達運 (6120)-臺銀-臺南券商分點個股進出

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
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
863張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:13:30

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-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南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
2024/12/04	0	0.00	4	13.30	13.35	-4	1,228	-0.33%
2024/12/03	46	13.25	0	0.00	13.20	46	1,286	3.58%
2024/11/28	2	13.20	0	0.00	13.20	2	1,449	0.14%
2024/11/18	0	0.00	0.1	13.20	13.00	-0.1	1,532	-0.01%
2024/11/11	0	0.00	1	13.60	13.55	-1	1,577	-0.06%
2024/11/01	0	0.00	0.1	13.90	13.90	-0.1	1,923	-0.01%
2024/10/28	0	0.00	20	14.11	14.15	-20	1,973	-1.01%
2024/10/23	61	15.30	41	15.15	15.00	20	1,992	1.00%
2024/10/21	0	0.00	2	14.20	14.40	-2	1,980	-0.10%
2024/10/18	2	13.85	0	0.00	13.85	2	2,045	0.10%
2024/10/17	0	0.00	4	14.03	14.00	-4	2,091	-0.19%
2024/10/15	1	13.75	0	0.00	13.80	1	2,153	0.05%
2024/10/09	1	13.85	0	0.00	13.80	1	2,296	0.04%
2024/09/27	4	14.90	23	14.92	14.90	-19	2,699	-0.70%
2024/09/26	36	15.00	2	14.98	15.00	34	2,713	1.25%
2024/09/23	4	14.83	0	0.00	14.90	4	2,763	0.14%
2024/09/20	17	14.75	5	14.90	14.80	12	2,793	0.43%
2024/09/18	1	14.50	0	0.00	14.50	1	2,902	0.03%
2024/09/16	1	14.70	0	0.00	14.75	1	3,076	0.03%
2024/09/13	0	0.00	7	14.45	14.60	-7	3,080	-0.23%
2024/09/12	4	14.63	0	0.00	14.50	4	3,117	0.13%
2024/09/11	3	14.32	0	0.00	14.35	3	3,157	0.10%
2024/09/10	12	14.72	6	14.25	14.25	6	3,235	0.19%
2024/09/06	8	14.35	0	0.00	14.15	8	3,228	0.25%
2024/09/04	4.1	14.36	0	0.00	14.25	4.1	3,288	0.12%
2024/09/02	5	14.79	0	0.00	14.70	5	3,235	0.15%
2024/08/30	0	0.00	4	15.10	15.00	-4	3,259	-0.12%
2024/08/29	4	14.30	0	0.00	14.35	4	3,204	0.12%
2024/08/28	5.1	14.40	0	0.00	14.45	5.1	3,237	0.16%
2024/08/26	0	0.00	1	14.60	14.60	-1	3,381	-0.03%
2024/08/22	1	14.40	0	0.00	14.40	1	3,644	0.03%
2024/08/20	0.1	14.20	0	0.00	14.30	0.1	3,798	0.00%
2024/08/19	0	0.00	3	14.23	14.10	-3	3,837	-0.08%
2024/08/14	0	0.00	5	14.10	14.05	-5	3,934	-0.13%
2024/08/12	0	0.00	2	14.20	14.10	-2	3,995	-0.05%
2024/08/09	7	14.04	2	14.15	14.10	5	4,003	0.12%
2024/08/08	1	13.65	0	0.00	13.70	1	3,991	0.03%
2024/08/05	2	12.58	1	12.60	12.55	1	3,958	0.03%
2024/08/02	1	13.90	0	0.00	13.90	1	3,911	0.03%
2024/07/29	2	14.20	0	0.00	14.10	2	4,519	0.04%
2024/07/26	2	14.40	0	0.00	14.45	2	4,606	0.04%
2024/07/23	10	14.65	0	0.00	14.65	10	4,741	0.21%
2024/07/22	14	14.69	0	0.00	14.50	14	4,834	0.29%
2024/07/19	4	15.33	2	15.15	15.10	2	4,852	0.04%
2024/07/18	39	15.64	0.3	15.65	15.65	38.7	4,895	0.79%
2024/07/17	0	0.00	6	15.85	15.95	-6	5,203	-0.12%
2024/07/16	0	15.70	0	0.00	15.75	0	5,495	0.00%
2024/07/15	4	15.80	2	15.70	15.75	2	5,590	0.04%
2024/07/12	20	16.05	0	0.00	16.05	20	5,671	0.35%
2024/07/11	10	15.90	0	0.00	15.85	10	5,696	0.18%
2024/07/10	5	16.05	10	15.95	15.85	-5	5,832	-0.09%
2024/07/09	30	15.57	0	0.00	15.75	30	5,878	0.51%
2024/07/08	1	16.20	3	16.20	16.20	-2	5,940	-0.03%
2024/07/05	0	16.45	28	16.53	16.40	-28	6,015	-0.47%
2024/07/04	0	0.00	3	16.10	16.00	-3	6,020	-0.05%
2024/07/03	2	15.90	0	0.00	16.00	2	6,275	0.03%
2024/07/02	1	15.50	0	0.00	15.60	1	7,346	0.01%
2024/06/28	0.1	15.85	0	0.00	15.80	0.1	8,724	0.00%
2024/06/27	3.1	15.75	0	0.00	15.70	3.1	8,827	0.03%
2024/06/26	0	16.05	0	0.00	15.80	0	8,884	0.00%
2024/06/25	0.1	15.80	0	0.00	15.80	0.1	8,905	0.00%
2024/06/24	0	16.07	30	16.40	16.10	-30	8,884	-0.34%
2024/06/21	1.1	16.43	0	0.00	16.35	1.1	8,892	0.01%
2024/06/20	1	16.00	1	16.00	16.05	0	8,814	0.00%
2024/06/19	13	15.87	0	0.00	15.80	13	8,849	0.15%
2024/06/13	2	15.75	1	15.70	15.60	1	8,849	0.01%
2024/06/11	5	16.17	4	16.15	15.90	1	8,918	0.01%
2024/06/07	1	15.75	0	0.00	15.95	1	9,055	0.01%
2024/06/05	2	15.50	0	0.00	15.50	2	9,758	0.02%
2024/05/31	2	15.90	0.5	16.00	15.90	1.5	9,926	0.02%
2024/05/29	0	0.00	2	16.58	16.45	-2	9,999	-0.02%
2024/05/28	38.8	16.89	41	16.65	16.60	-2.2	9,952	-0.02%
2024/05/27	35	16.16	20	16.27	16.15	15	9,811	0.15%
2024/05/23	3	15.70	0	0.00	15.35	3	9,802	0.03%
2024/05/21	5	15.40	0	0.00	15.35	5	9,879	0.05%
2024/05/20	0	0.00	1	15.55	15.45	-1	9,928	-0.01%
2024/05/17	1	15.55	0	0.00	15.55	1	10,007	0.01%
2024/05/16	0	15.60	2	15.70	15.70	-2	10,175	-0.02%
2024/05/14	0	0.00	5	15.60	15.50	-5	10,575	-0.05%
2024/05/09	40	16.06	72	16.08	15.80	-32	10,793	-0.30%
2024/05/08	10	15.50	7	15.60	15.65	3	10,798	0.03%
2024/05/07	2	15.55	5	15.30	15.55	-3	10,891	-0.03%
2024/05/06	14	15.60	10	15.75	15.60	4	10,907	0.04%
2024/05/03	23	15.72	17	16.29	15.45	6	10,980	0.05%
2024/05/02	2	16.85	2	17.05	17.00	0	10,665	0.00%
2024/04/30	1	17.10	0	0.00	17.00	1	10,716	0.01%
2024/04/29	2	17.38	33	17.27	17.50	-31	10,872	-0.29%
2024/04/26	29	16.86	5	17.04	17.00	24	10,955	0.22%
2024/04/25	3	16.93	4	17.05	16.85	-1	11,515	-0.01%
2024/04/24	7	16.83	40	16.95	16.80	-33	12,382	-0.27%
2024/04/23	43	16.63	8	16.88	16.70	35	12,508	0.28%
2024/04/22	18	16.56	42	16.46	16.80	-24	12,501	-0.19%
2024/04/19	50	15.59	10	15.75	15.75	40	12,587	0.32%
2024/04/18	2	15.65	0	0.00	15.90	2	13,006	0.02%
2024/04/17	1	15.75	3	15.75	15.60	-2	14,719	-0.01%
2024/04/16	6	15.51	1	16.05	15.60	5	15,102	0.03%
2024/04/15	0	0.00	1	16.75	16.40	-1	15,356	-0.01%
2024/04/12	3	17.10	6	17.20	16.75	-3	15,296	-0.02%
2024/04/10	18	17.73	11	17.78	17.55	7	15,264	0.05%
2024/04/09	22.3	17.54	9	17.58	17.25	13.3	15,120	0.09%
2024/04/08	50.7	18.57	157	18.25	17.90	-106.3	14,805	-0.72%	大賣/鉅額交易
2024/04/03	29	17.74	58	18.03	18.60	-29	13,686	-0.21%
2024/04/02	55	17.48	63	17.08	16.95	-8	12,806	-0.06%
2024/03/28	0	0.00	3	16.22	16.15	-3	12,089	-0.02%
2024/03/27	4	15.94	0	0.00	15.95	4	12,044	0.03%
2024/03/26	2	16.00	2	16.05	15.90	0	12,016	0.00%
2024/03/25	4	16.28	1	16.25	16.25	3	11,947	0.03%
2024/03/22	2	15.83	2	15.95	15.95	0	11,882	0.00%
2024/03/21	4	15.64	8	15.71	15.80	-4	11,845	-0.03%
2024/03/20	0	0.00	11	15.91	15.65	-11	11,799	-0.09%
2024/03/19	0	0.00	4	15.94	15.85	-4	11,777	-0.03%
2024/03/18	8	15.93	8	16.20	15.95	0	11,743	0.00%
2024/03/15	1	15.75	1	15.70	15.75	0	11,764	0.00%
2024/03/14	16	15.66	0	0.00	15.65	16	11,757	0.14%
2024/03/13	8.6	16.19	4	16.70	15.95	4.6	11,681	0.04%
2024/03/12	29	16.76	30	16.73	16.95	-1	11,466	-0.01%
2024/03/11	9	16.25	5	16.21	16.50	4	11,000	0.04%
2024/03/08	3	15.25	0	0.00	15.00	3	10,733	0.03%
2024/03/07	9	15.52	3	15.65	15.35	6	10,660	0.06%
2024/03/06	9	15.73	16	15.94	15.60	-7	10,579	-0.07%
2024/03/05	13	16.07	13	15.88	16.05	0	10,524	0.00%
2024/03/04	16	15.53	3	15.63	15.50	13	10,356	0.13%
2024/03/01	0	0.00	3	15.50	15.40	-3	10,307	-0.03%
2024/02/29	20	15.65	0	0.00	15.65	20	10,277	0.19%
2024/02/27	16.2	15.85	5	15.86	15.80	11.2	10,237	0.11%
2024/02/26	2	16.20	2	16.10	16.20	0	10,170	0.00%
2024/02/23	17.5	16.40	4	16.56	16.20	13.5	10,157	0.13%
2024/02/22	20	16.47	1	16.40	16.35	19	10,080	0.19%
2024/02/21	12	16.59	13	16.66	16.50	-1	10,022	-0.01%
2024/02/20	48	16.68	5	16.90	16.65	43	9,965	0.43%
2024/02/19	17	17.24	34	17.14	16.85	-17	9,869	-0.17%
2024/02/16	3.5	17.09	47	17.18	17.10	-43.5	9,692	-0.45%
2024/02/15	30	16.30	37	16.38	16.30	-7	9,410	-0.07%
2024/02/05	13	15.57	0	0.00	15.75	13	9,238	0.14%
2024/02/02	13	15.51	10	15.66	15.50	3	9,147	0.03%
2024/02/01	9	15.41	8	15.50	15.35	1	9,110	0.01%
2024/01/31	37	15.68	151	15.91	15.50	-114	9,015	-1.26%	大賣/鉅額交易
2024/01/30	14	16.03	159	15.92	16.10	-145	8,903	-1.63%	大賣/鉅額交易
2024/01/29	0	0.00	2	15.80	15.85	-2	8,780	-0.02%
2024/01/26	28	16.23	16	16.13	15.80	12	8,713	0.14%
2024/01/25	15	16.09	15	16.20	15.95	0	8,589	0.00%
2024/01/24	16	16.40	0	0.00	16.25	16	8,453	0.19%
2024/01/23	11.2	16.99	16	16.82	16.40	-4.8	8,338	-0.06%
2024/01/22	2	16.65	3	16.70	16.45	-1	8,093	-0.01%
2024/01/19	13.5	17.14	11	17.30	16.90	2.5	7,868	0.03%
2024/01/18	41	17.08	42	17.23	17.45	-1	7,224	-0.01%
2024/01/17	8	16.04	12	16.15	15.90	-4	6,305	-0.06%
2024/01/16	17	16.66	18	16.51	16.40	-1	6,114	-0.02%
2024/01/15	89	16.92	30	16.79	16.80	59	5,822	1.01%
2024/01/12	194	16.69	37	16.66	16.80	157	5,465	2.87%	大買/鉅額交易
2024/01/11	74	17.14	53	17.02	16.45	21	4,982	0.42%
2024/01/10	286	15.75	29	16.12	16.25	257	3,206	8.01%	大買/鉅額交易
2024/01/09	56	14.98	28	14.85	14.80	28	2,785	1.01%
2024/01/08	1	14.15	0	0.00	14.15	1	2,602	0.04%
2024/01/04	9	14.28	23	14.18	14.15	-14	2,574	-0.54%
2024/01/03	0	0.00	6	13.65	13.75	-6	2,566	-0.23%
2023/12/28	0	0.00	1	13.45	13.40	-1	2,821	-0.04%
2023/12/27	20	13.60	2	13.55	13.55	18	2,957	0.61%
2023/12/26	2	13.38	0	0.00	13.40	2	3,005	0.07%
2023/12/25	0	0.00	3	13.15	13.15	-3	3,068	-0.10%
2023/12/22	3	13.35	1	13.40	13.25	2	3,109	0.06%
2023/12/19	2	13.30	0	0.00	13.30	2	3,325	0.06%
2023/12/18	3	13.50	0	0.00	13.45	3	3,336	0.09%
2023/12/12	2	13.50	0	0.00	13.70	2	3,975	0.05%
2023/12/11	1	13.95	0	0.00	13.80	1	4,219	0.02%
2023/12/08	1	13.80	0	0.00	13.80	1	4,394	0.02%
2023/12/06	0	0.00	1	13.80	13.75	-1	4,977	-0.02%
2023/11/29	2	13.90	0	0.00	13.85	2	5,040	0.04%
2023/11/21	0	0.00	2	14.10	14.05	-2	5,030	-0.04%
2023/11/20	1	13.80	5	13.93	13.90	-4	5,056	-0.08%
2023/11/16	1	13.55	1	13.90	13.60	0	5,154	0.00%
2023/11/15	11	13.69	5	13.74	13.65	6	5,166	0.12%
2023/11/09	7	13.61	2	13.70	13.55	5	5,324	0.09%
2023/11/02	1	14.10	1	14.25	14.10	0	5,977	0.00%
2023/10/30	3	14.02	3	14.00	13.95	0	6,089	0.00%
2023/10/26	4	14.16	0	0.00	14.10	4	6,188	0.06%
2023/10/25	0	0.00	1	14.35	14.45	-1	6,233	-0.02%
2023/10/24	3	13.95	3	14.18	14.15	0	6,379	0.00%
2023/10/20	1	13.30	5	13.48	13.50	-4	6,653	-0.06%
2023/10/19	1	13.75	0	0.00	13.80	1	6,736	0.01%
2023/10/18	1	13.90	77	14.10	13.90	-76	6,942	-1.09%
2023/10/17	3	14.25	28	14.20	14.15	-25	7,104	-0.35%
2023/10/16	29	14.84	31	14.29	14.30	-2	7,417	-0.03%
2023/10/13	32	14.83	27	14.75	14.70	5	7,394	0.07%
2023/10/12	28	15.08	26.5	14.95	14.85	1.5	7,571	0.02%
2023/10/11	32	15.25	26	14.85	14.75	6	7,913	0.08%
2023/10/06	10.1	16.15	11	16.06	15.90	-0.9	8,521	-0.01%
2023/10/05	16.4	16.25	17	16.38	16.30	-0.6	9,007	-0.01%
2023/10/04	4	15.81	7	16.17	16.20	-3	9,543	-0.03%
2023/10/03	30.1	16.06	20	16.15	16.05	10.1	9,820	0.10%
2023/10/02	0.9	16.10	2	16.10	16.15	-1.1	9,763	-0.01%
2023/09/28	10.1	15.93	18	16.08	15.80	-7.9	9,746	-0.08%
2023/09/27	1	15.90	0.1	15.65	15.90	0.9	9,694	0.01%
2023/09/25	2	16.00	1	16.10	16.05	1	9,699	0.01%
2023/09/22	2	15.63	2	15.80	16.00	0	9,645	0.00%
2023/09/21	2.9	15.50	1	15.60	15.45	1.9	9,548	0.02%
2023/09/20	22.1	15.67	0	0.00	15.55	22.1	9,535	0.23%
2023/09/19	2	16.05	25	15.80	15.85	-23	9,608	-0.24%
2023/09/18	19.1	16.07	21.1	16.34	16.10	-2	9,959	-0.02%
2023/09/15	6	15.80	6	15.73	15.55	0	10,661	0.00%
2023/09/14	35	15.70	23	15.79	15.70	12	10,989	0.11%
2023/09/13	28.7	14.95	19	15.15	14.95	9.7	11,493	0.08%
2023/09/12	37.4	15.93	2	16.20	14.50	35.4	11,354	0.31%
2023/09/11	5	15.50	2	15.50	15.50	3	10,920	0.03%
2023/09/08	15.9	14.20	21	14.03	14.10	-5.2	10,897	-0.05%
2023/09/07	3	14.30	0	0.00	14.10	3	10,884	0.03%
2023/09/06	2.1	14.82	0	0.00	14.60	2.1	10,845	0.02%
2023/09/05	0	14.80	0	0.00	14.95	0	10,846	0.00%
2023/09/04	13	14.95	2	15.00	14.95	11	10,833	0.10%
2023/09/01	11	15.01	1	14.95	14.90	10	10,824	0.09%
2023/08/30	0.1	14.65	0	0.00	14.75	0.1	10,924	0.00%
2023/08/29	0.3	14.40	10	14.48	14.55	-9.7	10,898	-0.09%
2023/08/28	0	0.00	5	14.35	14.40	-5	10,894	-0.05%
2023/08/25	5	14.75	0	0.00	14.70	5	10,884	0.05%
2023/08/24	7	14.86	0	0.00	14.85	7	10,970	0.06%
2023/08/23	1	14.50	0	0.00	14.50	1	10,905	0.01%
2023/08/18	2.1	15.39	11	15.15	15.10	-8.9	10,763	-0.08%
2023/08/17	1.5	15.55	1	15.45	15.45	0.5	10,708	0.00%
2023/08/16	2.1	15.17	1	15.25	15.10	1.1	10,657	0.01%
2023/08/15	1.1	15.16	1	15.45	15.45	0.1	10,600	0.00%
2023/08/14	0	0.00	6	14.90	14.85	-6	10,529	-0.06%
2023/08/11	0.2	15.03	0.1	15.25	15.30	0.1	10,457	0.00%
2023/08/10	1	14.40	3	14.50	14.70	-2	10,312	-0.02%
2023/08/09	8.3	15.11	0	0.00	15.10	8.3	10,074	0.08%
2023/08/08	22	16.90	0.1	16.85	16.75	21.9	9,895	0.22%
2023/08/07	2	16.28	1	16.45	16.50	1	9,784	0.01%
2023/08/04	8	16.19	1	16.30	16.25	7	9,731	0.07%
2023/08/02	2	16.20	0	0.00	16.15	2	9,702	0.02%
2023/08/01	2	16.80	1	16.60	16.65	1	9,609	0.01%
2023/07/27	2	17.50	0	0.00	17.20	2	9,398	0.02%
2023/07/26	5.1	16.68	6	16.40	16.45	-0.9	9,213	-0.01%
2023/07/25	0	17.19	5	17.16	17.65	-5	8,969	-0.06%
2023/07/24	4	17.88	25	17.19	17.25	-21	8,812	-0.24%
2023/07/21	25	17.91	1	18.10	17.70	24	8,670	0.28%
2023/07/20	6	18.83	6	18.83	18.90	0	8,434	0.00%
2023/07/19	12	19.20	55.1	19.21	19.20	-43.1	8,219	-0.52%
2023/07/18	26	19.13	4	18.64	18.20	22	7,875	0.28%
2023/07/17	0	0.00	2.1	19.00	18.95	-2.1	7,689	-0.03%
2023/07/14	22.1	18.64	17	18.73	18.75	5.1	7,505	0.07%
2023/07/13	63.1	19.71	15	19.79	19.15	48.1	7,164	0.67%
2023/07/12	20	18.31	37.2	18.16	18.90	-17.2	6,415	-0.27%
2023/07/11	46.2	17.66	18	17.50	17.70	28.2	5,935	0.47%
2023/07/10	14	16.82	5	17.28	17.50	9	5,248	0.17%
2023/07/07	0	0.00	4	15.70	15.95	-4	4,908	-0.08%
2023/07/05	0	0.00	2	15.15	15.20	-2	4,789	-0.04%
2023/07/04	1	14.90	1	14.90	14.90	0	4,762	0.00%
2023/07/03	1	15.25	6	15.65	15.25	-5	4,747	-0.11%
2023/06/30	0	0.00	1.1	15.11	15.15	-1.1	4,708	-0.02%
2023/06/29	0	0.00	2	14.90	14.70	-2	4,689	-0.04%
2023/06/28	4	14.59	0	0.00	14.55	4	4,674	0.09%
2023/06/27	0	0.00	4	14.39	14.40	-4	4,644	-0.09%
2023/06/26	3	16.00	4	15.90	15.25	-1	4,497	-0.02%
2023/06/21	29	16.22	18	16.14	15.85	11	4,000	0.27%
2023/06/20	9	14.54	20	15.23	15.55	-11	3,047	-0.36%
2023/06/19	19	14.07	28	13.96	14.15	-9	2,575	-0.35%
2023/06/15	0	0.00	6	12.35	12.35	-6	1,761	-0.34%
2023/06/12	0	0.00	5	11.00	10.95	-5	1,616	-0.31%
2023/06/09	0	0.00	6	11.00	10.85	-6	1,595	-0.38%
2023/06/07	0	0.00	5	10.90	10.80	-5	1,573	-0.32%
2023/06/01	20	10.75	0	0.00	10.80	20	1,459	1.37%
2023/05/31	0	0.00	15	10.72	10.80	-15	1,457	-1.03%
2023/05/29	5	10.35	0	0.00	10.30	5	1,354	0.37%
2023/05/25	10	10.75	0	0.00	10.65	10	1,386	0.72%
2023/05/11	1	10.10	0	0.00	10.05	1	1,583	0.06%
2023/05/04	1.1	10.15	0	0.00	10.15	1.1	1,665	0.06%
2023/04/21	0	10.50	2	10.45	10.40	-2	1,637	-0.12%
2023/04/20	1	11.10	0	0.00	10.65	1	1,608	0.06%
2023/04/19	1	11.15	0	0.00	11.10	1	1,569	0.07%
2023/04/18	0	0.00	5	11.40	11.45	-5	1,532	-0.33%
2023/04/14	5	10.97	0	0.00	11.15	5	1,448	0.35%
2023/04/13	4	10.85	0	0.00	10.75	4	1,381	0.29%
2023/04/10	0	0.00	1	10.55	10.55	-1	1,336	-0.07%
2023/03/27	1	10.65	0	0.00	10.65	1	1,253	0.08%
2023/03/22	6	10.70	9	10.73	10.60	-3	1,209	-0.25%
2023/03/21	6	10.55	0.1	10.50	10.60	5.9	1,145	0.52%
2023/03/20	0.1	10.15	0	0.00	10.00	0.1	1,074	0.01%
2023/03/13	1	10.10	0	0.00	10.00	1	1,082	0.09%
2023/03/01	0	0.00	2	10.30	10.15	-2	1,012	-0.20%
2023/02/24	2	10.35	0	0.00	10.45	2	994	0.20%
2023/02/23	4	10.38	0	0.00	10.30	4	964	0.41%
2023/02/20	0	0.00	3	10.15	10.20	-3	868	-0.35%
2023/02/14	0	0.00	20	9.53	9.78	-20	782	-2.56%
2023/02/08	0	9.67	0	0.00	9.63	0	719	0.00%
2023/02/07	2	9.57	2	9.57	9.67	0	705	0.00%
2023/01/30	0	0.00	3	8.79	8.89	-3	616	-0.49%
2023/01/17	3	8.72	0	0.00	8.71	3	613	0.49%
2023/01/13	10	8.89	0	0.00	8.85	10	604	1.65%
2022/12/21	0	0.00	0.2	8.74	8.83	-0.2	737	-0.03%
2022/12/19	1	8.83	0	0.00	8.81	1	783	0.13%
2022/12/13	0	0.00	2	8.96	8.96	-2	802	-0.25%
2022/12/08	2	8.98	0	0.00	8.96	2	814	0.25%
2022/12/06	0.2	9.22	9	9.21	9.13	-8.8	816	-1.08%
2022/12/01	2	9.24	0	0.00	9.18	2	832	0.24%
2022/11/30	4	9.21	0	0.00	9.11	4	841	0.48%
2022/11/29	3	9.05	0	0.00	9.05	3	875	0.34%
2022/11/18	0	0.00	2	9.28	9.19	-2	1,251	-0.16%
2022/11/14	2	9.28	0	0.00	9.26	2	1,339	0.15%
2022/11/07	0	0.00	1	9.00	9.00	-1	1,421	-0.07%
2022/11/03	0	0.00	1	8.89	8.88	-1	1,468	-0.07%
2022/11/02	3	8.86	3	8.92	8.93	0	1,478	0.00%
2022/10/24	1	8.95	1	9.00	8.95	0	1,553	0.00%
2022/10/20	0	0.00	1	8.96	8.90	-1	1,568	-0.06%
2022/10/14	0	0.00	10	8.87	8.97	-10	1,625	-0.62%
2022/10/11	1	9.05	1	9.05	9.05	0	1,643	0.00%
2022/10/05	1	9.22	1	9.09	9.22	0	1,652	0.00%
2022/10/03	1	8.63	1	8.78	8.82	0	1,663	0.00%
2022/09/26	10	8.91	10	8.70	8.59	0	1,707	0.00%
2022/09/19	5	9.31	0	0.00	9.31	5	1,773	0.28%
2022/09/16	4	9.46	0	0.00	9.45	4	1,783	0.22%
2022/09/15	0	0.00	4	9.60	9.54	-4	1,822	-0.22%
2022/09/13	5	9.45	0	0.00	9.45	5	1,849	0.27%
2022/09/06	0	0.00	2	9.59	9.45	-2	1,940	-0.10%
2022/09/05	0	0.00	3	9.56	9.60	-3	1,962	-0.15%
2022/09/02	0	0.00	10	9.96	9.90	-10	1,958	-0.51%
2022/08/31	12	10.37	0	0.00	10.30	12	1,961	0.61%
2022/08/19	4	10.75	6	10.59	10.70	-2	2,648	-0.08%
2022/08/18	0	0.00	2	10.45	10.45	-2	2,626	-0.08%
2022/08/16	0	10.55	0	0.00	10.35	0	2,798	0.00%
2022/08/15	1	10.45	7	10.49	10.50	-6	3,127	-0.19%
2022/07/29	0	0.00	6	10.20	10.15	-6	3,139	-0.19%
2022/07/21	0	0.00	17	9.97	10.10	-17	3,151	-0.54%
2022/07/19	0	0.00	1	9.94	9.92	-1	3,151	-0.03%
2022/07/18	0	0.00	10	9.80	9.80	-10	3,153	-0.32%
2022/07/12	10	8.95	0	0.00	8.91	10	3,182	0.31%
2022/07/11	1	9.38	1	9.35	9.35	0	3,175	0.00%
2022/06/24	0	0.00	38	9.90	10.00	-38	3,266	-1.16%
2022/06/23	27	9.88	26	10.00	9.85	1	3,276	0.03%
2022/06/16	38	10.35	0	0.00	10.10	38	3,230	1.18%
2022/06/13	5	10.20	0	0.00	10.15	5	3,251	0.15%
2022/06/10	0	0.00	37	10.45	10.45	-37	3,247	-1.14%
2022/06/09	37	10.65	37	10.70	10.60	0	3,235	0.00%
2022/06/07	2	10.50	0	0.00	10.50	2	3,216	0.06%
2022/06/06	10	10.90	0	0.00	10.65	10	3,230	0.31%
2022/06/02	74	10.78	37	10.85	10.75	37	3,155	1.17%
2022/06/01	49	10.63	37	10.65	10.70	12	2,944	0.41%
2022/05/31	0	0.00	37	10.60	10.65	-37	2,886	-1.28%
2022/05/30	38	10.45	0	0.00	10.40	38	2,659	1.43%
2022/05/27	2	10.45	10	10.55	10.45	-8	2,700	-0.30%
2022/05/26	15	10.22	0	0.00	10.15	15	2,557	0.59%
2022/05/25	10	10.25	0	0.00	10.25	10	2,553	0.39%
2022/05/24	1	10.90	0	0.00	10.25	1	2,575	0.04%
2022/05/23	1	11.30	4	10.84	10.90	-3	2,451	-0.12%
2022/05/20	3	10.95	0	0.00	10.75	3	2,152	0.14%
2022/05/18	2	11.20	0	0.00	11.15	2	2,169	0.09%
2022/05/17	0	0.00	9	10.58	10.65	-9	2,150	-0.42%
2022/05/16	5	10.42	0	0.00	10.35	5	2,165	0.23%
2022/05/09	0	0.00	5	10.38	10.30	-5	2,352	-0.21%
2022/05/06	5	10.64	0	0.00	10.75	5	2,403	0.21%
2022/05/03	0	0.00	10	10.70	10.75	-10	2,489	-0.40%
2022/04/26	0	0.00	4	10.75	10.75	-4	2,597	-0.15%
2022/04/25	0	0.00	15	10.80	10.75	-15	2,627	-0.57%
2022/04/22	0	0.00	2	11.15	11.20	-2	2,649	-0.08%
2022/04/14	5	11.20	0	0.00	11.15	5	3,739	0.13%
2022/04/12	1	11.00	0	0.00	11.05	1	4,330	0.02%
2022/04/11	0	0.00	1	11.15	11.15	-1	4,688	-0.02%
2022/04/08	5	11.60	0	0.00	11.55	5	5,939	0.08%
2022/03/30	0	0.00	30	12.34	12.25	-30	7,207	-0.42%
2022/03/24	0	0.00	1	13.00	12.95	-1	7,888	-0.01%
2022/03/23	10	13.05	0	0.00	13.00	10	8,054	0.12%
2022/03/21	15	13.05	0	0.00	12.90	15	9,065	0.17%
2022/03/18	2	13.15	0	0.00	13.15	2	10,021	0.02%
2022/03/17	14	13.10	6	13.07	13.05	8	10,283	0.08%
2022/03/15	1	12.90	0	0.00	12.90	1	11,145	0.01%
2022/03/08	1	12.20	2	12.30	12.15	-1	11,217	-0.01%
2022/03/07	1	12.30	0	0.00	12.20	1	11,190	0.01%
2022/03/04	0	0.00	1	12.85	12.80	-1	11,281	-0.01%
2022/03/02	2	12.85	0	0.00	13.00	2	11,335	0.02%
2022/02/24	3	13.10	16	12.85	12.85	-13	11,276	-0.12%
2022/02/23	9	13.62	0	0.00	13.55	9	11,268	0.08%
2022/02/22	2	13.70	1	13.35	13.60	1	11,281	0.01%
2022/02/21	2	13.75	2	13.95	14.00	0	11,304	0.00%
2022/02/18	6	13.93	0	0.00	13.85	6	11,289	0.05%
2022/02/17	2	14.00	0	0.00	13.85	2	11,282	0.02%
2022/02/16	0	0.00	17	14.05	14.10	-17	11,265	-0.15%
2022/02/15	5	14.27	1	14.20	13.90	4	11,272	0.04%
2022/02/14	0	0.00	2	13.88	13.90	-2	11,236	-0.02%
2022/02/10	7	14.22	3	14.25	14.20	4	11,154	0.04%
2022/02/09	2	14.05	3	14.30	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	4	13.80	14.00	-4	11,059	-0.04%
2022/02/07	1	13.30	2	13.40	13.45	-1	11,009	-0.01%
2022/01/26	2	12.90	0	0.00	12.70	2	10,980	0.02%
2022/01/25	20	12.85	2	12.85	12.75	18	10,972	0.16%
2022/01/24	0	0.00	1	13.25	13.15	-1	10,947	-0.01%
2022/01/19	0	0.00	3.2	13.60	13.60	-3.2	10,860	-0.03%
2022/01/14	0.2	13.35	0	0.00	13.35	0.2	10,755	0.00%
2022/01/13	1	13.95	0.4	13.80	13.70	0.6	10,673	0.01%
2022/01/12	4	14.10	0	0.00	14.00	4	10,594	0.04%
2022/01/11	4	13.93	1	14.50	14.15	3	10,392	0.03%
2022/01/10	14	14.83	1	15.00	14.40	13	10,207	0.13%
2022/01/07	5	14.70	0	0.00	14.55	5	9,773	0.05%
2022/01/06	1	15.30	4	15.28	15.15	-3	9,598	-0.03%
2022/01/05	10	15.23	21	15.53	14.90	-11	9,413	-0.12%
2022/01/04	13	15.43	2	15.10	15.10	11	8,986	0.12%
2022/01/03	214	16.07	205	16.11	16.10	9	8,602	0.10%	大買/大賣/
2021/12/30	60	15.77	88	15.69	16.00	-28	7,340	-0.38%
2021/12/29	17	14.74	2	14.85	14.55	15	6,655	0.23%
2021/12/28	7	14.73	0	0.00	14.60	7	6,490	0.11%
2021/12/27	0	0.00	22	14.47	14.45	-22	6,159	-0.36%
2021/12/24	12	14.33	0	0.00	14.10	12	6,077	0.20%
2021/12/22	10	14.65	29	14.62	14.30	-19	5,924	-0.32%
2021/12/21	6	13.90	1	13.95	13.95	5	5,385	0.09%
2021/12/20	14	14.10	0	0.00	14.10	14	5,307	0.26%
2021/12/17	1	14.25	13	14.05	14.00	-12	5,250	-0.23%
2021/12/16	5	14.70	1	14.95	14.85	4	5,064	0.08%
2021/12/15	71	14.75	68	14.86	14.60	3	4,812	0.06%
2021/12/14	25	15.10	32	14.33	14.10	-7	4,038	-0.17%
2021/12/13	12	14.95	9	15.52	15.55	3	3,048	0.10%
2021/12/10	48	13.44	51	13.95	14.15	-3	2,758	-0.11%
2021/12/09	7	12.36	15	12.65	12.90	-8	2,045	-0.39%
2021/12/07	1	11.70	0	0.00	11.50	1	1,810	0.06%
2021/12/06	2	11.50	0	0.00	11.45	2	1,682	0.12%
2021/12/03	5	11.20	0	0.00	11.20	5	1,678	0.30%
2021/11/29	0	0.00	6	10.63	10.70	-6	1,549	-0.39%
2021/11/25	0	0.00	5	11.45	11.50	-5	1,465	-0.34%
2021/11/24	5	11.25	0	0.00	11.65	5	1,453	0.34%
2021/11/23	0	0.00	14	11.45	11.25	-14	1,424	-0.98%
2021/11/22	14	11.35	1	11.55	11.70	13	1,376	0.94%
2021/11/19	4	11.34	19	11.54	11.30	-15	1,324	-1.13%
2021/11/18	18	11.20	0	0.00	11.50	18	1,294	1.39%
2021/11/15	1	10.85	0	0.00	10.85	1	1,236	0.08%
2021/11/12	3	10.90	0	0.00	10.90	3	1,226	0.24%
2021/11/10	1	11.20	0	0.00	11.15	1	1,203	0.08%
2021/11/05	7	11.29	5	11.15	11.25	2	1,265	0.16%
2021/10/04	3	10.20	0	0.00	10.20	3	1,738	0.17%
2021/09/24	0	0.00	1	11.30	11.30	-1	1,723	-0.06%
2021/09/23	0	0.00	1	11.15	11.20	-1	1,727	-0.06%
2021/09/17	0	0.00	7	11.35	11.50	-7	1,796	-0.39%
2021/09/10	0	0.00	5	11.25	11.25	-5	1,853	-0.27%
2021/09/09	10	11.05	0	0.00	11.20	10	1,861	0.54%
2021/09/08	6	10.93	0	0.00	10.85	6	1,860	0.32%
2021/09/03	0	0.00	5	11.90	11.85	-5	1,819	-0.27%
2021/08/19	0	0.00	1	12.00	11.40	-1	1,928	-0.05%
2021/08/18	1	11.30	0	0.00	12.00	1	1,917	0.05%
2021/08/16	0	0.00	20	11.90	11.90	-20	1,948	-1.03%
2021/08/11	1	12.45	3	12.65	12.50	-2	1,996	-0.10%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	0	0.00	15	13.30	13.30	-15	2,041	-0.73%
2021/08/06	5	13.45	0	0.00	13.35	5	2,058	0.24%
2021/08/05	10	13.98	0	0.00	13.55	10	2,111	0.47%
2021/07/28	0	0.00	1	13.25	13.35	-1	2,338	-0.04%
2021/07/27	0	0.00	2	13.90	13.55	-2	2,436	-0.08%
2021/07/26	0	0.00	5	14.05	14.05	-5	2,533	-0.20%
2021/07/23	0	0.00	1	13.95	14.00	-1	2,604	-0.04%
2021/07/22	0	0.00	10	13.78	13.80	-10	2,696	-0.37%
2021/07/21	0	0.00	3	13.10	13.15	-3	2,834	-0.11%
2021/07/19	13	14.22	2	14.00	14.25	11	3,107	0.35%
2021/07/09	3	13.30	0	0.00	13.35	3	3,795	0.08%
2021/07/07	1	13.35	0	0.00	13.25	1	3,992	0.03%
2021/07/06	1	13.45	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	0	13.55	13.75	0	4,274	0.00%
2021/06/30	4	13.50	0.1	13.45	13.50	3.9	4,552	0.09%
2021/06/29	21	13.55	0	0.00	13.40	21	4,776	0.44%
2021/06/28	4	13.75	0	0.00	13.75	4	5,029	0.08%
2021/06/25	0	0.00	5	13.95	14.15	-5	5,310	-0.09%
2021/06/24	2	13.75	0	0.00	13.85	2	5,440	0.04%
2021/06/21	0	0.00	6	13.40	13.25	-6	5,511	-0.11%
2021/06/18	0	0.00	3	13.65	13.65	-3	5,603	-0.05%
2021/06/17	10	14.00	3	14.00	14.00	7	5,734	0.12%
2021/06/16	0	0.00	2	13.55	13.55	-2	6,069	-0.03%
2021/06/15	0	0.00	5	13.75	13.85	-5	6,337	-0.08%
2021/06/11	5	13.75	0	0.00	13.85	5	6,345	0.08%
2021/06/03	2	14.20	0	0.00	14.15	2	6,361	0.03%
2021/06/01	3	14.20	1	14.30	14.30	2	6,363	0.03%
2021/05/31	3	13.97	2	14.05	13.80	1	6,353	0.02%
2021/05/27	1	13.45	0	0.00	13.35	1	6,351	0.02%
2021/05/25	0	0.00	2	13.50	13.40	-2	6,403	-0.03%
2021/05/21	0	0.00	2	12.80	12.85	-2	6,448	-0.03%
2021/05/20	4	12.53	0	0.00	12.50	4	6,484	0.06%
2021/05/18	3	11.90	0	0.00	12.30	3	6,486	0.05%
2021/05/17	3	11.20	0	0.00	11.20	3	6,454	0.05%
2021/05/14	0	0.00	2	12.35	12.40	-2	6,392	-0.03%
2021/05/13	1	12.00	1	12.55	12.45	0	6,367	0.00%
2021/05/12	1	13.00	2	13.60	12.70	-1	6,401	-0.02%
2021/05/11	0	0.00	3	14.20	14.05	-3	6,343	-0.05%
2021/05/10	0	0.00	1	15.20	15.60	-1	6,320	-0.02%
2021/05/07	3	14.90	1	14.60	14.90	2	6,300	0.03%
2021/05/05	2	14.95	0	0.00	14.55	2	6,200	0.03%
2021/05/04	3	14.30	49	15.52	14.80	-46	6,154	-0.75%
2021/05/03	6	16.05	19	15.92	15.85	-13	6,039	-0.22%
2021/04/29	3	17.50	2	17.20	17.05	1	5,940	0.02%
2021/04/28	9	17.86	1	17.85	17.75	8	5,858	0.14%
2021/04/27	2	17.85	0	0.00	17.70	2	5,780	0.03%
2021/04/26	68	18.25	14	18.29	18.25	54	5,597	0.96%
2021/04/23	6	18.03	11	17.59	18.00	-5	5,401	-0.09%
2021/04/22	16	17.47	10	17.47	17.00	6	5,269	0.11%
2021/04/21	3	18.35	23	18.11	18.35	-20	5,031	-0.40%
2021/04/20	0	0.00	3	17.65	17.40	-3	4,900	-0.06%
2021/04/19	1	17.05	1	17.35	17.25	0	4,883	0.00%
2021/04/16	0	0.00	13	17.42	17.40	-13	4,822	-0.27%
2021/04/15	10	17.65	0	0.00	17.45	10	4,768	0.21%
2021/04/14	2	16.20	2	16.70	16.75	0	4,583	0.00%
2021/04/13	2	17.53	0	0.00	16.90	2	4,557	0.04%
2021/04/12	4	17.78	6	17.85	17.70	-2	4,493	-0.04%
2021/04/09	9	17.57	5	17.92	17.35	4	4,339	0.09%
2021/04/08	4	17.31	2	17.25	17.30	2	4,247	0.05%
2021/04/07	0	0.00	1	16.90	17.35	-1	4,208	-0.02%
2021/04/06	1	17.30	1	17.25	16.85	0	4,178	0.00%
2021/04/01	1	17.65	0	0.00	17.00	1	4,311	0.02%
2021/03/31	14	16.90	3	16.40	16.85	11	4,099	0.27%
2021/03/30	37	16.00	22	16.29	16.10	15	3,892	0.39%
2021/03/29	7	15.80	8	15.44	15.40	-1	3,593	-0.03%
2021/03/25	2	14.70	2	14.70	14.55	0	3,595	0.00%
2021/03/22	0	0.00	10	15.10	15.55	-10	3,447	-0.29%
2021/03/19	65	15.22	65	15.34	15.00	0	3,346	0.00%
2021/03/18	10	14.45	10	15.09	15.30	0	3,049	0.00%
2021/03/15	0	0.00	4	14.20	14.20	-4	2,941	-0.14%
2021/03/05	0	0.00	6	13.55	13.50	-6	3,730	-0.16%
2021/02/26	6	14.20	6	14.00	14.20	0	3,976	0.00%
2021/02/25	0	0.00	0.1	13.90	14.00	-0.1	3,985	0.00%
2021/02/23	0	0.00	0.2	14.10	14.10	-0.2	4,399	0.00%
2021/02/22	11	13.95	14	14.00	14.05	-3	4,684	-0.06%
2021/02/18	0	0.00	20	13.38	13.45	-20	4,610	-0.43%
2021/02/05	0	0.00	1	12.60	12.60	-1	4,589	-0.02%
2021/02/03	13	12.90	0	0.00	13.00	13	4,579	0.28%
2021/02/01	2	12.73	0	0.00	12.75	2	4,465	0.04%
2021/01/28	0	0.00	3	12.50	12.30	-3	4,375	-0.07%
2021/01/19	3	13.35	0	0.00	13.20	3	4,281	0.07%
2021/01/15	8	13.63	6	13.82	13.55	2	4,250	0.05%
2021/01/14	0	0.00	10	14.20	14.05	-10	4,215	-0.24%
2021/01/13	12	14.15	22	13.98	14.00	-10	4,188	-0.24%
2021/01/12	4	13.20	0	0.00	13.30	4	4,103	0.10%
2021/01/07	5	13.80	0	0.00	13.80	5	4,093	0.12%
2021/01/06	5	13.83	7	14.20	13.80	-2	4,117	-0.05%
2021/01/05	1	14.15	2	14.20	14.30	-1	4,033	-0.02%
2021/01/04	0	0.00	1	14.25	14.25	-1	3,993	-0.03%
2020/12/31	2	14.00	0	0.00	14.10	2	3,966	0.05%
2020/12/29	0	0.00	1	14.40	14.50	-1	3,900	-0.03%
2020/12/28	33	14.81	4	14.65	14.85	29	3,815	0.76%
2020/12/25	0	0.00	10	14.05	14.10	-10	3,536	-0.28%
2020/12/24	2	14.15	0	0.00	14.05	2	3,515	0.06%
2020/12/23	2	14.15	0	0.00	14.15	2	3,468	0.06%
2020/12/17	0	0.00	3	13.88	13.85	-3	3,288	-0.09%
2020/12/15	3	13.72	10	13.99	13.65	-7	3,289	-0.21%
2020/12/14	11	14.10	8	13.88	14.15	3	3,262	0.09%
2020/12/11	4	13.78	0	0.00	13.60	4	3,222	0.12%
2020/12/10	2	14.10	0	0.00	13.95	2	3,164	0.06%
2020/12/09	6	14.45	16	14.25	14.10	-10	3,119	-0.32%
2020/12/07	0	0.00	54	14.21	14.25	-54	3,048	-1.77%
2020/12/04	4	14.40	39	14.49	14.50	-35	2,894	-1.21%
2020/12/03	4	13.81	3	13.95	13.65	1	2,678	0.04%
2020/12/02	14	13.94	0	0.00	13.90	14	2,725	0.51%
2020/12/01	8	14.18	8	14.09	14.30	0	2,750	0.00%
2020/11/30	8	13.69	46	13.47	13.70	-38	2,681	-1.42%
2020/11/26	27	12.66	1	12.80	12.70	26	2,480	1.05%
2020/11/25	1	12.55	0	0.00	12.55	1	2,452	0.04%
2020/11/24	0	0.00	11	12.95	12.50	-11	2,414	-0.46%
2020/11/23	0	0.00	1	12.40	12.65	-1	2,395	-0.04%
2020/11/20	114	12.81	71	12.75	12.65	43	2,329	1.85%	大買/
2020/11/19	32	12.81	18	12.90	12.90	14	1,896	0.74%
2020/11/13	0	0.00	2	11.55	11.50	-2	1,593	-0.13%
2020/11/12	1	11.40	0	0.00	11.40	1	1,595	0.06%
2020/11/11	0	0.00	1	11.35	11.35	-1	1,627	-0.06%
2020/11/06	0	0.00	4	11.15	11.10	-4	1,622	-0.25%
2020/10/30	0	0.00	1	11.10	11.05	-1	1,682	-0.06%
2020/10/29	22	11.25	0	0.00	11.25	22	1,687	1.30%
2020/10/13	0	0.00	5	11.35	11.30	-5	1,825	-0.27%
2020/09/21	4	12.15	1	12.05	12.00	3	2,356	0.13%
2020/09/10	5	12.08	0	0.00	11.90	5	2,400	0.21%
2020/09/09	1	11.75	0	0.00	12.20	1	2,363	0.04%
2020/09/07	5	12.69	8	12.61	12.15	-3	2,355	-0.13%
2020/09/04	10	12.50	0	0.00	12.50	10	2,284	0.44%
2020/09/03	4	12.11	0	0.00	11.85	4	2,171	0.18%
2020/09/01	1	11.20	3	11.45	11.10	-2	2,031	-0.10%
2020/08/28	0	0.00	2	11.00	10.90	-2	2,094	-0.10%
2020/08/27	3	11.20	0	0.00	11.10	3	2,112	0.14%
2020/08/26	2	10.80	0	0.00	10.80	2	2,084	0.10%
2020/08/21	0	0.00	1	10.65	10.60	-1	2,125	-0.05%
2020/08/20	4	10.20	0	0.00	10.40	4	2,123	0.19%
2020/08/19	5	11.30	0	0.00	11.30	5	2,077	0.24%
2020/08/18	0	0.00	3	11.60	11.55	-3	2,069	-0.14%
2020/08/11	2	11.20	0	0.00	11.30	2	2,042	0.10%
2020/07/20	0	0.00	5	11.35	11.30	-5	2,010	-0.25%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/08	36	12.76	18	12.91	12.65	18	1,940	0.93%
2020/07/06	0	0.00	2	11.30	11.25	-2	1,610	-0.12%
2020/07/03	0	0.00	10	11.00	11.00	-10	1,589	-0.63%
2020/07/01	0	0.00	14	11.00	10.90	-14	1,589	-0.88%
2020/06/30	2	10.55	0	0.00	10.60	2	1,633	0.12%
2020/06/29	2	10.65	0	0.00	10.55	2	1,644	0.12%
2020/06/19	10	11.05	0	0.00	11.05	10	1,653	0.60%
2020/06/18	0	0.00	7	10.81	10.95	-7	1,633	-0.43%
2020/06/16	0	0.00	1	10.55	10.55	-1	1,656	-0.06%
2020/06/15	5	10.50	10	10.50	10.30	-5	1,700	-0.29%
2020/06/12	1	10.55	0	0.00	10.65	1	1,715	0.06%
2020/06/11	3	10.92	13	10.82	10.85	-10	1,733	-0.58%
2020/06/10	5	11.18	3	11.30	11.25	2	1,732	0.12%
2020/06/09	3	11.18	0	0.00	11.10	3	1,772	0.17%
2020/06/08	5	11.31	0	0.00	11.35	5	1,807	0.28%
2020/06/05	3	11.38	3	11.20	11.55	0	1,780	0.00%
2020/06/04	0	0.00	14	10.90	10.55	-14	1,705	-0.82%
2020/06/03	1	10.65	1	10.85	10.75	0	1,725	0.00%
2020/06/01	1	10.45	0	0.00	10.45	1	1,891	0.05%
2020/05/29	0	0.00	6	10.05	10.00	-6	1,885	-0.32%
2020/05/28	1	10.50	0	0.00	10.30	1	1,875	0.05%
2020/05/25	3	10.23	0	0.00	10.20	3	1,880	0.16%
2020/05/22	2	10.43	0	0.00	10.30	2	1,885	0.11%
2020/05/21	1	10.70	0	0.00	10.75	1	1,881	0.05%
2020/05/18	4	10.30	4	10.35	10.35	0	1,889	0.00%
2020/05/15	4	10.85	4	10.90	10.70	0	1,881	0.00%
2020/05/14	5	11.23	0	0.00	10.85	5	1,875	0.27%
2020/05/12	2	11.45	0	0.00	11.40	2	1,850	0.11%
2020/05/08	0	0.00	15	11.75	11.40	-15	1,840	-0.82%
2020/05/07	5	11.50	0	0.00	11.60	5	1,826	0.27%
2020/05/04	13	11.59	3	11.65	11.50	10	1,809	0.55%
2020/04/29	5	11.65	21	11.82	11.60	-16	1,812	-0.88%
2020/04/28	12	11.98	7	11.83	11.85	5	1,781	0.28%
2020/04/27	3	11.45	3	11.60	11.45	0	1,758	0.00%
2020/04/24	1	11.20	0	0.00	11.15	1	1,750	0.06%
2020/04/22	0	0.00	1	10.55	11.00	-1	1,769	-0.06%
2020/04/17	13	11.63	3	11.65	11.30	10	1,833	0.55%
2020/04/06	0	0.00	2	10.15	10.00	-2	1,996	-0.10%
2020/04/01	2	10.05	0	0.00	9.84	2	1,973	0.10%
2020/03/31	0	0.00	8	9.41	9.28	-8	1,908	-0.42%
2020/03/30	0	0.00	1	8.90	9.17	-1	1,897	-0.05%
2020/03/26	0	0.00	1	8.54	8.89	-1	1,865	-0.05%
2020/03/20	2	8.11	2	8.10	7.93	0	1,909	0.00%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/13	2	10.45	20	10.51	10.50	-18	1,807	-1.00%
2020/03/06	5	13.95	5	14.00	13.70	0	1,661	0.00%
2020/03/05	2	13.60	0	0.00	13.95	2	1,566	0.13%
2020/03/02	0	0.00	2	12.90	12.90	-2	1,444	-0.14%
2020/02/27	2	13.38	0	0.00	13.15	2	1,444	0.14%
2020/02/26	0	0.00	3	13.57	13.55	-3	1,429	-0.21%
2020/02/25	2	13.65	0	0.00	13.55	2	1,428	0.14%
2020/02/20	1	14.15	1	14.30	14.15	0	1,436	0.00%
2020/02/19	1	14.25	0	0.00	14.20	1	1,435	0.07%
2020/02/17	3	14.15	1	14.10	14.10	2	1,436	0.14%
2020/02/13	3	14.23	3	14.25	14.05	0	1,482	0.00%
2020/02/11	1	14.15	0	0.00	14.15	1	1,484	0.07%
2020/02/10	1	14.00	1	13.80	13.90	0	1,479	0.00%
2020/02/06	1	14.35	1	14.50	14.50	0	1,466	0.00%
2020/02/05	3	14.17	3	14.13	14.25	0	1,462	0.00%
2020/02/04	12	14.15	9	13.95	14.15	3	1,458	0.21%
2020/02/03	11	13.63	22	13.59	13.70	-11	1,471	-0.75%
2020/01/30	4	15.00	0	0.00	14.85	4	1,448	0.28%
2020/01/20	2	16.65	1	16.90	16.50	1	1,426	0.07%
2020/01/16	1	16.85	2	16.93	16.85	-1	1,412	-0.07%
2020/01/14	3	16.82	0	0.00	16.75	3	1,386	0.22%
2020/01/13	0	0.00	9	16.16	16.50	-9	1,318	-0.68%
2020/01/08	2	15.98	0	0.00	15.85	2	1,288	0.16%
2020/01/07	1	15.85	0	0.00	16.15	1	1,274	0.08%
2020/01/06	3	16.10	0	0.00	16.10	3	1,250	0.24%
2020/01/03	3	16.45	0	0.00	16.65	3	1,230	0.24%
2020/01/02	13	16.07	2	15.60	16.50	11	1,195	0.92%
2019/12/26	0	0.00	1	15.10	15.20	-1	1,223	-0.08%
2019/12/23	2	15.30	0	0.00	15.15	2	1,253	0.16%
2019/12/16	0	0.00	10	15.30	15.25	-10	1,236	-0.81%
2019/12/03	10	15.00	1	14.80	14.75	9	1,141	0.79%
2019/11/29	0	0.00	2	14.90	14.95	-2	1,161	-0.17%
2019/11/27	6	15.10	0	0.00	15.05	6	1,223	0.49%
2019/11/25	2	15.10	0	0.00	15.10	2	1,210	0.17%
2019/11/20	0	0.00	2	15.05	15.15	-2	1,188	-0.17%
2019/11/13	1	14.60	0	0.00	15.00	1	1,173	0.09%
2019/11/11	0	0.00	2	15.65	15.55	-2	1,126	-0.18%
2019/11/08	0	0.00	66	16.13	16.15	-66	1,134	-5.82%
2019/11/07	5	16.30	0	0.00	16.30	5	1,135	0.44%
2019/11/05	0	0.00	22	16.80	16.80	-22	1,135	-1.94%
2019/10/31	16	16.79	0	0.00	16.60	16	1,182	1.35%
2019/10/30	7	17.09	0	0.00	17.10	7	1,166	0.60%
2019/10/29	32	17.21	0	0.00	17.10	32	1,167	2.74%
2019/10/28	5	17.45	0.3	17.40	17.40	4.7	1,168	0.40%
2019/10/24	5	17.53	0	0.00	17.55	5	1,175	0.43%
2019/10/23	0	0.00	5	17.85	17.65	-5	1,186	-0.42%
2019/10/16	15	17.62	0	0.00	17.60	15	1,228	1.22%
2019/10/14	2	17.80	31	17.70	17.65	-29	1,231	-2.35%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/08	25	17.95	1.1	17.66	17.80	23.9	1,239	1.93%
2019/10/07	0	0.00	1	18.55	18.35	-1	1,212	-0.08%
2019/10/04	4	18.75	2	18.70	18.65	2	1,205	0.17%
2019/10/03	2	18.15	3	18.40	18.60	-1	1,118	-0.09%
2019/10/02	0	0.00	2	18.20	18.15	-2	1,111	-0.18%
2019/10/01	0	0.00	3	17.80	18.10	-3	1,111	-0.27%
2019/09/26	0	0.00	20	17.90	17.90	-20	1,131	-1.77%
2019/09/25	0	0.00	20	18.00	18.10	-20	1,204	-1.66%
2019/09/24	0	0.00	58	18.26	18.30	-58	1,206	-4.81%
2019/09/23	10	18.15	0	0.00	18.20	10	1,185	0.84%
2019/09/18	3	17.25	10	17.55	17.50	-7	1,172	-0.60%
2019/09/17	15	17.35	0	0.00	17.30	15	1,171	1.28%
2019/09/11	10	17.42	0	0.00	17.35	10	1,218	0.82%
2019/09/10	20	17.57	0	0.00	17.55	20	1,232	1.62%
2019/09/04	3	18.15	0	0.00	18.15	3	1,232	0.24%
2019/09/02	1	18.15	0	0.00	18.30	1	1,243	0.08%
2019/08/30	1	17.65	2	18.10	18.10	-1	1,247	-0.08%
2019/08/29	3	17.33	0	0.00	17.40	3	1,213	0.25%
2019/08/22	0	0.00	2	17.40	17.40	-2	1,293	-0.15%
2019/08/21	1	17.35	3	17.45	17.35	-2	1,297	-0.15%
2019/08/16	0	0.00	3	17.27	17.30	-3	1,328	-0.23%
2019/08/13	0	0.00	2	16.80	17.05	-2	1,349	-0.15%
2019/08/07	1	16.40	0	0.00	16.25	1	1,368	0.07%
2019/08/05	1	16.70	0	0.00	16.55	1	1,404	0.07%
2019/08/02	1	17.30	0	0.00	17.30	1	1,409	0.07%
2019/08/01	3	18.00	0	0.00	17.85	3	1,416	0.21%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/26	0	0.00	6	18.68	18.65	-6	1,474	-0.41%
2019/07/25	2	18.25	26	18.43	18.55	-24	1,495	-1.61%
2019/07/24	3	18.25	11	18.32	18.25	-8	1,561	-0.51%
2019/07/23	0	0.00	6	18.30	18.35	-6	1,611	-0.37%
2019/07/19	0	0.00	20	18.10	18.00	-20	1,675	-1.19%
2019/07/18	6	18.33	0	0.00	18.05	6	1,809	0.33%
2019/07/17	0	0.00	3	18.75	18.65	-3	2,214	-0.14%
2019/07/16	3	18.40	0	0.00	18.50	3	2,294	0.13%
2019/07/15	1	18.10	0	0.00	18.30	1	2,328	0.04%
2019/07/11	0	0.00	3	18.80	18.85	-3	2,482	-0.12%
2019/07/10	7	18.62	0	0.00	18.65	7	2,715	0.26%
2019/07/09	2	18.68	6	18.62	18.55	-4	2,865	-0.14%
2019/07/08	4	19.03	0	0.00	18.95	4	2,886	0.14%
2019/07/05	5	19.27	0	0.00	19.25	5	2,977	0.17%
2019/07/04	2	19.40	1	19.50	19.35	1	3,025	0.03%
2019/07/03	6	19.65	0	0.00	19.40	6	3,047	0.20%
2019/07/02	0	0.00	10	19.53	19.95	-10	3,071	-0.33%
2019/07/01	4	19.00	6	19.21	19.10	-2	3,116	-0.06%
2019/06/27	4	19.03	0	0.00	18.95	4	3,214	0.12%
2019/06/26	3	18.82	0	0.00	18.70	3	3,248	0.09%
2019/06/25	2	19.45	5	19.40	19.25	-3	3,285	-0.09%
2019/06/21	1	19.65	0	0.00	19.55	1	3,581	0.03%
2019/06/20	6	19.51	0	0.00	19.60	6	3,676	0.16%
2019/06/19	1	19.10	1	19.45	19.55	0	3,892	0.00%
2019/06/17	0	0.00	2	19.50	19.40	-2	4,123	-0.05%
2019/06/14	0	0.00	1	19.55	19.40	-1	4,192	-0.02%
2019/06/13	1	19.35	4	19.48	19.35	-3	4,418	-0.07%
2019/06/11	1	19.20	0	0.00	19.15	1	4,545	0.02%
2019/06/10	0	0.00	1	19.25	18.90	-1	4,831	-0.02%
2019/06/06	2	19.03	1	19.15	19.05	1	4,885	0.02%
2019/06/05	0	0.00	1	19.25	19.10	-1	4,921	-0.02%
2019/06/03	6	19.13	0	0.00	19.00	6	5,485	0.11%
2019/05/31	2	19.05	2	19.20	19.15	0	5,623	0.00%
2019/05/30	2	19.00	3	19.00	18.75	-1	5,667	-0.02%
2019/05/28	1	18.15	0	0.00	18.15	1	6,344	0.02%
2019/05/22	6	17.95	6	17.95	17.90	0	6,934	0.00%
2019/05/21	2	17.70	2	17.45	17.55	0	7,131	0.00%
2019/05/17	1	17.60	0	0.00	17.40	1	7,548	0.01%
2019/05/09	0	0.00	10	18.70	18.20	-10	8,684	-0.12%
2019/05/07	1	19.20	0	0.00	19.10	1	8,754	0.01%
2019/05/06	2	19.03	4	18.95	18.90	-2	8,890	-0.02%
2019/05/02	0	0.00	4	19.50	19.50	-4	8,861	-0.05%
2019/04/30	12	19.38	16	19.74	19.30	-4	8,840	-0.05%
2019/04/29	1	20.10	60	20.10	20.00	-59	8,788	-0.67%
2019/04/26	2	20.60	6	20.60	20.55	-4	8,746	-0.05%
2019/04/25	3	20.93	1	20.85	20.95	2	8,709	0.02%
2019/04/24	9	21.03	0	0.00	20.85	9	8,691	0.10%
2019/04/23	38	22.04	41	22.03	21.65	-3	8,579	-0.03%
2019/04/22	0	0.00	22	21.45	21.65	-22	8,170	-0.27%
2019/04/19	8	20.93	8	21.11	20.90	0	8,086	0.00%
2019/04/18	19	21.23	18	21.01	20.70	1	8,058	0.01%
2019/04/17	18	21.38	0	0.00	21.30	18	7,997	0.23%
2019/04/16	102	22.00	28	22.11	21.85	74	7,921	0.93%	大買/
2019/04/15	13	21.60	16	21.56	21.60	-3	7,713	-0.04%
2019/04/12	4	20.78	0	0.00	20.55	4	7,600	0.05%
2019/04/11	8	21.62	0	0.00	21.10	8	7,598	0.11%
2019/04/10	0	0.00	11	21.41	21.45	-11	7,498	-0.15%
2019/04/08	5	21.15	0	0.00	21.10	5	7,475	0.07%
2019/04/03	6	21.24	12	21.47	21.15	-6	7,446	-0.08%
2019/04/02	1	20.85	6	20.94	20.80	-5	7,366	-0.07%
2019/04/01	5	20.51	61	20.62	20.40	-56	7,315	-0.77%
2019/03/29	4	20.49	1	20.70	20.60	3	7,273	0.04%
2019/03/28	1	20.45	0	0.00	20.40	1	7,281	0.01%
2019/03/27	2	20.90	0	0.00	20.85	2	7,371	0.03%
2019/03/26	3	21.50	0	0.00	21.30	3	7,649	0.04%
2019/03/25	2	20.65	2	20.55	21.05	0	7,476	0.00%
2019/03/22	5	21.53	7	21.74	21.30	-2	7,428	-0.03%
2019/03/21	10	21.00	23	21.67	22.15	-13	7,226	-0.18%
2019/03/20	15.2	21.09	13	20.92	20.90	2.2	7,022	0.03%
2019/03/19	4	20.85	0	0.00	20.75	4	7,005	0.06%
2019/03/18	55	21.33	51	21.21	21.15	4	6,945	0.06%
2019/03/15	4	20.46	10	20.68	20.70	-6	6,757	-0.09%
2019/03/14	5	20.58	3	20.40	20.55	2	6,726	0.03%
2019/03/13	15	20.95	36	20.79	20.70	-21	6,777	-0.31%
2019/03/12	1	20.30	0	0.00	20.30	1	6,556	0.02%
2019/03/11	4	20.45	0	0.00	20.40	4	6,594	0.06%
2019/03/08	4	20.79	12	20.79	20.50	-8	6,674	-0.12%
2019/03/07	41	20.82	45	20.84	20.80	-4	6,451	-0.06%
2019/03/06	6	20.78	54	20.88	20.75	-48	6,282	-0.76%
2019/03/05	2	20.55	14	20.61	20.50	-12	6,401	-0.19%
2019/03/04	10	20.74	1	20.80	20.90	9	6,402	0.14%
2019/02/27	23	20.90	26	20.98	20.60	-3	6,134	-0.05%
2019/02/26	0	0.00	1	20.00	19.90	-1	5,759	-0.02%
2019/02/25	5	20.02	4	20.15	20.20	1	5,731	0.02%
2019/02/22	36	20.73	4	20.66	20.25	32	5,680	0.56%
2019/02/21	1	20.05	7	20.40	20.60	-6	5,529	-0.11%
2019/02/20	51	20.38	36	20.31	20.15	15	5,470	0.27%
2019/02/19	8	19.89	5	19.99	19.90	3	5,320	0.06%
2019/02/18	8	20.56	1	20.50	20.30	7	5,299	0.13%
2019/02/15	86	19.61	83	19.81	19.75	3	5,062	0.06%
2019/02/14	43	18.41	13	18.99	19.55	30	4,542	0.66%
2019/02/13	1	17.55	0	0.00	17.80	1	4,384	0.02%
2019/02/12	7	17.32	3	17.47	17.60	4	4,524	0.09%
2019/02/11	2	16.95	2	17.20	17.10	0	4,604	0.00%
2019/01/30	6	17.05	5	17.28	17.00	1	4,689	0.02%
2019/01/29	6	16.86	0	0.00	17.05	6	4,771	0.13%
2019/01/28	1	17.20	0	0.00	17.05	1	4,912	0.02%
2019/01/25	0	0.00	6	17.23	17.10	-6	5,187	-0.12%
2019/01/23	2	16.10	4	16.38	16.40	-2	5,304	-0.04%
2019/01/22	4	16.25	3	16.40	16.20	1	5,487	0.02%
2019/01/21	3	16.90	20	16.70	16.60	-17	5,589	-0.30%
2019/01/17	0	0.00	1	16.50	16.50	-1	5,662	-0.02%
2019/01/15	0	0.00	5	16.53	16.55	-5	5,809	-0.09%
2019/01/14	1	16.20	0	0.00	15.90	1	5,862	0.02%
2019/01/07	0	0.00	3	16.30	16.40	-3	6,030	-0.05%
2019/01/04	1	15.35	16	15.53	15.60	-15	6,167	-0.24%
2019/01/03	16	16.55	3	16.20	16.20	13	6,201	0.21%
2018/12/27	2	16.65	1	16.40	16.50	1	6,529	0.02%
2018/12/25	3	16.45	1	16.55	16.50	2	6,623	0.03%
2018/12/20	1	17.50	1	17.75	17.15	0	7,010	0.00%
2018/12/19	28	18.35	27	18.59	18.35	1	6,916	0.01%
2018/12/17	1	17.30	3	17.20	17.05	-2	6,574	-0.03%
2018/12/14	3	16.60	8	16.65	16.90	-5	6,543	-0.08%
2018/12/13	0	0.00	2	17.05	17.10	-2	6,541	-0.03%
2018/12/12	0	0.00	8	17.06	17.10	-8	6,567	-0.12%
2018/12/07	0	0.00	10	17.15	17.40	-10	6,846	-0.15%
2018/12/06	5	18.15	0	0.00	16.80	5	6,864	0.07%
2018/12/05	5	18.00	110	18.11	18.30	-105	6,779	-1.55%	大賣/鉅額交易
2018/12/04	10	19.00	1	18.45	18.50	9	6,829	0.13%
2018/12/03	0	0.00	5	18.43	18.50	-5	6,770	-0.07%
2018/11/30	50	18.00	6	17.97	17.85	44	6,647	0.66%
2018/11/29	61	17.90	5	17.75	17.60	56	6,593	0.85%
2018/11/28	1	17.85	118	17.85	17.70	-117	6,479	-1.81%	大賣/鉅額交易
2018/11/26	0	0.00	3	16.65	16.55	-3	6,309	-0.05%
2018/11/21	0	0.00	3	16.92	17.10	-3	6,290	-0.05%
2018/11/20	113	17.23	0	0.00	16.80	113	6,274	1.80%	大買/鉅額交易
2018/11/15	2	16.70	0	0.00	16.50	2	6,016	0.03%
2018/11/13	0	0.00	1	17.00	17.00	-1	5,903	-0.02%
2018/11/12	1	16.80	0	0.00	16.80	1	5,826	0.02%
2018/11/09	10	16.65	40	16.68	17.15	-30	5,681	-0.53%
2018/11/08	0	0.00	2	16.60	16.45	-2	5,594	-0.04%
2018/11/07	30	16.60	0	0.00	16.30	30	5,495	0.55%
2018/11/06	2	16.70	1	17.10	16.30	1	5,555	0.02%
2018/11/05	21	16.80	27	16.80	16.70	-6	5,505	-0.11%
2018/11/02	10	16.26	2	16.60	16.70	8	5,372	0.15%
2018/11/01	0	0.00	1	15.25	15.60	-1	5,116	-0.02%
2018/10/31	51	15.49	31	15.42	15.30	20	5,056	0.40%
2018/10/30	24	14.87	24	14.91	15.20	0	4,960	0.00%
2018/10/29	50	14.60	52	14.60	14.70	-2	4,883	-0.04%
2018/10/24	2	14.80	0	0.00	14.85	2	4,921	0.04%
2018/10/23	6	15.36	2	15.50	14.95	4	4,996	0.08%
2018/10/18	0	0.00	3	14.80	14.85	-3	5,176	-0.06%
2018/10/17	3	14.95	1	14.90	14.70	2	5,450	0.04%
2018/10/16	1	15.00	0	0.00	15.10	1	5,724	0.02%
2018/10/15	0	0.00	4	15.11	15.00	-4	6,193	-0.06%
2018/10/12	20	14.49	18	14.51	14.75	2	6,200	0.03%
2018/10/11	2	15.25	2	15.35	15.25	0	6,345	0.00%
2018/10/09	15	17.32	10	17.53	16.90	5	6,329	0.08%
2018/10/08	4	19.30	2	19.75	18.30	2	6,201	0.03%
2018/10/05	2	19.60	2	19.85	19.80	0	6,196	0.00%
2018/10/04	10	20.50	10	20.60	20.40	0	6,228	0.00%
2018/10/02	14	20.85	10	21.27	20.35	4	6,449	0.06%
2018/10/01	2	21.35	19	21.44	21.55	-17	6,685	-0.25%
2018/09/28	24	21.58	3	21.63	21.60	21	6,984	0.30%
2018/09/27	52	21.30	45	21.71	21.60	7	6,970	0.10%
2018/09/26	14	21.01	5	21.20	21.20	9	6,871	0.13%
2018/09/25	1	20.80	1	20.55	20.55	0	6,936	0.00%
2018/09/21	0	0.00	1	20.05	20.35	-1	7,004	-0.01%
2018/09/19	1	20.25	0	0.00	20.05	1	7,458	0.01%
2018/09/18	0.1	20.10	1	20.50	20.00	-0.9	7,955	-0.01%
2018/09/17	6	21.09	15	21.01	20.75	-9	8,141	-0.11%
2018/09/14	17	20.96	10	21.05	21.60	7	8,374	0.08%
2018/09/13	4	20.49	8	20.08	20.55	-4	8,871	-0.05%
2018/09/12	4	19.58	2	19.45	19.35	2	9,600	0.02%
2018/09/11	0	0.00	5	19.93	20.20	-5	10,171	-0.05%
2018/09/10	15	20.25	7	19.86	19.50	8	10,344	0.08%
2018/09/07	22	22.33	11	21.53	21.65	11	10,298	0.11%
2018/09/05	2	23.15	1	23.10	23.00	1	10,385	0.01%
2018/09/04	2	23.65	4	23.50	23.45	-2	10,421	-0.02%
2018/09/03	6	23.46	3	23.15	23.10	3	10,461	0.03%
2018/08/31	15	24.30	11	24.46	24.00	4	10,473	0.04%
2018/08/30	1	23.40	11	23.51	23.80	-10	10,375	-0.10%
2018/08/29	1	23.25	1	23.45	23.25	0	10,383	0.00%
2018/08/28	5	23.05	3	23.20	23.05	2	10,426	0.02%
2018/08/27	0	0.00	1	22.60	23.05	-1	10,485	-0.01%
2018/08/24	0	0.00	7	22.13	22.05	-7	10,536	-0.07%
2018/08/22	0	0.00	2	22.40	22.50	-2	11,025	-0.02%
2018/08/17	2	22.58	7	22.57	22.55	-5	11,181	-0.04%
2018/08/16	2	22.00	1	22.20	22.55	1	11,174	0.01%
2018/08/15	3	22.25	8	22.46	22.25	-5	11,171	-0.04%
2018/08/14	6	23.35	1	23.45	23.35	5	11,104	0.05%
2018/08/13	22	22.84	8	22.99	22.75	14	11,218	0.12%
2018/08/10	12	25.18	0	0.00	24.80	12	11,066	0.11%
2018/08/09	3	25.80	0	0.00	25.80	3	11,022	0.03%
2018/08/08	8	26.56	3	26.32	26.10	5	11,075	0.05%
2018/08/07	2	27.05	0	0.00	26.80	2	11,112	0.02%
2018/08/06	7	26.98	0	0.00	26.80	7	11,158	0.06%
2018/08/03	12	27.18	9	27.12	27.80	3	11,206	0.03%
2018/08/02	26	27.69	30	27.40	27.10	-4	11,191	-0.04%
2018/08/01	2	28.55	4	28.80	28.65	-2	11,116	-0.02%
2018/07/31	10	28.82	3	28.82	28.75	7	11,093	0.06%
2018/07/30	16	28.92	10	28.71	28.60	6	11,145	0.05%
2018/07/27	0	0.00	6	29.01	29.50	-6	11,101	-0.05%
2018/07/26	15	29.06	8	29.10	28.75	7	11,048	0.06%
2018/07/25	21	29.43	18	29.58	29.20	3	10,983	0.03%
2018/07/24	22	29.64	36	29.91	29.75	-14	10,894	-0.13%
2018/07/23	29	29.27	27	29.52	29.00	2	10,692	0.02%
2018/07/20	36	29.35	40	29.48	30.25	-4	10,404	-0.04%
2018/07/19	14	28.04	12	28.33	28.50	2	9,941	0.02%
2018/07/18	36	28.52	43	28.77	28.15	-7	9,977	-0.07%
2018/07/17	16	27.29	10	27.60	27.50	6	9,791	0.06%
2018/07/16	11	28.14	5	28.34	27.75	6	9,749	0.06%
2018/07/13	17	28.86	11	28.80	28.50	6	9,704	0.06%
2018/07/12	23	28.55	15	28.34	28.20	8	9,610	0.08%
2018/07/11	10	28.71	22	28.98	28.70	-12	9,559	-0.13%
2018/07/10	28	28.51	24	28.70	28.80	4	9,516	0.04%
2018/07/09	73	29.00	100	29.14	28.90	-27	9,332	-0.29%
2018/07/06	50	27.28	18	27.58	29.10	32	8,951	0.36%
2018/07/05	15	26.95	21	26.86	26.70	-6	8,674	-0.07%
2018/07/04	10	26.66	1	27.30	26.40	9	8,667	0.10%
2018/07/03	4	28.33	2	27.48	27.10	2	8,645	0.02%
2018/07/02	47	28.60	13	28.72	28.30	34	8,549	0.40%
2018/06/29	7	28.76	5	29.16	28.70	2	8,516	0.02%
2018/06/28	24	29.19	18	28.91	27.90	6	8,497	0.07%
2018/06/27	58	28.81	50	29.47	29.25	8	8,282	0.10%
2018/06/26	20	28.59	19	28.34	28.40	1	7,862	0.01%
2018/06/25	111	29.47	22	29.71	27.90	89	7,912	1.12%	大買/
2018/06/22	41	31.81	53	31.13	30.00	-12	7,719	-0.16%
2018/06/21	39	30.89	39	30.94	31.15	0	7,077	0.00%
2018/06/20	117	28.26	129	28.50	28.90	-12	6,337	-0.19%	大買/大賣/
2018/06/19	44	25.97	39	25.97	26.95	5	5,755	0.09%
2018/06/15	6	25.46	1	25.95	25.15	5	5,566	0.09%
2018/06/14	11	26.19	5	26.18	26.10	6	5,531	0.11%
2018/06/13	1	25.50	2	25.75	25.45	-1	5,452	-0.02%
2018/06/11	1	25.60	0	0.00	25.35	1	5,462	0.02%
2018/06/08	5	26.24	0	0.00	26.00	5	5,461	0.09%
2018/06/07	0	0.00	2	26.85	26.75	-2	5,470	-0.04%
2018/06/06	0	0.00	4	27.03	27.05	-4	5,647	-0.07%
2018/06/05	5	26.45	9	26.82	26.65	-4	5,842	-0.07%
2018/06/04	14	26.53	13	26.48	26.10	1	5,868	0.02%
2018/06/01	5	26.69	4	27.05	26.90	1	5,796	0.02%
2018/05/31	19	27.45	10	27.46	26.50	9	5,749	0.16%
2018/05/30	84	30.11	71	29.66	28.35	13	5,640	0.23%
2018/05/29	1	28.90	14	28.34	28.90	-13	5,324	-0.24%
2018/05/28	6	26.43	0	0.00	26.30	6	5,210	0.12%
2018/05/25	6	26.07	4	26.15	26.10	2	5,249	0.04%
2018/05/24	0	0.00	2	26.90	26.65	-2	5,281	-0.04%
2018/05/23	2	26.80	1	26.65	26.60	1	5,324	0.02%
2018/05/22	9	27.27	3	27.30	27.05	6	5,393	0.11%
2018/05/21	5	27.12	14	27.29	27.80	-9	5,422	-0.17%
2018/05/18	6	26.08	2	26.55	25.90	4	5,355	0.07%
2018/05/17	16	27.01	0	0.00	26.55	16	5,550	0.29%
2018/05/16	5	27.00	7	27.11	27.60	-2	5,693	-0.04%
2018/05/15	4	26.73	8	27.15	26.85	-4	5,781	-0.07%
2018/05/14	9	26.13	6	26.35	26.30	3	5,912	0.05%
2018/05/11	4	25.93	2	25.60	26.65	2	6,014	0.03%
2018/05/10	1	25.35	2	25.60	25.20	-1	5,914	-0.02%
2018/05/09	4	24.54	2	24.60	24.60	2	5,892	0.03%
2018/05/08	1	24.75	1	25.05	25.05	0	5,890	0.00%
2018/05/07	0	0.00	1	25.00	25.05	-1	5,933	-0.02%
2018/05/04	22	24.49	22	23.95	23.90	0	5,922	0.00%
2018/05/03	5	24.07	0	0.00	23.85	5	5,928	0.08%
2018/05/02	2	23.90	2	23.85	23.70	0	5,947	0.00%
2018/04/30	2	23.30	5	23.12	23.25	-3	5,972	-0.05%
2018/04/27	3	22.42	5	22.35	22.30	-2	6,007	-0.03%
2018/04/24	3	19.15	11	19.58	20.90	-8	6,808	-0.12%
2018/04/23	5	21.04	1	20.95	21.00	4	6,836	0.06%
2018/04/20	1	22.70	0	0.00	22.65	1	7,062	0.01%
2018/04/19	2	22.63	0	0.00	22.55	2	7,196	0.03%
2018/04/16	2	24.00	2	24.30	23.20	0	7,687	0.00%
2018/04/11	1	23.80	0	0.00	23.40	1	8,792	0.01%
2018/04/10	3	23.80	0	0.00	23.00	3	9,255	0.03%
2018/04/09	0	0.00	1	24.70	24.35	-1	9,832	-0.01%
2018/04/02	10	27.23	9	26.99	26.50	1	11,171	0.01%
2018/03/31	21	27.42	26	26.96	27.20	-5	11,562	-0.04%
2018/03/30	8	25.84	8	25.71	25.60	0	11,431	0.00%
2018/03/29	6	26.14	4	26.10	25.65	2	11,564	0.02%
2018/03/28	37	26.31	33	26.61	25.90	4	11,759	0.03%
2018/03/26	0	0.00	4	23.90	23.70	-4	11,556	-0.03%
2018/03/23	1	24.35	0	0.00	24.00	1	11,587	0.01%
2018/03/22	4	26.30	2	26.40	26.05	2	11,667	0.02%
2018/03/20	4	26.83	4	27.18	26.80	0	12,025	0.00%
2018/03/19	0.3	26.45	0	0.00	26.60	0.3	12,383	0.00%
2018/03/15	2	27.80	0	0.00	27.55	2	12,935	0.02%
2018/03/13	3	27.83	3	27.75	27.65	0	13,221	0.00%
2018/03/12	15	28.14	6	28.75	28.20	9	13,332	0.07%
2018/03/09	4	27.33	0	0.00	26.70	4	13,288	0.03%
2018/03/08	1.2	27.84	2	27.50	27.55	-0.8	13,430	-0.01%
2018/03/07	2	28.65	0	0.00	28.60	2	13,633	0.01%
2018/03/06	3	28.83	4	29.00	28.85	-1	13,904	-0.01%
2018/03/05	6	28.87	4	29.15	28.20	2	14,295	0.01%
2018/03/02	4	29.65	0	0.00	29.30	4	14,638	0.03%
2018/03/01	0	0.00	4	30.10	30.20	-4	14,737	-0.03%
2018/02/27	0	0.00	11	30.42	29.90	-11	15,070	-0.07%
2018/02/26	0	0.00	1	30.80	30.40	-1	15,303	-0.01%
2018/02/23	7	30.26	2	30.40	30.10	5	15,273	0.03%
2018/02/22	27	29.70	12	30.53	30.50	15	15,393	0.10%
2018/02/12	4	27.80	2	27.80	27.80	2	15,343	0.01%
2018/02/09	3	26.53	12	25.87	26.60	-9	15,288	-0.06%
2018/02/08	16.2	29.70	3	28.95	28.65	13.2	15,097	0.09%
2018/02/07	1	29.50	3	29.05	28.20	-2	14,990	-0.01%
2018/02/06	5	29.55	2	29.40	29.35	3	15,184	0.02%
2018/02/05	1	32.70	0	0.00	32.60	1	14,999	0.01%
2018/02/02	2	35.68	2	35.50	35.45	0	14,916	0.00%
2018/02/01	1	36.30	3	36.30	35.30	-2	14,938	-0.01%
2018/01/31	1	35.95	5	36.12	35.95	-4	15,019	-0.03%
2018/01/30	7	36.34	0	0.00	35.60	7	15,085	0.05%
2018/01/29	7	36.06	12	36.05	36.30	-5	15,087	-0.03%
2018/01/26	3	35.53	4	35.25	35.20	-1	15,090	-0.01%
2018/01/25	1	35.80	1	36.05	35.80	0	15,332	0.00%
2018/01/24	7	36.34	7	35.69	36.05	0	15,375	0.00%
2018/01/23	6	36.76	3	36.67	36.00	3	15,722	0.02%
2018/01/22	21	36.85	40	36.97	37.00	-19	15,884	-0.12%
2018/01/19	21	36.70	15	36.98	35.80	6	15,980	0.04%
2018/01/18	28	40.03	0	0.00	39.55	28	15,534	0.18%
2018/01/17	3	41.12	5	40.77	40.95	-2	15,414	-0.01%
2018/01/16	171	41.75	163	41.40	41.30	8	15,409	0.05%	大買/大賣/
2018/01/15	2	40.50	4	39.90	40.10	-2	15,291	-0.01%
2018/01/12	14	41.72	10	41.13	40.25	4	15,232	0.03%
2018/01/11	2	40.00	2	40.25	39.80	0	15,086	0.00%
2018/01/10	34	41.14	42	40.68	40.20	-8	15,058	-0.05%
2018/01/09	24	40.76	43	41.22	41.20	-19	15,144	-0.13%
2018/01/08	24	42.43	185	41.98	40.50	-161	15,071	-1.07%	大賣/鉅額交易
2018/01/05	17	44.44	57	44.89	44.35	-40	14,699	-0.27%
2018/01/04	71	44.87	14	45.34	44.15	57	14,418	0.40%
2018/01/03	110	43.08	50	44.10	44.80	60	13,966	0.43%	大買/
2018/01/02	179	39.88	77	39.45	40.75	102	13,344	0.76%	大買/鉅額交易