達運 (6120)-元富-成功券商分點個股進出

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

達運

(6120)

可現股當沖

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

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	20	17.23	17.50	-20	10,872	-0.18%
2024/04/26	5	17.20	6	16.93	17.00	-1	10,955	-0.01%
2024/04/25	20	16.85	0	0.00	16.85	20	11,515	0.17%
2024/04/24	4	16.81	5	16.85	16.80	-1	12,382	-0.01%
2024/04/23	1	16.85	5	17.25	16.70	-4	12,508	-0.03%
2024/04/22	0	0.00	15	16.29	16.80	-15	12,501	-0.12%
2024/04/19	23	15.56	15	15.59	15.75	8	12,587	0.06%
2024/04/17	7	15.65	1	15.65	15.60	6	14,719	0.04%
2024/04/16	6	15.74	17	16.05	15.60	-11	15,102	-0.07%
2024/04/15	8	16.53	0	0.00	16.40	8	15,356	0.05%
2024/04/12	10	17.01	18	16.85	16.75	-8	15,296	-0.05%
2024/04/11	6	17.41	3	17.55	17.15	3	15,201	0.02%
2024/04/10	3	17.90	20	17.85	17.55	-17	15,264	-0.11%
2024/04/09	21	17.55	1	17.65	17.25	20	15,120	0.13%
2024/04/08	64	18.67	49	18.67	17.90	15	14,805	0.10%
2024/04/03	39	17.92	59	17.99	18.60	-20	13,686	-0.15%
2024/04/02	22	17.11	54	17.28	16.95	-32	12,806	-0.25%
2024/04/01	0	0.00	1	16.55	16.55	-1	12,262	-0.01%
2024/03/29	6	16.29	1	16.40	16.10	5	12,158	0.04%
2024/03/28	6	16.10	0	0.00	16.15	6	12,089	0.05%
2024/03/27	2	16.05	0	0.00	15.95	2	12,044	0.02%
2024/03/26	22	15.93	21	15.90	15.90	1	12,016	0.01%
2024/03/25	13	16.34	14	16.27	16.25	-1	11,947	-0.01%
2024/03/21	11	15.60	3	15.75	15.80	8	11,845	0.07%
2024/03/20	0	15.90	0	0.00	15.65	0	11,799	0.00%
2024/03/19	0	16.15	7	15.96	15.85	-7	11,777	-0.06%
2024/03/18	0	16.05	31	15.85	15.95	-31	11,743	-0.26%
2024/03/15	1	15.55	0	0.00	15.75	1	11,764	0.01%
2024/03/14	23	15.69	0	0.00	15.65	23	11,757	0.20%
2024/03/13	19	16.13	0	0.00	15.95	19	11,681	0.16%
2024/03/12	17	16.84	18	16.88	16.95	-1	11,466	-0.01%
2024/03/11	4	16.30	43	16.06	16.50	-39	11,000	-0.35%
2024/03/08	10	14.98	0	0.00	15.00	10	10,733	0.09%
2024/03/07	36	15.26	0	0.00	15.35	36	10,660	0.34%
2024/03/06	1	15.60	2	16.25	15.60	-1	10,579	-0.01%
2024/03/05	20	16.05	0	0.00	16.05	20	10,524	0.19%
2024/03/01	2	15.50	3	15.45	15.40	-1	10,307	-0.01%
2024/02/29	4	15.75	0	0.00	15.65	4	10,277	0.04%
2024/02/27	0	0.00	2	15.85	15.80	-2	10,237	-0.02%
2024/02/26	0	0.00	11	16.14	16.20	-11	10,170	-0.11%
2024/02/23	11	16.48	27	16.46	16.20	-16	10,157	-0.16%
2024/02/22	21	16.54	1	16.50	16.35	20	10,080	0.20%
2024/02/21	4	16.59	0	0.00	16.50	4	10,022	0.04%
2024/02/20	1	16.85	4	16.85	16.65	-3	9,965	-0.03%
2024/02/19	11.1	16.91	2	17.18	16.85	9.1	9,869	0.09%
2024/02/16	1	17.20	25	17.22	17.10	-24	9,692	-0.25%
2024/02/15	24	16.22	83	16.27	16.30	-59	9,410	-0.63%
2024/02/05	3	15.58	4	15.60	15.75	-1	9,238	-0.01%
2024/02/02	26	15.54	12	15.48	15.50	14	9,147	0.15%
2024/02/01	40	15.39	32	15.38	15.35	8	9,110	0.09%
2024/01/31	3	15.70	5	15.84	15.50	-2	9,015	-0.02%
2024/01/30	14	16.19	6	16.23	16.10	8	8,903	0.09%
2024/01/26	23	16.22	12	15.91	15.80	11	8,713	0.13%
2024/01/25	5	16.40	7	16.01	15.95	-2	8,589	-0.02%
2024/01/24	2	16.38	0	0.00	16.25	2	8,453	0.02%
2024/01/23	46	16.73	12	16.85	16.40	34	8,338	0.41%
2024/01/22	0	0.00	32	16.67	16.45	-32	8,093	-0.40%
2024/01/19	71	17.08	78	17.01	16.90	-7	7,868	-0.09%
2024/01/18	32	16.97	65.2	17.10	17.45	-33.2	7,224	-0.46%
2024/01/17	14	16.10	2	16.18	15.90	12	6,305	0.19%
2024/01/16	18	16.47	24	16.46	16.40	-6	6,114	-0.10%
2024/01/15	35	16.91	25.1	16.89	16.80	9.9	5,822	0.17%
2024/01/12	56	16.70	58	16.68	16.80	-2	5,465	-0.04%
2024/01/11	184	16.90	218	17.03	16.45	-34	4,982	-0.68%	大買/大賣/
2024/01/10	19	15.12	7.7	15.40	16.25	11.3	3,206	0.35%
2024/01/09	35	14.82	36	15.07	14.80	-1	2,785	-0.04%
2024/01/08	0	0.00	1	14.30	14.15	-1	2,602	-0.04%
2024/01/05	0	0.00	1	14.30	14.15	-1	2,603	-0.04%
2024/01/04	11	14.32	17	14.05	14.15	-6	2,574	-0.23%
2024/01/03	0	0.00	10	13.35	13.75	-10	2,566	-0.39%
2023/12/29	10	13.38	0	13.40	13.40	10	2,759	0.36%
2023/12/28	10	13.40	0	0.00	13.40	10	2,821	0.35%
2023/12/25	0	0.00	2	13.30	13.15	-2	3,068	-0.07%
2023/12/22	0.3	13.35	0	0.00	13.25	0.3	3,109	0.01%
2023/12/20	1	13.35	1	13.45	13.50	0	3,214	0.00%
2023/12/19	3	13.20	1	13.25	13.30	2	3,325	0.06%
2023/12/18	4	13.53	0	0.00	13.45	4	3,336	0.12%
2023/12/15	11	13.60	0	0.00	13.65	11	3,401	0.32%
2023/12/14	5	13.80	3	13.90	13.70	2	3,554	0.06%
2023/12/13	1	13.65	0	0.00	13.55	1	3,790	0.03%
2023/12/12	2	13.60	1	13.50	13.70	1	3,975	0.03%
2023/12/11	1	13.85	1	13.95	13.80	0	4,219	0.00%
2023/12/08	21	13.79	0	0.00	13.80	21	4,394	0.48%
2023/12/07	2	13.70	1	13.75	13.65	1	4,921	0.02%
2023/12/06	1	13.85	1	13.95	13.75	0	4,977	0.00%
2023/12/05	2	13.88	1	13.85	13.85	1	4,991	0.02%
2023/11/30	2	13.60	1	13.75	13.75	1	5,063	0.02%
2023/11/27	0	0.00	5	13.95	13.75	-5	5,065	-0.10%
2023/11/22	0	0.00	1	14.15	14.10	-1	5,085	-0.02%
2023/11/21	11	14.16	4	14.04	14.05	7	5,030	0.14%
2023/11/20	0	0.00	2	13.90	13.90	-2	5,056	-0.04%
2023/11/15	0	0.00	5	13.80	13.65	-5	5,166	-0.10%
2023/11/14	0	0.00	5	13.45	13.40	-5	5,191	-0.10%
2023/11/13	0	0.00	10	13.40	13.40	-10	5,230	-0.19%
2023/11/09	7	13.59	0	0.00	13.55	7	5,324	0.13%
2023/11/08	1	13.95	0	0.00	13.90	1	5,343	0.02%
2023/11/07	1	13.90	0	0.00	13.90	1	5,473	0.02%
2023/11/03	2	14.10	11	14.00	13.90	-9	5,876	-0.15%
2023/11/02	6	14.19	8	14.28	14.10	-2	5,977	-0.03%
2023/10/31	2	13.95	0	0.00	13.80	2	6,021	0.03%
2023/10/30	0	0.00	1	14.00	13.95	-1	6,089	-0.02%
2023/10/27	14	14.06	1	14.10	13.95	13	6,108	0.21%
2023/10/26	0	0.00	5	14.10	14.10	-5	6,188	-0.08%
2023/10/25	1	14.45	11	14.45	14.45	-10	6,233	-0.16%
2023/10/24	11	14.35	0	0.00	14.15	11	6,379	0.17%
2023/10/23	0	0.00	22	13.73	14.00	-22	6,551	-0.34%
2023/10/20	3	13.33	2	13.45	13.50	1	6,653	0.02%
2023/10/19	1	13.75	0	0.00	13.80	1	6,736	0.01%
2023/10/18	5	14.15	10	14.00	13.90	-5	6,942	-0.07%
2023/10/17	6	14.32	1	14.15	14.15	5	7,104	0.07%
2023/10/16	21	14.45	18	14.76	14.30	3	7,417	0.04%
2023/10/12	0	0.00	7	14.96	14.85	-7	7,571	-0.09%
2023/10/11	6	15.02	10	14.93	14.75	-4	7,913	-0.05%
2023/10/05	3	16.43	15	16.50	16.30	-12	9,007	-0.13%
2023/10/04	0	0.00	6	16.03	16.20	-6	9,543	-0.06%
2023/10/03	16	15.80	5	16.36	16.05	11	9,820	0.11%
2023/10/02	0	0.00	10	16.15	16.15	-10	9,763	-0.10%
2023/09/28	1	16.20	12	16.09	15.80	-11	9,746	-0.11%
2023/09/26	0	0.00	2	15.85	15.80	-2	9,679	-0.02%
2023/09/25	11	15.99	1	16.25	16.05	10	9,699	0.10%
2023/09/22	1	15.90	1	15.70	16.00	0	9,645	0.00%
2023/09/21	7	15.41	5	15.55	15.45	2	9,548	0.02%
2023/09/20	0	0.00	2	15.65	15.55	-2	9,535	-0.02%
2023/09/19	5	16.10	0	0.00	15.85	5	9,608	0.05%
2023/09/18	6	16.39	5	16.22	16.10	1	9,959	0.01%
2023/09/14	23	15.63	15	15.90	15.70	8	10,989	0.07%
2023/09/13	42	15.02	34	14.94	14.95	8	11,493	0.07%
2023/09/12	26	15.08	16	16.01	14.50	10	11,354	0.09%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/08	10	14.20	11	14.09	14.10	-1	10,897	-0.01%
2023/09/06	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/09/04	1	15.10	0	0.00	14.95	1	10,833	0.01%
2023/09/01	0	0.00	2	15.10	14.90	-2	10,824	-0.02%
2023/08/31	0	0.00	2	14.80	14.90	-2	10,810	-0.02%
2023/08/30	0	0.00	1	14.75	14.75	-1	10,924	-0.01%
2023/08/29	2	14.55	2	14.50	14.55	0	10,898	0.00%
2023/08/25	0	0.00	1	14.75	14.70	-1	10,884	-0.01%
2023/08/24	9	14.88	2.1	15.03	14.85	6.9	10,970	0.06%
2023/08/23	0	14.53	0	0.00	14.50	0	10,905	0.00%
2023/08/22	0	14.79	0	0.00	14.60	0	10,845	0.00%
2023/08/18	0	15.20	0	0.00	15.10	0	10,763	0.00%
2023/08/14	20	14.73	0	0.00	14.85	20	10,529	0.19%
2023/08/11	9	15.09	5	15.29	15.30	4	10,457	0.04%
2023/08/10	0	14.40	0	0.00	14.70	0	10,312	0.00%
2023/08/09	2	15.10	2	15.10	15.10	0	10,074	0.00%
2023/08/08	4	16.79	2	16.90	16.75	2	9,895	0.02%
2023/08/07	0	0.00	2	16.45	16.50	-2	9,784	-0.02%
2023/08/04	0	0.00	1	16.25	16.25	-1	9,731	-0.01%
2023/08/02	11	16.24	0	0.00	16.15	11	9,702	0.11%
2023/07/31	11.1	16.70	1	16.80	16.65	10.1	9,576	0.11%
2023/07/28	0	0.00	1	16.80	16.95	-1	9,484	-0.01%
2023/07/27	1	17.70	5	17.00	17.20	-4	9,398	-0.04%
2023/07/26	14	16.41	12	16.55	16.45	2	9,213	0.02%
2023/07/25	0	0.00	2	17.56	17.65	-2	8,969	-0.02%
2023/07/24	46	18.01	0	0.00	17.25	46	8,812	0.52%
2023/07/21	11	18.01	3	18.20	17.70	8	8,670	0.09%
2023/07/20	23	19.09	5	19.00	18.90	18	8,434	0.21%
2023/07/19	2	19.60	16	19.38	19.20	-14	8,219	-0.17%
2023/07/18	11	18.46	20	18.70	18.20	-9	7,875	-0.11%
2023/07/17	3	19.40	1	19.30	18.95	2	7,689	0.03%
2023/07/14	120	18.78	74	18.95	18.75	46	7,505	0.61%	大買/
2023/07/13	54	19.76	86	19.83	19.15	-32	7,164	-0.45%
2023/07/12	206	18.46	185.1	18.36	18.90	20.9	6,415	0.33%	大買/大賣/
2023/07/11	37	17.42	121	17.76	17.70	-84	5,935	-1.42%	大賣/
2023/07/10	11	17.09	44	17.07	17.50	-33	5,248	-0.63%
2023/07/07	5	15.80	19	15.87	15.95	-14	4,908	-0.29%
2023/07/06	2	15.40	0	0.00	15.40	2	4,824	0.04%
2023/07/04	4	14.90	0	0.00	14.90	4	4,762	0.08%
2023/07/03	6	15.53	3	15.63	15.25	3	4,747	0.06%
2023/06/29	5	14.90	5	14.70	14.70	0	4,689	0.00%
2023/06/28	3	14.63	2	14.85	14.55	1	4,674	0.02%
2023/06/27	12	14.44	92	14.18	14.40	-80	4,644	-1.72%
2023/06/26	197	15.67	166	16.03	15.25	31	4,497	0.69%	大買/大賣/
2023/06/21	103	15.98	103	15.95	15.85	0	4,000	0.00%	大買/大賣/
2023/06/20	5	14.38	55	15.02	15.55	-50	3,047	-1.64%
2023/06/19	86	14.56	49	13.87	14.15	37	2,575	1.44%
2023/06/15	0	0.00	17	12.02	12.35	-17	1,761	-0.97%
2023/06/14	0	0.00	4	11.39	11.25	-4	1,665	-0.24%
2023/06/13	10	11.05	0	10.95	11.00	10	1,634	0.61%
2023/06/09	0	0.00	0	11.00	10.85	0	1,595	0.00%
2023/06/08	5	10.65	0	0.00	10.60	5	1,567	0.32%
2023/06/06	5	10.80	0	0.00	10.90	5	1,579	0.32%
2023/06/05	11	11.06	0	0.00	10.85	11	1,580	0.70%
2023/05/30	10	10.65	10	10.55	10.65	0	1,441	0.00%
2023/05/29	0.1	10.40	0	0.00	10.30	0.1	1,354	0.00%
2023/05/26	12	10.33	0	0.00	10.25	12	1,375	0.87%
2023/05/24	1	10.70	1	10.45	10.70	0	1,424	0.00%
2023/05/23	0	0.00	1	10.50	10.45	-1	1,436	-0.07%
2023/05/12	0	10.10	0	0.00	10.05	0	1,578	0.00%
2023/04/28	10	10.35	0	0.00	10.25	10	1,665	0.60%
2023/04/26	0	0.00	1	10.20	10.30	-1	1,677	-0.06%
2023/04/21	0	0.00	5	10.80	10.40	-5	1,637	-0.31%
2023/04/19	11	11.21	0	0.00	11.10	11	1,569	0.70%
2023/04/18	0	0.00	5	11.60	11.45	-5	1,532	-0.33%
2023/04/17	6	11.29	0	0.00	11.35	6	1,495	0.40%
2023/04/13	0	0.00	5	10.85	10.75	-5	1,381	-0.36%
2023/03/30	3	10.55	0	0.00	10.55	3	1,277	0.23%
2023/03/22	5	10.75	5	10.65	10.60	0	1,209	0.00%
2023/03/21	0	0.00	3	10.60	10.60	-3	1,145	-0.26%
2023/03/09	0	0.00	1	10.45	10.20	-1	1,066	-0.09%
2023/03/08	2	10.40	10	10.45	10.40	-8	1,064	-0.75%
2023/03/07	1	10.30	0	0.00	10.35	1	1,051	0.10%
2023/03/02	10	10.15	2	10.20	10.15	8	1,020	0.78%
2023/03/01	1	10.15	0	0.00	10.15	1	1,012	0.10%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/22	3	10.35	3	10.25	10.30	0	939	0.00%
2023/02/21	1.1	10.20	0	0.00	10.05	1.1	891	0.12%
2023/02/20	5	10.25	5	10.15	10.20	0	868	0.00%
2023/02/17	5	10.05	7	10.05	9.99	-2	841	-0.24%
2023/02/14	0	0.00	10	9.70	9.78	-10	782	-1.28%
2023/02/13	10	9.48	11	9.70	9.46	-1	738	-0.14%
2023/02/10	11	9.40	10	9.54	9.57	1	737	0.14%
2023/02/09	0	9.63	0	0.00	9.52	0	724	0.00%
2023/02/08	10	9.56	0	0.00	9.63	10	719	1.39%
2023/02/07	1	9.67	0	0.00	9.67	1	705	0.14%
2023/02/06	0	0.00	2	9.50	9.52	-2	676	-0.30%
2023/01/31	0	0.00	20	9.04	9.07	-20	624	-3.20%
2023/01/16	10	8.68	0	0.00	8.70	10	625	1.60%
2023/01/13	10	8.88	0	0.00	8.85	10	604	1.65%
2023/01/10	0	0.00	0	9.00	8.97	0	612	0.00%
2023/01/05	0.1	8.97	0	0.00	8.91	0.1	644	0.02%
2022/12/28	0.1	8.97	0	0.00	8.88	0.1	688	0.01%
2022/12/23	1	8.68	2	8.93	9.05	-1	716	-0.14%
2022/12/21	0.6	8.77	0	0.00	8.83	0.6	737	0.08%
2022/12/14	0	0.00	4	9.14	9.08	-4	804	-0.50%
2022/12/13	2	8.96	0	0.00	8.96	2	802	0.25%
2022/12/09	2	8.96	0	0.00	8.95	2	809	0.25%
2022/12/05	0	0.00	1	9.46	9.36	-1	834	-0.12%
2022/12/02	2	9.30	0	0.00	9.25	2	826	0.24%
2022/11/21	0	9.22	0	0.00	9.16	0	1,236	0.00%
2022/11/15	5	9.20	0	0.00	9.28	5	1,288	0.39%
2022/11/14	10	9.24	0	0.00	9.26	10	1,339	0.75%
2022/11/07	3	9.03	4	9.03	9.00	-1	1,421	-0.07%
2022/11/02	0	0.00	1	8.97	8.93	-1	1,478	-0.07%
2022/11/01	5	8.74	4	8.72	8.73	1	1,476	0.07%
2022/10/31	4	8.69	4	8.62	8.60	0	1,496	0.00%
2022/10/28	0.2	8.57	0	0.00	8.56	0.2	1,522	0.01%
2022/10/26	0	0.00	6	8.87	8.85	-6	1,525	-0.39%
2022/10/25	4	9.03	0	0.00	8.94	4	1,546	0.26%
2022/10/19	0	0.00	2	9.04	9.07	-2	1,581	-0.13%
2022/10/18	5	9.09	3	9.16	9.15	2	1,590	0.13%
2022/10/13	0.1	8.98	0	0.00	8.56	0.1	1,636	0.00%
2022/10/05	0	0.00	2	9.15	9.22	-2	1,652	-0.12%
2022/10/04	2	8.99	2	8.90	8.98	0	1,664	0.00%
2022/10/03	2	8.80	0	0.00	8.82	2	1,663	0.12%
2022/09/28	0	0.00	9	8.22	8.23	-9	1,702	-0.53%
2022/09/26	9	8.77	0	0.00	8.59	9	1,707	0.53%
2022/09/14	0	0.00	5	9.45	9.43	-5	1,837	-0.27%
2022/09/12	0.2	9.45	0	0.00	9.40	0.2	1,896	0.01%
2022/09/07	0	0.00	5	9.30	9.34	-5	1,931	-0.26%
2022/09/06	5	9.45	0	0.00	9.45	5	1,940	0.26%
2022/08/31	25	10.34	20	10.55	10.30	5	1,961	0.25%
2022/08/30	6	10.33	2	10.30	10.30	4	1,742	0.23%
2022/08/25	2	10.45	2	10.40	10.45	0	2,126	0.00%
2022/08/23	1	10.25	5	10.25	10.20	-4	2,440	-0.16%
2022/08/19	1	10.70	1	10.65	10.70	0	2,648	0.00%
2022/08/17	0	0.00	2	10.40	10.40	-2	2,661	-0.08%
2022/08/15	5	10.63	0	0.00	10.50	5	3,127	0.16%
2022/08/11	1	10.30	1	10.20	10.15	0	3,110	0.00%
2022/08/03	0	0.00	20	10.05	9.96	-20	3,145	-0.64%
2022/08/01	20	10.38	0	0.00	10.35	20	3,154	0.63%
2022/07/26	30	10.05	0	0.00	10.10	30	3,138	0.96%
2022/07/21	0	0.00	10	10.05	10.10	-10	3,151	-0.32%
2022/07/18	5	9.64	5	9.73	9.80	0	3,153	0.00%
2022/07/08	0.1	9.50	0	0.00	9.48	0.1	3,184	0.00%
2022/07/05	0.1	9.20	0	0.00	9.16	0.1	3,185	0.00%
2022/06/28	0	0.00	5	10.10	10.10	-5	3,243	-0.15%
2022/06/27	0	0.00	2	10.20	10.25	-2	3,251	-0.06%
2022/06/24	2	10.05	1	10.05	10.00	1	3,266	0.03%
2022/06/23	0	0.00	2	9.96	9.85	-2	3,276	-0.06%
2022/06/22	1	9.73	0	0.00	9.76	1	3,260	0.03%
2022/06/14	1	10.00	0	0.00	10.20	1	3,260	0.03%
2022/06/10	0.1	10.55	14	10.46	10.45	-13.9	3,247	-0.43%
2022/06/09	5	10.70	0	0.00	10.60	5	3,235	0.15%
2022/06/07	0	10.70	0	0.00	10.50	0	3,216	0.00%
2022/06/06	20	10.65	20	10.78	10.65	0	3,230	0.00%
2022/06/02	39	10.82	51	10.95	10.75	-12	3,155	-0.38%
2022/06/01	2	10.70	11	10.79	10.70	-9	2,944	-0.31%
2022/05/31	60	10.69	50	10.69	10.65	10	2,886	0.35%
2022/05/30	0	0.00	4	10.45	10.40	-4	2,659	-0.15%
2022/05/27	15	10.37	10	10.45	10.45	5	2,700	0.19%
2022/05/25	10	10.20	0	0.00	10.25	10	2,553	0.39%
2022/05/24	0	0.00	1	10.25	10.25	-1	2,575	-0.04%
2022/05/23	17	10.92	0	0.00	10.90	17	2,451	0.69%
2022/05/19	0	0.00	1	10.75	10.85	-1	2,164	-0.05%
2022/05/18	1	10.85	10	10.95	11.15	-9	2,169	-0.41%
2022/05/12	0	0.00	1	10.20	10.00	-1	2,207	-0.05%
2022/05/10	10	10.10	10	10.35	10.40	0	2,291	0.00%
2022/05/05	0.1	10.95	0	0.00	10.85	0.1	2,445	0.00%
2022/05/04	0	0.00	6	10.78	10.65	-6	2,457	-0.24%
2022/04/28	10	10.78	15	10.70	10.80	-5	2,560	-0.20%
2022/04/27	6	10.36	11	10.63	10.70	-5	2,599	-0.19%
2022/04/26	5	10.95	0	0.00	10.75	5	2,597	0.19%
2022/04/25	1	11.00	0	0.00	10.75	1	2,627	0.04%
2022/04/22	2	11.20	4	11.18	11.20	-2	2,649	-0.08%
2022/04/20	3	11.35	8	11.34	11.30	-5	2,815	-0.18%
2022/04/19	1	11.50	26	11.46	11.20	-25	3,010	-0.83%
2022/04/15	3	11.02	0	0.00	11.05	3	3,583	0.08%
2022/04/12	8	11.00	6	11.20	11.05	2	4,330	0.05%
2022/04/11	18.5	11.28	0	0.00	11.15	18.5	4,688	0.39%
2022/04/08	10	11.40	20	11.68	11.55	-10	5,939	-0.17%
2022/04/07	6	11.53	0	0.00	11.45	6	6,608	0.09%
2022/04/01	12	11.91	0	0.00	11.95	12	7,088	0.17%
2022/03/30	0.2	12.33	0	0.00	12.25	0.2	7,207	0.00%
2022/03/23	3	13.05	3	13.00	13.00	0	8,054	0.00%
2022/03/22	1	12.95	0	0.00	13.10	1	8,294	0.01%
2022/03/21	6	13.30	5	12.98	12.90	1	9,065	0.01%
2022/03/18	1.1	13.24	2	13.10	13.15	-0.9	10,021	-0.01%
2022/03/17	1	13.05	1	13.05	13.05	0	10,283	0.00%
2022/03/16	1	12.95	1	13.15	12.75	0	10,964	0.00%
2022/03/15	0	0.00	6	12.82	12.90	-6	11,145	-0.05%
2022/03/14	5	13.26	12	13.10	13.15	-7	11,143	-0.06%
2022/03/10	10	13.10	0	0.00	13.10	10	11,290	0.09%
2022/03/09	5	12.70	100	12.90	12.80	-95	11,254	-0.84%
2022/03/08	40	12.20	14	12.31	12.15	26	11,217	0.23%
2022/03/07	10	12.45	0	0.00	12.20	10	11,190	0.09%
2022/03/04	10	12.92	0	0.00	12.80	10	11,281	0.09%
2022/03/03	5	13.35	5	13.10	13.00	0	11,300	0.00%
2022/03/02	11	12.92	0	0.00	13.00	11	11,335	0.10%
2022/03/01	5	13.15	5	13.10	13.15	0	11,239	0.00%
2022/02/25	14	12.84	4	12.85	12.80	10	11,249	0.09%
2022/02/24	14	13.12	0	0.00	12.85	14	11,276	0.12%
2022/02/23	0	0.00	3	13.67	13.55	-3	11,268	-0.03%
2022/02/22	24	13.65	0	0.00	13.60	24	11,281	0.21%
2022/02/21	2	13.85	2	13.88	14.00	0	11,304	0.00%
2022/02/17	11	14.01	6	14.11	13.85	5	11,282	0.04%
2022/02/16	1	14.05	0	0.00	14.10	1	11,265	0.01%
2022/02/15	3	14.35	2	14.15	13.90	1	11,272	0.01%
2022/02/14	2	13.90	0	0.00	13.90	2	11,236	0.02%
2022/02/11	1	14.35	4	14.24	14.30	-3	11,205	-0.03%
2022/02/10	1	14.30	3	14.27	14.20	-2	11,154	-0.02%
2022/02/09	0	0.00	5	14.00	14.30	-5	11,116	-0.04%
2022/02/08	0	0.00	4	13.80	14.00	-4	11,059	-0.04%
2022/02/07	0	13.45	2	13.50	13.45	-2	11,009	-0.02%
2022/01/24	1	13.00	0	0.00	13.15	1	10,947	0.01%
2022/01/21	4	13.45	1	13.65	13.25	3	10,923	0.03%
2022/01/20	4	13.88	2	14.00	13.70	2	10,900	0.02%
2022/01/14	2	13.30	0	0.00	13.35	2	10,755	0.02%
2022/01/12	23	14.08	20	14.34	14.00	3	10,594	0.03%
2022/01/11	7	14.19	3.1	14.06	14.15	4	10,392	0.04%
2022/01/10	15	14.54	119	14.67	14.40	-104	10,207	-1.02%	大賣/鉅額交易
2022/01/07	4.1	14.68	1	14.70	14.55	3.1	9,773	0.03%
2022/01/06	2	14.80	2	15.25	15.15	0	9,598	0.00%
2022/01/05	19.1	15.20	20	15.41	14.90	-0.9	9,413	-0.01%
2022/01/04	24	15.41	5	15.55	15.10	19	8,986	0.21%
2022/01/03	91.1	16.13	31	16.05	16.10	60.1	8,602	0.70%
2021/12/30	85	15.70	72	15.58	16.00	13	7,340	0.18%
2021/12/29	10	14.67	5.1	14.87	14.55	4.9	6,655	0.07%
2021/12/28	36	14.68	91	14.88	14.60	-55	6,490	-0.85%
2021/12/27	0	0.00	3	14.40	14.45	-3	6,159	-0.05%
2021/12/24	12	14.22	8	14.16	14.10	4	6,077	0.07%
2021/12/23	43	14.28	14	14.47	14.35	29	6,005	0.48%
2021/12/22	32	14.35	47	14.63	14.30	-15	5,924	-0.25%
2021/12/21	11	14.00	0	0.00	13.95	11	5,385	0.20%
2021/12/20	0.1	14.00	21	14.10	14.10	-20.9	5,307	-0.39%
2021/12/17	30	14.12	32	14.29	14.00	-2	5,250	-0.04%
2021/12/16	34	14.64	25	14.85	14.85	9	5,064	0.18%
2021/12/15	48	14.81	91	14.82	14.60	-43	4,812	-0.89%
2021/12/14	149	15.45	160	14.93	14.10	-11	4,038	-0.27%	大買/大賣/
2021/12/13	89	14.91	13	15.33	15.55	76	3,048	2.49%
2021/12/10	61	13.37	46	13.89	14.15	15	2,758	0.54%
2021/12/09	2	12.05	3	12.88	12.90	-1	2,045	-0.05%
2021/12/08	0	0.00	1	11.55	11.75	-1	1,838	-0.05%
2021/12/07	18	11.57	49	11.69	11.50	-31	1,810	-1.71%
2021/12/06	11	11.55	0	0.00	11.45	11	1,682	0.65%
2021/11/26	1	11.00	8	10.95	10.90	-7	1,524	-0.46%
2021/11/22	2	11.70	0	0.00	11.70	2	1,376	0.15%
2021/11/19	0	0.00	1	11.25	11.30	-1	1,324	-0.08%
2021/11/18	3	11.50	0	11.40	11.50	3	1,294	0.23%
2021/11/15	0	10.95	0	0.00	10.85	0	1,236	0.00%
2021/11/10	0	11.25	0	0.00	11.15	0	1,203	0.00%
2021/11/04	20	11.20	0	0.00	11.10	20	1,268	1.58%
2021/10/28	0	11.30	0	0.00	11.20	0	1,343	0.00%
2021/10/13	0	10.35	0	0.00	10.30	0	1,672	0.00%
2021/10/01	14	11.10	0	0.00	10.85	14	1,715	0.82%
2021/09/30	13	11.14	0	0.00	11.20	13	1,703	0.76%
2021/09/29	0	11.20	0	0.00	11.15	0	1,707	0.00%
2021/09/28	0	11.60	0	0.00	11.45	0	1,721	0.00%
2021/09/27	0	0.00	10	11.60	11.60	-10	1,732	-0.58%
2021/09/17	0	0.00	10	11.40	11.50	-10	1,796	-0.56%
2021/09/09	2	11.05	1	10.95	11.20	1	1,861	0.05%
2021/09/08	3	10.88	0	0.00	10.85	3	1,860	0.16%
2021/09/01	0	0.00	2	12.00	12.00	-2	1,827	-0.11%
2021/08/19	11	11.68	0	0.00	11.40	11	1,928	0.57%
2021/08/11	0	0.00	15	12.85	12.50	-15	1,996	-0.75%
2021/08/06	1	13.40	0	0.00	13.35	1	2,058	0.05%
2021/08/05	17	13.79	0	0.00	13.55	17	2,111	0.81%
2021/07/28	2	13.40	2	13.30	13.35	0	2,338	0.00%
2021/07/27	10	13.95	0	0.00	13.55	10	2,436	0.41%
2021/07/22	0	0.00	1	13.60	13.80	-1	2,696	-0.04%
2021/07/20	2	13.68	0	0.00	13.45	2	3,015	0.07%
2021/07/19	1	14.35	0	0.00	14.25	1	3,107	0.03%
2021/07/16	0	0.00	5	13.50	13.60	-5	3,274	-0.15%
2021/07/13	1	13.75	1	14.00	13.70	0	3,579	0.00%
2021/07/08	0	0.00	1	13.55	13.40	-1	3,902	-0.03%
2021/07/07	1.1	13.55	0.2	13.20	13.25	0.9	3,992	0.02%
2021/06/28	2	13.90	1	13.65	13.75	1	5,029	0.02%
2021/06/25	0	0.00	0.1	14.05	14.15	-0.1	5,310	0.00%
2021/06/23	1	13.60	0	0.00	13.55	1	5,450	0.02%
2021/06/18	4	13.95	0	0.00	13.65	4	5,603	0.07%
2021/06/17	1	14.05	1	14.05	14.00	0	5,734	0.00%
2021/06/10	0	0.00	3	13.80	13.65	-3	6,348	-0.05%
2021/06/08	6	13.95	6	14.30	13.95	0	6,375	0.00%
2021/05/31	0	0.00	7	14.17	13.80	-7	6,353	-0.11%
2021/05/25	10	13.50	20	13.63	13.40	-10	6,403	-0.16%
2021/05/18	0	0.00	13	12.17	12.30	-13	6,486	-0.20%
2021/05/17	3	11.20	1	11.20	11.20	2	6,454	0.03%
2021/05/13	21.1	11.66	18	11.90	12.45	3.1	6,367	0.05%
2021/05/12	5	12.66	17	13.24	12.70	-12	6,401	-0.19%
2021/05/11	4	14.20	3	14.60	14.05	1	6,343	0.02%
2021/05/07	2	14.65	3	14.75	14.90	-1	6,300	-0.02%
2021/05/06	2	14.25	0	0.00	14.35	2	6,262	0.03%
2021/05/05	3	14.88	3	14.98	14.55	0	6,200	0.00%
2021/05/04	27	15.23	4	14.60	14.80	23	6,154	0.37%
2021/05/03	5	16.29	22	15.73	15.85	-17	6,039	-0.28%
2021/04/29	3	17.47	2	17.18	17.05	1	5,940	0.02%
2021/04/28	12	17.63	10	18.00	17.75	2	5,858	0.03%
2021/04/27	15	17.68	46	17.64	17.70	-31	5,780	-0.54%
2021/04/26	4	18.33	11	18.58	18.25	-7	5,597	-0.13%
2021/04/23	4	17.49	4.1	17.56	18.00	-0.1	5,401	0.00%
2021/04/22	18	18.09	7	18.42	17.00	11	5,269	0.21%
2021/04/21	11	18.25	12	18.14	18.35	-1	5,031	-0.02%
2021/04/20	0	0.00	1	17.75	17.40	-1	4,900	-0.02%
2021/04/19	1	17.10	1	17.25	17.25	0	4,883	0.00%
2021/04/16	0	0.00	7	17.52	17.40	-7	4,822	-0.15%
2021/04/15	1	17.90	0	0.00	17.45	1	4,768	0.02%
2021/04/14	1	15.90	3	16.15	16.75	-2	4,583	-0.04%
2021/04/13	5	17.84	1	17.75	16.90	4	4,557	0.09%
2021/04/12	8	17.56	8	17.79	17.70	0	4,493	0.00%
2021/04/09	4	17.53	7	17.86	17.35	-3	4,339	-0.07%
2021/04/08	2	17.25	0	0.00	17.30	2	4,247	0.05%
2021/04/07	7	17.53	4	17.46	17.35	3	4,208	0.07%
2021/04/06	5	16.87	7	17.13	16.85	-2	4,178	-0.05%
2021/04/01	1	17.50	3	17.62	17.00	-2	4,311	-0.05%
2021/03/31	5	16.74	20	16.55	16.85	-15	4,099	-0.37%
2021/03/30	26	16.12	10	16.13	16.10	16	3,892	0.41%
2021/03/29	6	15.57	2	15.78	15.40	4	3,593	0.11%
2021/03/25	8	14.64	2.1	14.61	14.55	5.9	3,595	0.16%
2021/03/24	7	14.96	0	0.00	14.90	7	3,567	0.20%
2021/03/23	1	15.10	0.1	15.90	15.10	0.9	3,541	0.03%
2021/03/22	6	15.39	2.1	15.69	15.55	3.9	3,447	0.11%
2021/03/19	12	15.18	13.1	15.23	15.00	-1.1	3,346	-0.03%
2021/03/18	7	14.67	28.1	14.81	15.30	-21.1	3,049	-0.69%
2021/03/17	2	14.13	6	14.12	13.95	-4	2,838	-0.14%
2021/03/16	2	14.15	5	14.08	14.05	-3	2,875	-0.10%
2021/03/15	0	0.00	4	14.20	14.20	-4	2,941	-0.14%
2021/03/12	2	14.08	7	14.07	14.00	-5	2,967	-0.17%
2021/03/11	1	14.10	4	13.94	14.05	-3	3,131	-0.10%
2021/03/10	2	13.80	0	0.00	13.80	2	3,338	0.06%
2021/03/09	2	13.50	2	13.70	13.65	0	3,383	0.00%
2021/03/05	3.1	13.70	0	0.00	13.50	3.1	3,730	0.08%
2021/03/04	0	0.00	5	13.90	13.95	-5	3,922	-0.13%
2021/03/03	0	0.00	6.2	13.91	14.10	-6.2	3,955	-0.16%
2021/03/02	10	14.38	3	14.13	13.85	7	3,969	0.18%
2021/02/26	1	14.05	22	13.91	14.20	-21	3,976	-0.53%
2021/02/25	0	0.00	8	14.20	14.00	-8	3,985	-0.20%
2021/02/24	0	0.00	5	14.33	13.95	-5	4,016	-0.12%
2021/02/23	1	14.15	10	14.20	14.10	-9	4,399	-0.20%
2021/02/22	10	13.95	3	14.03	14.05	7	4,684	0.15%
2021/02/19	3	13.58	0	0.00	13.50	3	4,625	0.06%
2021/02/05	1	12.70	0	0.00	12.60	1	4,589	0.02%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	5	13.05	16	12.96	13.00	-11	4,579	-0.24%
2021/02/02	21	12.74	6	12.65	12.50	15	4,487	0.33%
2021/02/01	10	12.70	0	0.00	12.75	10	4,465	0.22%
2021/01/29	0	0.00	4	12.35	12.25	-4	4,401	-0.09%
2021/01/26	1	12.55	0	0.00	12.50	1	4,367	0.02%
2021/01/25	2	12.50	0	0.00	12.55	2	4,361	0.05%
2021/01/22	0	12.30	1	12.40	12.65	-1	4,354	-0.02%
2021/01/21	0	0.00	10	12.77	12.40	-10	4,341	-0.23%
2021/01/20	0.1	12.85	1	12.70	12.50	-1	4,325	-0.02%
2021/01/19	0	0.00	2	13.43	13.20	-2	4,281	-0.05%
2021/01/15	9.1	13.92	2	13.70	13.55	7.1	4,250	0.17%
2021/01/14	0	0.00	1	14.20	14.05	-1	4,215	-0.02%
2021/01/13	1	14.30	3.1	13.84	14.00	-2.1	4,188	-0.05%
2021/01/12	0	13.30	3	13.20	13.30	-3	4,103	-0.07%
2021/01/07	1	13.80	0	0.00	13.80	1	4,093	0.02%
2021/01/06	1	14.55	1	14.60	13.80	0	4,117	0.00%
2021/01/05	0	0.00	4	14.43	14.30	-4	4,033	-0.10%
2021/01/04	6	14.18	13	14.25	14.25	-7	3,993	-0.18%
2020/12/31	11	14.09	0	0.00	14.10	11	3,966	0.28%
2020/12/30	0	0.00	3	14.25	14.25	-3	3,931	-0.08%
2020/12/29	2	14.68	0	0.00	14.50	2	3,900	0.05%
2020/12/28	6	14.80	24	14.62	14.85	-18	3,815	-0.47%
2020/12/24	24	14.33	3	14.43	14.05	21	3,515	0.60%
2020/12/23	0	0.00	2	14.00	14.15	-2	3,468	-0.06%
2020/12/22	9	14.16	4	14.28	13.80	5	3,450	0.14%
2020/12/21	1	13.30	23	13.54	13.60	-22	3,323	-0.66%
2020/12/18	0	0.00	2	13.95	13.70	-2	3,302	-0.06%
2020/12/17	2	13.93	0	0.00	13.85	2	3,288	0.06%
2020/12/15	1	13.65	13	13.90	13.65	-12	3,289	-0.36%
2020/12/14	0.1	14.05	0	0.00	14.15	0.1	3,262	0.00%
2020/12/09	17	14.24	1	14.10	14.10	16	3,119	0.51%
2020/12/08	3	13.93	2	13.95	13.85	1	3,059	0.03%
2020/12/07	2	14.70	10	14.24	14.25	-8	3,048	-0.26%
2020/12/04	6	14.42	52	14.44	14.50	-46	2,894	-1.59%
2020/12/02	5	13.93	0	0.00	13.90	5	2,725	0.18%
2020/12/01	6	14.27	17.1	13.98	14.30	-11.1	2,750	-0.40%
2020/11/30	27	13.38	19.1	13.61	13.70	8	2,681	0.30%
2020/11/26	1	12.65	0	0.00	12.70	1	2,480	0.04%
2020/11/25	1	12.70	0	0.00	12.55	1	2,452	0.04%
2020/11/24	2	12.65	14	12.90	12.50	-12	2,414	-0.50%
2020/11/20	3	12.90	20	13.20	12.65	-17	2,329	-0.73%
2020/11/19	23	12.87	35	12.86	12.90	-12	1,896	-0.63%
2020/10/15	0	0.00	3	12.05	11.80	-3	1,877	-0.16%
2020/10/13	0	0.00	1	11.30	11.30	-1	1,825	-0.05%
2020/09/30	0	0.00	1	11.00	10.95	-1	1,991	-0.05%
2020/09/29	1	11.05	0	0.00	11.00	1	2,252	0.04%
2020/09/25	1	11.15	0	0.00	10.65	1	2,363	0.04%
2020/09/22	1	12.05	3	11.77	11.75	-2	2,363	-0.08%
2020/09/11	0	0.00	1	11.60	11.60	-1	2,413	-0.04%
2020/09/09	30	11.85	1	12.20	12.20	29	2,363	1.23%
2020/09/08	1	11.85	0	0.00	11.90	1	2,353	0.04%
2020/09/07	22	12.40	1	12.15	12.15	21	2,355	0.89%
2020/09/04	4	12.28	18	11.93	12.50	-14	2,284	-0.61%
2020/09/03	4	12.04	19.2	12.09	11.85	-15.2	2,171	-0.70%
2020/09/01	1	11.45	0	0.00	11.10	1	2,031	0.05%
2020/08/19	0	0.00	1	11.35	11.30	-1	2,077	-0.05%
2020/08/12	30	11.20	0	0.00	11.25	30	2,032	1.48%
2020/08/10	0	0.00	3	11.60	11.40	-3	2,035	-0.15%
2020/08/06	0	0.00	10	11.66	11.60	-10	2,045	-0.49%
2020/08/05	2	11.90	25	11.85	11.85	-23	2,041	-1.13%
2020/08/04	4	11.85	0	0.00	11.80	4	2,050	0.20%
2020/08/03	1	11.95	10	11.87	11.80	-9	2,056	-0.44%
2020/07/31	11	12.04	1	12.00	12.00	10	2,039	0.49%
2020/07/28	0	0.00	5	10.65	10.75	-5	1,958	-0.26%
2020/07/27	0	0.00	1	11.20	11.20	-1	1,951	-0.05%
2020/07/21	0	0.00	10	11.55	11.80	-10	2,025	-0.49%
2020/07/17	0.1	11.55	7	11.80	11.55	-6.9	2,006	-0.34%
2020/07/16	0.1	11.50	0	0.00	11.60	0.1	1,998	0.01%
2020/07/13	1	12.15	1	12.20	12.20	0	2,016	0.00%
2020/07/10	0	0.00	2	11.90	11.80	-2	2,011	-0.10%
2020/07/09	6	12.56	1	12.20	12.25	5	1,988	0.25%
2020/07/08	38	12.80	23.2	12.46	12.65	14.9	1,940	0.77%
2020/07/07	0	0.00	1	11.50	12.00	-1	1,684	-0.06%
2020/07/03	0	0.00	13	11.10	11.00	-13	1,589	-0.82%
2020/06/24	1	10.90	0	0.00	10.90	1	1,636	0.06%
2020/06/19	15	10.93	10	11.10	11.05	5	1,653	0.30%
2020/06/18	0	0.00	1	10.75	10.95	-1	1,633	-0.06%
2020/06/17	0	0.00	10	10.60	10.55	-10	1,612	-0.62%
2020/06/15	10	10.40	0	0.00	10.30	10	1,700	0.59%
2020/06/12	1	10.45	10	10.60	10.65	-9	1,715	-0.52%
2020/06/08	12	11.35	0	0.00	11.35	12	1,807	0.66%
2020/06/05	2	11.53	1	11.60	11.55	1	1,780	0.06%
2020/06/03	11	10.52	20	10.78	10.75	-9	1,725	-0.52%
2020/05/27	0	0.00	19	10.35	10.35	-19	1,875	-1.01%
2020/05/19	0	0.00	10	10.45	10.45	-10	1,891	-0.53%
2020/05/18	10	10.25	0	0.00	10.35	10	1,889	0.53%
2020/05/14	1	10.80	0	0.00	10.85	1	1,875	0.05%
2020/05/12	10	11.45	10	11.45	11.40	0	1,850	0.00%
2020/05/08	7	11.50	0	0.00	11.40	7	1,840	0.38%
2020/05/07	10	11.80	0	0.00	11.60	10	1,826	0.55%
2020/04/29	11	11.70	0	0.00	11.60	11	1,812	0.61%
2020/04/28	0	0.00	2	11.90	11.85	-2	1,781	-0.11%
2020/04/27	0	0.00	1.2	11.36	11.45	-1.2	1,758	-0.07%
2020/04/09	0	0.00	1	10.60	10.35	-1	1,909	-0.05%
2020/04/07	1	10.10	0	0.00	10.15	1	2,007	0.05%
2020/04/06	10	9.87	10	9.98	10.00	0	1,996	0.00%
2020/04/01	2	9.98	13	9.56	9.84	-11	1,973	-0.56%
2020/03/31	10	9.31	0	0.00	9.28	10	1,908	0.52%
2020/03/27	2	9.26	2	9.27	9.25	0	1,890	0.00%
2020/03/26	10	8.39	10	8.51	8.89	0	1,865	0.00%
2020/03/25	0	0.00	10	8.55	8.39	-10	1,857	-0.54%
2020/03/24	0	0.00	2	7.88	7.96	-2	1,864	-0.11%
2020/03/23	10	7.49	0	0.00	7.45	10	1,895	0.53%
2020/03/20	5	7.82	10	8.05	7.93	-5	1,909	-0.26%
2020/03/19	10	7.66	8	7.77	7.66	2	1,914	0.10%
2020/03/17	1	9.22	0	0.00	9.20	1	1,863	0.05%
2020/03/16	1	10.65	7	10.70	10.20	-6	1,821	-0.33%
2020/03/13	13	10.45	14	10.61	10.50	-1	1,807	-0.06%
2020/03/12	4	11.84	0	0.00	11.60	4	1,760	0.23%
2020/03/11	1	12.80	10	12.75	12.70	-9	1,717	-0.52%
2020/03/10	2	13.10	0	0.00	13.15	2	1,731	0.12%
2020/03/09	34	13.24	0	0.00	12.90	34	1,701	2.00%
2020/03/06	13	13.90	0	0.00	13.70	13	1,661	0.78%
2020/03/05	0	0.00	2	13.60	13.95	-2	1,566	-0.13%
2020/03/04	0	0.00	1	12.60	12.70	-1	1,466	-0.07%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	1	12.90	0	0.00	12.90	1	1,444	0.07%
2020/02/26	18	13.65	0	0.00	13.55	18	1,429	1.26%
2020/02/25	6	13.54	0	0.00	13.55	6	1,428	0.42%
2020/02/24	5	13.80	0	0.00	13.80	5	1,438	0.35%
2020/02/21	5	14.05	3	14.00	14.00	2	1,446	0.14%
2020/02/18	0	0.00	1	14.05	14.25	-1	1,433	-0.07%
2020/02/17	0	0.00	1	14.30	14.10	-1	1,436	-0.07%
2020/02/12	1	14.30	0	0.00	14.25	1	1,485	0.07%
2020/02/11	5	14.20	0	0.00	14.15	5	1,484	0.34%
2020/02/10	1	13.95	0	0.00	13.90	1	1,479	0.07%
2020/02/05	0	0.00	1	14.20	14.25	-1	1,462	-0.07%
2020/02/03	2	13.65	0	0.00	13.70	2	1,471	0.14%
2020/01/30	2	15.20	1	15.20	14.85	1	1,448	0.07%
2020/01/20	0	0.00	2	16.50	16.50	-2	1,426	-0.14%
2020/01/16	1	16.95	3	16.92	16.85	-2	1,412	-0.14%
2020/01/15	0	0.00	0.2	16.80	16.90	-0.2	1,402	-0.01%
2020/01/14	2	16.83	0	0.00	16.75	2	1,386	0.14%
2020/01/13	0	0.00	11	16.46	16.50	-11	1,318	-0.83%
2020/01/09	11	15.90	0	0.00	15.75	11	1,295	0.85%
2020/01/07	31	15.80	0	0.00	16.15	31	1,274	2.43%
2020/01/06	4	16.19	0	0.00	16.10	4	1,250	0.32%
2020/01/03	4	16.44	6	16.38	16.65	-2	1,230	-0.16%
2020/01/02	7	16.49	4	16.46	16.50	3	1,195	0.25%
2019/12/19	0	0.00	1	15.70	15.70	-1	1,270	-0.08%
2019/12/17	0	0.00	12	15.50	15.35	-12	1,263	-0.95%
2019/12/16	0	0.00	3	14.90	15.25	-3	1,236	-0.24%
2019/12/12	12	15.05	4	14.95	14.95	8	1,159	0.69%
2019/12/06	0	0.00	2	15.20	14.90	-2	1,145	-0.17%
2019/12/05	0	0.00	12	15.25	15.10	-12	1,144	-1.05%
2019/12/02	0.2	14.75	0	0.00	14.80	0.2	1,150	0.01%
2019/11/21	3	15.25	0	0.00	15.30	3	1,207	0.25%
2019/11/20	0	0.00	30	15.10	15.15	-30	1,188	-2.52%
2019/11/14	1	14.95	1	14.85	14.90	0	1,175	0.00%
2019/11/13	13	14.81	0	0.00	15.00	13	1,173	1.11%
2019/11/12	10	15.55	20	15.50	15.40	-10	1,128	-0.89%
2019/11/11	2.1	15.60	0	0.00	15.55	2.1	1,126	0.19%
2019/11/08	10	16.20	0	0.00	16.15	10	1,134	0.88%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/31	2.1	16.74	12	16.77	16.60	-9.9	1,182	-0.84%
2019/10/29	2.2	17.19	0	0.00	17.10	2.2	1,167	0.18%
2019/10/28	0	0.00	30	17.45	17.40	-30	1,168	-2.57%
2019/10/25	6	17.55	0	0.00	17.50	6	1,166	0.51%
2019/10/23	13	17.82	3	17.65	17.65	10	1,186	0.84%
2019/10/22	8	17.71	0	0.00	17.60	8	1,185	0.67%
2019/10/09	2	17.60	6	17.56	17.65	-4	1,241	-0.32%
2019/10/08	1	17.70	0	0.00	17.80	1	1,239	0.08%
2019/10/07	2	18.45	1	18.70	18.35	1	1,212	0.08%
2019/10/04	3	18.83	1	18.70	18.65	2	1,205	0.17%
2019/10/03	10	18.60	0	0.00	18.60	10	1,118	0.89%
2019/10/02	0	0.00	1	18.15	18.15	-1	1,111	-0.09%
2019/10/01	0	0.00	1	18.05	18.10	-1	1,111	-0.09%
2019/09/23	1	18.15	5.1	18.10	18.20	-4.1	1,185	-0.35%
2019/09/20	5	17.50	0	0.00	17.40	5	1,136	0.44%
2019/09/19	0	0.00	6	17.45	17.45	-6	1,158	-0.52%
2019/09/17	1	17.30	0	0.00	17.30	1	1,171	0.09%
2019/09/11	0	0.00	1	17.65	17.35	-1	1,218	-0.08%
2019/09/10	4	17.64	0	0.00	17.55	4	1,232	0.32%
2019/09/06	0	0.00	1	18.35	18.25	-1	1,228	-0.08%
2019/09/05	10	18.00	0	0.00	17.90	10	1,234	0.81%
2019/09/04	5	18.02	3	18.15	18.15	2	1,232	0.16%
2019/09/02	2	18.30	1	18.20	18.30	1	1,243	0.08%
2019/08/30	33	18.10	71	18.09	18.10	-38	1,247	-3.05%
2019/08/29	0	0.00	2	17.30	17.40	-2	1,213	-0.16%
2019/08/27	1	17.10	0	0.00	17.00	1	1,222	0.08%
2019/08/26	0	0.00	1	17.00	17.00	-1	1,249	-0.08%
2019/08/21	2	17.45	2	17.35	17.35	0	1,297	0.00%
2019/08/20	1	17.35	1	17.35	17.35	0	1,303	0.00%
2019/08/16	1	17.25	4	17.30	17.30	-3	1,328	-0.23%
2019/08/14	2	17.25	5	17.33	17.05	-3	1,348	-0.22%
2019/08/13	2	17.05	8	16.78	17.05	-6	1,349	-0.44%
2019/08/12	3	16.35	0	0.00	16.45	3	1,350	0.22%
2019/08/08	1	16.40	0	0.00	16.45	1	1,358	0.07%
2019/08/06	3	15.70	0	0.00	16.20	3	1,392	0.22%
2019/08/05	56	16.79	7	16.66	16.55	49	1,404	3.49%
2019/08/02	4	17.30	0	0.00	17.30	4	1,409	0.28%
2019/07/31	3	18.20	0	0.00	18.10	3	1,424	0.21%
2019/07/29	0	0.00	4	18.69	18.55	-4	1,463	-0.27%
2019/07/25	2	18.40	3	18.60	18.55	-1	1,495	-0.07%
2019/07/23	2	17.90	2	18.20	18.35	0	1,611	0.00%
2019/07/22	0	0.00	1	17.85	17.80	-1	1,642	-0.06%
2019/07/19	3	18.15	0	0.00	18.00	3	1,675	0.18%
2019/07/18	0.2	18.00	0	0.00	18.05	0.2	1,809	0.01%
2019/07/15	0	0.00	1	18.30	18.30	-1	2,328	-0.04%
2019/07/12	20.2	18.80	3	18.55	18.60	17.2	2,396	0.72%
2019/07/11	2	18.85	0	0.00	18.85	2	2,482	0.08%
2019/07/09	12	18.73	2	18.70	18.55	10	2,865	0.35%
2019/07/08	0	0.00	1	19.15	18.95	-1	2,886	-0.03%
2019/07/04	1	19.40	0	0.00	19.35	1	3,025	0.03%
2019/07/03	4	19.58	1	19.40	19.40	3	3,047	0.10%
2019/07/02	2	19.63	45	19.80	19.95	-43	3,071	-1.40%
2019/06/28	2	18.85	0	0.00	18.90	2	3,170	0.06%
2019/06/25	0	0.00	3	19.45	19.25	-3	3,285	-0.09%
2019/06/24	1	19.70	0	0.00	19.55	1	3,327	0.03%
2019/06/21	2	19.60	0	0.00	19.55	2	3,581	0.06%
2019/06/20	2	19.68	0	0.00	19.60	2	3,676	0.05%
2019/06/13	1	19.45	48	19.57	19.35	-47	4,418	-1.06%
2019/06/12	1	19.30	1	19.20	19.20	0	4,474	0.00%
2019/06/11	1	19.10	1	19.20	19.15	0	4,545	0.00%
2019/06/10	1	19.00	1	19.15	18.90	0	4,831	0.00%
2019/06/05	2	19.28	13	19.20	19.10	-11	4,921	-0.22%
2019/06/04	0	0.00	1	19.10	19.00	-1	5,196	-0.02%
2019/06/03	1	19.00	0	0.00	19.00	1	5,485	0.02%
2019/05/31	1	18.95	5	19.15	19.15	-4	5,623	-0.07%
2019/05/30	17	18.94	29	18.68	18.75	-12	5,667	-0.21%
2019/05/28	2	18.20	2	18.23	18.15	0	6,344	0.00%
2019/05/27	2	18.05	0	0.00	18.00	2	6,406	0.03%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	0	0.00	33	17.91	17.90	-33	6,798	-0.49%
2019/05/22	1	18.00	1	18.20	17.90	0	6,934	0.00%
2019/05/21	0	0.00	1	17.50	17.55	-1	7,131	-0.01%
2019/05/20	2	17.48	1	17.80	17.30	1	7,268	0.01%
2019/05/17	5	17.65	0	0.00	17.40	5	7,548	0.07%
2019/05/16	1	18.30	10	18.35	18.00	-9	8,159	-0.11%
2019/05/15	0	0.00	2	18.40	18.30	-2	8,498	-0.02%
2019/05/14	11	17.47	6	17.75	18.15	5	8,557	0.06%
2019/05/13	3	17.92	3	18.02	17.75	0	8,610	0.00%
2019/05/10	6	18.35	31	18.43	18.25	-25	8,636	-0.29%
2019/05/09	3	18.57	13	18.79	18.20	-10	8,684	-0.12%
2019/05/08	0	0.00	4	18.93	18.90	-4	8,707	-0.05%
2019/05/07	1	19.25	1	19.20	19.10	0	8,754	0.00%
2019/05/06	5	19.00	7	18.92	18.90	-2	8,890	-0.02%
2019/05/03	1	19.50	1	19.65	19.50	0	8,868	0.00%
2019/05/02	10	19.45	0	0.00	19.50	10	8,861	0.11%
2019/04/30	63	19.46	10	19.90	19.30	53	8,840	0.60%
2019/04/29	14	20.10	14	20.45	20.00	0	8,788	0.00%
2019/04/26	15	20.57	10	20.80	20.55	5	8,746	0.06%
2019/04/24	45	21.04	27	20.97	20.85	18	8,691	0.21%
2019/04/23	92	22.19	89	22.28	21.65	3	8,579	0.03%
2019/04/22	1	21.30	2	21.45	21.65	-1	8,170	-0.01%
2019/04/18	51	20.72	2	20.95	20.70	49	8,058	0.61%
2019/04/17	37	21.38	0	0.00	21.30	37	7,997	0.46%
2019/04/16	12	21.95	18	22.16	21.85	-6	7,921	-0.08%
2019/04/15	0	0.00	3	21.58	21.60	-3	7,713	-0.04%
2019/04/12	0	0.00	13	21.10	20.55	-13	7,600	-0.17%
2019/04/11	8	21.65	24	21.68	21.10	-16	7,598	-0.21%
2019/04/10	24	21.03	5	21.45	21.45	19	7,498	0.25%
2019/04/09	23	21.25	0	0.00	21.10	23	7,482	0.31%
2019/04/08	4	21.30	20	21.45	21.10	-16	7,475	-0.21%
2019/04/03	22	21.20	23	21.48	21.15	-1	7,446	-0.01%
2019/04/02	5	20.60	3	21.00	20.80	2	7,366	0.03%
2019/04/01	5	20.49	0	0.00	20.40	5	7,315	0.07%
2019/03/29	1	20.30	32	20.60	20.60	-31	7,273	-0.43%
2019/03/28	5	20.69	100	20.40	20.40	-95	7,281	-1.30%
2019/03/27	22	20.95	1	20.85	20.85	21	7,371	0.28%
2019/03/26	13	21.50	14	21.59	21.30	-1	7,649	-0.01%
2019/03/25	1	20.45	11	20.50	21.05	-10	7,476	-0.13%
2019/03/22	3	21.75	36	21.38	21.30	-33	7,428	-0.44%
2019/03/21	6	21.62	50	21.53	22.15	-44	7,226	-0.61%
2019/03/20	0	0.00	2	20.95	20.90	-2	7,022	-0.03%
2019/03/19	0	0.00	1	20.90	20.75	-1	7,005	-0.01%
2019/03/18	6	21.18	28	21.26	21.15	-22	6,945	-0.32%
2019/03/15	1	20.50	1	20.45	20.70	0	6,757	0.00%
2019/03/14	10	20.50	1	20.55	20.55	9	6,726	0.13%
2019/03/13	22	20.89	52	21.05	20.70	-30	6,777	-0.44%
2019/03/12	3	20.30	0	0.00	20.30	3	6,556	0.05%
2019/03/11	6	20.51	0	0.00	20.40	6	6,594	0.09%
2019/03/08	17	20.61	0	0.00	20.50	17	6,674	0.25%
2019/03/07	7	20.75	17	20.91	20.80	-10	6,451	-0.15%
2019/03/06	2	20.75	6	20.84	20.75	-4	6,282	-0.06%
2019/03/05	21	20.53	5	20.65	20.50	16	6,401	0.25%
2019/03/04	19	20.72	13	20.75	20.90	6	6,402	0.09%
2019/02/27	74	20.58	121	20.62	20.60	-47	6,134	-0.77%	大賣/
2019/02/26	0	0.00	12	20.00	19.90	-12	5,759	-0.21%
2019/02/25	13	20.31	2	20.20	20.20	11	5,731	0.19%
2019/02/22	29	20.67	16	20.56	20.25	13	5,680	0.23%
2019/02/21	7	20.10	0	0.00	20.60	7	5,529	0.13%
2019/02/20	7	20.39	13	20.22	20.15	-6	5,470	-0.11%
2019/02/19	4	19.80	4	20.05	19.90	0	5,320	0.00%
2019/02/18	4	20.30	21	20.54	20.30	-17	5,299	-0.32%
2019/02/15	24	19.73	53	20.26	19.75	-29	5,062	-0.57%
2019/02/14	5	18.89	20	18.83	19.55	-15	4,542	-0.33%
2019/02/13	0	0.00	1.8	17.59	17.80	-1.8	4,384	-0.04%
2019/02/12	1	17.60	7	17.56	17.60	-6	4,524	-0.13%
2019/01/30	5	17.35	4	17.20	17.00	1	4,689	0.02%
2019/01/29	3	17.02	1	17.10	17.05	2	4,771	0.04%
2019/01/28	21	16.90	23	17.14	17.05	-2	4,912	-0.04%
2019/01/25	4	17.06	16	17.04	17.10	-12	5,187	-0.23%
2019/01/21	0	0.00	2	16.85	16.60	-2	5,589	-0.04%
2019/01/18	4	16.40	0	0.00	16.60	4	5,605	0.07%
2019/01/16	5	16.47	0	0.00	16.45	5	5,698	0.09%
2019/01/15	0	0.00	21	16.49	16.55	-21	5,809	-0.36%
2019/01/14	1	16.05	0	0.00	15.90	1	5,862	0.02%
2019/01/11	17	16.34	0	0.00	16.15	17	5,895	0.29%
2019/01/10	42	16.43	0	0.00	16.25	42	5,909	0.71%
2019/01/09	1	16.50	4	16.48	16.40	-3	5,954	-0.05%
2019/01/08	5	16.40	0	0.00	16.30	5	5,981	0.08%
2019/01/07	1	16.30	1	16.15	16.40	0	6,030	0.00%
2019/01/04	8	15.51	6	15.59	15.60	2	6,167	0.03%
2019/01/03	1.1	16.47	0	0.00	16.20	1.1	6,201	0.02%
2019/01/02	0	0.00	1	16.25	16.15	-1	6,367	-0.02%
2018/12/28	21	16.24	6	16.45	16.05	15	6,500	0.23%
2018/12/27	0	0.00	1	16.75	16.50	-1	6,529	-0.02%
2018/12/26	4	16.65	5	16.80	16.35	-1	6,578	-0.02%
2018/12/25	38	16.55	4	16.55	16.50	34	6,623	0.51%
2018/12/24	4	17.13	0	0.00	17.15	4	6,751	0.06%
2018/12/22	0	0.00	2	17.40	17.15	-2	6,778	-0.03%
2018/12/21	5	17.27	3	17.27	17.30	2	6,885	0.03%
2018/12/20	14	17.65	13	17.60	17.15	1	7,010	0.01%
2018/12/19	237	18.65	251	18.74	18.35	-14	6,916	-0.20%	大買/大賣/
2018/12/18	8	17.04	50	17.50	17.50	-42	6,619	-0.63%
2018/12/14	5	16.75	6	16.83	16.90	-1	6,543	-0.02%
2018/12/13	9	17.10	6	17.18	17.10	3	6,541	0.05%
2018/12/12	20	17.00	0	0.00	17.10	20	6,567	0.30%
2018/12/11	11	16.83	0	0.00	16.85	11	6,585	0.17%
2018/12/10	7	16.81	10	17.00	16.70	-3	6,789	-0.04%
2018/12/07	1	17.40	21	17.26	17.40	-20	6,846	-0.29%
2018/12/06	24	17.53	6	17.80	16.80	18	6,864	0.26%
2018/12/05	16	18.08	10	18.45	18.30	6	6,779	0.09%
2018/12/04	9	18.69	14	18.93	18.50	-5	6,829	-0.07%
2018/12/03	6	18.81	21	18.75	18.50	-15	6,770	-0.22%
2018/11/30	3	17.88	15	18.20	17.85	-12	6,647	-0.18%
2018/11/29	8	17.66	3	18.08	17.60	5	6,593	0.08%
2018/11/28	52	17.81	14	17.87	17.70	38	6,479	0.59%
2018/11/27	1	17.00	13	17.20	17.20	-12	6,256	-0.19%
2018/11/26	10	16.70	0	0.00	16.55	10	6,309	0.16%
2018/11/23	13	16.62	10	16.55	16.35	3	6,312	0.05%
2018/11/22	0	0.00	10	16.70	16.65	-10	6,292	-0.16%
2018/11/21	3	16.65	9	16.84	17.10	-6	6,290	-0.10%
2018/11/20	4	17.00	1	17.35	16.80	3	6,274	0.05%
2018/11/19	16	16.89	1	17.15	17.10	15	6,144	0.24%
2018/11/16	0	0.00	20	16.77	16.55	-20	6,064	-0.33%
2018/11/15	35	17.31	3	16.50	16.50	32	6,016	0.53%
2018/11/13	13	16.28	28	16.58	17.00	-15	5,903	-0.25%
2018/11/12	20	16.95	4	16.96	16.80	16	5,826	0.27%
2018/11/09	7	16.61	11	16.64	17.15	-4	5,681	-0.07%
2018/11/08	6	16.71	16	16.68	16.45	-10	5,594	-0.18%
2018/11/07	15	16.57	5	16.70	16.30	10	5,495	0.18%
2018/11/06	8	16.71	24	16.68	16.30	-16	5,555	-0.29%
2018/11/05	22	16.80	2	16.70	16.70	20	5,505	0.36%
2018/11/02	17	16.21	9	16.37	16.70	8	5,372	0.15%
2018/11/01	0	0.00	3	15.60	15.60	-3	5,116	-0.06%
2018/10/31	7	15.41	2	15.40	15.30	5	5,056	0.10%
2018/10/30	5	15.08	1	15.20	15.20	4	4,960	0.08%
2018/10/29	3	13.90	6	14.48	14.70	-3	4,883	-0.06%
2018/10/26	2	14.00	1	13.95	13.95	1	4,903	0.02%
2018/10/25	1	14.20	2	13.85	13.60	-1	4,938	-0.02%
2018/10/24	1	14.70	1	14.80	14.85	0	4,921	0.00%
2018/10/23	2	15.15	0	0.00	14.95	2	4,996	0.04%
2018/10/22	8	15.19	3	15.55	15.60	5	4,969	0.10%
2018/10/19	30	14.40	0	0.00	14.40	30	5,037	0.60%
2018/10/17	1	14.95	0	0.00	14.70	1	5,450	0.02%
2018/10/16	1	15.05	0	0.00	15.10	1	5,724	0.02%
2018/10/12	50	14.65	52	14.82	14.75	-2	6,200	-0.03%
2018/10/11	39	15.25	0	0.00	15.25	39	6,345	0.61%
2018/10/09	58	17.13	5	16.70	16.90	53	6,329	0.84%
2018/10/08	4	18.85	60	19.36	18.30	-56	6,201	-0.90%
2018/10/05	26	19.75	0	0.00	19.80	26	6,196	0.42%
2018/10/04	5	20.58	53	20.55	20.40	-48	6,228	-0.77%
2018/10/03	1	20.15	1	19.80	20.30	0	6,317	0.00%
2018/10/02	96	20.79	62	21.89	20.35	34	6,449	0.53%
2018/10/01	1	21.55	6	21.55	21.55	-5	6,685	-0.07%
2018/09/28	2	21.38	4	21.43	21.60	-2	6,984	-0.03%
2018/09/27	68	21.66	3	21.57	21.60	65	6,970	0.93%
2018/09/26	9	20.93	4	21.08	21.20	5	6,871	0.07%
2018/09/25	1	20.70	2	20.60	20.55	-1	6,936	-0.01%
2018/09/21	1	20.25	3	20.40	20.35	-2	7,004	-0.03%
2018/09/20	1	19.90	0	0.00	19.90	1	7,220	0.01%
2018/09/19	1	20.50	1	20.05	20.05	0	7,458	0.00%
2018/09/14	13	20.86	2	21.20	21.60	11	8,374	0.13%
2018/09/13	5	19.50	4	20.20	20.55	1	8,871	0.01%
2018/09/12	2	19.68	0	0.00	19.35	2	9,600	0.02%
2018/09/11	1	20.20	2	19.90	20.20	-1	10,171	-0.01%
2018/09/10	3	19.80	1	19.60	19.50	2	10,344	0.02%
2018/09/07	11	22.07	0	0.00	21.65	11	10,298	0.11%
2018/09/05	1	23.15	0	0.00	23.00	1	10,385	0.01%
2018/09/04	2	23.43	2	23.63	23.45	0	10,421	0.00%
2018/09/03	1	23.10	1	23.60	23.10	0	10,461	0.00%
2018/08/31	2	24.13	11	24.31	24.00	-9	10,473	-0.09%
2018/08/30	0	0.00	4	23.40	23.80	-4	10,375	-0.04%
2018/08/29	1	23.20	5	23.40	23.25	-4	10,383	-0.04%
2018/08/27	0	0.00	2	22.65	23.05	-2	10,485	-0.02%
2018/08/24	1	22.20	0	0.00	22.05	1	10,536	0.01%
2018/08/23	13	22.49	0	0.00	22.35	13	10,675	0.12%
2018/08/21	2	22.25	0	0.00	22.40	2	11,172	0.02%
2018/08/16	1	22.65	1	22.70	22.55	0	11,174	0.00%
2018/08/15	2	22.23	51	22.30	22.25	-49	11,171	-0.44%
2018/08/14	18	23.41	0	0.00	23.35	18	11,104	0.16%
2018/08/13	38	22.99	3	22.78	22.75	35	11,218	0.31%
2018/08/10	55	25.54	1	25.35	24.80	54	11,066	0.49%
2018/08/09	0	0.00	18	25.94	25.80	-18	11,022	-0.16%
2018/08/08	30	26.50	1	26.25	26.10	29	11,075	0.26%
2018/08/07	1	26.65	3	27.00	26.80	-2	11,112	-0.02%
2018/08/06	3	27.07	0	0.00	26.80	3	11,158	0.03%
2018/08/03	34	26.57	44	27.56	27.80	-10	11,206	-0.09%
2018/08/02	26	27.64	1	27.90	27.10	25	11,191	0.22%
2018/08/01	5	28.75	7	28.77	28.65	-2	11,116	-0.02%
2018/07/31	11	28.67	2	29.05	28.75	9	11,093	0.08%
2018/07/30	10	28.70	2	28.65	28.60	8	11,145	0.07%
2018/07/27	5	29.03	11	29.01	29.50	-6	11,101	-0.05%
2018/07/26	17	29.25	10	29.19	28.75	7	11,048	0.06%
2018/07/25	22	29.48	7	29.49	29.20	15	10,983	0.14%
2018/07/24	96	29.81	85	30.24	29.75	11	10,894	0.10%
2018/07/23	61	30.26	57	29.23	29.00	4	10,692	0.04%
2018/07/20	16	29.24	63	29.95	30.25	-47	10,404	-0.45%
2018/07/19	6	28.26	1	28.30	28.50	5	9,941	0.05%
2018/07/18	162	28.60	168	28.95	28.15	-6	9,977	-0.06%	大買/大賣/
2018/07/17	1	27.60	2	27.53	27.50	-1	9,791	-0.01%
2018/07/16	3	28.25	9	28.31	27.75	-6	9,749	-0.06%
2018/07/13	7	28.58	171	28.76	28.50	-164	9,704	-1.69%	大賣/鉅額交易
2018/07/12	6	28.61	2	28.20	28.20	4	9,610	0.04%
2018/07/11	12	28.87	12	29.05	28.70	0	9,559	0.00%
2018/07/10	14	28.70	8	28.74	28.80	6	9,516	0.06%
2018/07/09	27	28.85	31	29.06	28.90	-4	9,332	-0.04%
2018/07/06	12	28.35	39	28.15	29.10	-27	8,951	-0.30%
2018/07/05	3	27.13	5	27.00	26.70	-2	8,674	-0.02%
2018/07/04	3	26.65	1	26.75	26.40	2	8,667	0.02%
2018/07/03	8	27.81	5	27.40	27.10	3	8,645	0.03%
2018/07/02	6	28.90	3	28.75	28.30	3	8,549	0.04%
2018/06/29	27	29.19	30	29.18	28.70	-3	8,516	-0.04%
2018/06/28	10	28.76	3	29.18	27.90	7	8,497	0.08%
2018/06/27	26	28.11	40	28.31	29.25	-14	8,282	-0.17%
2018/06/26	17	28.59	19	28.58	28.40	-2	7,862	-0.03%
2018/06/25	13	28.79	4	29.49	27.90	9	7,912	0.11%
2018/06/22	41	31.56	16	31.57	30.00	25	7,719	0.32%
2018/06/21	34	30.73	47	30.66	31.15	-13	7,077	-0.18%
2018/06/20	36	28.41	211	28.31	28.90	-175	6,337	-2.76%	大賣/鉅額交易
2018/06/19	26	25.38	31	25.76	26.95	-5	5,755	-0.09%
2018/06/15	17	25.58	0	0.00	25.15	17	5,566	0.31%
2018/06/14	1	26.30	22	26.63	26.10	-21	5,531	-0.38%
2018/06/11	5	25.80	0	0.00	25.35	5	5,462	0.09%
2018/06/08	20	25.90	5	26.30	26.00	15	5,461	0.27%
2018/06/06	1	27.00	0	0.00	27.05	1	5,647	0.02%
2018/06/05	11	26.67	0	0.00	26.65	11	5,842	0.19%
2018/06/04	5	26.40	6	26.25	26.10	-1	5,868	-0.02%
2018/06/01	2	26.90	3	26.92	26.90	-1	5,796	-0.02%
2018/05/31	3	27.02	14	27.97	26.50	-11	5,749	-0.19%
2018/05/30	24	29.45	18	29.78	28.35	6	5,640	0.11%
2018/05/29	1	28.25	2	28.88	28.90	-1	5,324	-0.02%
2018/05/23	3	27.07	2	26.60	26.60	1	5,324	0.02%
2018/05/17	1	27.70	0	0.00	26.55	1	5,550	0.02%
2018/05/16	0	0.00	6	26.98	27.60	-6	5,693	-0.11%
2018/05/11	1	25.80	11	26.55	26.65	-10	6,014	-0.17%
2018/05/10	0	0.00	4	25.74	25.20	-4	5,914	-0.07%
2018/05/09	3	24.68	1	25.05	24.60	2	5,892	0.03%
2018/05/04	11	24.70	18	24.30	23.90	-7	5,922	-0.12%
2018/05/03	2	24.20	0	0.00	23.85	2	5,928	0.03%
2018/05/02	1	23.40	2	23.85	23.70	-1	5,947	-0.02%
2018/04/30	5	23.00	0	0.00	23.25	5	5,972	0.08%
2018/04/27	7	22.01	8	22.56	22.30	-1	6,007	-0.02%
2018/04/24	0	0.00	5	21.00	20.90	-5	6,808	-0.07%
2018/04/23	50	22.10	0	0.00	21.00	50	6,836	0.73%
2018/04/19	7	22.79	2	22.38	22.55	5	7,196	0.07%
2018/04/18	50	22.15	0	0.00	22.30	50	7,466	0.67%
2018/04/17	10	22.65	1	23.30	22.20	9	7,541	0.12%
2018/04/16	30	24.11	29	23.28	23.20	1	7,687	0.01%
2018/04/13	0	0.00	4	23.20	23.00	-4	8,000	-0.05%
2018/04/12	10	23.35	10	23.63	23.10	0	8,475	0.00%
2018/04/11	1	23.40	0	0.00	23.40	1	8,792	0.01%
2018/04/02	11	26.59	16	27.44	26.50	-5	11,171	-0.04%
2018/03/31	22	27.37	9	27.46	27.20	13	11,562	0.11%
2018/03/30	3	25.95	7	26.03	25.60	-4	11,431	-0.03%
2018/03/29	4	26.29	0	0.00	25.65	4	11,564	0.03%
2018/03/28	8	26.86	0	0.00	25.90	8	11,759	0.07%
2018/03/27	0	0.00	4	25.25	26.05	-4	11,555	-0.03%
2018/03/26	0	0.00	3	24.00	23.70	-3	11,556	-0.03%
2018/03/23	56	24.74	0	0.00	24.00	56	11,587	0.48%
2018/03/22	1	25.85	11	26.20	26.05	-10	11,667	-0.09%
2018/03/21	3	27.13	0	0.00	26.80	3	11,725	0.03%
2018/03/20	5	27.20	0	0.00	26.80	5	12,025	0.04%
2018/03/16	2	27.38	0	0.00	26.95	2	12,813	0.02%
2018/03/14	5	27.51	1	27.70	27.55	4	13,175	0.03%
2018/03/13	1	28.20	30	27.80	27.65	-29	13,221	-0.22%
2018/03/12	12	27.44	6.1	28.36	28.20	5.9	13,332	0.04%
2018/03/09	1	26.15	65	26.80	26.70	-64	13,288	-0.48%
2018/03/08	1	27.80	0	0.00	27.55	1	13,430	0.01%
2018/03/07	1	29.30	2	28.98	28.60	-1	13,633	-0.01%
2018/03/05	2	29.15	1	29.15	28.20	1	14,295	0.01%
2018/02/26	1	30.40	4	30.41	30.40	-3	15,303	-0.02%
2018/02/22	3	30.60	5	30.50	30.50	-2	15,393	-0.01%
2018/02/21	0	0.00	18	29.35	29.70	-18	15,313	-0.12%
2018/02/12	7	27.29	2	27.58	27.80	5	15,343	0.03%
2018/02/09	8.1	26.33	4	26.16	26.60	4.1	15,288	0.03%
2018/02/08	21	29.55	16	29.37	28.65	5	15,097	0.03%
2018/02/07	15	28.80	13	29.65	28.20	2	14,990	0.01%
2018/02/06	19	29.63	3	29.72	29.35	16	15,184	0.11%
2018/02/05	10	32.35	9	32.71	32.60	1	14,999	0.01%
2018/02/02	0	0.00	1	35.45	35.45	-1	14,916	-0.01%
2018/02/01	3	36.05	1	36.35	35.30	2	14,938	0.01%
2018/01/31	2	35.75	1	36.20	35.95	1	15,019	0.01%
2018/01/30	86	36.82	43	36.23	35.60	43	15,085	0.29%
2018/01/29	51	36.38	8	36.48	36.30	43	15,087	0.28%
2018/01/26	4	35.40	3	35.35	35.20	1	15,090	0.01%
2018/01/25	4	36.24	0	0.00	35.80	4	15,332	0.03%
2018/01/24	9	36.36	3	36.38	36.05	6	15,375	0.04%
2018/01/23	7	36.62	1	36.20	36.00	6	15,722	0.04%
2018/01/22	4	35.76	5	36.60	37.00	-1	15,884	-0.01%
2018/01/19	17	36.83	6	37.28	35.80	11	15,980	0.07%
2018/01/18	1	41.30	0	0.00	39.55	1	15,534	0.01%
2018/01/17	1	40.95	3	41.10	40.95	-2	15,414	-0.01%
2018/01/16	30	41.60	25	41.76	41.30	5	15,409	0.03%
2018/01/15	0	0.00	1	39.60	40.10	-1	15,291	-0.01%
2018/01/12	10	41.37	5	41.93	40.25	5	15,232	0.03%
2018/01/11	19	40.01	18	40.03	39.80	1	15,086	0.01%
2018/01/10	5	40.60	5	41.15	40.20	0	15,058	0.00%
2018/01/09	28	40.58	24	40.64	41.20	4	15,144	0.03%
2018/01/08	51	43.63	50	41.47	40.50	1	15,071	0.01%
2018/01/05	17	44.36	32	45.00	44.35	-15	14,699	-0.10%
2018/01/04	31	44.75	8	45.14	44.15	23	14,418	0.16%
2018/01/03	13	42.74	68	43.79	44.80	-55	13,966	-0.39%
2018/01/02	15	39.22	72	39.65	40.75	-57	13,344	-0.43%