	8	8.71	0	0.00	8.71	8	613	1.30%
2023/01/12	0	0.00	8	9.03	8.94	-8	603	-1.32%
2023/01/10	2	8.97	25	8.99	8.97	-23	612	-3.75%
2022/12/30	2	8.82	0	0.00	8.81	2	666	0.30%
2022/12/29	2	8.80	0	0.00	8.82	2	677	0.30%
2022/12/28	1	8.88	0	0.00	8.88	1	688	0.15%
2022/12/23	1.2	8.79	0	0.00	9.05	1.2	716	0.17%
2022/12/21	1	8.70	0	0.00	8.83	1	737	0.14%
2022/12/20	1	8.74	0	0.00	8.71	1	744	0.13%
2022/12/19	3	8.78	0	0.00	8.81	3	783	0.38%
2022/12/16	5	8.91	0	0.00	8.90	5	788	0.63%
2022/12/14	0	0.00	3	9.06	9.08	-3	804	-0.37%
2022/12/09	3	8.95	0	0.00	8.95	3	809	0.37%
2022/12/07	0.1	9.04	0	0.00	9.00	0.1	821	0.01%
2022/12/06	0	0.00	6	9.20	9.13	-6	816	-0.74%
2022/12/02	2	9.25	1	9.26	9.25	1	826	0.12%
2022/12/01	0.1	9.22	0	0.00	9.18	0.1	832	0.01%
2022/11/30	0.1	9.17	0	0.00	9.11	0.1	841	0.01%
2022/11/23	3	9.09	0	0.00	9.09	3	1,213	0.25%
2022/11/22	0	0.00	3	9.12	9.05	-3	1,229	-0.24%
2022/11/21	0	0.00	2	9.16	9.16	-2	1,236	-0.16%
2022/11/16	2.1	9.19	0	0.00	9.15	2.1	1,273	0.16%
2022/11/10	0	0.00	3	8.93	8.95	-3	1,346	-0.22%
2022/11/04	0	0.00	10	8.94	8.98	-10	1,463	-0.68%
2022/10/31	1	8.64	0	0.00	8.60	1	1,496	0.07%
2022/10/04	0	0.00	14	8.98	8.98	-14	1,664	-0.84%
2022/10/03	10	8.82	0	0.00	8.82	10	1,663	0.60%
2022/09/30	0	0.00	2	8.67	8.80	-2	1,678	-0.12%
2022/09/29	10	8.50	0	0.00	8.59	10	1,689	0.59%
2022/09/28	3	8.29	0	0.00	8.23	3	1,702	0.18%
2022/09/27	2	8.25	30	8.56	8.62	-28	1,701	-1.65%
2022/09/26	3	8.71	0	0.00	8.59	3	1,707	0.18%
2022/09/23	6	9.13	3	9.21	9.12	3	1,703	0.18%
2022/09/22	1	9.05	2	9.24	9.20	-1	1,732	-0.06%
2022/09/21	1	9.23	1	9.18	9.18	0	1,732	0.00%
2022/09/20	1	9.32	0	0.00	9.31	1	1,743	0.06%
2022/09/19	7	9.34	0	0.00	9.31	7	1,773	0.39%
2022/09/16	2.1	9.45	0	0.00	9.45	2.1	1,783	0.12%
2022/09/15	1	9.52	2	9.58	9.54	-1	1,822	-0.05%
2022/09/14	2.3	9.34	5	9.44	9.43	-2.7	1,837	-0.15%
2022/09/13	5	9.44	8	9.50	9.45	-3	1,849	-0.16%
2022/09/12	29.1	9.42	5	9.40	9.40	24.1	1,896	1.27%
2022/09/08	1.1	9.43	4	9.55	9.57	-2.9	1,913	-0.15%
2022/09/07	9.1	9.30	0	0.00	9.34	9.1	1,931	0.47%
2022/09/06	15	9.48	0	0.00	9.45	15	1,940	0.77%
2022/09/05	10.1	9.60	0	0.00	9.60	10.1	1,962	0.51%
2022/09/02	1	9.93	0	0.00	9.90	1	1,958	0.05%
2022/09/01	2	10.10	0	0.00	10.05	2	1,960	0.10%
2022/08/31	10	10.45	10	10.30	10.30	0	1,961	0.00%
2022/08/25	0	0.00	10	10.40	10.45	-10	2,126	-0.47%
2022/08/19	4	10.60	0	0.00	10.70	4	2,648	0.15%
2022/08/15	10	10.40	25	10.50	10.50	-15	3,127	-0.48%
2022/08/09	0.1	10.05	0	0.00	10.05	0.1	3,139	0.00%
2022/08/05	0	0.00	1	10.00	10.05	-1	3,160	-0.03%
2022/08/04	2	9.75	0	0.00	9.73	2	3,161	0.06%
2022/08/03	0	0.00	7	10.10	9.96	-7	3,145	-0.22%
2022/08/02	1	10.10	2	10.10	10.10	-1	3,148	-0.03%
2022/07/29	0	0.00	21	10.20	10.15	-21	3,139	-0.67%
2022/07/28	0	0.00	14	10.15	10.10	-14	3,145	-0.45%
2022/07/27	0	0.00	9	10.05	10.20	-9	3,147	-0.29%
2022/07/26	0	0.00	10	10.19	10.10	-10	3,138	-0.32%
2022/07/11	2	9.35	5	9.37	9.35	-3	3,175	-0.09%
2022/07/08	0	0.00	8	9.43	9.48	-8	3,184	-0.25%
2022/07/07	0	0.00	32	9.06	9.22	-32	3,180	-1.01%
2022/07/06	6	9.10	3	9.42	9.02	3	3,190	0.09%
2022/07/04	7.1	9.06	0	0.00	9.05	7.1	3,196	0.22%
2022/07/01	8	9.46	0	0.00	9.06	8	3,223	0.25%
2022/06/30	0	0.00	2	9.81	9.68	-2	3,217	-0.06%
2022/06/28	0	0.00	22	10.10	10.10	-22	3,243	-0.68%
2022/06/27	0.1	10.25	0	0.00	10.25	0.1	3,251	0.00%
2022/06/21	5.1	9.76	0	0.00	10.05	5.1	3,260	0.16%
2022/06/20	5	9.92	0	0.00	9.66	5	3,264	0.15%
2022/06/17	5	9.98	5	10.15	10.10	0	3,231	0.00%
2022/06/14	2	10.15	0	0.00	10.20	2	3,260	0.06%
2022/06/08	1	10.50	0	0.00	10.65	1	3,197	0.03%
2022/06/02	3	10.87	0	0.00	10.75	3	3,155	0.10%
2022/06/01	5	10.65	0	0.00	10.70	5	2,944	0.17%
2022/05/31	6	10.64	4	10.58	10.65	2	2,886	0.07%
2022/05/30	6	10.38	0	0.00	10.40	6	2,659	0.23%
2022/05/27	2	10.35	15	10.66	10.45	-13	2,700	-0.48%
2022/05/26	20	10.20	260	10.20	10.15	-240	2,557	-9.38%	大賣/鉅額交易
2022/05/25	19.1	10.25	0.1	10.25	10.25	19	2,553	0.74%
2022/05/24	12.1	10.44	0	0.00	10.25	12.1	2,575	0.47%
2022/05/23	9.1	11.02	6.7	10.90	10.90	2.4	2,451	0.10%
2022/05/19	0	0.00	320	10.82	10.85	-320	2,164	-14.78%	大賣/鉅額交易
2022/05/18	2	11.15	6	10.94	11.15	-4	2,169	-0.18%
2022/05/17	0	0.00	16	10.67	10.65	-16	2,150	-0.74%
2022/05/16	0	0.00	3	10.55	10.35	-3	2,165	-0.14%
2022/05/13	1	10.35	1	10.20	10.40	0	2,197	0.00%
2022/05/12	4	10.13	0	0.00	10.00	4	2,207	0.18%
2022/05/11	1	10.20	0	0.00	10.15	1	2,242	0.04%
2022/05/10	0.1	10.50	0	0.00	10.40	0.1	2,291	0.01%
2022/05/09	5	10.45	2	10.30	10.30	3	2,352	0.13%
2022/05/06	1.3	10.63	2	10.75	10.75	-0.8	2,403	-0.03%
2022/05/05	0.1	10.95	0	0.00	10.85	0.1	2,445	0.00%
2022/05/04	1	10.70	0	0.00	10.65	1	2,457	0.04%
2022/05/03	0	0.00	2	10.70	10.75	-2	2,489	-0.08%
2022/04/28	6	10.54	5	10.80	10.80	1	2,560	0.04%
2022/04/27	5	10.40	11	10.58	10.70	-6	2,599	-0.23%
2022/04/26	5	10.70	5	10.75	10.75	0	2,597	0.00%
2022/04/19	1	11.35	0	0.00	11.20	1	3,010	0.03%
2022/04/18	0.1	11.05	1	11.00	10.90	-0.9	3,160	-0.03%
2022/04/14	2.1	11.16	0	0.00	11.15	2.1	3,739	0.06%
2022/04/12	0	0.00	15	11.05	11.05	-15	4,330	-0.35%
2022/04/11	5	11.40	2	11.35	11.15	3	4,688	0.06%
2022/04/08	35	11.49	15	11.63	11.55	20	5,939	0.34%
2022/04/07	6	11.78	3	11.50	11.45	3	6,608	0.05%
2022/04/06	12	11.82	0	0.00	11.90	12	6,749	0.18%
2022/04/01	1	11.95	0	0.00	11.95	1	7,088	0.01%
2022/03/31	23	12.19	1	12.15	12.10	22	7,157	0.31%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	2.1	12.31	0	0.00	12.30	2.1	7,276	0.03%
2022/03/28	8	12.68	4	12.58	12.60	4	7,773	0.05%
2022/03/25	2	12.75	0	0.00	12.85	2	7,848	0.03%
2022/03/24	2	12.85	0	0.00	12.95	2	7,888	0.03%
2022/03/23	4	13.00	3	13.15	13.00	1	8,054	0.01%
2022/03/21	3	13.05	0	0.00	12.90	3	9,065	0.03%
2022/03/15	5	13.00	5	12.90	12.90	0	11,145	0.00%
2022/03/10	1	13.05	5	13.14	13.10	-4	11,290	-0.04%
2022/03/09	0	0.00	4	12.63	12.80	-4	11,254	-0.04%
2022/03/08	0	0.00	2	12.23	12.15	-2	11,217	-0.02%
2022/03/07	1	12.55	0	0.00	12.20	1	11,190	0.01%
2022/03/03	0	0.00	1	13.10	13.00	-1	11,300	-0.01%
2022/03/02	2	12.83	0	0.00	13.00	2	11,335	0.02%
2022/03/01	5	12.95	5	13.15	13.15	0	11,239	0.00%
2022/02/25	1	12.90	0	0.00	12.80	1	11,249	0.01%
2022/02/24	10	13.10	0	0.00	12.85	10	11,276	0.09%
2022/02/22	2	13.60	0	0.00	13.60	2	11,281	0.02%
2022/02/17	3	13.95	0	0.00	13.85	3	11,282	0.03%
2022/02/16	0	14.15	0	0.00	14.10	0	11,265	0.00%
2022/02/11	2	14.10	88	14.30	14.30	-86	11,205	-0.77%
2022/02/10	6	14.18	0	0.00	14.20	6	11,154	0.05%
2022/02/09	2	14.10	0	0.00	14.30	2	11,116	0.02%
2022/02/08	2	13.80	0	0.00	14.00	2	11,059	0.02%
2022/02/07	0	0.00	6	13.00	13.45	-6	11,009	-0.05%
2022/01/26	6	12.73	7	13.05	12.70	-1	10,980	-0.01%
2022/01/25	10	12.93	5	12.80	12.75	5	10,972	0.05%
2022/01/24	17	12.87	7	13.18	13.15	10	10,947	0.09%
2022/01/21	14	13.29	20	13.30	13.25	-6	10,923	-0.05%
2022/01/19	3	13.62	2	13.60	13.60	1	10,860	0.01%
2022/01/18	5	13.80	11	13.89	13.75	-6	10,828	-0.06%
2022/01/17	4	13.65	0	0.00	13.65	4	10,791	0.04%
2022/01/14	19	13.38	0	0.00	13.35	19	10,755	0.18%
2022/01/13	25	13.84	1	14.05	13.70	24	10,673	0.22%
2022/01/12	4	14.03	8	14.24	14.00	-4	10,594	-0.04%
2022/01/11	19	14.12	8	14.11	14.15	11	10,392	0.11%
2022/01/10	23	14.67	14	14.67	14.40	9	10,207	0.09%
2022/01/07	25	14.65	23	14.71	14.55	2	9,773	0.02%
2022/01/06	14.1	15.18	6.1	14.87	15.15	8	9,598	0.08%
2022/01/05	40.1	15.30	22.1	15.61	14.90	18	9,413	0.19%
2022/01/04	32.1	15.42	4	15.48	15.10	28.1	8,986	0.31%
2022/01/03	54.1	16.10	23.1	16.14	16.10	31	8,602	0.36%
2021/12/30	1	15.25	44.1	15.92	16.00	-43.1	7,340	-0.59%
2021/12/29	6.1	14.57	3	14.90	14.55	3.1	6,655	0.05%
2021/12/28	8.1	14.64	6	14.84	14.60	2.1	6,490	0.03%
2021/12/27	1.1	14.41	5	14.47	14.45	-3.9	6,159	-0.06%
2021/12/24	5.1	14.15	1.1	14.10	14.10	4	6,077	0.07%
2021/12/23	6.1	14.37	8.1	14.15	14.35	-2	6,005	-0.03%
2021/12/22	0.1	14.40	9.1	14.58	14.30	-9	5,924	-0.15%
2021/12/21	15.1	13.92	6.1	13.93	13.95	9	5,385	0.17%
2021/12/20	0.1	14.10	10.1	14.15	14.10	-10	5,307	-0.19%
2021/12/17	8.1	14.09	7.1	13.99	14.00	1	5,250	0.02%
2021/12/16	5.1	14.80	11	14.84	14.85	-5.9	5,064	-0.12%
2021/12/15	69	14.82	58.1	14.92	14.60	10.9	4,812	0.23%
2021/12/14	44	14.98	23.1	15.31	14.10	20.9	4,038	0.52%
2021/12/13	0	0.00	38	15.21	15.55	-38	3,048	-1.25%
2021/12/10	25	13.36	14	13.60	14.15	11	2,758	0.40%
2021/12/09	10	12.33	2	11.85	12.90	8	2,045	0.39%
2021/12/08	2	11.45	2	11.55	11.75	0	1,838	0.00%
2021/12/07	2	11.45	26	11.65	11.50	-24	1,810	-1.33%
2021/12/06	6	11.42	37	11.46	11.45	-31	1,682	-1.84%
2021/12/02	3	11.03	0	0.00	11.05	3	1,683	0.18%
2021/12/01	0.1	11.00	0	0.00	11.10	0.1	1,688	0.01%
2021/11/30	1.1	10.91	0	0.00	10.85	1.1	1,681	0.06%
2021/11/26	35.1	11.11	8	11.05	10.90	27.1	1,524	1.77%
2021/11/25	10	11.51	0	0.00	11.50	10	1,465	0.68%
2021/11/24	3	11.20	33	11.61	11.65	-30	1,453	-2.06%
2021/11/23	38.1	11.39	0	0.00	11.25	38.1	1,424	2.67%
2021/11/22	0	0.00	5	11.52	11.70	-5	1,376	-0.36%
2021/11/19	5	11.30	0	0.00	11.30	5	1,324	0.38%
2021/11/18	0	0.00	26	11.26	11.50	-26	1,294	-2.01%
2021/11/16	9.1	10.98	10	11.10	10.90	-0.9	1,240	-0.07%
2021/11/15	6.1	10.88	0	0.00	10.85	6.1	1,236	0.49%
2021/11/12	21	11.03	0	0.00	10.90	21	1,226	1.71%
2021/11/10	1.1	11.16	0	0.00	11.15	1.1	1,203	0.09%
2021/11/09	3.1	11.35	0	0.00	11.20	3.1	1,215	0.25%
2021/11/08	0	0.00	4	11.30	11.40	-4	1,220	-0.33%
2021/11/05	3	11.17	5	11.27	11.25	-2	1,265	-0.16%
2021/11/04	2	11.05	0	0.00	11.10	2	1,268	0.16%
2021/11/03	5.1	11.12	4	11.25	11.15	1.1	1,273	0.08%
2021/11/02	4	11.13	1	11.10	11.10	3	1,268	0.24%
2021/11/01	4	11.40	1	11.35	11.40	3	1,313	0.23%
2021/10/28	0.1	11.35	0	0.00	11.20	0.1	1,343	0.01%
2021/10/27	4	11.08	0	0.00	11.15	4	1,329	0.30%
2021/10/26	0.1	11.35	0	0.00	11.20	0.1	1,332	0.01%
2021/10/25	0	0.00	3	11.35	11.35	-3	1,338	-0.22%
2021/10/21	0	0.00	11	11.00	11.00	-11	1,366	-0.80%
2021/10/20	10	10.85	3	11.05	10.80	7	1,380	0.51%
2021/10/19	0	0.00	19	10.93	10.90	-19	1,406	-1.35%
2021/10/15	0.1	10.65	0	0.00	10.65	0.1	1,500	0.01%
2021/10/13	2	10.23	0	0.00	10.30	2	1,672	0.12%
2021/10/12	20	10.55	0	0.00	10.40	20	1,684	1.19%
2021/10/08	2	10.60	0	0.00	10.60	2	1,688	0.12%
2021/10/05	1	10.05	0	0.00	10.60	1	1,752	0.06%
2021/10/04	11	10.49	0	0.00	10.20	11	1,738	0.63%
2021/10/01	14	10.94	0	0.00	10.85	14	1,715	0.82%
2021/09/29	9.1	11.11	0	0.00	11.15	9.1	1,707	0.53%
2021/09/27	0	0.00	19	11.66	11.60	-19	1,732	-1.10%
2021/09/24	5.1	11.30	5	11.40	11.30	0.1	1,723	0.01%
2021/09/23	0.1	11.30	0	0.00	11.20	0.1	1,727	0.00%
2021/09/22	0.1	11.35	0	0.00	11.20	0.1	1,739	0.00%
2021/09/17	0	0.00	2	11.43	11.50	-2	1,796	-0.11%
2021/09/16	6.1	11.22	2	11.45	11.15	4.1	1,808	0.23%
2021/09/10	0	0.00	4	11.30	11.25	-4	1,853	-0.22%
2021/09/09	0	0.00	1	11.10	11.20	-1	1,861	-0.05%
2021/09/08	3.1	11.00	1	10.95	10.85	2.1	1,860	0.11%
2021/09/07	1	11.25	0	0.00	11.35	1	1,830	0.05%
2021/09/06	7	11.48	0	0.00	11.40	7	1,825	0.38%
2021/09/03	4	11.85	0	0.00	11.85	4	1,819	0.22%
2021/09/02	5	11.75	0	0.00	11.75	5	1,823	0.27%
2021/09/01	3	11.98	0	0.00	12.00	3	1,827	0.16%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/24	8	11.81	0	0.00	11.75	8	1,895	0.42%
2021/08/23	0	0.00	3	11.98	12.15	-3	1,923	-0.16%
2021/08/19	1	11.35	5	11.40	11.40	-4	1,928	-0.21%
2021/08/17	2	11.68	0	0.00	11.60	2	1,937	0.10%
2021/08/11	10	12.68	0	0.00	12.50	10	1,996	0.50%
2021/08/10	2	13.20	0	0.00	13.15	2	1,991	0.10%
2021/08/06	2	13.40	0	0.00	13.35	2	2,058	0.10%
2021/08/05	4	13.85	0	0.00	13.55	4	2,111	0.19%
2021/07/28	2	13.30	6	13.33	13.35	-4	2,338	-0.17%
2021/07/27	14	14.04	14	13.86	13.55	0	2,436	0.00%
2021/07/26	4	14.05	0	0.00	14.05	4	2,533	0.16%
2021/07/23	4	14.00	0	0.00	14.00	4	2,604	0.15%
2021/07/22	2	13.60	2	13.80	13.80	0	2,696	0.00%
2021/07/20	3	13.68	0	0.00	13.45	3	3,015	0.10%
2021/07/19	9	14.38	0	0.00	14.25	9	3,107	0.29%
2021/07/13	3	13.87	2	14.00	13.70	1	3,579	0.03%
2021/07/12	2	13.35	2	13.40	13.55	0	3,608	0.00%
2021/07/09	2	13.25	0	0.00	13.35	2	3,795	0.05%
2021/07/08	0	0.00	19	13.42	13.40	-19	3,902	-0.49%
2021/07/07	2	13.30	22	13.25	13.25	-20	3,992	-0.50%
2021/07/06	6	13.51	1	13.65	13.50	5	4,159	0.12%
2021/07/05	1	13.80	4	13.81	13.75	-3	4,274	-0.07%
2021/07/01	1	13.35	0	0.00	13.25	1	4,421	0.02%
2021/06/30	4	13.60	0	0.00	13.50	4	4,552	0.09%
2021/06/29	2	13.45	0	0.00	13.40	2	4,776	0.04%
2021/06/28	5	13.80	6	13.98	13.75	-1	5,029	-0.02%
2021/06/25	0	0.00	1	14.05	14.15	-1	5,310	-0.02%
2021/06/24	10	13.85	2	13.83	13.85	8	5,440	0.15%
2021/06/23	0	0.00	4	13.61	13.55	-4	5,450	-0.07%
2021/06/21	2	13.23	0	0.00	13.25	2	5,511	0.04%
2021/06/18	3	13.75	0	0.00	13.65	3	5,603	0.05%
2021/06/17	1	13.45	3	13.87	14.00	-2	5,734	-0.03%
2021/06/16	0	0.00	2	13.75	13.55	-2	6,069	-0.03%
2021/06/11	1	13.55	2	13.85	13.85	-1	6,345	-0.02%
2021/06/10	0	0.00	1	13.85	13.65	-1	6,348	-0.02%
2021/06/09	2	13.83	0	0.00	13.70	2	6,371	0.03%
2021/06/08	0	0.00	4.1	14.01	13.95	-4.1	6,375	-0.06%
2021/06/07	1	13.90	30	14.15	13.95	-29	6,364	-0.46%
2021/06/04	8	14.04	0	0.00	13.95	8	6,357	0.13%
2021/06/03	0	0.00	5	14.25	14.15	-5	6,361	-0.08%
2021/06/02	5	13.97	0	0.00	14.05	5	6,359	0.08%
2021/06/01	1	14.10	2	14.28	14.30	-1	6,363	-0.02%
2021/05/31	2	13.85	2	13.95	13.80	0	6,353	0.00%
2021/05/28	1	13.65	11	13.66	13.65	-10	6,333	-0.16%
2021/05/27	7	13.36	0.1	13.85	13.35	7	6,351	0.11%
2021/05/26	1	13.40	0	0.00	13.55	1	6,377	0.02%
2021/05/25	4	13.46	13	13.48	13.40	-9	6,403	-0.14%
2021/05/24	5	12.87	3	13.03	13.20	2	6,427	0.03%
2021/05/21	8	12.66	3	12.97	12.85	5	6,448	0.08%
2021/05/20	3	12.60	0	0.00	12.50	3	6,484	0.05%
2021/05/19	9	12.67	3	12.72	12.85	6	6,491	0.09%
2021/05/18	8	12.00	5	12.10	12.30	3	6,486	0.05%
2021/05/17	2	11.35	5	11.80	11.20	-3	6,454	-0.05%
2021/05/14	4	12.70	2	13.05	12.40	2	6,392	0.03%
2021/05/13	1	12.05	12.2	11.90	12.45	-11.2	6,367	-0.18%
2021/05/12	6	13.28	2	13.20	12.70	4	6,401	0.06%
2021/05/11	10	14.49	2.3	14.37	14.05	7.7	6,343	0.12%
2021/05/10	0	0.00	22	15.28	15.60	-22	6,320	-0.35%
2021/05/07	20	14.40	6	14.54	14.90	14	6,300	0.22%
2021/05/06	2	14.30	1	14.30	14.35	1	6,262	0.02%
2021/05/05	2	14.95	5	14.50	14.55	-3	6,200	-0.05%
2021/05/04	6	14.85	9	14.73	14.80	-3	6,154	-0.05%
2021/05/03	6.2	15.92	3	15.75	15.85	3.2	6,039	0.05%
2021/04/29	5	17.22	1	17.55	17.05	4	5,940	0.07%
2021/04/28	4	17.70	4	17.91	17.75	0	5,858	0.00%
2021/04/27	12.1	17.75	30	18.00	17.70	-17.9	5,780	-0.31%
2021/04/26	17	18.19	14	18.30	18.25	3	5,597	0.05%
2021/04/23	20	17.33	31	17.66	18.00	-11	5,401	-0.20%
2021/04/22	72	17.93	11	17.30	17.00	61	5,269	1.16%
2021/04/21	5	18.08	9	17.93	18.35	-4	5,031	-0.08%
2021/04/20	1.4	17.36	27	17.47	17.40	-25.6	4,900	-0.52%
2021/04/19	24	17.21	2	17.38	17.25	22	4,883	0.45%
2021/04/16	8	17.47	1	17.55	17.40	7	4,822	0.15%
2021/04/15	14	17.52	16	17.64	17.45	-2	4,768	-0.04%
2021/04/14	5	16.35	5	16.31	16.75	0	4,583	0.00%
2021/04/13	10.1	17.24	0	0.00	16.90	10.1	4,557	0.22%
2021/04/12	23	17.71	9	17.96	17.70	14	4,493	0.31%
2021/04/09	6	17.57	12	17.97	17.35	-6	4,339	-0.14%
2021/04/08	15	17.29	2	17.50	17.30	13	4,247	0.31%
2021/04/07	8	17.08	10	17.31	17.35	-2	4,208	-0.05%
2021/04/06	11	16.99	11	17.34	16.85	0	4,178	0.00%
2021/04/01	7	17.08	12	17.40	17.00	-5	4,311	-0.12%
2021/03/31	13	16.74	24	16.88	16.85	-11	4,099	-0.27%
2021/03/30	20	16.11	29	16.14	16.10	-9	3,892	-0.23%
2021/03/29	5	15.55	31	15.51	15.40	-26	3,593	-0.72%
2021/03/26	1	14.60	3	14.83	14.80	-2	3,579	-0.06%
2021/03/25	8	14.72	2	14.90	14.55	6	3,595	0.17%
2021/03/24	5	14.99	0	0.00	14.90	5	3,567	0.14%
2021/03/23	11	15.26	1	15.95	15.10	10	3,541	0.28%
2021/03/22	26	15.36	15	15.20	15.55	11	3,447	0.32%
2021/03/19	42	15.17	3	15.08	15.00	39	3,346	1.17%
2021/03/18	2	15.30	23	14.70	15.30	-21	3,049	-0.69%
2021/03/17	3	14.00	0	0.00	13.95	3	2,838	0.11%
2021/03/16	0	0.00	3	14.05	14.05	-3	2,875	-0.10%
2021/03/15	0	0.00	7	14.23	14.20	-7	2,941	-0.24%
2021/03/12	4	13.89	2	14.13	14.00	2	2,967	0.07%
2021/03/11	0	0.00	5	14.07	14.05	-5	3,131	-0.16%
2021/03/10	0	0.00	1	13.85	13.80	-1	3,338	-0.03%
2021/03/09	1	13.45	5	13.71	13.65	-4	3,383	-0.12%
2021/03/08	2	13.55	10	13.80	13.50	-8	3,479	-0.23%
2021/03/05	10	13.64	0	0.00	13.50	10	3,730	0.27%
2021/03/04	6	13.85	0	0.00	13.95	6	3,922	0.15%
2021/03/03	3	13.75	14	14.13	14.10	-11	3,955	-0.28%
2021/03/02	16	14.06	13	14.23	13.85	3	3,969	0.08%
2021/02/26	4	13.84	22	14.18	14.20	-18	3,976	-0.45%
2021/02/25	11	14.07	4.5	14.21	14.00	6.5	3,985	0.16%
2021/02/24	20	14.01	1	14.00	13.95	19	4,016	0.47%
2021/02/23	4	13.90	2	14.13	14.10	2	4,399	0.05%
2021/02/22	14	13.98	11	13.89	14.05	3	4,684	0.06%
2021/02/19	3	13.45	1	13.70	13.50	2	4,625	0.04%
2021/02/18	3	13.35	2	13.48	13.45	1	4,610	0.02%
2021/02/17	2	12.83	8.5	13.06	13.10	-6.5	4,609	-0.14%
2021/02/04	6	12.78	0	0.00	12.70	6	4,590	0.13%
2021/02/03	5.5	12.91	6	12.78	13.00	-0.5	4,579	-0.01%
2021/02/02	20	12.65	0	0.00	12.50	20	4,487	0.45%
2021/02/01	7	12.61	11	12.62	12.75	-4	4,465	-0.09%
2021/01/29	5	12.34	6	12.68	12.25	-1	4,401	-0.02%
2021/01/28	4	12.34	5	12.30	12.30	-1	4,375	-0.02%
2021/01/27	1	12.50	0	0.00	12.50	1	4,368	0.02%
2021/01/26	3	12.58	1	12.95	12.50	2	4,367	0.05%
2021/01/25	1	12.45	1	12.75	12.55	0	4,361	0.00%
2021/01/22	7	12.60	2	12.65	12.65	5	4,354	0.11%
2021/01/21	6	12.57	12	12.81	12.40	-6	4,341	-0.14%
2021/01/20	17	12.79	0	0.00	12.50	17	4,325	0.39%
2021/01/19	2	13.30	11	13.50	13.20	-9	4,281	-0.21%
2021/01/18	11	13.20	2	13.33	13.30	9	4,270	0.21%
2021/01/15	3	13.63	2	13.70	13.55	1	4,250	0.02%
2021/01/14	4	14.14	10	14.15	14.05	-6	4,215	-0.14%
2021/01/13	12	13.75	34	14.24	14.00	-22	4,188	-0.53%
2021/01/12	11	13.44	7	13.40	13.30	4	4,103	0.10%
2021/01/11	6	13.80	3	13.97	13.80	3	4,076	0.07%
2021/01/08	16	13.63	26	13.79	13.60	-10	4,066	-0.25%
2021/01/07	1	13.75	0	0.00	13.80	1	4,093	0.02%
2021/01/06	50	14.19	28	13.89	13.80	22	4,117	0.53%
2021/01/05	0	0.00	11	14.46	14.30	-11	4,033	-0.27%
2021/01/04	2	14.10	4	14.33	14.25	-2	3,993	-0.05%
2020/12/31	21	14.09	1	14.15	14.10	20	3,966	0.50%
2020/12/30	8	14.28	1	14.25	14.25	7	3,931	0.18%
2020/12/29	28	14.43	11	14.48	14.50	17	3,900	0.44%
2020/12/28	6	14.97	6	14.48	14.85	0	3,815	0.00%
2020/12/25	5	14.08	2	14.23	14.10	3	3,536	0.08%
2020/12/24	13	14.38	18	14.42	14.05	-5	3,515	-0.14%
2020/12/23	19	13.88	4	14.04	14.15	15	3,468	0.43%
2020/12/22	10	14.12	36	14.23	13.80	-26	3,450	-0.75%
2020/12/21	7	13.33	1	13.55	13.60	6	3,323	0.18%
2020/12/18	7	13.74	1	13.90	13.70	6	3,302	0.18%
2020/12/17	1	13.75	2.3	13.89	13.85	-1.3	3,288	-0.04%
2020/12/16	3	13.78	1	14.05	13.80	2	3,303	0.06%
2020/12/15	6	13.83	2	13.70	13.65	4	3,289	0.12%
2020/12/14	0	0.00	10	14.10	14.15	-10	3,262	-0.31%
2020/12/11	8	13.57	11	13.75	13.60	-3	3,222	-0.09%
2020/12/10	14	14.05	0	0.00	13.95	14	3,164	0.44%
2020/12/09	26	14.23	16	14.25	14.10	10	3,119	0.32%
2020/12/08	1	13.80	2	13.90	13.85	-1	3,059	-0.03%
2020/12/07	25	14.45	23	14.11	14.25	2	3,048	0.07%
2020/12/04	3	14.20	29	14.16	14.50	-26	2,894	-0.90%
2020/12/03	10	13.75	2	13.95	13.65	8	2,678	0.30%
2020/12/02	19	13.90	9	14.01	13.90	10	2,725	0.37%
2020/12/01	49	14.18	53	14.17	14.30	-4	2,750	-0.15%
2020/11/30	17	13.51	2	13.45	13.70	15	2,681	0.56%
2020/11/26	2	12.75	12	12.83	12.70	-10	2,480	-0.40%
2020/11/25	16	12.65	20	12.78	12.55	-4	2,452	-0.16%
2020/11/24	10	12.74	5	12.80	12.50	5	2,414	0.21%
2020/11/23	4	12.43	4	12.45	12.65	0	2,395	0.00%
2020/11/20	23	12.92	11	12.98	12.65	12	2,329	0.52%
2020/11/19	13	12.75	27	12.83	12.90	-14	1,896	-0.74%
2020/11/18	0	0.00	3	11.70	11.75	-3	1,573	-0.19%
2020/11/17	3	11.50	0.1	11.55	11.55	2.9	1,568	0.19%
2020/11/13	5	11.50	6	11.41	11.50	-1	1,593	-0.06%
2020/11/12	6	11.33	10	11.46	11.40	-4	1,595	-0.25%
2020/11/11	0	0.00	4	11.35	11.35	-4	1,627	-0.25%
2020/11/06	3	11.15	0	0.00	11.10	3	1,622	0.18%
2020/11/05	3	11.10	0	0.00	11.10	3	1,645	0.18%
2020/11/03	6	11.00	2	11.10	11.15	4	1,671	0.24%
2020/11/02	3	10.87	1	10.85	10.85	2	1,683	0.12%
2020/10/29	2.1	11.01	2	11.30	11.25	0.1	1,687	0.01%
2020/10/28	1	11.50	0	0.00	11.45	1	1,721	0.06%
2020/10/23	1	11.40	2	11.65	11.70	-1	1,817	-0.06%
2020/10/16	5	11.70	0	0.00	11.65	5	1,866	0.27%
2020/10/15	2	11.90	1	12.10	11.80	1	1,877	0.05%
2020/10/14	0	0.00	22	11.80	11.85	-22	1,837	-1.20%
2020/10/13	0	0.00	6	11.30	11.30	-6	1,825	-0.33%
2020/10/06	1	11.25	0	0.00	11.25	1	1,890	0.05%
2020/09/30	4	10.95	0	0.00	10.95	4	1,991	0.20%
2020/09/28	0	0.00	5	11.24	11.15	-5	2,341	-0.21%
2020/09/24	2	11.30	0	0.00	11.20	2	2,353	0.08%
2020/09/23	3	11.50	0	0.00	11.50	3	2,355	0.13%
2020/09/22	1	11.70	0	0.00	11.75	1	2,363	0.04%
2020/09/21	2	12.10	8	12.23	12.00	-6	2,356	-0.25%
2020/09/17	2	12.05	8	12.06	11.95	-6	2,337	-0.26%
2020/09/15	0	0.00	4	11.85	11.80	-4	2,358	-0.17%
2020/09/14	2	11.75	20	11.65	11.70	-18	2,385	-0.75%
2020/09/11	9	11.66	4	11.60	11.60	5	2,413	0.21%
2020/09/10	11	12.18	18	12.21	11.90	-7	2,400	-0.29%
2020/09/09	2	11.70	2	12.10	12.20	0	2,363	0.00%
2020/09/08	13	11.97	3	11.90	11.90	10	2,353	0.42%
2020/09/07	11	12.36	2	12.70	12.15	9	2,355	0.38%
2020/09/04	13	11.96	5	12.06	12.50	8	2,284	0.35%
2020/09/03	4	11.95	10	12.04	11.85	-6	2,171	-0.28%
2020/09/01	3	11.13	8	11.16	11.10	-5	2,031	-0.25%
2020/08/31	0	0.00	2	11.05	10.85	-2	2,084	-0.10%
2020/08/28	24	10.95	4	11.15	10.90	20	2,094	0.95%
2020/08/27	2	10.90	4	11.10	11.10	-2	2,112	-0.09%
2020/08/26	0	0.00	2	10.90	10.80	-2	2,084	-0.10%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/24	0	0.00	4	10.83	10.60	-4	2,117	-0.19%
2020/08/20	9	10.97	5	10.40	10.40	4	2,123	0.19%
2020/08/19	4	11.35	2	11.45	11.30	2	2,077	0.10%
2020/08/18	2	11.50	0	0.00	11.55	2	2,069	0.10%
2020/08/17	0	0.00	8	11.66	11.70	-8	2,075	-0.39%
2020/08/13	2	11.15	4	11.20	11.20	-2	2,033	-0.10%
2020/08/11	10	11.22	4	11.35	11.30	6	2,042	0.29%
2020/08/10	5	11.40	2	11.70	11.40	3	2,035	0.15%
2020/08/07	4	11.45	45	11.42	11.45	-41	2,047	-2.00%
2020/08/06	5	11.61	0	0.00	11.60	5	2,045	0.24%
2020/08/05	2	11.85	16	12.00	11.85	-14	2,041	-0.69%
2020/08/04	4	11.80	0	0.00	11.80	4	2,050	0.20%
2020/08/03	10	11.87	2	12.00	11.80	8	2,056	0.39%
2020/07/31	2	12.05	20	11.75	12.00	-18	2,039	-0.88%
2020/07/30	2	11.05	4	11.25	11.00	-2	1,949	-0.10%
2020/07/29	0	0.00	7	10.90	10.90	-7	1,951	-0.36%
2020/07/28	9	10.87	0	0.00	10.75	9	1,958	0.46%
2020/07/24	2	11.33	2	11.25	11.25	0	1,988	0.00%
2020/07/22	7	11.78	0	0.00	11.65	7	2,039	0.34%
2020/07/21	0	0.00	6	11.63	11.80	-6	2,025	-0.30%
2020/07/20	2	11.30	0	0.00	11.30	2	2,010	0.10%
2020/07/17	13	11.76	2	11.85	11.55	11	2,006	0.55%
2020/07/16	4	11.63	0	0.00	11.60	4	1,998	0.20%
2020/07/15	0	0.00	20	11.75	11.65	-20	2,019	-0.99%
2020/07/14	2	11.80	0	0.00	11.80	2	2,014	0.10%
2020/07/13	5	12.20	13	12.10	12.20	-8	2,016	-0.40%
2020/07/10	8	12.03	15	11.93	11.80	-7	2,011	-0.35%
2020/07/09	21	12.35	25	12.32	12.25	-4	1,988	-0.20%
2020/07/08	40	12.74	10	12.93	12.65	30	1,940	1.55%
2020/07/07	13	11.75	17	11.56	12.00	-4	1,684	-0.24%
2020/07/06	0	0.00	4	11.45	11.25	-4	1,610	-0.25%
2020/07/03	20	11.18	2	11.10	11.00	18	1,589	1.13%
2020/07/02	0	0.00	6	11.05	11.05	-6	1,581	-0.38%
2020/07/01	0	0.00	5	10.89	10.90	-5	1,589	-0.31%
2020/06/30	14	10.56	30	10.55	10.60	-16	1,633	-0.98%
2020/06/29	23	10.59	4	10.75	10.55	19	1,644	1.16%
2020/06/24	12	10.91	7	11.01	10.90	5	1,636	0.31%
2020/06/23	24	11.12	0	0.00	10.90	24	1,664	1.44%
2020/06/22	50	11.21	2	11.35	11.25	48	1,665	2.88%
2020/06/19	41	10.99	3	10.95	11.05	38	1,653	2.30%
2020/06/18	10	10.60	1	10.95	10.95	9	1,633	0.55%
2020/06/17	12	10.56	0	0.00	10.55	12	1,612	0.74%
2020/06/16	0	0.00	2	10.48	10.55	-2	1,656	-0.12%
2020/06/15	1	10.30	0	0.00	10.30	1	1,700	0.06%
2020/06/12	3	10.48	2	10.65	10.65	1	1,715	0.06%
2020/06/10	0	0.00	1	11.25	11.25	-1	1,732	-0.06%
2020/06/08	5	11.48	0	0.00	11.35	5	1,807	0.28%
2020/06/05	0	0.00	9	11.27	11.55	-9	1,780	-0.51%
2020/06/04	4	10.59	1	10.95	10.55	3	1,705	0.18%
2020/06/03	0	0.00	2	10.80	10.75	-2	1,725	-0.12%
2020/06/02	0	0.00	1	10.50	10.50	-1	1,793	-0.06%
2020/05/29	3	10.12	0	0.00	10.00	3	1,885	0.16%
2020/05/28	1	10.45	0	0.00	10.30	1	1,875	0.05%
2020/05/25	2	10.15	0	0.00	10.20	2	1,880	0.11%
2020/05/22	6	10.45	0	0.00	10.30	6	1,885	0.32%
2020/05/20	2	10.50	5	10.55	10.50	-3	1,889	-0.16%
2020/05/19	0	10.45	0	0.00	10.45	0	1,891	0.00%
2020/05/14	1	10.80	0	0.00	10.85	1	1,875	0.05%
2020/05/13	0	0.00	10	11.30	11.30	-10	1,853	-0.54%
2020/05/12	1	11.40	0	0.00	11.40	1	1,850	0.05%
2020/05/08	0	0.00	1	11.40	11.40	-1	1,840	-0.05%
2020/05/05	15	11.45	0	0.00	11.30	15	1,813	0.83%
2020/05/04	1	11.65	0	0.00	11.50	1	1,809	0.06%
2020/04/30	5	11.65	0	0.00	11.75	5	1,808	0.28%
2020/04/29	5	11.85	0	0.00	11.60	5	1,812	0.28%
2020/04/28	10	11.85	0	0.00	11.85	10	1,781	0.56%
2020/04/27	0	0.00	1	11.55	11.45	-1	1,758	-0.06%
2020/04/23	0	0.00	1	11.15	11.15	-1	1,761	-0.06%
2020/04/22	0	0.00	5	11.03	11.00	-5	1,769	-0.28%
2020/04/21	5	10.85	0	0.00	10.85	5	1,784	0.28%
2020/04/16	0	0.00	5	11.40	11.35	-5	1,816	-0.28%
2020/04/01	0	0.00	1	9.50	9.84	-1	1,973	-0.05%
2020/03/26	0	0.00	2	8.50	8.89	-2	1,865	-0.11%
2020/03/25	1	8.38	0	0.00	8.39	1	1,857	0.05%
2020/03/23	4	7.66	0	0.00	7.45	4	1,895	0.21%
2020/03/20	1	7.91	0	0.00	7.93	1	1,909	0.05%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/17	0	0.00	1	9.20	9.20	-1	1,863	-0.05%
2020/03/13	2	10.50	0	0.00	10.50	2	1,807	0.11%
2020/03/11	1	12.95	0	0.00	12.70	1	1,717	0.06%
2020/03/10	0	0.00	2	12.45	13.15	-2	1,731	-0.12%
2020/03/06	0	0.00	1	14.20	13.70	-1	1,661	-0.06%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	3	12.90	0	0.00	12.90	3	1,444	0.21%
2020/02/25	2	13.60	0	0.00	13.55	2	1,428	0.14%
2020/02/24	1	13.95	0	0.00	13.80	1	1,438	0.07%
2020/02/18	1	14.05	0	0.00	14.25	1	1,433	0.07%
2020/02/14	0	14.10	0	0.00	14.10	0	1,474	0.00%
2020/02/12	0	0.00	1	14.35	14.25	-1	1,485	-0.07%
2020/02/07	0	14.15	0	0.00	14.15	0	1,474	0.00%
2020/02/03	8	13.61	10	13.75	13.70	-2	1,471	-0.14%
2020/01/30	0	0.00	1	15.00	14.85	-1	1,448	-0.07%
2020/01/17	1	16.80	2	16.65	16.75	-1	1,420	-0.07%
2020/01/16	1	16.80	31	16.81	16.85	-30	1,412	-2.12%
2020/01/15	10	16.80	0	0.00	16.90	10	1,402	0.71%
2020/01/14	0	0.00	3	16.85	16.75	-3	1,386	-0.22%
2020/01/09	0	0.00	2	16.08	15.75	-2	1,295	-0.15%
2020/01/07	2	16.15	7	16.05	16.15	-5	1,274	-0.39%
2020/01/06	1	16.30	1	16.25	16.10	0	1,250	0.00%
2020/01/03	40	16.44	3	16.52	16.65	37	1,230	3.01%
2020/01/02	7	16.46	6	15.84	16.50	1	1,195	0.08%
2019/12/24	1	15.10	0	0.00	15.10	1	1,248	0.08%
2019/12/19	1	15.75	0.4	15.70	15.70	0.6	1,270	0.05%
2019/12/18	0	0.00	0.6	15.65	15.65	-0.6	1,299	-0.05%
2019/12/17	1	15.45	1	15.40	15.35	0	1,263	0.00%
2019/12/16	4	15.15	3	15.03	15.25	1	1,236	0.08%
2019/12/13	3	14.57	0	0.00	14.45	3	1,184	0.25%
2019/12/05	0	0.00	76	15.22	15.10	-76	1,144	-6.64%
2019/11/29	2	14.90	4	14.95	14.95	-2	1,161	-0.17%
2019/11/22	0	0.00	3	15.15	15.15	-3	1,210	-0.25%
2019/11/20	0	15.15	1	15.05	15.15	-1	1,188	-0.08%
2019/11/13	1	14.90	0	0.00	15.00	1	1,173	0.09%
2019/11/11	2	15.55	0	0.00	15.55	2	1,126	0.18%
2019/11/07	2	16.40	0	0.00	16.30	2	1,135	0.18%
2019/11/06	0	0.00	6.7	16.55	16.55	-6.7	1,130	-0.59%
2019/10/31	1	16.90	0	0.00	16.60	1	1,182	0.08%
2019/10/21	0	0.00	2	17.55	17.65	-2	1,199	-0.17%
2019/10/08	3	18.17	0	0.00	17.80	3	1,239	0.24%
2019/10/04	2	18.60	5	18.80	18.65	-3	1,205	-0.25%
2019/10/03	0	0.00	2	18.38	18.60	-2	1,118	-0.18%
2019/10/01	0	0.00	10	17.80	18.10	-10	1,111	-0.90%
2019/09/27	10	17.55	0	0.00	17.55	10	1,105	0.90%
2019/09/26	0	0.00	1	17.90	17.90	-1	1,131	-0.09%
2019/09/23	0	0.00	1	18.15	18.20	-1	1,185	-0.08%
2019/09/12	0	0.00	4	17.73	17.80	-4	1,188	-0.34%
2019/09/11	2	17.40	0	0.00	17.35	2	1,218	0.16%
2019/09/09	1	18.45	1	18.15	17.95	0	1,228	0.00%
2019/09/06	0	0.00	1	18.30	18.25	-1	1,228	-0.08%
2019/09/02	0	0.00	1	18.35	18.30	-1	1,243	-0.08%
2019/08/28	0	0.00	1	17.20	17.10	-1	1,213	-0.08%
2019/08/22	0	0.00	2	17.60	17.40	-2	1,293	-0.15%
2019/08/15	2	17.00	0	0.00	17.00	2	1,341	0.15%
2019/08/14	2	17.15	0	0.00	17.05	2	1,348	0.15%
2019/08/07	2	16.35	0	0.00	16.25	2	1,368	0.15%
2019/08/06	1	15.95	0	0.00	16.20	1	1,392	0.07%
2019/08/05	1	16.60	0	0.00	16.55	1	1,404	0.07%
2019/08/01	2	17.95	0	0.00	17.85	2	1,416	0.14%
2019/07/29	2	18.55	0	0.00	18.55	2	1,463	0.14%
2019/07/26	0	0.00	20	18.70	18.65	-20	1,474	-1.36%
2019/07/19	4	18.10	0	0.00	18.00	4	1,675	0.24%
2019/07/17	1	18.75	0	0.00	18.65	1	2,214	0.05%
2019/07/16	0	0.00	2	18.45	18.50	-2	2,294	-0.09%
2019/07/09	1	18.70	0	0.00	18.55	1	2,865	0.03%
2019/07/05	1	19.25	3	19.25	19.25	-2	2,977	-0.07%
2019/07/03	4	19.54	0	0.00	19.40	4	3,047	0.13%
2019/07/02	0	0.00	4	19.59	19.95	-4	3,071	-0.13%
2019/06/26	3	18.73	416	19.11	18.70	-413	3,248	-12.71%	大賣/鉅額交易
2019/06/24	1	19.60	0	0.00	19.55	1	3,327	0.03%
2019/06/21	1	19.65	6	19.63	19.55	-5	3,581	-0.14%
2019/06/20	0	0.00	1	19.60	19.60	-1	3,676	-0.03%
2019/06/18	2	19.05	1	19.20	18.85	1	4,093	0.02%
2019/06/14	1	19.50	0	0.00	19.40	1	4,192	0.02%
2019/06/13	0	0.00	1	19.65	19.35	-1	4,418	-0.02%
2019/06/05	0	0.00	2	19.30	19.10	-2	4,921	-0.04%
2019/05/31	0	0.00	1	19.15	19.15	-1	5,623	-0.02%
2019/05/09	1	18.20	0	0.00	18.20	1	8,684	0.01%
2019/05/06	2	19.15	3	19.10	18.90	-1	8,890	-0.01%
2019/04/30	3	19.28	0	0.00	19.30	3	8,840	0.03%
2019/04/29	3	20.02	2	20.15	20.00	1	8,788	0.01%
2019/04/26	2	20.65	1	20.60	20.55	1	8,746	0.01%
2019/04/25	0	0.00	2	20.95	20.95	-2	8,709	-0.02%
2019/04/24	4	21.03	8	20.93	20.85	-4	8,691	-0.05%
2019/04/23	9	22.20	12	22.05	21.65	-3	8,579	-0.03%
2019/04/22	1	21.20	4	21.18	21.65	-3	8,170	-0.04%
2019/04/19	1	20.80	0	0.00	20.90	1	8,086	0.01%
2019/04/18	11	21.29	13	20.88	20.70	-2	8,058	-0.02%
2019/04/17	5	21.55	20	21.80	21.30	-15	7,997	-0.19%
2019/04/16	60	22.07	0	0.00	21.85	60	7,921	0.76%
2019/04/15	3	20.80	6	21.67	21.60	-3	7,713	-0.04%
2019/04/12	2	20.65	0	0.00	20.55	2	7,600	0.03%
2019/04/11	9	21.71	7	21.39	21.10	2	7,598	0.03%
2019/04/10	1	21.00	1	21.40	21.45	0	7,498	0.00%
2019/04/09	1	21.15	0	0.00	21.10	1	7,482	0.01%
2019/04/03	0	0.00	10	21.27	21.15	-10	7,446	-0.13%
2019/04/02	10	20.93	13	20.90	20.80	-3	7,366	-0.04%
2019/04/01	5	20.70	0	0.00	20.40	5	7,315	0.07%
2019/03/28	2	20.60	0	0.00	20.40	2	7,281	0.03%
2019/03/27	0	0.00	5	21.05	20.85	-5	7,371	-0.07%
2019/03/26	15	21.54	104	21.45	21.30	-89	7,649	-1.16%	大賣/
2019/03/25	1	20.55	0	0.00	21.05	1	7,476	0.01%
2019/03/22	1	22.00	6	21.80	21.30	-5	7,428	-0.07%
2019/03/21	13	21.73	11	21.82	22.15	2	7,226	0.03%
2019/03/20	1	20.90	0	0.00	20.90	1	7,022	0.01%
2019/03/19	2	20.95	0	0.00	20.75	2	7,005	0.03%
2019/03/18	2	21.35	66	21.29	21.15	-64	6,945	-0.92%
2019/03/15	5	20.40	6	20.45	20.70	-1	6,757	-0.01%
2019/03/14	9	20.52	5	20.55	20.55	4	6,726	0.06%
2019/03/13	25	20.88	9	21.30	20.70	16	6,777	0.24%
2019/03/12	4	20.45	0	0.00	20.30	4	6,556	0.06%
2019/03/11	2	20.55	8	20.48	20.40	-6	6,594	-0.09%
2019/03/08	4	20.90	0	0.00	20.50	4	6,674	0.06%
2019/03/07	41	20.95	2	20.65	20.80	39	6,451	0.60%
2019/03/06	0	0.00	1	21.00	20.75	-1	6,282	-0.02%
2019/03/04	103	20.87	5	20.75	20.90	98	6,402	1.53%	大買/
2019/02/27	17	20.69	9	20.71	20.60	8	6,134	0.13%
2019/02/26	6	19.99	0	0.00	19.90	6	5,759	0.10%
2019/02/25	3	20.17	1	20.30	20.20	2	5,731	0.03%
2019/02/22	7	20.44	78	20.57	20.25	-71	5,680	-1.25%
2019/02/21	23	19.82	2	20.45	20.60	21	5,529	0.38%
2019/02/20	6	20.23	4	20.53	20.15	2	5,470	0.04%
2019/02/19	35	19.92	1	19.90	19.90	34	5,320	0.64%
2019/02/18	28	20.39	31	20.69	20.30	-3	5,299	-0.06%
2019/02/15	21	19.58	5	19.58	19.75	16	5,062	0.32%
2019/02/14	2	18.95	62	18.90	19.55	-60	4,542	-1.32%
2019/02/12	0	0.00	2	17.30	17.60	-2	4,524	-0.04%
2019/01/30	1	17.30	0	0.00	17.00	1	4,689	0.02%
2019/01/25	0	0.00	2	17.10	17.10	-2	5,187	-0.04%
2019/01/24	0	0.00	2	16.45	16.40	-2	5,139	-0.04%
2019/01/21	1	16.80	1	16.90	16.60	0	5,589	0.00%
2019/01/18	1	16.50	0	0.00	16.60	1	5,605	0.02%
2019/01/16	0	0.00	1	16.55	16.45	-1	5,698	-0.02%
2019/01/15	0	0.00	1	16.50	16.55	-1	5,809	-0.02%
2019/01/10	1	16.35	0	0.00	16.25	1	5,909	0.02%
2019/01/07	0	0.00	9	16.27	16.40	-9	6,030	-0.15%
2019/01/04	10	15.40	10	15.65	15.60	0	6,167	0.00%
2019/01/03	8	16.60	0	0.00	16.20	8	6,201	0.13%
2018/12/27	0	0.00	4	16.60	16.50	-4	6,529	-0.06%
2018/12/26	6	16.74	6	16.60	16.35	0	6,578	0.00%
2018/12/25	11	16.56	1	16.50	16.50	10	6,623	0.15%
2018/12/22	2	17.35	0	0.00	17.15	2	6,778	0.03%
2018/12/21	2	17.38	0	0.00	17.30	2	6,885	0.03%
2018/12/20	19	17.61	6	17.53	17.15	13	7,010	0.19%
2018/12/19	154	18.65	157	18.95	18.35	-3	6,916	-0.04%	大買/大賣/
2018/12/18	6	17.35	9	17.41	17.50	-3	6,619	-0.05%
2018/12/17	15	17.17	12	17.05	17.05	3	6,574	0.05%
2018/12/14	2	16.70	0	0.00	16.90	2	6,543	0.03%
2018/12/11	1	17.00	2	17.08	16.85	-1	6,585	-0.02%
2018/12/10	2	16.75	0	0.00	16.70	2	6,789	0.03%
2018/12/07	10	17.15	0	0.00	17.40	10	6,846	0.15%
2018/12/06	11	17.80	8	16.93	16.80	3	6,864	0.04%
2018/12/05	10	18.00	10	18.50	18.30	0	6,779	0.00%
2018/12/04	20	18.78	0	0.00	18.50	20	6,829	0.29%
2018/12/03	11	18.31	17	18.46	18.50	-6	6,770	-0.09%
2018/11/30	5	17.85	12	17.88	17.85	-7	6,647	-0.11%
2018/11/28	1	17.85	0	0.00	17.70	1	6,479	0.02%
2018/11/27	0	0.00	21	16.79	17.20	-21	6,256	-0.34%
2018/11/26	15	16.50	15	16.62	16.55	0	6,309	0.00%
2018/11/23	10	16.60	6	16.35	16.35	4	6,312	0.06%
2018/11/22	16	16.81	0	0.00	16.65	16	6,292	0.25%
2018/11/21	1	16.55	2	17.05	17.10	-1	6,290	-0.02%
2018/11/20	5	17.03	1	17.05	16.80	4	6,274	0.06%
2018/11/19	1	16.70	2	17.08	17.10	-1	6,144	-0.02%
2018/11/15	10	17.40	0	0.00	16.50	10	6,016	0.17%
2018/11/14	6	17.02	7	16.96	17.00	-1	5,907	-0.02%
2018/11/13	4	16.34	29	16.92	17.00	-25	5,903	-0.42%
2018/11/12	12	16.89	14	16.88	16.80	-2	5,826	-0.03%
2018/11/09	12	16.58	6	16.33	17.15	6	5,681	0.11%
2018/11/08	9	16.59	6	16.70	16.45	3	5,594	0.05%
2018/11/07	6	16.38	3	16.40	16.30	3	5,495	0.05%
2018/11/06	8	16.72	14	16.77	16.30	-6	5,555	-0.11%
2018/11/05	22	16.77	7	16.68	16.70	15	5,505	0.27%
2018/11/02	21	16.39	2	16.10	16.70	19	5,372	0.35%
2018/11/01	2	15.45	10	15.20	15.60	-8	5,116	-0.16%
2018/10/31	15	15.30	2	15.48	15.30	13	5,056	0.26%
2018/10/30	1	14.95	0	0.00	15.20	1	4,960	0.02%
2018/10/29	0	0.00	11	14.37	14.70	-11	4,883	-0.23%
2018/10/26	0	0.00	2	13.70	13.95	-2	4,903	-0.04%
2018/10/25	5	14.00	0	0.00	13.60	5	4,938	0.10%
2018/10/24	0	0.00	1	15.05	14.85	-1	4,921	-0.02%
2018/10/23	4.1	15.25	4	15.30	14.95	0.1	4,996	0.00%
2018/10/22	3	14.60	4	15.25	15.60	-1	4,969	-0.02%
2018/10/19	0.2	14.50	3	14.40	14.40	-2.8	5,037	-0.06%
2018/10/16	1	14.90	0	0.00	15.10	1	5,724	0.02%
2018/10/12	14.4	14.83	2	14.85	14.75	12.4	6,200	0.20%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	0.3	16.95	8	17.92	16.90	-7.7	6,329	-0.12%
2018/10/05	0	0.00	5	19.70	19.80	-5	6,196	-0.08%
2018/10/04	8	20.55	5	20.40	20.40	3	6,228	0.05%
2018/10/03	23	20.37	21	20.31	20.30	2	6,317	0.03%
2018/10/02	19	20.76	15	20.75	20.35	4	6,449	0.06%
2018/10/01	5	21.35	16	21.43	21.55	-11	6,685	-0.16%
2018/09/28	21	21.47	12	21.66	21.60	9	6,984	0.13%
2018/09/27	3	21.43	0	0.00	21.60	3	6,970	0.04%
2018/09/20	5	19.90	0	0.00	19.90	5	7,220	0.07%
2018/09/19	0	20.05	0	0.00	20.05	0	7,458	0.00%
2018/09/18	1	20.05	1	20.10	20.00	0	7,955	0.00%
2018/09/17	0	0.00	1	21.15	20.75	-1	8,141	-0.01%
2018/09/14	26	21.10	20	21.04	21.60	6	8,374	0.07%
2018/09/13	0	0.00	45	19.84	20.55	-45	8,871	-0.51%
2018/09/12	0	0.00	1	19.70	19.35	-1	9,600	-0.01%
2018/09/11	2	19.90	0	0.00	20.20	2	10,171	0.02%
2018/09/10	4	19.90	0	0.00	19.50	4	10,344	0.04%
2018/09/07	1	22.30	0	0.00	21.65	1	10,298	0.01%
2018/09/03	0	0.00	2	23.10	23.10	-2	10,461	-0.02%
2018/08/30	0	0.00	2	23.50	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	1	23.00	23.25	-1	10,383	-0.01%
2018/08/27	0	0.00	2	22.35	23.05	-2	10,485	-0.02%
2018/08/24	2	22.05	0	0.00	22.05	2	10,536	0.02%
2018/08/23	0	0.00	10	22.40	22.35	-10	10,675	-0.09%
2018/08/21	1	22.45	0	0.00	22.40	1	11,172	0.01%
2018/08/17	0	0.00	1	22.65	22.55	-1	11,181	-0.01%
2018/08/14	15	23.35	0	0.00	23.35	15	11,104	0.14%
2018/08/13	4	22.70	1	22.50	22.75	3	11,218	0.03%
2018/08/09	2	25.85	22	25.80	25.80	-20	11,022	-0.18%
2018/08/08	1	26.85	14	26.80	26.10	-13	11,075	-0.12%
2018/08/07	1	27.00	1	26.85	26.80	0	11,112	0.00%
2018/08/06	28	27.11	22	27.25	26.80	6	11,158	0.05%
2018/08/03	17	26.93	26	27.41	27.80	-9	11,206	-0.08%
2018/08/02	13	27.74	10	27.20	27.10	3	11,191	0.03%
2018/07/31	6	28.83	13	28.58	28.75	-7	11,093	-0.06%
2018/07/30	6	28.68	6	28.69	28.60	0	11,145	0.00%
2018/07/27	1	29.10	1	29.50	29.50	0	11,101	0.00%
2018/07/26	1	28.90	10	29.50	28.75	-9	11,048	-0.08%
2018/07/25	3	29.50	2	29.68	29.20	1	10,983	0.01%
2018/07/24	7	29.61	1	30.00	29.75	6	10,894	0.06%
2018/07/23	39	29.57	18	29.32	29.00	21	10,692	0.20%
2018/07/20	10	29.88	8	29.79	30.25	2	10,404	0.02%
2018/07/19	6	28.33	1	28.20	28.50	5	9,941	0.05%
2018/07/18	14	28.64	657	28.66	28.15	-643	9,977	-6.44%	大賣/鉅額交易
2018/07/17	3	27.50	7	27.41	27.50	-4	9,791	-0.04%
2018/07/16	17	28.34	0	0.00	27.75	17	9,749	0.17%
2018/07/13	2	29.10	5	28.92	28.50	-3	9,704	-0.03%
2018/07/12	7	28.55	0	0.00	28.20	7	9,610	0.07%
2018/07/11	12	28.79	11	29.06	28.70	1	9,559	0.01%
2018/07/10	5	28.30	6	28.72	28.80	-1	9,516	-0.01%
2018/07/09	5	28.77	9	28.88	28.90	-4	9,332	-0.04%
2018/07/06	12	26.96	12	28.35	29.10	0	8,951	0.00%
2018/07/05	3	26.68	3	26.80	26.70	0	8,674	0.00%
2018/07/04	4	26.68	104	27.15	26.40	-100	8,667	-1.15%	大賣/
2018/07/03	16	28.18	2	27.50	27.10	14	8,645	0.16%
2018/07/02	0	0.00	6	28.53	28.30	-6	8,549	-0.07%
2018/06/29	0	0.00	4	29.10	28.70	-4	8,516	-0.05%
2018/06/28	66	29.33	74	28.97	27.90	-8	8,497	-0.09%
2018/06/27	22	28.62	545	29.05	29.25	-523	8,282	-6.31%	大賣/鉅額交易
2018/06/26	15	28.70	14	28.50	28.40	1	7,862	0.01%
2018/06/25	8	28.94	9	29.04	27.90	-1	7,912	-0.01%
2018/06/22	39	31.87	32	31.68	30.00	7	7,719	0.09%
2018/06/21	39	30.06	24	30.69	31.15	15	7,077	0.21%
2018/06/20	33	28.30	133.1	28.22	28.90	-100.1	6,337	-1.58%	大賣/
2018/06/19	3	24.50	7	26.07	26.95	-4	5,755	-0.07%
2018/06/15	5	25.57	0	0.00	25.15	5	5,566	0.09%
2018/06/11	1	25.50	6	25.58	25.35	-5	5,462	-0.09%
2018/06/07	0	0.00	21	26.87	26.75	-21	5,470	-0.38%
2018/06/06	3	26.97	0	0.00	27.05	3	5,647	0.05%
2018/06/05	1	26.40	0	0.00	26.65	1	5,842	0.02%
2018/06/04	0.1	26.10	25	26.55	26.10	-25	5,868	-0.43%
2018/06/01	1	27.05	1	26.75	26.90	0	5,796	0.00%
2018/05/31	10	27.46	3	27.40	26.50	7	5,749	0.12%
2018/05/30	49	29.65	10	28.35	28.35	39	5,640	0.69%
2018/05/29	0	0.00	4	28.30	28.90	-4	5,324	-0.08%
2018/05/28	0	26.15	0	0.00	26.30	0	5,210	0.00%
2018/05/25	6	26.13	5	26.20	26.10	1	5,249	0.02%
2018/05/24	2	26.95	0	0.00	26.65	2	5,281	0.04%
2018/05/23	2	27.05	2	26.85	26.60	0	5,324	0.00%
2018/05/21	1	27.30	1	27.80	27.80	0	5,422	0.00%
2018/05/15	256	27.16	11	26.65	26.85	245	5,781	4.24%	大買/鉅額交易
2018/05/14	5	26.21	5	26.44	26.30	0	5,912	0.00%
2018/05/11	0	0.00	6	25.90	26.65	-6	6,014	-0.10%
2018/05/10	23	25.46	3	25.80	25.20	20	5,914	0.34%
2018/05/08	15	25.00	3	25.07	25.05	12	5,890	0.20%
2018/05/07	0	0.00	1	24.60	25.05	-1	5,933	-0.02%
2018/05/04	1	24.00	1	24.30	23.90	0	5,922	0.00%
2018/05/03	4	23.55	7	23.77	23.85	-3	5,928	-0.05%
2018/05/02	1	23.90	3	24.18	23.70	-2	5,947	-0.03%
2018/04/30	4	23.21	1	23.25	23.25	3	5,972	0.05%
2018/04/27	3	22.30	8	22.65	22.30	-5	6,007	-0.08%
2018/04/25	0	0.00	2	21.18	21.60	-2	6,620	-0.03%
2018/04/24	0	0.00	12	19.48	20.90	-12	6,808	-0.18%
2018/04/23	3	22.05	0	0.00	21.00	3	6,836	0.04%
2018/04/17	1	22.70	0	0.00	22.20	1	7,541	0.01%
2018/04/16	1	24.30	2	24.40	23.20	-1	7,687	-0.01%
2018/04/13	1	23.15	0	0.00	23.00	1	8,000	0.01%
2018/04/11	0	0.00	2	23.45	23.40	-2	8,792	-0.02%
2018/04/10	2	23.15	0	0.00	23.00	2	9,255	0.02%
2018/04/09	0	24.30	0	0.00	24.35	0	9,832	0.00%
2018/04/03	3	26.08	0	0.00	25.75	3	10,503	0.03%
2018/04/02	3	27.07	12	26.93	26.50	-9	11,171	-0.08%
2018/03/31	2	27.15	13	26.97	27.20	-11	11,562	-0.10%
2018/03/30	2	26.15	15	25.98	25.60	-13	11,431	-0.11%
2018/03/29	3	26.13	20	26.55	25.65	-17	11,564	-0.15%
2018/03/28	32	26.57	1	26.50	25.90	31	11,759	0.26%
2018/03/27	1	25.70	5	26.05	26.05	-4	11,555	-0.03%
2018/03/26	1	23.60	16	23.85	23.70	-15	11,556	-0.13%
2018/03/23	6	24.16	6	24.67	24.00	0	11,587	0.00%
2018/03/22	5	26.58	2	26.05	26.05	3	11,667	0.03%
2018/03/21	4	27.00	8	27.08	26.80	-4	11,725	-0.03%
2018/03/20	5	26.85	5	27.40	26.80	0	12,025	0.00%
2018/03/19	5	26.60	2	26.80	26.60	3	12,383	0.02%
2018/03/16	21	27.31	2	27.20	26.95	19	12,813	0.15%
2018/03/15	5	28.00	19	27.87	27.55	-14	12,935	-0.11%
2018/03/14	9	27.55	9	27.97	27.55	0	13,175	0.00%
2018/03/13	4	27.65	0	0.00	27.65	4	13,221	0.03%
2018/03/12	0	0.00	8	28.05	28.20	-8	13,332	-0.06%
2018/03/09	6	27.02	4	26.93	26.70	2	13,288	0.02%
2018/03/08	4	28.20	0	0.00	27.55	4	13,430	0.03%
2018/03/06	0	0.00	5	28.75	28.85	-5	13,904	-0.04%
2018/03/05	0	0.00	1	29.30	28.20	-1	14,295	-0.01%
2018/03/02	3	29.65	3	29.30	29.30	0	14,638	0.00%
2018/03/01	0	0.00	5	29.85	30.20	-5	14,737	-0.03%
2018/02/27	2	30.55	0	0.00	29.90	2	15,070	0.01%
2018/02/26	9	30.63	11	31.03	30.40	-2	15,303	-0.01%
2018/02/23	11	30.19	2	29.98	30.10	9	15,273	0.06%
2018/02/22	7	30.39	6	30.17	30.50	1	15,393	0.01%
2018/02/21	0	0.00	20	29.13	29.70	-20	15,313	-0.13%
2018/02/12	0	0.00	7	27.06	27.80	-7	15,343	-0.05%
2018/02/09	1	26.25	5	25.92	26.60	-4	15,288	-0.03%
2018/02/08	24	29.00	36	29.55	28.65	-12	15,097	-0.08%
2018/02/07	12	29.00	11	29.71	28.20	1	14,990	0.01%
2018/02/06	17	29.52	0	0.00	29.35	17	15,184	0.11%
2018/02/05	45	32.48	5	32.40	32.60	40	14,999	0.27%
2018/02/02	0	0.00	13	35.67	35.45	-13	14,916	-0.09%
2018/02/01	24	35.51	10	35.98	35.30	14	14,938	0.09%
2018/01/31	1	35.40	14	35.63	35.95	-13	15,019	-0.09%
2018/01/30	34	36.52	16	36.90	35.60	18	15,085	0.12%
2018/01/29	7	36.31	21	36.51	36.30	-14	15,087	-0.09%
2018/01/26	6	35.18	5	35.45	35.20	1	15,090	0.01%
2018/01/25	17	36.17	7	36.72	35.80	10	15,332	0.07%
2018/01/24	24	35.71	18	36.13	36.05	6	15,375	0.04%
2018/01/23	13	36.21	4	36.55	36.00	9	15,722	0.06%
2018/01/22	29	36.10	75	36.08	37.00	-46	15,884	-0.29%
2018/01/19	70	37.41	39	37.34	35.80	31	15,980	0.19%
2018/01/18	11	40.11	15	39.80	39.55	-4	15,534	-0.03%
2018/01/17	3	41.00	0	0.00	40.95	3	15,414	0.02%
2018/01/16	4	41.21	30	41.44	41.30	-26	15,409	-0.17%
2018/01/15	1	39.50	0	0.00	40.10	1	15,291	0.01%
2018/01/12	29	41.90	4	41.68	40.25	25	15,232	0.16%
2018/01/11	1	39.85	2	40.03	39.80	-1	15,086	-0.01%
2018/01/10	1	40.50	1	42.30	40.20	0	15,058	0.00%
2018/01/09	26	40.71	20	40.72	41.20	6	15,144	0.04%
2018/01/08	9	41.87	8	42.33	40.50	1	15,071	0.01%
2018/01/05	16	45.06	7.3	44.44	44.35	8.7	14,699	0.06%
2018/01/04	288	44.99	16	45.38	44.15	272	14,418	1.89%	大買/鉅額交易
2018/01/03	22	42.03	25	43.63	44.80	-3	13,966	-0.02%
2018/01/02	50	38.88	70	38.92	40.75	-20	13,344	-0.15%