達運 (6120)-臺銀-臺中券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
5,708張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達運 (6120)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	2	16.10	2	16.25	15.90	0	8,918	0.00%
2024/06/07	2	15.95	2	15.80	15.95	0	9,055	0.00%
2024/06/05	3	15.65	2	15.58	15.50	1	9,758	0.01%
2024/06/04	5	15.59	0	0.00	15.55	5	9,810	0.05%
2024/06/03	3	15.80	1	15.85	15.75	2	9,870	0.02%
2024/05/31	1	16.00	1	15.90	15.90	0	9,926	0.00%
2024/05/30	1	16.50	19	16.14	16.05	-18	10,042	-0.18%
2024/05/29	20	16.73	1	16.50	16.45	19	9,999	0.19%
2024/05/28	4	16.64	20	16.68	16.60	-16	9,952	-0.16%
2024/05/27	5	16.26	24.1	16.26	16.15	-19.1	9,811	-0.19%
2024/05/24	2	15.10	1	15.30	15.50	1	9,740	0.01%
2024/05/23	11	15.57	2	15.48	15.35	9	9,802	0.09%
2024/05/22	5	15.81	8	15.76	15.70	-3	9,862	-0.03%
2024/05/21	1	15.35	0	0.00	15.35	1	9,879	0.01%
2024/05/20	8	15.44	2	15.50	15.45	6	9,928	0.06%
2024/05/17	16	15.52	0	0.00	15.55	16	10,007	0.16%
2024/05/16	3	15.65	5	15.60	15.70	-2	10,175	-0.02%
2024/05/15	1.1	15.55	6	15.60	15.50	-5	10,424	-0.05%
2024/05/14	0	0.00	4	15.51	15.50	-4	10,575	-0.04%
2024/05/13	6	15.57	0	0.00	15.60	6	10,660	0.06%
2024/05/10	2	15.70	1	15.80	15.80	1	10,718	0.01%
2024/05/09	7	16.03	9	15.93	15.80	-2	10,793	-0.02%
2024/05/08	2	15.50	1	15.65	15.65	1	10,798	0.01%
2024/05/07	24	15.39	0.4	15.40	15.55	23.6	10,891	0.22%
2024/05/06	5	15.47	2	15.68	15.60	3	10,907	0.03%
2024/05/03	98	15.67	34	15.54	15.45	64	10,980	0.58%
2024/05/02	9	16.97	0	0.00	17.00	9	10,665	0.08%
2024/04/30	32	17.29	0	0.00	17.00	32	10,716	0.30%
2024/04/29	1	17.25	10	17.29	17.50	-9	10,872	-0.08%
2024/04/26	3	17.00	4	17.06	17.00	-1	10,955	-0.01%
2024/04/25	0	0.00	4	16.98	16.85	-4	11,515	-0.03%
2024/04/24	1	17.00	1	16.85	16.80	0	12,382	0.00%
2024/04/23	26	16.71	20	16.60	16.70	6	12,508	0.05%
2024/04/22	8	16.78	7	16.70	16.80	1	12,501	0.01%
2024/04/19	20	15.54	12	15.66	15.75	8	12,587	0.06%
2024/04/18	8	15.72	1	16.00	15.90	7	13,006	0.05%
2024/04/17	2.2	15.61	2	15.75	15.60	0.2	14,719	0.00%
2024/04/16	33	15.76	88	15.60	15.60	-55	15,102	-0.36%
2024/04/15	1	16.55	4	16.63	16.40	-3	15,356	-0.02%
2024/04/12	4	16.88	2	17.10	16.75	2	15,296	0.01%
2024/04/11	9	17.35	2	17.25	17.15	7	15,201	0.05%
2024/04/10	2	17.68	6.1	17.71	17.55	-4.1	15,264	-0.03%
2024/04/09	25	17.61	28	17.61	17.25	-3	15,120	-0.02%
2024/04/08	119	18.35	36	18.54	17.90	83	14,805	0.56%	大買/
2024/04/03	55	17.59	103.1	18.07	18.60	-48.1	13,686	-0.35%	大賣/
2024/04/02	33	17.37	21	17.22	16.95	12	12,806	0.09%
2024/04/01	0	0.00	5	16.54	16.55	-5	12,262	-0.04%
2024/03/29	10	16.28	0	0.00	16.10	10	12,158	0.08%
2024/03/28	1	16.05	2	16.25	16.15	-1	12,089	-0.01%
2024/03/27	0	0.00	1	15.95	15.95	-1	12,044	-0.01%
2024/03/26	2	15.95	0	0.00	15.90	2	12,016	0.02%
2024/03/25	1	16.30	14	16.33	16.25	-13	11,947	-0.11%
2024/03/22	2	15.95	2	16.00	15.95	0	11,882	0.00%
2024/03/21	4	15.61	4	15.83	15.80	0	11,845	0.00%
2024/03/20	4	15.76	0	0.00	15.65	4	11,799	0.03%
2024/03/19	10	15.90	12	16.08	15.85	-2	11,777	-0.02%
2024/03/18	13	15.81	3	15.85	15.95	10	11,743	0.09%
2024/03/15	5	15.58	1	15.55	15.75	4	11,764	0.03%
2024/03/14	12	15.70	3	15.67	15.65	9	11,757	0.08%
2024/03/13	4	16.33	8	16.63	15.95	-4	11,681	-0.03%
2024/03/12	12	16.74	19	16.98	16.95	-7	11,466	-0.06%
2024/03/11	3	16.13	28	16.43	16.50	-25	11,000	-0.23%
2024/03/08	7	15.09	22	15.08	15.00	-15	10,733	-0.14%
2024/03/07	28	15.44	0	0.00	15.35	28	10,660	0.26%
2024/03/06	24	15.89	2	16.05	15.60	22	10,579	0.21%
2024/03/05	13	15.69	7	16.07	16.05	6	10,524	0.06%
2024/03/04	5	15.64	11	15.52	15.50	-6	10,356	-0.06%
2024/03/01	6	15.46	0	0.00	15.40	6	10,307	0.06%
2024/02/29	13	15.77	13	16.00	15.65	0	10,277	0.00%
2024/02/27	1	15.85	2	15.80	15.80	-1	10,237	-0.01%
2024/02/26	2	16.08	0	0.00	16.20	2	10,170	0.02%
2024/02/23	3	16.45	3	16.75	16.20	0	10,157	0.00%
2024/02/22	24.1	16.56	9	16.42	16.35	15.1	10,080	0.15%
2024/02/21	4	16.63	168	16.70	16.50	-164	10,022	-1.64%	大賣/鉅額交易
2024/02/20	4.2	16.75	2	16.95	16.65	2.2	9,965	0.02%
2024/02/19	2	17.10	20.1	17.25	16.85	-18.1	9,869	-0.18%
2024/02/16	5	17.11	8	17.01	17.10	-3	9,692	-0.03%
2024/02/15	3.1	16.35	4	16.38	16.30	-0.9	9,410	-0.01%
2024/02/05	54	15.73	7	15.61	15.75	47	9,238	0.51%
2024/02/02	112	15.63	5	15.70	15.50	107	9,147	1.17%	大買/鉅額交易
2024/02/01	5	15.32	1	15.35	15.35	4	9,110	0.04%
2024/01/31	6.1	15.71	2	15.68	15.50	4.1	9,015	0.05%
2024/01/30	6	16.21	5	16.06	16.10	1	8,903	0.01%
2024/01/29	8	15.84	3	15.97	15.85	5	8,780	0.06%
2024/01/26	10	16.05	16	16.23	15.80	-6	8,713	-0.07%
2024/01/25	6	16.07	0	0.00	15.95	6	8,589	0.07%
2024/01/24	2	16.45	15.1	16.40	16.25	-13.1	8,453	-0.15%
2024/01/23	27	16.83	13.1	16.56	16.40	13.9	8,338	0.17%
2024/01/22	23	16.56	61.1	16.67	16.45	-38.1	8,093	-0.47%
2024/01/19	33	17.05	14.1	17.06	16.90	18.9	7,868	0.24%
2024/01/18	69	17.12	221.1	17.08	17.45	-152.1	7,224	-2.10%	大賣/鉅額交易
2024/01/17	125	15.88	11	16.17	15.90	114	6,305	1.81%	大買/鉅額交易
2024/01/16	21.2	16.55	24.1	16.44	16.40	-2.9	6,114	-0.05%
2024/01/15	13.2	16.85	12	16.87	16.80	1.2	5,822	0.02%
2024/01/12	60	16.68	157	16.25	16.80	-97	5,465	-1.77%	大賣/
2024/01/11	156	16.92	198.2	16.97	16.45	-42.2	4,982	-0.85%	大買/大賣/
2024/01/10	23	14.70	78	15.77	16.25	-55	3,206	-1.72%
2024/01/09	191.1	14.89	58	14.93	14.80	133.1	2,785	4.78%	大買/鉅額交易
2024/01/08	0	0.00	1	14.15	14.15	-1	2,602	-0.04%
2024/01/05	4	14.18	3	14.20	14.15	1	2,603	0.04%
2024/01/04	31.1	14.34	16	14.17	14.15	15.1	2,574	0.59%
2023/12/27	0	0.00	3	13.52	13.55	-3	2,957	-0.10%
2023/12/21	1	13.30	2	13.38	13.30	-1	3,140	-0.03%
2023/12/20	1	13.40	0	0.00	13.50	1	3,214	0.03%
2023/12/19	6	13.28	1	13.25	13.30	5	3,325	0.15%
2023/12/18	2	13.53	0	0.00	13.45	2	3,336	0.06%
2023/12/15	0	0.00	2	13.70	13.65	-2	3,401	-0.06%
2023/12/14	1	13.75	0	0.00	13.70	1	3,554	0.03%
2023/12/12	6	13.54	0	0.00	13.70	6	3,975	0.15%
2023/12/08	1	13.75	0	0.00	13.80	1	4,394	0.02%
2023/12/01	0.1	13.90	4	13.88	13.90	-3.9	5,055	-0.08%
2023/11/30	20	13.85	22.5	13.75	13.75	-2.5	5,063	-0.05%
2023/11/29	0.1	13.90	0	0.00	13.85	0.1	5,040	0.00%
2023/11/27	2	13.85	0	0.00	13.75	2	5,065	0.04%
2023/11/24	0	0.00	1	14.10	14.00	-1	5,075	-0.02%
2023/11/21	0	0.00	27	14.18	14.05	-27	5,030	-0.54%
2023/11/20	1	13.85	1	14.00	13.90	0	5,056	0.00%
2023/11/17	0	0.00	4	13.70	13.75	-4	5,101	-0.08%
2023/11/16	6	13.62	1	13.65	13.60	5	5,154	0.10%
2023/11/15	6	13.70	32	13.80	13.65	-26	5,166	-0.50%
2023/11/14	0	0.00	4	13.45	13.40	-4	5,191	-0.08%
2023/11/13	5	13.40	0	0.00	13.40	5	5,230	0.10%
2023/11/10	2	13.35	0	0.00	13.40	2	5,277	0.04%
2023/11/09	3	13.62	0	0.00	13.55	3	5,324	0.06%
2023/11/08	1	13.95	0	0.00	13.90	1	5,343	0.02%
2023/11/07	2	13.93	0	0.00	13.90	2	5,473	0.04%
2023/11/06	0	14.00	0	0.00	14.10	0	5,703	0.00%
2023/11/03	4	14.03	0	0.00	13.90	4	5,876	0.07%
2023/11/02	2	14.08	12	14.30	14.10	-10	5,977	-0.17%
2023/11/01	3	13.77	0	0.00	13.75	3	5,987	0.05%
2023/10/31	6	13.78	0	0.00	13.80	6	6,021	0.10%
2023/10/30	2	13.88	0	0.00	13.95	2	6,089	0.03%
2023/10/27	3	14.00	0	0.00	13.95	3	6,108	0.05%
2023/10/26	2	14.08	0	0.00	14.10	2	6,188	0.03%
2023/10/25	5	14.60	5	14.45	14.45	0	6,233	0.00%
2023/10/24	11	14.04	0	0.00	14.15	11	6,379	0.17%
2023/10/23	1	13.95	12	13.84	14.00	-11	6,551	-0.17%
2023/10/20	12	13.49	9	13.52	13.50	3	6,653	0.05%
2023/10/19	1	13.70	14	13.90	13.80	-13	6,736	-0.19%
2023/10/18	3	14.00	4	14.03	13.90	-1	6,942	-0.01%
2023/10/17	1	14.10	0	0.00	14.15	1	7,104	0.01%
2023/10/16	6	14.38	6	14.31	14.30	0	7,417	0.00%
2023/10/13	4	14.83	0	0.00	14.70	4	7,394	0.05%
2023/10/12	4	15.00	7	15.03	14.85	-3	7,571	-0.04%
2023/10/11	60	15.21	0	0.00	14.75	60	7,913	0.76%
2023/10/06	10	16.08	0	16.20	15.90	10	8,521	0.12%
2023/10/05	38	16.19	53	16.52	16.30	-15	9,007	-0.17%
2023/10/04	4	15.80	2	15.85	16.20	2	9,543	0.02%
2023/10/03	21	15.83	6	16.18	16.05	15	9,820	0.15%
2023/10/02	22	16.05	23	16.11	16.15	-1	9,763	-0.01%
2023/09/28	64	16.07	49	15.90	15.80	15	9,746	0.15%
2023/09/27	0	0.00	11	15.90	15.90	-11	9,694	-0.11%
2023/09/26	5	15.88	2	15.88	15.80	3	9,679	0.03%
2023/09/25	8	16.04	6	16.10	16.05	2	9,699	0.02%
2023/09/22	4	15.68	12	15.93	16.00	-8	9,645	-0.08%
2023/09/21	14	15.44	3	15.45	15.45	11	9,548	0.12%
2023/09/20	5	15.51	5	15.65	15.55	0	9,535	0.00%
2023/09/19	36	15.82	9	15.77	15.85	27	9,608	0.28%
2023/09/18	12	16.15	13	16.18	16.10	-1	9,959	-0.01%
2023/09/15	38	15.79	11	15.60	15.55	27	10,661	0.25%
2023/09/14	5	15.69	4	15.78	15.70	1	10,989	0.01%
2023/09/12	19.3	16.07	4	15.29	14.50	15.3	11,354	0.13%
2023/09/07	1	14.20	4	14.15	14.10	-3	10,884	-0.03%
2023/09/06	0	0.00	1	14.70	14.60	-1	10,845	-0.01%
2023/09/05	1	14.85	0	0.00	14.95	1	10,846	0.01%
2023/09/01	1	15.00	0	0.00	14.90	1	10,824	0.01%
2023/08/31	0	0.00	0.2	14.90	14.90	-0.2	10,810	0.00%
2023/08/30	2	14.48	0	0.00	14.75	2	10,924	0.02%
2023/08/28	0	0.00	4	14.35	14.40	-4	10,894	-0.04%
2023/08/25	2	14.85	0	0.00	14.70	2	10,884	0.02%
2023/08/24	0	0.00	3	14.95	14.85	-3	10,970	-0.03%
2023/08/23	1	14.50	0	0.00	14.50	1	10,905	0.01%
2023/08/22	0	0.00	1	14.75	14.60	-1	10,845	-0.01%
2023/08/21	1	15.20	1	15.30	15.20	0	10,781	0.00%
2023/08/18	17	15.57	17	15.44	15.10	0	10,763	0.00%
2023/08/17	8	15.38	11	15.38	15.45	-3	10,708	-0.03%
2023/08/16	3	15.10	2	15.15	15.10	1	10,657	0.01%
2023/08/15	2	15.30	9.1	15.28	15.45	-7.1	10,600	-0.07%
2023/08/14	2	14.83	15	14.90	14.85	-13	10,529	-0.12%
2023/08/11	3	15.17	2	15.10	15.30	1	10,457	0.01%
2023/08/10	19	14.51	9	14.55	14.70	10	10,312	0.10%
2023/08/09	30.2	15.11	3	15.10	15.10	27.2	10,074	0.27%
2023/08/08	2.3	16.83	1	16.90	16.75	1.3	9,895	0.01%
2023/08/07	0	0.00	5	16.50	16.50	-5	9,784	-0.05%
2023/08/04	1	15.95	1	16.05	16.25	0	9,731	0.00%
2023/08/02	10	16.21	48	16.16	16.15	-38	9,702	-0.39%
2023/08/01	15	16.65	1	16.90	16.65	14	9,609	0.15%
2023/07/31	9	16.77	3	17.05	16.65	6	9,576	0.06%
2023/07/28	12	16.85	3	16.85	16.95	9	9,484	0.09%
2023/07/27	8	17.34	6	17.03	17.20	2	9,398	0.02%
2023/07/26	49	16.67	35	16.36	16.45	14	9,213	0.15%
2023/07/25	13	17.40	16	17.64	17.65	-3	8,969	-0.03%
2023/07/24	31	17.49	32	17.08	17.25	-1	8,812	-0.01%
2023/07/21	13	18.07	51	18.01	17.70	-38	8,670	-0.44%
2023/07/20	30	18.95	11	18.99	18.90	19	8,434	0.23%
2023/07/19	21	19.35	50	19.09	19.20	-29	8,219	-0.35%
2023/07/18	10	19.01	9.5	18.78	18.20	0.5	7,875	0.01%
2023/07/17	18	18.92	12	19.18	18.95	6	7,689	0.08%
2023/07/14	96	18.80	112	18.82	18.75	-16	7,505	-0.21%	大賣/
2023/07/13	53	19.54	68	19.59	19.15	-15	7,164	-0.21%
2023/07/12	43	18.23	24.1	18.27	18.90	18.9	6,415	0.29%
2023/07/11	86	18.04	103	17.19	17.70	-17	5,935	-0.29%	大賣/
2023/07/10	41	17.43	4	16.93	17.50	37	5,248	0.70%
2023/07/07	18	15.90	17	15.84	15.95	1	4,908	0.02%
2023/07/06	10	15.49	19	15.50	15.40	-9	4,824	-0.19%
2023/07/05	1	15.20	3	15.15	15.20	-2	4,789	-0.04%
2023/07/04	7	14.94	2	14.95	14.90	5	4,762	0.10%
2023/07/03	37	15.38	7	15.53	15.25	30	4,747	0.63%
2023/06/30	0	0.00	14	14.96	15.15	-14	4,708	-0.30%
2023/06/29	1	14.65	6	14.77	14.70	-5	4,689	-0.11%
2023/06/28	15	14.62	3	14.63	14.55	12	4,674	0.26%
2023/06/27	16	14.29	6	14.26	14.40	10	4,644	0.22%
2023/06/26	40	16.12	20	15.61	15.25	20	4,497	0.44%
2023/06/21	64	16.06	65	16.13	15.85	-1	4,000	-0.02%
2023/06/20	27	14.43	97	14.68	15.55	-70	3,047	-2.30%
2023/06/19	72	13.94	32	14.08	14.15	40	2,575	1.55%
2023/06/16	0	0.00	7	13.55	13.55	-7	1,831	-0.38%
2023/06/15	0	0.00	17	12.35	12.35	-17	1,761	-0.97%
2023/06/14	0	11.25	20	11.10	11.25	-20	1,665	-1.20%
2023/06/13	0	11.00	1	11.10	11.00	-1	1,634	-0.06%
2023/06/05	0.1	10.90	0	0.00	10.85	0.1	1,580	0.01%
2023/05/30	7	10.75	2	10.75	10.65	5	1,441	0.35%
2023/05/26	0	10.59	0	0.00	10.25	0	1,375	0.00%
2023/05/18	0	0.00	5	10.45	10.35	-5	1,525	-0.33%
2023/05/17	0	0.00	20	10.40	10.40	-20	1,528	-1.31%
2023/05/15	1	10.00	0	10.10	10.10	1	1,567	0.06%
2023/05/11	3	10.08	0	0.00	10.05	3	1,583	0.19%
2023/05/09	20	10.15	0	0.00	10.15	20	1,625	1.23%
2023/05/03	0	0.00	20	10.35	10.30	-20	1,661	-1.20%
2023/04/25	20	10.25	0	0.00	10.15	20	1,673	1.20%
2023/04/21	3	10.40	7	10.45	10.40	-4	1,637	-0.24%
2023/04/19	2	11.20	0	0.00	11.10	2	1,569	0.13%
2023/04/18	2	11.35	0.1	11.55	11.45	1.9	1,532	0.12%
2023/04/14	0	0.00	8	11.15	11.15	-8	1,448	-0.55%
2023/04/07	0	0.00	25	10.76	10.70	-25	1,316	-1.90%
2023/03/30	0	0.00	3	10.65	10.55	-3	1,277	-0.23%
2023/03/29	10	10.35	0	0.00	10.45	10	1,266	0.79%
2023/03/28	15	10.65	0	0.00	10.40	15	1,265	1.19%
2023/03/24	0	0.00	10	10.55	10.60	-10	1,246	-0.80%
2023/03/22	10.6	10.65	10	10.85	10.60	0.6	1,209	0.05%
2023/03/21	1	10.70	84	10.54	10.60	-83	1,145	-7.24%
2023/03/17	0	0.00	0.1	10.10	10.05	-0.1	1,076	-0.01%
2023/03/15	6	10.00	0	0.00	9.96	6	1,071	0.56%
2023/03/10	0	0.00	2	10.15	10.15	-2	1,076	-0.19%
2023/03/09	1	10.30	0	0.00	10.20	1	1,066	0.09%
2023/03/08	10	10.40	10	10.40	10.40	0	1,064	0.00%
2023/03/02	0	10.25	1	10.15	10.15	-1	1,020	-0.10%
2023/02/24	0	0.00	22	10.49	10.45	-22	994	-2.21%
2023/02/23	2	10.28	1	10.40	10.30	1	964	0.10%
2023/02/22	0	0.00	20	10.35	10.30	-20	939	-2.13%
2023/02/20	21	10.15	0	0.00	10.20	21	868	2.42%
2023/02/17	0	10.10	4	10.03	9.99	-4	841	-0.48%
2023/02/16	2	9.90	40	9.86	9.91	-38	802	-4.73%
2023/02/15	1.8	9.82	0	0.00	9.85	1.8	795	0.23%
2023/02/14	13	9.76	10	9.75	9.78	3	782	0.38%
2023/02/13	0	9.49	2	9.47	9.46	-2	738	-0.27%
2023/02/09	10	9.57	0	0.00	9.52	10	724	1.38%
2023/02/08	10	9.59	0	0.00	9.63	10	719	1.39%
2023/02/07	20	9.66	1	9.65	9.67	19	705	2.69%
2023/02/06	2	9.38	0	0.00	9.52	2	676	0.30%
2023/02/03	0	0.00	1	9.22	9.25	-1	636	-0.16%
2023/02/02	0.9	9.16	1	9.10	9.18	-0.1	624	-0.01%
2023/01/31	0	0.00	0	9.02	9.07	0	624	0.00%
2023/01/30	0	0.00	5	8.81	8.89	-5	616	-0.81%
2023/01/16	5	8.69	0	0.00	8.70	5	625	0.80%
2023/01/10	2	9.00	0	0.00	8.97	2	612	0.33%
2023/01/09	0	0.00	5	9.03	8.99	-5	618	-0.81%
2023/01/06	0.1	8.97	0	0.00	8.92	0.1	626	0.02%
2023/01/03	0.2	8.81	0	0.00	8.81	0.2	662	0.03%
2022/12/27	1	9.03	0	0.00	8.99	1	694	0.14%
2022/12/19	1	8.79	0	0.00	8.81	1	783	0.13%
2022/12/16	1	8.92	0	0.00	8.90	1	788	0.13%
2022/12/12	1	8.85	0	0.00	8.98	1	810	0.12%
2022/12/09	0	0.00	8	9.00	8.95	-8	809	-0.99%
2022/12/07	2	9.09	0	0.00	9.00	2	821	0.24%
2022/12/06	2	9.17	0	0.00	9.13	2	816	0.25%
2022/11/29	0.1	9.04	0	0.00	9.05	0.1	875	0.01%
2022/11/16	0	9.20	0	0.00	9.15	0	1,273	0.00%
2022/11/04	0	0.00	0.2	8.86	8.98	-0.2	1,463	-0.01%
2022/11/02	0	0.00	5	8.90	8.93	-5	1,478	-0.34%
2022/11/01	2	8.72	0	0.00	8.73	2	1,476	0.14%
2022/10/31	0	0.00	2	8.67	8.60	-2	1,496	-0.13%
2022/10/28	0	0.00	1	8.56	8.56	-1	1,522	-0.07%
2022/10/24	0	0.00	1	8.97	8.95	-1	1,553	-0.06%
2022/10/06	0.3	9.25	0	0.00	9.23	0.3	1,644	0.02%
2022/10/05	0.1	9.20	0	0.00	9.22	0.1	1,652	0.01%
2022/09/30	0.2	8.63	0	0.00	8.80	0.2	1,678	0.01%
2022/09/29	5	8.58	0	0.00	8.59	5	1,689	0.30%
2022/09/28	0.1	8.28	0	0.00	8.23	0.1	1,702	0.01%
2022/09/27	1	8.59	0	0.00	8.62	1	1,701	0.06%
2022/09/26	0.3	8.88	0	0.00	8.59	0.3	1,707	0.02%
2022/09/22	0.9	9.23	0	0.00	9.20	0.9	1,732	0.05%
2022/09/21	0.2	9.31	0	0.00	9.18	0.2	1,732	0.01%
2022/09/19	2	9.32	0	0.00	9.31	2	1,773	0.11%
2022/09/16	4	9.46	0	0.00	9.45	4	1,783	0.22%
2022/09/14	10	9.44	0	0.00	9.43	10	1,837	0.54%
2022/09/13	0.1	9.50	2	9.45	9.45	-1.9	1,849	-0.10%
2022/09/12	1	9.42	0	0.00	9.40	1	1,896	0.05%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/06	0.1	9.46	0	0.00	9.45	0.1	1,940	0.01%
2022/09/05	3	9.60	5	9.58	9.60	-2	1,962	-0.10%
2022/09/02	3.4	9.99	0	0.00	9.90	3.4	1,958	0.17%
2022/08/31	16	10.40	0	0.00	10.30	16	1,961	0.82%
2022/08/30	0.1	10.40	0	0.00	10.30	0.1	1,742	0.01%
2022/08/26	7	10.50	0	0.00	10.45	7	1,870	0.37%
2022/08/23	5	10.30	0	0.00	10.20	5	2,440	0.20%
2022/08/22	10	10.45	0	0.00	10.40	10	2,496	0.40%
2022/08/19	1	10.70	21	10.75	10.70	-20	2,648	-0.76%
2022/08/18	0	0.00	1	10.45	10.45	-1	2,626	-0.04%
2022/08/17	0	0.00	10	10.49	10.40	-10	2,661	-0.38%
2022/08/16	28	10.45	1	10.50	10.35	27	2,798	0.96%
2022/08/15	11	10.45	2	10.50	10.50	9	3,127	0.29%
2022/08/12	1	10.25	0	0.00	10.30	1	3,096	0.03%
2022/08/11	77	10.19	4	10.24	10.15	73	3,110	2.35%
2022/08/10	0	0.00	6	10.15	10.10	-6	3,125	-0.19%
2022/07/21	0	0.00	10	10.00	10.10	-10	3,151	-0.32%
2022/07/20	2	10.05	2	9.95	9.94	0	3,142	0.00%
2022/07/12	1	8.99	0	0.00	8.91	1	3,182	0.03%
2022/07/05	0	0.00	12	9.16	9.16	-12	3,185	-0.38%
2022/07/01	2	9.28	0	0.00	9.06	2	3,223	0.06%
2022/06/30	0	0.00	1	9.83	9.68	-1	3,217	-0.03%
2022/06/22	0	0.00	9	9.80	9.76	-9	3,260	-0.28%
2022/06/21	1	10.10	0	0.00	10.05	1	3,260	0.03%
2022/06/20	14.1	9.90	0	0.00	9.66	14.1	3,264	0.43%
2022/06/17	4	10.00	0	0.00	10.10	4	3,231	0.12%
2022/06/16	1	10.30	0	0.00	10.10	1	3,230	0.03%
2022/06/14	5	10.00	0	0.00	10.20	5	3,260	0.15%
2022/06/13	1	10.25	0	0.00	10.15	1	3,251	0.03%
2022/06/10	7	10.47	0	0.00	10.45	7	3,247	0.22%
2022/06/09	8	10.65	0	0.00	10.60	8	3,235	0.25%
2022/06/07	10	10.55	0	0.00	10.50	10	3,216	0.31%
2022/06/06	10	10.55	0	0.00	10.65	10	3,230	0.31%
2022/06/02	0	0.00	20	10.88	10.75	-20	3,155	-0.63%
2022/06/01	0	0.00	1	10.65	10.70	-1	2,944	-0.03%
2022/05/31	2	10.70	11	10.65	10.65	-9	2,886	-0.31%
2022/05/30	3.1	10.35	0	0.00	10.40	3.1	2,659	0.12%
2022/05/27	23	10.47	10	10.50	10.45	13	2,700	0.48%
2022/05/26	1	10.20	16	10.21	10.15	-15	2,557	-0.59%
2022/05/25	15	10.23	3	10.30	10.25	12	2,553	0.47%
2022/05/24	4	10.74	5	10.50	10.25	-1	2,575	-0.04%
2022/05/23	38	11.12	0	0.00	10.90	38	2,451	1.55%
2022/05/20	0	0.00	10	10.80	10.75	-10	2,152	-0.46%
2022/05/19	12	10.75	0	0.00	10.85	12	2,164	0.55%
2022/05/18	0	0.00	0.1	11.10	11.15	-0.1	2,169	0.00%
2022/05/17	10	10.60	24	10.67	10.65	-14	2,150	-0.65%
2022/05/16	24	10.44	0	0.00	10.35	24	2,165	1.11%
2022/05/13	0	0.00	2	10.15	10.40	-2	2,197	-0.09%
2022/05/10	0	0.00	52	10.17	10.40	-52	2,291	-2.27%
2022/04/29	0.3	10.80	0	0.00	10.60	0.3	2,523	0.01%
2022/04/28	1	10.75	1	10.80	10.80	0	2,560	0.00%
2022/04/27	0	0.00	3	10.60	10.70	-3	2,599	-0.12%
2022/04/26	2	10.80	1	10.80	10.75	1	2,597	0.04%
2022/04/25	4	10.80	0	0.00	10.75	4	2,627	0.15%
2022/04/22	1	11.15	0	0.00	11.20	1	2,649	0.04%
2022/04/21	1	11.40	4	11.35	11.25	-3	2,739	-0.11%
2022/04/20	0	0.00	9	11.25	11.30	-9	2,815	-0.32%
2022/04/19	13	11.23	1	11.30	11.20	12	3,010	0.40%
2022/04/15	1	11.10	0	0.00	11.05	1	3,583	0.03%
2022/04/14	2	11.20	0	0.00	11.15	2	3,739	0.05%
2022/04/13	1	11.35	0	0.00	11.35	1	3,916	0.03%
2022/04/11	6	11.41	0	0.00	11.15	6	4,688	0.13%
2022/04/07	4	11.58	0	0.00	11.45	4	6,608	0.06%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	6	11.93	12	12.05	11.95	-6	7,088	-0.08%
2022/03/31	2	12.10	1	12.10	12.10	1	7,157	0.01%
2022/03/30	3	12.27	0	0.00	12.25	3	7,207	0.04%
2022/03/29	2	12.28	0	0.00	12.30	2	7,276	0.03%
2022/03/28	3	12.57	1.1	12.60	12.60	1.9	7,773	0.02%
2022/03/25	1	12.85	0.2	12.85	12.85	0.8	7,848	0.01%
2022/03/24	0	0.00	0	13.05	12.95	0	7,888	0.00%
2022/03/23	3	13.10	1	13.00	13.00	2	8,054	0.02%
2022/03/22	0	0.00	2	13.00	13.10	-2	8,294	-0.02%
2022/03/21	0	0.00	2	13.03	12.90	-2	9,065	-0.02%
2022/03/18	2	13.20	1	13.20	13.15	1	10,021	0.01%
2022/03/17	0	0.00	2.2	13.12	13.05	-2.2	10,283	-0.02%
2022/03/16	2	12.93	0	0.00	12.75	2	10,964	0.02%
2022/03/14	0	0.00	10.5	13.17	13.15	-10.5	11,143	-0.09%
2022/03/11	0	0.00	1	13.00	13.20	-1	11,265	-0.01%
2022/03/10	2	13.08	1	13.20	13.10	1	11,290	0.01%
2022/03/09	1	12.75	3	12.92	12.80	-2	11,254	-0.02%
2022/03/08	2	12.35	2	12.45	12.15	0	11,217	0.00%
2022/03/07	2	12.10	0	0.00	12.20	2	11,190	0.02%
2022/03/03	1	13.10	5	13.05	13.00	-4	11,300	-0.04%
2022/03/02	1	12.80	0	0.00	13.00	1	11,335	0.01%
2022/03/01	45	13.01	0	0.00	13.15	45	11,239	0.40%
2022/02/22	0	0.00	1	13.55	13.60	-1	11,281	-0.01%
2022/02/21	0	0.00	3	14.00	14.00	-3	11,304	-0.03%
2022/02/18	1	14.00	0	0.00	13.85	1	11,289	0.01%
2022/02/15	0	0.00	5	14.15	13.90	-5	11,272	-0.04%
2022/02/14	1	13.85	0	0.00	13.90	1	11,236	0.01%
2022/02/10	15	14.37	24.2	14.20	14.20	-9.2	11,154	-0.08%
2022/02/09	1	14.10	3	14.07	14.30	-2	11,116	-0.02%
2022/02/08	22	13.81	4	13.93	14.00	18	11,059	0.16%
2022/02/07	3	13.23	6	13.20	13.45	-3	11,009	-0.03%
2022/01/26	1	12.95	3	12.80	12.70	-2	10,980	-0.02%
2022/01/25	4	12.83	1	12.85	12.75	3	10,972	0.03%
2022/01/24	1	13.10	20	12.75	13.15	-19	10,947	-0.17%
2022/01/20	0.1	13.75	10	14.00	13.70	-9.9	10,900	-0.09%
2022/01/19	7	13.61	0	0.00	13.60	7	10,860	0.06%
2022/01/17	4	13.35	2	13.55	13.65	2	10,791	0.02%
2022/01/14	7	13.32	0	0.00	13.35	7	10,755	0.07%
2022/01/13	2.1	13.78	0	0.00	13.70	2.1	10,673	0.02%
2022/01/12	5	14.23	0.3	14.15	14.00	4.7	10,594	0.04%
2022/01/11	14.2	13.98	1	14.05	14.15	13.2	10,392	0.13%
2022/01/10	6	14.92	8	14.72	14.40	-2	10,207	-0.02%
2022/01/07	2.1	14.65	0	0.00	14.55	2.1	9,773	0.02%
2022/01/06	1	14.90	1	15.10	15.15	0	9,598	0.00%
2022/01/05	10	15.23	4	15.63	14.90	6	9,413	0.06%
2022/01/04	30	15.72	2.3	15.26	15.10	27.7	8,986	0.31%
2022/01/03	32.3	16.14	132	16.07	16.10	-99.7	8,602	-1.16%	大賣/
2021/12/30	0	0.00	66	15.65	16.00	-66	7,340	-0.90%
2021/12/29	31	14.71	4	14.61	14.55	27	6,655	0.41%
2021/12/28	43	14.91	125	14.70	14.60	-82	6,490	-1.26%	大賣/
2021/12/27	3	14.28	2	14.60	14.45	1	6,159	0.02%
2021/12/24	41	14.10	0	0.00	14.10	41	6,077	0.67%
2021/12/23	51	14.45	9	14.28	14.35	42	6,005	0.70%
2021/12/22	46	14.77	11	14.49	14.30	35	5,924	0.59%
2021/12/21	8	13.95	0	0.00	13.95	8	5,385	0.15%
2021/12/20	4	14.10	1	14.05	14.10	3	5,307	0.06%
2021/12/17	12	14.12	10	14.00	14.00	2	5,250	0.04%
2021/12/16	24	14.81	21	14.83	14.85	3	5,064	0.06%
2021/12/15	36	14.81	37	14.64	14.60	-1	4,812	-0.02%
2021/12/14	192	14.84	196	14.29	14.10	-4	4,038	-0.10%	大買/大賣/
2021/12/13	22	15.27	5	15.44	15.55	17	3,048	0.56%
2021/12/10	124	13.34	152	14.08	14.15	-28	2,758	-1.01%	大買/大賣/
2021/12/09	38	12.15	25	12.40	12.90	13	2,045	0.64%
2021/12/08	5	11.60	0	0.00	11.75	5	1,838	0.27%
2021/12/07	17	11.66	15	11.45	11.50	2	1,810	0.11%
2021/12/06	10	11.35	10	11.45	11.45	0	1,682	0.00%
2021/12/03	0.1	11.15	10	11.15	11.20	-9.9	1,678	-0.59%
2021/12/01	1	11.00	0	0.00	11.10	1	1,688	0.06%
2021/11/30	0	0.00	1	10.95	10.85	-1	1,681	-0.06%
2021/11/29	2	10.65	0	0.00	10.70	2	1,549	0.13%
2021/11/26	6	10.93	7	11.06	10.90	-1	1,524	-0.07%
2021/11/24	4	11.65	0	0.00	11.65	4	1,453	0.28%
2021/11/23	10	11.40	4	11.25	11.25	6	1,424	0.42%
2021/11/22	5	11.64	5	11.60	11.70	0	1,376	0.00%
2021/11/19	2	11.35	2	11.25	11.30	0	1,324	0.00%
2021/11/18	5	11.50	0	0.00	11.50	5	1,294	0.39%
2021/11/16	1	10.95	1	11.05	10.90	0	1,240	0.00%
2021/11/15	0.1	11.00	0	0.00	10.85	0.1	1,236	0.01%
2021/11/09	1	11.30	0	0.00	11.20	1	1,215	0.08%
2021/11/04	0.2	11.20	0	0.00	11.10	0.2	1,268	0.02%
2021/11/03	1	11.20	0	0.00	11.15	1	1,273	0.08%
2021/11/02	0	0.00	1	11.10	11.10	-1	1,268	-0.08%
2021/11/01	0	0.00	1	11.35	11.40	-1	1,313	-0.08%
2021/10/25	0	0.00	6	11.33	11.35	-6	1,338	-0.45%
2021/10/20	0.1	11.00	0	0.00	10.80	0.1	1,380	0.01%
2021/10/13	0.1	10.35	0	0.00	10.30	0.1	1,672	0.01%
2021/10/07	1	10.50	0	0.00	10.55	1	1,713	0.06%
2021/10/06	3	10.30	0	0.00	10.20	3	1,745	0.17%
2021/10/04	4	10.25	0	0.00	10.20	4	1,738	0.23%
2021/09/30	0	0.00	1	11.15	11.20	-1	1,703	-0.06%
2021/09/29	1	11.05	0	0.00	11.15	1	1,707	0.06%
2021/09/24	1	11.30	0	0.00	11.30	1	1,723	0.06%
2021/09/10	1	11.25	0	0.00	11.25	1	1,853	0.05%
2021/09/09	2	10.95	0	0.00	11.20	2	1,861	0.11%
2021/09/08	6	10.97	0	0.00	10.85	6	1,860	0.32%
2021/09/07	1	11.35	9	11.35	11.35	-8	1,830	-0.44%
2021/09/06	1	11.40	0	0.00	11.40	1	1,825	0.05%
2021/09/03	1	11.85	5	11.90	11.85	-4	1,819	-0.22%
2021/09/01	1	12.00	0	0.00	12.00	1	1,827	0.05%
2021/08/24	0	0.00	2	11.85	11.75	-2	1,895	-0.11%
2021/08/23	0	0.00	1	12.15	12.15	-1	1,923	-0.05%
2021/08/18	0	0.00	3	11.90	12.00	-3	1,917	-0.16%
2021/08/17	4	11.76	0	0.00	11.60	4	1,937	0.21%
2021/08/16	1	11.80	1	11.80	11.90	0	1,948	0.00%
2021/08/13	3	12.35	0	0.00	12.25	3	1,972	0.15%
2021/08/11	3	12.50	250	12.32	12.50	-247	1,996	-12.37%	大賣/鉅額交易
2021/08/05	10	13.55	0	0.00	13.55	10	2,111	0.47%
2021/08/04	0.5	14.00	0	0.00	14.10	0.5	2,129	0.02%
2021/08/03	0	0.00	1	13.50	13.50	-1	2,160	-0.05%
2021/08/02	1	13.40	0	0.00	13.55	1	2,198	0.05%
2021/07/28	10	13.18	10	13.28	13.35	0	2,338	0.00%
2021/07/27	2	13.55	0	0.00	13.55	2	2,436	0.08%
2021/07/26	7	14.04	0	0.00	14.05	7	2,533	0.28%
2021/07/23	2	14.00	5	14.10	14.00	-3	2,604	-0.12%
2021/07/22	42	13.61	18	13.79	13.80	24	2,696	0.89%
2021/07/21	10	13.31	0	0.00	13.15	10	2,834	0.35%
2021/07/20	88	13.52	1	13.85	13.45	87	3,015	2.89%
2021/07/19	136	14.03	17	14.17	14.25	119	3,107	3.83%	大買/鉅額交易
2021/07/16	5.1	13.60	6	13.76	13.60	-0.9	3,274	-0.03%
2021/07/13	5	13.70	8	13.88	13.70	-3	3,579	-0.08%
2021/07/12	1	13.25	1	13.35	13.55	0	3,608	0.00%
2021/07/09	4	13.36	0	0.00	13.35	4	3,795	0.11%
2021/07/08	9	13.47	5	13.60	13.40	4	3,902	0.10%
2021/07/07	5	13.30	5	13.35	13.25	0	3,992	0.00%
2021/07/06	1	13.55	0	0.00	13.50	1	4,159	0.02%
2021/07/05	5	13.84	0	0.00	13.75	5	4,274	0.12%
2021/07/02	0	0.00	8	13.49	13.35	-8	4,318	-0.19%
2021/07/01	3	13.48	0	0.00	13.25	3	4,421	0.07%
2021/06/29	3	13.43	1	13.45	13.40	2	4,776	0.04%
2021/06/28	2	13.73	1	13.80	13.75	1	5,029	0.02%
2021/06/25	0	0.00	1	14.00	14.15	-1	5,310	-0.02%
2021/06/23	2	13.55	0	0.00	13.55	2	5,450	0.04%
2021/06/22	5	13.15	0	0.00	13.15	5	5,483	0.09%
2021/06/21	0	0.00	20	13.45	13.25	-20	5,511	-0.36%
2021/06/18	1	13.75	0	0.00	13.65	1	5,603	0.02%
2021/06/17	1	14.05	2	13.85	14.00	-1	5,734	-0.02%
2021/06/16	1	13.60	2	13.70	13.55	-1	6,069	-0.02%
2021/06/15	1	13.85	1	13.90	13.85	0	6,337	0.00%
2021/06/10	27	13.76	20	13.70	13.65	7	6,348	0.11%
2021/06/03	2	14.25	2	14.20	14.15	0	6,361	0.00%
2021/06/02	0	0.00	4	14.09	14.05	-4	6,359	-0.06%
2021/06/01	1	14.15	5	14.20	14.30	-4	6,363	-0.06%
2021/05/31	10	13.85	10	14.15	13.80	0	6,353	0.00%
2021/05/25	1	13.35	0	0.00	13.40	1	6,403	0.02%
2021/05/24	6	13.23	6	13.15	13.20	0	6,427	0.00%
2021/05/21	13	12.88	14	12.71	12.85	-1	6,448	-0.02%
2021/05/20	2	12.58	0	0.00	12.50	2	6,484	0.03%
2021/05/19	21	12.65	20	12.30	12.85	1	6,491	0.02%
2021/05/18	3	11.58	0	0.00	12.30	3	6,486	0.05%
2021/05/17	3	11.23	0	0.00	11.20	3	6,454	0.05%
2021/05/14	1	12.85	11	12.80	12.40	-10	6,392	-0.16%
2021/05/13	1	12.35	0	0.00	12.45	1	6,367	0.02%
2021/05/12	40	13.00	3.4	13.05	12.70	36.6	6,401	0.57%
2021/05/11	9	14.58	75	15.01	14.05	-66	6,343	-1.04%
2021/05/10	11	15.12	5	15.41	15.60	6	6,320	0.09%
2021/05/07	6	14.50	30	14.64	14.90	-24	6,300	-0.38%
2021/05/06	11	14.67	5	14.90	14.35	6	6,262	0.10%
2021/05/05	7	14.76	7	15.08	14.55	0	6,200	0.00%
2021/05/04	38	14.72	35	14.89	14.80	3	6,154	0.05%
2021/05/03	26	15.99	6	16.28	15.85	20	6,039	0.33%
2021/04/29	35	17.34	5	17.60	17.05	30	5,940	0.50%
2021/04/28	38	17.70	16	17.80	17.75	22	5,858	0.38%
2021/04/27	51	17.84	17	17.84	17.70	34	5,780	0.59%
2021/04/26	49.4	18.09	17	18.07	18.25	32.4	5,597	0.58%
2021/04/23	19	17.40	2	18.00	18.00	17	5,401	0.31%
2021/04/22	64	17.72	12	18.07	17.00	52	5,269	0.99%
2021/04/21	26	18.00	12	17.79	18.35	14	5,031	0.28%
2021/04/20	3	17.52	3	17.40	17.40	0	4,900	0.00%
2021/04/19	2	17.25	1	17.35	17.25	1	4,883	0.02%
2021/04/15	3	17.80	2	17.35	17.45	1	4,768	0.02%
2021/04/14	2	16.00	13	16.41	16.75	-11	4,583	-0.24%
2021/04/13	21	17.42	3	17.57	16.90	18	4,557	0.39%
2021/04/12	1	17.80	3	17.60	17.70	-2	4,493	-0.04%
2021/04/08	5	17.36	7	17.29	17.30	-2	4,247	-0.05%
2021/04/07	16	17.35	33	17.25	17.35	-17	4,208	-0.40%
2021/04/06	2	17.00	3	17.13	16.85	-1	4,178	-0.02%
2021/04/01	31	17.33	11	17.37	17.00	20	4,311	0.46%
2021/03/31	22	16.61	53	16.95	16.85	-31	4,099	-0.76%
2021/03/30	42	16.28	23	16.08	16.10	19	3,892	0.49%
2021/03/29	3	15.70	37	15.50	15.40	-34	3,593	-0.95%
2021/03/26	0	0.00	1	14.65	14.80	-1	3,579	-0.03%
2021/03/25	0	0.00	6	14.55	14.55	-6	3,595	-0.17%
2021/03/23	19	15.18	21	15.16	15.10	-2	3,541	-0.06%
2021/03/22	2	15.60	32	15.78	15.55	-30	3,447	-0.87%
2021/03/19	88	15.31	19	15.13	15.00	69	3,346	2.06%
2021/03/18	6	15.00	0	0.00	15.30	6	3,049	0.20%
2021/03/17	0	0.00	2	14.03	13.95	-2	2,838	-0.07%
2021/03/08	0	0.00	3	13.80	13.50	-3	3,479	-0.09%
2021/03/05	3	13.55	0	0.00	13.50	3	3,730	0.08%
2021/02/24	0	0.00	10	13.90	13.95	-10	4,016	-0.25%
2021/02/23	1	14.10	2	14.15	14.10	-1	4,399	-0.02%
2021/02/19	3	13.50	0	0.00	13.50	3	4,625	0.06%
2021/02/03	3	13.25	1	13.00	13.00	2	4,579	0.04%
2021/01/28	0	0.00	1	12.35	12.30	-1	4,375	-0.02%
2021/01/22	1	12.45	1	12.40	12.65	0	4,354	0.00%
2021/01/21	0	0.00	2	12.35	12.40	-2	4,341	-0.05%
2021/01/20	0	0.00	1	12.70	12.50	-1	4,325	-0.02%
2021/01/19	0	0.00	2	13.30	13.20	-2	4,281	-0.05%
2021/01/18	0	0.00	0.2	13.10	13.30	-0.2	4,270	0.00%
2021/01/15	0	0.00	2	13.75	13.55	-2	4,250	-0.05%
2021/01/14	0	0.00	3	14.20	14.05	-3	4,215	-0.07%
2021/01/13	34	13.92	30	14.25	14.00	4	4,188	0.10%
2021/01/12	20	13.60	10	13.25	13.30	10	4,103	0.24%
2021/01/08	1	13.65	0	0.00	13.60	1	4,066	0.02%
2021/01/07	0	0.00	2	13.90	13.80	-2	4,093	-0.05%
2021/01/06	23	14.52	24	13.89	13.80	-1	4,117	-0.02%
2021/01/05	0	0.00	93	14.40	14.30	-93	4,033	-2.31%
2021/01/04	0	0.00	2	14.20	14.25	-2	3,993	-0.05%
2020/12/30	92	14.32	0	0.00	14.25	92	3,931	2.34%
2020/12/29	14	14.59	7	14.44	14.50	7	3,900	0.18%
2020/12/28	5	14.70	66	14.73	14.85	-61	3,815	-1.60%
2020/12/25	7	14.04	5	14.10	14.10	2	3,536	0.06%
2020/12/24	5	14.25	55	14.57	14.05	-50	3,515	-1.42%
2020/12/23	4	14.18	6	14.01	14.15	-2	3,468	-0.06%
2020/12/22	11	14.02	13	14.07	13.80	-2	3,450	-0.06%
2020/12/17	0	0.00	1	13.85	13.85	-1	3,288	-0.03%
2020/12/16	1	13.95	1	13.75	13.80	0	3,303	0.00%
2020/12/11	1	13.60	10	13.78	13.60	-9	3,222	-0.28%
2020/12/10	1	14.00	2	14.08	13.95	-1	3,164	-0.03%
2020/12/09	4	14.26	7	14.20	14.10	-3	3,119	-0.10%
2020/12/08	1	13.90	0.3	13.80	13.85	0.7	3,059	0.02%
2020/12/07	37	14.59	18	14.08	14.25	19	3,048	0.62%
2020/12/04	107	14.20	26	14.26	14.50	81	2,894	2.80%	大買/
2020/12/03	0	0.00	2	13.80	13.65	-2	2,678	-0.07%
2020/12/02	9	13.91	2	14.05	13.90	7	2,725	0.26%
2020/12/01	12	13.98	30	14.10	14.30	-18	2,750	-0.65%
2020/11/30	7	13.60	24	13.27	13.70	-17	2,681	-0.63%
2020/11/27	1	12.95	11	12.85	12.95	-10	2,474	-0.40%
2020/11/26	1	12.85	0	0.00	12.70	1	2,480	0.04%
2020/11/25	0	0.00	63	12.60	12.55	-63	2,452	-2.57%
2020/11/24	4	12.54	0	0.00	12.50	4	2,414	0.17%
2020/11/23	4	12.60	3	12.60	12.65	1	2,395	0.04%
2020/11/20	40	12.99	15	12.60	12.65	25	2,329	1.07%
2020/11/19	10	12.80	203	12.82	12.90	-193	1,896	-10.18%	大賣/鉅額交易
2020/11/18	2	11.70	3	11.70	11.75	-1	1,573	-0.06%
2020/11/17	1	11.50	0	0.00	11.55	1	1,568	0.06%
2020/11/16	0	0.00	9	11.79	11.70	-9	1,609	-0.56%
2020/11/13	0	0.00	3	11.45	11.50	-3	1,593	-0.19%
2020/11/12	0	0.00	5	11.35	11.40	-5	1,595	-0.31%
2020/11/11	2	11.30	0	0.00	11.35	2	1,627	0.12%
2020/11/04	3	11.10	0	0.00	11.15	3	1,658	0.18%
2020/11/02	2.1	11.07	0	0.00	10.85	2.1	1,683	0.12%
2020/10/30	3	11.15	1	11.05	11.05	2	1,682	0.12%
2020/10/26	0	0.00	90	11.72	11.70	-90	1,818	-4.95%
2020/10/15	5	12.20	0	0.00	11.80	5	1,877	0.27%
2020/10/14	0	0.00	10	11.90	11.85	-10	1,837	-0.54%
2020/10/07	0.1	11.30	0	0.00	11.25	0.1	1,861	0.01%
2020/09/29	5.1	11.20	0	0.00	11.00	5.1	2,252	0.23%
2020/09/28	1	11.05	0	0.00	11.15	1	2,341	0.04%
2020/09/25	91	10.86	0	0.00	10.65	91	2,363	3.85%
2020/09/23	5	11.75	0	0.00	11.50	5	2,355	0.21%
2020/09/22	0	0.00	2	12.05	11.75	-2	2,363	-0.08%
2020/09/21	40	12.03	0	0.00	12.00	40	2,356	1.70%
2020/09/18	0	0.00	8	11.90	11.95	-8	2,341	-0.34%
2020/09/16	0	0.00	5	11.95	11.85	-5	2,339	-0.21%
2020/09/15	25	11.79	0	0.00	11.80	25	2,358	1.06%
2020/09/11	20	11.65	1	11.65	11.60	19	2,413	0.79%
2020/09/10	1	12.05	60	12.50	11.90	-59	2,400	-2.46%
2020/09/09	30	12.10	0	0.00	12.20	30	2,363	1.27%
2020/09/07	44	12.40	8	12.34	12.15	36	2,355	1.53%
2020/09/04	53	12.50	11	12.48	12.50	42	2,284	1.84%
2020/09/03	61	12.15	7	11.82	11.85	54	2,171	2.49%
2020/09/02	1	11.10	5	11.20	11.15	-4	1,993	-0.20%
2020/09/01	0	0.00	10	11.20	11.10	-10	2,031	-0.49%
2020/08/31	5	10.85	0	0.00	10.85	5	2,084	0.24%
2020/08/28	0	0.00	4	10.90	10.90	-4	2,094	-0.19%
2020/08/27	5	11.20	5	10.95	11.10	0	2,112	0.00%
2020/08/25	0	0.00	1	10.90	10.75	-1	2,101	-0.05%
2020/08/24	7	10.77	2	10.75	10.60	5	2,117	0.24%
2020/08/21	65	10.70	3	10.60	10.60	62	2,125	2.92%
2020/08/20	11	10.72	2	10.75	10.40	9	2,123	0.42%
2020/08/17	0	0.00	12	11.73	11.70	-12	2,075	-0.58%
2020/08/14	0	0.00	16	11.15	11.30	-16	2,038	-0.78%
2020/08/13	1	11.45	0	0.00	11.20	1	2,033	0.05%
2020/08/11	5	11.25	0	0.00	11.30	5	2,042	0.24%
2020/08/07	5	11.40	0	0.00	11.45	5	2,047	0.24%
2020/08/06	3	11.93	0	0.00	11.60	3	2,045	0.15%
2020/08/04	0	0.00	6	11.83	11.80	-6	2,050	-0.29%
2020/08/03	0	0.00	3	11.95	11.80	-3	2,056	-0.15%
2020/07/31	0	0.00	6	12.00	12.00	-6	2,039	-0.29%
2020/07/28	1	10.95	4	10.80	10.75	-3	1,958	-0.15%
2020/07/22	0	0.00	4	12.05	11.65	-4	2,039	-0.20%
2020/07/20	0	0.00	62	11.36	11.30	-62	2,010	-3.08%
2020/07/17	2	11.55	0	0.00	11.55	2	2,006	0.10%
2020/07/16	2	11.55	0	0.00	11.60	2	1,998	0.10%
2020/07/15	1	11.65	0	0.00	11.65	1	2,019	0.05%
2020/07/14	2	12.00	1	11.75	11.80	1	2,014	0.05%
2020/07/13	0	0.00	5	12.05	12.20	-5	2,016	-0.25%
2020/07/10	27	11.82	0	0.00	11.80	27	2,011	1.34%
2020/07/09	4	12.33	3	12.45	12.25	1	1,988	0.05%
2020/07/08	31	12.83	29	12.94	12.65	2	1,940	0.10%
2020/07/07	10	11.55	12	11.54	12.00	-2	1,684	-0.12%
2020/07/06	2	11.45	5	11.30	11.25	-3	1,610	-0.19%
2020/07/03	0	0.00	1	11.00	11.00	-1	1,589	-0.06%
2020/07/02	5	10.90	0	0.00	11.05	5	1,581	0.32%
2020/06/29	1	10.60	0	0.00	10.55	1	1,644	0.06%
2020/06/22	3	11.25	0	0.00	11.25	3	1,665	0.18%
2020/06/19	0	0.00	10	10.95	11.05	-10	1,653	-0.60%
2020/06/16	0	0.00	1	10.55	10.55	-1	1,656	-0.06%
2020/06/15	1	10.35	0	0.00	10.30	1	1,700	0.06%
2020/06/12	9	10.42	0	0.00	10.65	9	1,715	0.52%
2020/06/08	4	11.40	11	11.30	11.35	-7	1,807	-0.39%
2020/06/05	22	11.24	18	11.26	11.55	4	1,780	0.22%
2020/06/02	1	10.50	0	0.00	10.50	1	1,793	0.06%
2020/06/01	0	0.00	3	10.40	10.45	-3	1,891	-0.16%
2020/05/29	5	10.14	0	0.00	10.00	5	1,885	0.27%
2020/05/28	0	0.00	1	10.55	10.30	-1	1,875	-0.05%
2020/05/26	0	0.00	1	10.30	10.25	-1	1,881	-0.05%
2020/05/22	5	10.51	0	0.00	10.30	5	1,885	0.27%
2020/05/21	0	0.00	1	10.80	10.75	-1	1,881	-0.05%
2020/05/20	0	0.00	2	10.55	10.50	-2	1,889	-0.11%
2020/05/18	3	10.28	0	0.00	10.35	3	1,889	0.16%
2020/05/15	0	0.00	20	10.92	10.70	-20	1,881	-1.06%
2020/05/14	22	11.01	10	10.80	10.85	12	1,875	0.64%
2020/05/11	2	11.40	0	0.00	11.60	2	1,844	0.11%
2020/05/08	5	11.63	0	0.00	11.40	5	1,840	0.27%
2020/05/07	5	11.73	18	11.59	11.60	-13	1,826	-0.71%
2020/05/05	0	0.00	1	11.60	11.30	-1	1,813	-0.06%
2020/04/30	0	0.00	1	11.65	11.75	-1	1,808	-0.06%
2020/04/29	4	11.70	40	11.70	11.60	-36	1,812	-1.99%
2020/04/28	46	11.94	0	0.00	11.85	46	1,781	2.58%
2020/04/27	0	0.00	19	11.31	11.45	-19	1,758	-1.08%
2020/04/23	0	0.00	5	11.24	11.15	-5	1,761	-0.28%
2020/04/21	1	11.15	0	0.00	10.85	1	1,784	0.06%
2020/04/17	0	0.00	1	11.25	11.30	-1	1,833	-0.05%
2020/04/16	1	11.25	0	0.00	11.35	1	1,816	0.06%
2020/04/15	5	11.14	2	11.15	11.25	3	1,812	0.17%
2020/04/13	2	10.45	0	0.00	10.45	2	1,826	0.11%
2020/04/09	0	0.00	1	10.45	10.35	-1	1,909	-0.05%
2020/04/08	1	10.30	6	10.22	10.30	-5	2,025	-0.25%
2020/04/06	5	9.94	5	10.20	10.00	0	1,996	0.00%
2020/04/01	10	10.00	0	0.00	9.84	10	1,973	0.51%
2020/03/31	2	9.30	10	9.36	9.28	-8	1,908	-0.42%
2020/03/27	0	0.00	2	9.37	9.25	-2	1,890	-0.11%
2020/03/26	0	0.00	6	8.75	8.89	-6	1,865	-0.32%
2020/03/25	0	0.00	10	8.53	8.39	-10	1,857	-0.54%
2020/03/24	5	7.91	0	0.00	7.96	5	1,864	0.27%
2020/03/23	0	0.00	5	7.75	7.45	-5	1,895	-0.26%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/17	3	9.60	18	9.37	9.20	-15	1,863	-0.81%
2020/03/16	1	10.55	0	0.00	10.20	1	1,821	0.05%
2020/03/13	3	10.45	2	10.48	10.50	1	1,807	0.06%
2020/03/12	11	12.05	3	12.40	11.60	8	1,760	0.45%
2020/03/11	8	12.71	0	0.00	12.70	8	1,717	0.47%
2020/03/10	4	13.03	30	13.00	13.15	-26	1,731	-1.50%
2020/03/09	37	12.99	4	13.15	12.90	33	1,701	1.94%
2020/03/06	20	13.85	1	14.13	13.70	19	1,661	1.14%
2020/03/05	3	13.82	10	13.11	13.95	-7	1,566	-0.45%
2020/03/04	7	12.65	0	0.00	12.70	7	1,466	0.48%
2020/03/03	1	13.15	0	0.00	12.90	1	1,451	0.07%
2020/02/27	3	13.18	0	0.00	13.15	3	1,444	0.21%
2020/02/25	0	0.00	3	13.25	13.55	-3	1,428	-0.21%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.00	0	0.00	14.00	1	1,446	0.07%
2020/02/18	0	0.00	5	14.15	14.25	-5	1,433	-0.35%
2020/02/17	4	14.05	0	0.00	14.10	4	1,436	0.28%
2020/02/14	1	14.10	0	0.00	14.10	1	1,474	0.07%
2020/02/12	7	14.25	0	0.00	14.25	7	1,485	0.47%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/06	20	14.34	13	14.32	14.50	7	1,466	0.48%
2020/02/05	2	14.05	2	14.10	14.25	0	1,462	0.00%
2020/02/04	3	14.13	9	14.11	14.15	-6	1,458	-0.41%
2020/02/03	8	13.40	0	0.00	13.70	8	1,471	0.54%
2020/01/31	57	14.75	0	0.00	14.60	57	1,451	3.93%
2020/01/30	0	0.00	3	15.15	14.85	-3	1,448	-0.21%
2020/01/16	3	16.95	3	16.95	16.85	0	1,412	0.00%
2020/01/15	42	16.67	0	0.00	16.90	42	1,402	2.99%
2020/01/14	7	16.82	5	16.77	16.75	2	1,386	0.14%
2020/01/13	2	16.13	3	15.98	16.50	-1	1,318	-0.08%
2020/01/10	0	0.00	1	15.75	15.80	-1	1,292	-0.08%
2020/01/08	1	16.00	0	0.00	15.85	1	1,288	0.08%
2020/01/07	2	16.23	2	15.85	16.15	0	1,274	0.00%
2020/01/06	1	16.10	41	16.07	16.10	-40	1,250	-3.20%
2020/01/03	3	16.48	11	16.58	16.65	-8	1,230	-0.65%
2020/01/02	27	16.47	26	15.46	16.50	1	1,195	0.08%
2019/12/31	0	0.00	3	15.15	15.15	-3	1,074	-0.28%
2019/12/30	5	15.15	5	15.35	15.15	0	1,190	0.00%
2019/12/27	12	15.16	0	0.00	15.15	12	1,217	0.99%
2019/12/25	10	15.10	0	0.00	15.10	10	1,240	0.81%
2019/12/23	0	0.00	1	15.20	15.15	-1	1,253	-0.08%
2019/12/20	1	15.50	3	15.50	15.40	-2	1,256	-0.16%
2019/12/19	42	15.70	11	15.68	15.70	31	1,270	2.44%
2019/12/17	3	15.42	2	15.50	15.35	1	1,263	0.08%
2019/12/16	0	0.00	1	15.20	15.25	-1	1,236	-0.08%
2019/12/13	9	14.41	0	0.00	14.45	9	1,184	0.76%
2019/12/11	11	15.03	5	15.10	15.10	6	1,154	0.52%
2019/12/10	0	0.00	25	15.17	15.10	-25	1,153	-2.17%
2019/12/09	0	0.00	20	15.28	15.00	-20	1,145	-1.75%
2019/12/06	5	14.95	5	15.25	14.90	0	1,145	0.00%
2019/12/05	0	0.00	10	15.26	15.10	-10	1,144	-0.87%
2019/12/04	0	0.00	5	14.70	14.75	-5	1,129	-0.44%
2019/12/02	0	0.00	15	14.82	14.80	-15	1,150	-1.30%
2019/11/29	16	14.91	0	0.00	14.95	16	1,161	1.38%
2019/11/27	0	0.00	6	15.15	15.05	-6	1,223	-0.49%
2019/11/26	43	15.05	0	0.00	14.95	43	1,223	3.51%
2019/11/21	0	0.00	10	15.35	15.30	-10	1,207	-0.83%
2019/11/20	1	14.80	20	15.00	15.15	-19	1,188	-1.60%
2019/11/19	5	14.75	0	0.00	14.75	5	1,174	0.43%
2019/11/15	6	14.90	1	14.90	14.95	5	1,174	0.43%
2019/11/14	0	0.00	1	15.10	14.90	-1	1,175	-0.09%
2019/11/13	22	14.83	3	14.90	15.00	19	1,173	1.62%
2019/11/12	10	15.35	0	0.00	15.40	10	1,128	0.89%
2019/11/11	5	15.72	0	0.00	15.55	5	1,126	0.44%
2019/11/08	20	16.15	10	16.15	16.15	10	1,134	0.88%
2019/11/07	7	16.50	0	0.00	16.30	7	1,135	0.62%
2019/11/05	0	0.00	2	16.80	16.80	-2	1,135	-0.18%
2019/11/01	0	0.00	3	16.45	16.45	-3	1,166	-0.26%
2019/10/31	0	0.00	6	16.66	16.60	-6	1,182	-0.51%
2019/10/30	5	17.05	0	0.00	17.10	5	1,166	0.43%
2019/10/29	5	17.16	0	0.00	17.10	5	1,167	0.43%
2019/10/28	0	0.00	2	17.50	17.40	-2	1,168	-0.17%
2019/10/25	3	17.55	4	17.55	17.50	-1	1,166	-0.09%
2019/10/22	1	17.65	0	0.00	17.60	1	1,185	0.08%
2019/10/18	1	17.60	0	0.00	17.55	1	1,205	0.08%
2019/10/17	1	17.60	2	17.70	17.60	-1	1,217	-0.08%
2019/10/08	0	0.00	5	18.05	17.80	-5	1,239	-0.40%
2019/10/04	17	18.67	23	18.57	18.65	-6	1,205	-0.50%
2019/10/03	1	18.60	0	0.00	18.60	1	1,118	0.09%
2019/10/02	0	0.00	3	18.10	18.15	-3	1,111	-0.27%
2019/09/25	0	0.00	10	18.15	18.10	-10	1,204	-0.83%
2019/09/24	35	18.29	5	18.25	18.30	30	1,206	2.49%
2019/09/23	10	17.95	25	17.82	18.20	-15	1,185	-1.26%
2019/09/18	0	0.00	20	17.35	17.50	-20	1,172	-1.71%
2019/09/17	6	17.40	0	0.00	17.30	6	1,171	0.51%
2019/09/11	0	0.00	1	17.35	17.35	-1	1,218	-0.08%
2019/09/06	0	0.00	6	18.06	18.25	-6	1,228	-0.49%
2019/09/05	10	18.08	6	17.96	17.90	4	1,234	0.32%
2019/09/02	0	0.00	5	18.15	18.30	-5	1,243	-0.40%
2019/08/30	3	18.10	19	18.02	18.10	-16	1,247	-1.28%
2019/08/28	0	0.00	15	17.20	17.10	-15	1,213	-1.24%
2019/08/27	12	17.12	7	17.35	17.00	5	1,222	0.41%
2019/08/23	0	0.00	13	17.39	17.35	-13	1,288	-1.01%
2019/08/22	1	17.35	0	0.00	17.40	1	1,293	0.08%
2019/08/21	4	17.43	2	17.55	17.35	2	1,297	0.15%
2019/08/20	20	17.35	0	0.00	17.35	20	1,303	1.53%
2019/08/15	0	0.00	6	16.90	17.00	-6	1,341	-0.45%
2019/08/14	3	17.32	0	0.00	17.05	3	1,348	0.22%
2019/08/13	0	0.00	61	16.93	17.05	-61	1,349	-4.52%
2019/08/12	0	0.00	1	16.35	16.45	-1	1,350	-0.07%
2019/08/08	5	16.30	5	16.45	16.45	0	1,358	0.00%
2019/08/07	0	0.00	4	16.40	16.25	-4	1,368	-0.29%
2019/08/06	13	15.77	10	16.08	16.20	3	1,392	0.22%
2019/08/05	10	16.65	1	16.70	16.55	9	1,404	0.64%
2019/08/02	16	17.32	0	0.00	17.30	16	1,409	1.14%
2019/08/01	1	17.85	0	0.00	17.85	1	1,416	0.07%
2019/07/31	12	18.19	3	18.15	18.10	9	1,424	0.63%
2019/07/30	15	18.40	0	0.00	18.15	15	1,432	1.05%
2019/07/29	10	18.58	5	18.80	18.55	5	1,463	0.34%
2019/07/26	0	0.00	5	18.65	18.65	-5	1,474	-0.34%
2019/07/25	10	18.23	15	18.53	18.55	-5	1,495	-0.33%
2019/07/24	42	18.38	0	0.00	18.25	42	1,561	2.69%
2019/07/23	1	18.25	28	18.21	18.35	-27	1,611	-1.68%
2019/07/22	15	17.79	0	0.00	17.80	15	1,642	0.91%
2019/07/19	10	18.18	2	18.10	18.00	8	1,675	0.48%
2019/07/18	1	18.10	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	12	18.76	18.65	-12	2,214	-0.54%
2019/07/16	0	0.00	15	18.47	18.50	-15	2,294	-0.65%
2019/07/15	12	18.25	0	0.00	18.30	12	2,328	0.52%
2019/07/12	0	0.00	6	18.61	18.60	-6	2,396	-0.25%
2019/07/11	9	18.81	9	18.93	18.85	0	2,482	0.00%
2019/07/09	21	18.65	1	18.65	18.55	20	2,865	0.70%
2019/07/08	8	18.95	0	0.00	18.95	8	2,886	0.28%
2019/07/05	0	0.00	5	19.25	19.25	-5	2,977	-0.17%
2019/07/04	0	0.00	7	19.40	19.35	-7	3,025	-0.23%
2019/07/03	7	19.69	0	0.00	19.40	7	3,047	0.23%
2019/07/02	2	19.80	2	19.55	19.95	0	3,071	0.00%
2019/07/01	0	0.00	5	19.15	19.10	-5	3,116	-0.16%
2019/06/27	0	0.00	15	19.08	18.95	-15	3,214	-0.47%
2019/06/26	17	18.89	34	19.07	18.70	-17	3,248	-0.52%
2019/06/25	5	19.30	24	19.39	19.25	-19	3,285	-0.58%
2019/06/24	5	19.55	0	0.00	19.55	5	3,327	0.15%
2019/06/20	5	19.49	0	0.00	19.60	5	3,676	0.14%
2019/06/19	0	0.00	6	19.60	19.55	-6	3,892	-0.15%
2019/06/17	0	0.00	16	19.46	19.40	-16	4,123	-0.39%
2019/06/13	25	19.52	20	19.41	19.35	5	4,418	0.11%
2019/06/12	0	0.00	15	19.32	19.20	-15	4,474	-0.34%
2019/06/11	0	0.00	45	19.15	19.15	-45	4,545	-0.99%
2019/06/10	10	19.00	10	18.95	18.90	0	4,831	0.00%
2019/06/06	4	18.95	0	0.00	19.05	4	4,885	0.08%
2019/06/05	0	0.00	2	19.35	19.10	-2	4,921	-0.04%
2019/06/04	4	19.03	2	19.30	19.00	2	5,196	0.04%
2019/06/03	0	0.00	4	19.10	19.00	-4	5,485	-0.07%
2019/05/31	1	19.10	9	19.13	19.15	-8	5,623	-0.14%
2019/05/30	0	0.00	27	18.66	18.75	-27	5,667	-0.48%
2019/05/29	16	18.23	16	18.25	18.15	0	5,929	0.00%
2019/05/28	1	18.15	10	18.30	18.15	-9	6,344	-0.14%
2019/05/27	4	18.05	0	0.00	18.00	4	6,406	0.06%
2019/05/24	1	18.05	25	18.18	18.15	-24	6,510	-0.37%
2019/05/23	5	17.75	5	17.95	17.90	0	6,798	0.00%
2019/05/22	5	18.00	20	17.98	17.90	-15	6,934	-0.22%
2019/05/21	0	0.00	5	17.60	17.55	-5	7,131	-0.07%
2019/05/20	30	17.47	5	17.85	17.30	25	7,268	0.34%
2019/05/17	17	17.56	0	0.00	17.40	17	7,548	0.23%
2019/05/16	1	18.35	6	18.30	18.00	-5	8,159	-0.06%
2019/05/15	2	18.30	10	18.43	18.30	-8	8,498	-0.09%
2019/05/14	5	17.20	55	17.57	18.15	-50	8,557	-0.58%
2019/05/13	3	18.00	5	17.95	17.75	-2	8,610	-0.02%
2019/05/10	12	18.26	13	18.53	18.25	-1	8,636	-0.01%
2019/05/09	20	18.44	0	0.00	18.20	20	8,684	0.23%
2019/05/08	5	18.95	0	0.00	18.90	5	8,707	0.06%
2019/05/07	3	19.13	19	19.24	19.10	-16	8,754	-0.18%
2019/05/06	22	19.00	16	19.14	18.90	6	8,890	0.07%
2019/05/03	28	19.55	5	19.65	19.50	23	8,868	0.26%
2019/05/02	3	19.52	19	19.58	19.50	-16	8,861	-0.18%
2019/04/30	41	19.47	8	19.56	19.30	33	8,840	0.37%
2019/04/29	35	20.15	7	20.10	20.00	28	8,788	0.32%
2019/04/26	41	20.60	0	0.00	20.55	41	8,746	0.47%
2019/04/25	55	20.91	18	21.03	20.95	37	8,709	0.42%
2019/04/24	47	20.94	12	21.00	20.85	35	8,691	0.40%
2019/04/23	67	22.08	179	22.24	21.65	-112	8,579	-1.31%	大賣/鉅額交易
2019/04/22	1	21.00	37	21.30	21.65	-36	8,170	-0.44%
2019/04/19	8	20.89	10	21.08	20.90	-2	8,086	-0.02%
2019/04/18	12	20.95	12	21.23	20.70	0	8,058	0.00%
2019/04/17	28	21.46	44	21.48	21.30	-16	7,997	-0.20%
2019/04/16	79	22.07	118	22.07	21.85	-39	7,921	-0.49%	大賣/
2019/04/15	97	21.45	105	21.55	21.60	-8	7,713	-0.10%	大賣/
2019/04/12	37	20.94	15	21.15	20.55	22	7,600	0.29%
2019/04/11	14	21.67	25	21.69	21.10	-11	7,598	-0.14%
2019/04/10	4	21.19	23	21.36	21.45	-19	7,498	-0.25%
2019/04/09	3	21.05	2	21.25	21.10	1	7,482	0.01%
2019/04/08	60	21.20	6	21.53	21.10	54	7,475	0.72%
2019/04/03	33	21.25	30	21.38	21.15	3	7,446	0.04%
2019/04/02	4	20.96	48	20.94	20.80	-44	7,366	-0.60%
2019/04/01	31	20.55	10	20.60	20.40	21	7,315	0.29%
2019/03/29	12	20.27	20	20.38	20.60	-8	7,273	-0.11%
2019/03/28	31	20.60	8	20.61	20.40	23	7,281	0.32%
2019/03/27	49	20.99	4	21.10	20.85	45	7,371	0.61%
2019/03/26	44	21.41	35	21.60	21.30	9	7,649	0.12%
2019/03/25	18	20.56	14	20.76	21.05	4	7,476	0.05%
2019/03/22	211	21.72	9	21.71	21.30	202	7,428	2.72%	大買/鉅額交易
2019/03/21	22	21.74	102	21.73	22.15	-80	7,226	-1.11%	大賣/
2019/03/20	37	20.87	20	20.97	20.90	17	7,022	0.24%
2019/03/19	30	20.85	31	20.85	20.75	-1	7,005	-0.01%
2019/03/18	28	21.27	24	21.32	21.15	4	6,945	0.06%
2019/03/15	6	20.43	46	20.64	20.70	-40	6,757	-0.59%
2019/03/14	35	20.52	0	0.00	20.55	35	6,726	0.52%
2019/03/13	44	21.07	101	20.94	20.70	-57	6,777	-0.84%	大賣/
2019/03/12	39	20.29	2	20.65	20.30	37	6,556	0.56%
2019/03/11	14	20.44	0	0.00	20.40	14	6,594	0.21%
2019/03/08	92	20.63	48	20.75	20.50	44	6,674	0.66%
2019/03/07	29	20.76	46	20.92	20.80	-17	6,451	-0.26%
2019/03/06	21	20.77	22	20.87	20.75	-1	6,282	-0.02%
2019/03/05	11	20.57	22	20.71	20.50	-11	6,401	-0.17%
2019/03/04	15	20.73	17	20.81	20.90	-2	6,402	-0.03%
2019/02/27	42	20.75	92	20.69	20.60	-50	6,134	-0.82%
2019/02/26	11	19.96	0	0.00	19.90	11	5,759	0.19%
2019/02/25	19	20.04	7	20.25	20.20	12	5,731	0.21%
2019/02/22	29	20.40	56	20.74	20.25	-27	5,680	-0.48%
2019/02/21	46	19.80	48	20.30	20.60	-2	5,529	-0.04%
2019/02/20	40	20.24	73	20.49	20.15	-33	5,470	-0.60%
2019/02/19	49	19.94	4	20.04	19.90	45	5,320	0.85%
2019/02/18	28	20.62	46	20.90	20.30	-18	5,299	-0.34%
2019/02/15	40	19.83	38	19.98	19.75	2	5,062	0.04%
2019/02/14	28	19.12	98	19.36	19.55	-70	4,542	-1.54%
2019/02/13	1	17.50	16	17.71	17.80	-15	4,384	-0.34%
2019/02/12	23	17.31	30	17.49	17.60	-7	4,524	-0.15%
2019/02/11	10	16.85	10	16.95	17.10	0	4,604	0.00%
2019/01/30	14	17.23	17	17.32	17.00	-3	4,689	-0.06%
2019/01/29	12	16.85	18	17.00	17.05	-6	4,771	-0.13%
2019/01/28	21	16.90	56	17.04	17.05	-35	4,912	-0.71%
2019/01/25	15	16.72	51	17.00	17.10	-36	5,187	-0.69%
2019/01/23	0	0.00	7	16.42	16.40	-7	5,304	-0.13%
2019/01/22	7	16.39	3	16.60	16.20	4	5,487	0.07%
2019/01/21	12	16.70	19	16.97	16.60	-7	5,589	-0.13%
2019/01/18	1	16.50	11	16.57	16.60	-10	5,605	-0.18%
2019/01/17	22	16.33	0	0.00	16.50	22	5,662	0.39%
2019/01/16	0	0.00	10	16.65	16.45	-10	5,698	-0.18%
2019/01/15	0	0.00	27	16.42	16.55	-27	5,809	-0.46%
2019/01/14	10	16.03	5	16.45	15.90	5	5,862	0.09%
2019/01/11	4	16.26	0	0.00	16.15	4	5,895	0.07%
2019/01/10	11	16.45	1	16.60	16.25	10	5,909	0.17%
2019/01/09	10	16.45	10	16.53	16.40	0	5,954	0.00%
2019/01/08	0	0.00	2	16.50	16.30	-2	5,981	-0.03%
2019/01/07	0	0.00	25	16.23	16.40	-25	6,030	-0.41%
2019/01/04	27	15.44	19	15.59	15.60	8	6,167	0.13%
2019/01/03	2	16.25	22	16.50	16.20	-20	6,201	-0.32%
2018/12/28	21	16.24	1	16.45	16.05	20	6,500	0.31%
2018/12/27	21	16.41	2	16.60	16.50	19	6,529	0.29%
2018/12/26	8	16.47	4	16.78	16.35	4	6,578	0.06%
2018/12/25	18	16.58	0	0.00	16.50	18	6,623	0.27%
2018/12/24	13	17.05	5	17.35	17.15	8	6,751	0.12%
2018/12/22	10	17.18	3	17.10	17.15	7	6,778	0.10%
2018/12/21	5	17.17	15	17.50	17.30	-10	6,885	-0.15%
2018/12/20	76	17.50	3	17.40	17.15	73	7,010	1.04%
2018/12/19	38	18.51	100	18.49	18.35	-62	6,916	-0.90%
2018/12/18	2	17.50	97	17.45	17.50	-95	6,619	-1.44%
2018/12/17	1	17.20	15	17.25	17.05	-14	6,574	-0.21%
2018/12/14	44	16.72	6	16.86	16.90	38	6,543	0.58%
2018/12/13	1	17.15	10	17.23	17.10	-9	6,541	-0.14%
2018/12/12	0	0.00	11	17.14	17.10	-11	6,567	-0.17%
2018/12/11	0	0.00	10	17.05	16.85	-10	6,585	-0.15%
2018/12/10	25	16.74	0	0.00	16.70	25	6,789	0.37%
2018/12/07	6	17.11	17	17.30	17.40	-11	6,846	-0.16%
2018/12/06	63	17.35	6	16.99	16.80	57	6,864	0.83%
2018/12/05	12	18.01	9	18.46	18.30	3	6,779	0.04%
2018/12/04	12	18.59	9	19.06	18.50	3	6,829	0.04%
2018/12/03	10	18.20	21	18.68	18.50	-11	6,770	-0.16%
2018/11/30	22	17.83	14	18.20	17.85	8	6,647	0.12%
2018/11/29	14	17.70	11	17.94	17.60	3	6,593	0.05%
2018/11/28	19	17.78	38	17.84	17.70	-19	6,479	-0.29%
2018/11/27	6	16.65	82	17.07	17.20	-76	6,256	-1.21%
2018/11/26	11	16.50	10	16.60	16.55	1	6,309	0.02%
2018/11/23	46	16.46	6	16.53	16.35	40	6,312	0.63%
2018/11/22	21	16.74	3	16.90	16.65	18	6,292	0.29%
2018/11/21	1	16.80	7	16.96	17.10	-6	6,290	-0.10%
2018/11/20	10	17.02	21	17.21	16.80	-11	6,274	-0.18%
2018/11/19	10	16.65	33	17.05	17.10	-23	6,144	-0.37%
2018/11/16	16	16.64	24	16.93	16.55	-8	6,064	-0.13%
2018/11/15	54	16.72	19	17.20	16.50	35	6,016	0.58%
2018/11/14	11	16.84	5	17.15	17.00	6	5,907	0.10%
2018/11/13	15	16.11	39	16.72	17.00	-24	5,903	-0.41%
2018/11/12	32	16.82	3	16.80	16.80	29	5,826	0.50%
2018/11/09	34	16.42	42	16.63	17.15	-8	5,681	-0.14%
2018/11/08	28	16.49	61	16.79	16.45	-33	5,594	-0.59%
2018/11/07	50	16.35	15	16.62	16.30	35	5,495	0.64%
2018/11/06	44	16.48	19	16.86	16.30	25	5,555	0.45%
2018/11/05	8	16.81	20	17.00	16.70	-12	5,505	-0.22%
2018/11/02	41	16.12	55	16.24	16.70	-14	5,372	-0.26%
2018/11/01	14	15.16	25	15.42	15.60	-11	5,116	-0.21%
2018/10/31	25	15.31	7	15.53	15.30	18	5,056	0.36%
2018/10/30	2	15.20	17	15.02	15.20	-15	4,960	-0.30%
2018/10/29	2	14.70	88	14.35	14.70	-86	4,883	-1.76%
2018/10/26	15	13.62	20	13.86	13.95	-5	4,903	-0.10%
2018/10/25	40	14.03	6	14.30	13.60	34	4,938	0.69%
2018/10/24	10	14.50	0	0.00	14.85	10	4,921	0.20%
2018/10/23	28	15.19	18	15.70	14.95	10	4,996	0.20%
2018/10/22	5	15.06	52	15.12	15.60	-47	4,969	-0.95%
2018/10/19	59	14.43	16	14.49	14.40	43	5,037	0.85%
2018/10/18	7	14.76	6	14.73	14.85	1	5,176	0.02%
2018/10/17	3	15.20	1	14.70	14.70	2	5,450	0.04%
2018/10/16	33	15.15	29	15.27	15.10	4	5,724	0.07%
2018/10/15	10	15.05	4	15.40	15.00	6	6,193	0.10%
2018/10/12	70	14.29	48	14.59	14.75	22	6,200	0.35%
2018/10/11	35	15.27	0	0.00	15.25	35	6,345	0.55%
2018/10/09	38	17.54	3	17.05	16.90	35	6,329	0.55%
2018/10/08	64	19.14	4	19.00	18.30	60	6,201	0.97%
2018/10/05	9	19.78	18	19.80	19.80	-9	6,196	-0.15%
2018/10/04	10	20.54	33	20.54	20.40	-23	6,228	-0.37%
2018/10/03	41	19.93	20	20.20	20.30	21	6,317	0.33%
2018/10/02	88	21.06	16	21.84	20.35	72	6,449	1.12%
2018/10/01	22	21.33	13	21.64	21.55	9	6,685	0.13%
2018/09/28	11	21.39	19.5	21.71	21.60	-8.5	6,984	-0.12%
2018/09/27	17	20.97	52	21.57	21.60	-35	6,970	-0.50%
2018/09/26	1	20.50	29	21.03	21.20	-28	6,871	-0.41%
2018/09/25	0	0.00	17	20.80	20.55	-17	6,936	-0.25%
2018/09/21	0	0.00	18	20.38	20.35	-18	7,004	-0.26%
2018/09/20	17	20.04	0	0.00	19.90	17	7,220	0.24%
2018/09/19	5	20.27	5	20.20	20.05	0	7,458	0.00%
2018/09/18	26	20.40	2	19.95	20.00	24	7,955	0.30%
2018/09/17	16	20.95	4	20.80	20.75	12	8,141	0.15%
2018/09/14	18	20.90	24	21.09	21.60	-6	8,374	-0.07%
2018/09/13	10	19.05	22	19.82	20.55	-12	8,871	-0.14%
2018/09/12	52	19.78	12	19.80	19.35	40	9,600	0.42%
2018/09/11	18	19.93	12	20.15	20.20	6	10,171	0.06%
2018/09/10	38	19.78	18	19.95	19.50	20	10,344	0.19%
2018/09/07	3	21.72	0	0.00	21.65	3	10,298	0.03%
2018/09/05	5	23.20	6	23.55	23.00	-1	10,385	-0.01%
2018/09/04	5	23.40	25	23.50	23.45	-20	10,421	-0.19%
2018/09/03	29	23.47	0	0.00	23.10	29	10,461	0.28%
2018/08/31	22	24.17	31	24.01	24.00	-9	10,473	-0.09%
2018/08/30	20	23.50	8	23.74	23.80	12	10,375	0.12%
2018/08/29	0	0.00	15	23.22	23.25	-15	10,383	-0.14%
2018/08/28	0	0.00	15	23.15	23.05	-15	10,426	-0.14%
2018/08/27	5	22.20	12	22.78	23.05	-7	10,485	-0.07%
2018/08/24	12	22.18	0	0.00	22.05	12	10,536	0.11%
2018/08/23	0	0.00	3	22.47	22.35	-3	10,675	-0.03%
2018/08/22	0	0.00	1	22.60	22.50	-1	11,025	-0.01%
2018/08/21	0	0.00	5	22.50	22.40	-5	11,172	-0.04%
2018/08/20	4	22.33	2	22.35	22.10	2	11,180	0.02%
2018/08/17	6	22.63	5	22.59	22.55	1	11,181	0.01%
2018/08/16	5	22.50	15	22.68	22.55	-10	11,174	-0.09%
2018/08/15	27	22.47	6	22.31	22.25	21	11,171	0.19%
2018/08/14	16	23.24	10	23.43	23.35	6	11,104	0.05%
2018/08/13	24	22.70	15	22.82	22.75	9	11,218	0.08%
2018/08/10	40	25.16	17	25.99	24.80	23	11,066	0.21%
2018/08/09	5	26.05	10	26.25	25.80	-5	11,022	-0.05%
2018/08/08	32.5	26.40	16	26.86	26.10	16.5	11,075	0.15%
2018/08/07	4	26.95	7	26.89	26.80	-3	11,112	-0.03%
2018/08/06	24.5	27.12	2	27.05	26.80	22.5	11,158	0.20%
2018/08/03	14	27.18	42	27.25	27.80	-28	11,206	-0.25%
2018/08/02	83	27.73	12	27.95	27.10	71	11,191	0.63%
2018/08/01	43	29.17	12	28.71	28.65	31	11,116	0.28%
2018/07/31	16	28.84	9	28.99	28.75	7	11,093	0.06%
2018/07/30	26	28.85	15	28.97	28.60	11	11,145	0.10%
2018/07/27	0	0.00	32	29.20	29.50	-32	11,101	-0.29%
2018/07/26	34	29.00	6	29.65	28.75	28	11,048	0.25%
2018/07/25	70	29.54	19	29.39	29.20	51	10,983	0.46%
2018/07/24	41	29.68	65	29.88	29.75	-24	10,894	-0.22%
2018/07/23	47	29.43	38	29.76	29.00	9	10,692	0.08%
2018/07/20	40	29.19	81	29.44	30.25	-41	10,404	-0.39%
2018/07/19	11	28.28	15	28.32	28.50	-4	9,941	-0.04%
2018/07/18	44	29.01	50	28.56	28.15	-6	9,977	-0.06%
2018/07/17	22	27.40	11.1	27.53	27.50	10.9	9,791	0.11%
2018/07/16	34	28.32	17	28.37	27.75	17	9,749	0.17%
2018/07/13	16	28.65	32	28.75	28.50	-16	9,704	-0.16%
2018/07/12	30.5	28.47	7	28.30	28.20	23.5	9,610	0.24%
2018/07/11	10	28.85	22	28.99	28.70	-12	9,559	-0.13%
2018/07/10	15	28.73	14	28.69	28.80	1	9,516	0.01%
2018/07/09	34	28.85	23	28.82	28.90	11	9,332	0.12%
2018/07/06	41	27.15	126	27.50	29.10	-85	8,951	-0.95%	大賣/
2018/07/05	18.2	26.73	25	27.21	26.70	-6.8	8,674	-0.08%
2018/07/04	13	26.75	1	26.60	26.40	12	8,667	0.14%
2018/07/03	44	27.84	8	27.80	27.10	36	8,645	0.42%
2018/07/02	25	28.86	3	28.70	28.30	22	8,549	0.26%
2018/06/29	58	28.66	83	28.95	28.70	-25	8,516	-0.29%
2018/06/28	83	28.98	25	28.39	27.90	58	8,497	0.68%
2018/06/27	39	27.88	75	28.65	29.25	-36	8,282	-0.43%
2018/06/26	32	28.38	88	28.58	28.40	-56	7,862	-0.71%
2018/06/25	46	29.31	42	29.43	27.90	4	7,912	0.05%
2018/06/22	133	31.54	88	31.60	30.00	45	7,719	0.58%	大買/
2018/06/21	108.1	30.18	52	30.97	31.15	56.1	7,077	0.79%	大買/
2018/06/20	55.1	28.15	104	28.62	28.90	-49	6,337	-0.77%	大賣/
2018/06/19	5	24.95	57	26.21	26.95	-52	5,755	-0.90%
2018/06/15	24	25.64	3	25.42	25.15	21	5,566	0.38%
2018/06/14	15	26.50	33	26.31	26.10	-18	5,531	-0.33%
2018/06/13	27	25.51	13	25.87	25.45	14	5,452	0.26%
2018/06/11	8	25.46	3	25.85	25.35	5	5,462	0.09%
2018/06/08	47	26.04	0	0.00	26.00	47	5,461	0.86%
2018/06/07	6.8	26.79	21	26.80	26.75	-14.2	5,470	-0.26%
2018/06/06	0.8	26.90	28	27.14	27.05	-27.2	5,647	-0.48%
2018/06/05	3	27.05	20	26.75	26.65	-17	5,842	-0.29%
2018/06/04	39	26.53	1	26.30	26.10	38	5,868	0.65%
2018/06/01	17	26.75	5	27.08	26.90	12	5,796	0.21%
2018/05/31	64	27.67	20	27.77	26.50	44	5,749	0.77%
2018/05/30	20	29.30	40	29.49	28.35	-20	5,640	-0.35%
2018/05/29	7	26.94	80	28.47	28.90	-73	5,324	-1.37%
2018/05/28	14	26.35	12	26.56	26.30	2	5,210	0.04%
2018/05/25	10	26.13	0	0.00	26.10	10	5,249	0.19%
2018/05/24	5	26.80	8	27.09	26.65	-3	5,281	-0.06%
2018/05/23	6	26.73	40	26.63	26.60	-34	5,324	-0.64%
2018/05/22	13	27.30	4	27.35	27.05	9	5,393	0.17%
2018/05/21	54.5	27.79	46	27.19	27.80	8.5	5,422	0.16%
2018/05/18	12.1	25.89	2	26.05	25.90	10.1	5,355	0.19%
2018/05/17	31.5	27.03	5	27.30	26.55	26.5	5,550	0.48%
2018/05/16	4	27.28	23	27.39	27.60	-19	5,693	-0.33%
2018/05/15	58	26.93	35	26.94	26.85	23	5,781	0.40%
2018/05/14	28	26.21	11	26.42	26.30	17	5,912	0.29%
2018/05/11	22	26.48	39	25.99	26.65	-17	6,014	-0.28%
2018/05/10	20	25.47	26	25.57	25.20	-6	5,914	-0.10%
2018/05/09	14.6	24.79	20	24.61	24.60	-5.4	5,892	-0.09%
2018/05/08	19	24.79	22	25.15	25.05	-3	5,890	-0.05%
2018/05/07	4	24.31	49	24.73	25.05	-45	5,933	-0.76%
2018/05/04	22	24.47	27	24.56	23.90	-5	5,922	-0.08%
2018/05/03	21	23.89	31	23.99	23.85	-10	5,928	-0.17%
2018/05/02	44	23.85	35	24.08	23.70	9	5,947	0.15%
2018/04/30	17	23.17	39	23.14	23.25	-22	5,972	-0.37%
2018/04/27	17	21.98	55	22.08	22.30	-38	6,007	-0.63%
2018/04/26	13	21.02	0	0.00	21.00	13	6,148	0.21%
2018/04/25	12	20.63	34	21.05	21.60	-22	6,620	-0.33%
2018/04/24	6	19.67	6	19.58	20.90	0	6,808	0.00%
2018/04/23	27	21.23	22	20.83	21.00	5	6,836	0.07%
2018/04/20	2	22.55	17	22.56	22.65	-15	7,062	-0.21%
2018/04/19	1	22.25	10	22.58	22.55	-9	7,196	-0.13%
2018/04/18	16.6	22.21	12	22.63	22.30	4.6	7,466	0.06%
2018/04/17	12	22.92	13	22.76	22.20	-1	7,541	-0.01%
2018/04/16	28	23.74	27	24.13	23.20	1	7,687	0.01%
2018/04/13	1	23.00	0	0.00	23.00	1	8,000	0.01%
2018/04/12	36	23.15	6	23.73	23.10	30	8,475	0.35%
2018/04/11	17	23.15	27	23.61	23.40	-10	8,792	-0.11%
2018/04/10	17	23.34	30	23.65	23.00	-13	9,255	-0.14%
2018/04/09	17	24.77	1	24.80	24.35	16	9,832	0.16%
2018/04/03	7.6	25.79	9	26.17	25.75	-1.4	10,503	-0.01%
2018/04/02	15.5	26.90	5	27.81	26.50	10.5	11,171	0.09%
2018/03/31	12	27.06	54	27.10	27.20	-42	11,562	-0.36%
2018/03/30	5	25.75	11	26.05	25.60	-6	11,431	-0.05%
2018/03/29	15.3	26.14	10	26.23	25.65	5.3	11,564	0.05%
2018/03/28	47	26.43	38	26.37	25.90	9	11,759	0.08%
2018/03/27	0	0.00	36	25.63	26.05	-36	11,555	-0.31%
2018/03/26	12	23.53	20	23.83	23.70	-8	11,556	-0.07%
2018/03/23	9	24.55	17	24.70	24.00	-8	11,587	-0.07%
2018/03/22	13	26.40	5	26.40	26.05	8	11,667	0.07%
2018/03/21	0	0.00	27	27.00	26.80	-27	11,725	-0.23%
2018/03/20	6	26.69	24	27.09	26.80	-18	12,025	-0.15%
2018/03/19	5	26.50	11	27.04	26.60	-6	12,383	-0.05%
2018/03/16	8	27.31	5	27.30	26.95	3	12,813	0.02%
2018/03/15	15	27.68	24	27.98	27.55	-9	12,935	-0.07%
2018/03/14	1.9	27.45	15	28.00	27.55	-13.1	13,175	-0.10%
2018/03/13	13	27.66	1	27.85	27.65	12	13,221	0.09%
2018/03/12	35	28.23	19	28.10	28.20	16	13,332	0.12%
2018/03/09	39	26.63	49	26.69	26.70	-10	13,288	-0.08%
2018/03/08	21.5	27.93	2	27.50	27.55	19.5	13,430	0.15%
2018/03/07	6	28.71	10	29.35	28.60	-4	13,633	-0.03%
2018/03/06	4.3	28.88	12	29.04	28.85	-7.7	13,904	-0.06%
2018/03/05	42	28.78	0	0.00	28.20	42	14,295	0.29%
2018/03/02	23.5	29.53	8	29.78	29.30	15.5	14,638	0.11%
2018/03/01	5	29.80	21	29.82	30.20	-16	14,737	-0.11%
2018/02/27	21	30.30	14	30.86	29.90	7	15,070	0.05%
2018/02/26	16.5	30.37	47	30.70	30.40	-30.5	15,303	-0.20%
2018/02/23	18	30.14	0	0.00	30.10	18	15,273	0.12%
2018/02/22	2	30.40	25	30.02	30.50	-23	15,393	-0.15%
2018/02/21	11	29.46	25	29.22	29.70	-14	15,313	-0.09%
2018/02/12	15	27.78	14	27.80	27.80	1	15,343	0.01%
2018/02/09	16	26.24	44	26.05	26.60	-28	15,288	-0.18%
2018/02/08	50	29.25	28	29.47	28.65	22	15,097	0.15%
2018/02/07	86.5	29.44	14	30.22	28.20	72.5	14,990	0.48%
2018/02/06	20	29.53	6	29.53	29.35	14	15,184	0.09%
2018/02/05	23	32.20	10	32.68	32.60	13	14,999	0.09%
2018/02/02	5	35.61	0	0.00	35.45	5	14,916	0.03%
2018/02/01	35	35.84	0	0.00	35.30	35	14,938	0.23%
2018/01/31	10	35.28	7	36.12	35.95	3	15,019	0.02%
2018/01/30	27.4	36.00	20	36.89	35.60	7.4	15,085	0.05%
2018/01/29	10	35.53	24	36.31	36.30	-14	15,087	-0.09%
2018/01/26	21	35.35	11	35.55	35.20	10	15,090	0.07%
2018/01/25	5	35.85	15	36.07	35.80	-10	15,332	-0.07%
2018/01/24	21	35.67	26	36.07	36.05	-5	15,375	-0.03%
2018/01/23	26.4	36.61	3	36.35	36.00	23.4	15,722	0.15%
2018/01/22	3	35.75	18	36.59	37.00	-15	15,884	-0.09%
2018/01/19	108	37.28	5.1	36.57	35.80	102.9	15,980	0.64%	大買/鉅額交易
2018/01/18	94	40.44	1	39.90	39.55	93	15,534	0.60%
2018/01/17	60.4	41.02	0	0.00	40.95	60.4	15,414	0.39%
2018/01/16	31	41.57	50	41.83	41.30	-19	15,409	-0.12%
2018/01/15	21	40.11	2	39.90	40.10	19	15,291	0.12%
2018/01/12	4	42.40	7	41.10	40.25	-3	15,232	-0.02%
2018/01/11	9.4	39.95	10	40.21	39.80	-0.7	15,086	0.00%
2018/01/10	32	40.99	10	40.72	40.20	22	15,058	0.15%
2018/01/09	34	40.24	34	40.57	41.20	0	15,144	0.00%
2018/01/08	59.2	42.03	18	43.97	40.50	41.2	15,071	0.27%
2018/01/05	32.3	44.43	43	44.89	44.35	-10.7	14,699	-0.07%
2018/01/04	84.1	44.98	58	44.58	44.15	26.1	14,418	0.18%
2018/01/03	44	43.15	57	43.86	44.80	-13	13,966	-0.09%
2018/01/02	94	38.52	76	39.34	40.75	18	13,344	0.13%