達運 (6120)-元富-城東券商分點個股進出

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
▲0.30
漲幅
+1.92%
成交量
8,083張
產業
上市光電類股
260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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/04/18	10	15.95	0	0.00	15.90	10	13,006	0.08%
2024/04/17	2	15.60	0	0.00	15.60	2	14,719	0.01%
2024/04/16	5	15.50	35	15.71	15.60	-30	15,102	-0.20%
2024/04/15	16	16.63	0	0.00	16.40	16	15,356	0.10%
2024/04/12	1	16.90	0	0.00	16.75	1	15,296	0.01%
2024/04/11	1	17.75	0	0.00	17.15	1	15,201	0.01%
2024/04/10	16	17.82	23	17.69	17.55	-7	15,264	-0.05%
2024/04/09	14	17.79	14	17.71	17.25	0	15,120	0.00%
2024/04/08	35	18.91	23	18.61	17.90	12	14,805	0.08%
2024/04/03	19	17.92	101	18.08	18.60	-82	13,686	-0.60%	大賣/
2024/04/02	56	17.25	43	17.01	16.95	13	12,806	0.10%
2024/04/01	12	16.47	4	16.60	16.55	8	12,262	0.07%
2024/03/28	0	0.00	1	16.00	16.15	-1	12,089	-0.01%
2024/03/27	1	15.90	0	0.00	15.95	1	12,044	0.01%
2024/03/26	2	16.00	40	15.94	15.90	-38	12,016	-0.32%
2024/03/25	0	0.00	6	16.35	16.25	-6	11,947	-0.05%
2024/03/22	30	15.80	0	0.00	15.95	30	11,882	0.25%
2024/03/21	1	15.60	1	15.70	15.80	0	11,845	0.00%
2024/03/20	0	0.00	3	15.70	15.65	-3	11,799	-0.03%
2024/03/19	2	15.85	0	0.00	15.85	2	11,777	0.02%
2024/03/15	0	0.00	11	15.70	15.75	-11	11,764	-0.09%
2024/03/14	18	15.66	15	15.60	15.65	3	11,757	0.03%
2024/03/13	6	16.20	0	0.00	15.95	6	11,681	0.05%
2024/03/12	24	16.75	9	16.99	16.95	15	11,466	0.13%
2024/03/11	1	16.50	9	16.47	16.50	-8	11,000	-0.07%
2024/03/08	2	15.25	1	15.30	15.00	1	10,733	0.01%
2024/03/07	1	15.55	2	15.40	15.35	-1	10,660	-0.01%
2024/03/06	1	15.70	0	0.00	15.60	1	10,579	0.01%
2024/03/05	0	0.00	3	16.07	16.05	-3	10,524	-0.03%
2024/03/04	2	15.60	7	15.54	15.50	-5	10,356	-0.05%
2024/03/01	0	0.00	1	15.50	15.40	-1	10,307	-0.01%
2024/02/29	4	15.74	0	0.00	15.65	4	10,277	0.04%
2024/02/27	3	15.93	0	0.00	15.80	3	10,237	0.03%
2024/02/26	11	16.19	0	0.00	16.20	11	10,170	0.11%
2024/02/23	1	16.30	2	16.78	16.20	-1	10,157	-0.01%
2024/02/22	1	16.45	4	16.54	16.35	-3	10,080	-0.03%
2024/02/20	5	16.85	0	0.00	16.65	5	9,965	0.05%
2024/02/19	2	17.10	0	0.00	16.85	2	9,869	0.02%
2024/02/16	0	0.00	15	16.96	17.10	-15	9,692	-0.15%
2024/02/15	4	16.49	10	16.28	16.30	-6	9,410	-0.06%
2024/02/05	3	15.60	11	15.81	15.75	-8	9,238	-0.09%
2024/02/02	1	15.85	1	15.60	15.50	0	9,147	0.00%
2024/01/31	18	15.66	0	0.00	15.50	18	9,015	0.20%
2024/01/30	1	16.25	8	16.01	16.10	-7	8,903	-0.08%
2024/01/29	5	15.80	2	15.75	15.85	3	8,780	0.03%
2024/01/26	15	16.22	4	16.29	15.80	11	8,713	0.13%
2024/01/25	2	16.03	1	16.15	15.95	1	8,589	0.01%
2024/01/24	3	16.48	0	0.00	16.25	3	8,453	0.04%
2024/01/23	1	16.75	2	17.00	16.40	-1	8,338	-0.01%
2024/01/22	19	16.68	3	16.63	16.45	16	8,093	0.20%
2024/01/19	20	17.15	17	17.09	16.90	3	7,868	0.04%
2024/01/18	26	17.00	90	16.69	17.45	-64	7,224	-0.89%
2024/01/17	3	16.02	9	15.86	15.90	-6	6,305	-0.10%
2024/01/16	12	16.47	1	16.45	16.40	11	6,114	0.18%
2024/01/15	16	16.71	19	16.98	16.80	-3	5,822	-0.05%
2024/01/12	29	16.60	6	16.74	16.80	23	5,465	0.42%
2024/01/11	92	16.98	39	16.98	16.45	53	4,982	1.06%
2024/01/10	4	15.26	11	15.78	16.25	-7	3,206	-0.22%
2024/01/09	6	14.95	15	14.98	14.80	-9	2,785	-0.32%
2024/01/05	1	14.30	4	14.24	14.15	-3	2,603	-0.12%
2024/01/04	1	14.00	8	14.29	14.15	-7	2,574	-0.27%
2024/01/03	0	0.00	2	13.75	13.75	-2	2,566	-0.08%
2024/01/02	0	0.00	4	13.50	13.40	-4	2,594	-0.15%
2023/12/27	1	13.45	2	13.55	13.55	-1	2,957	-0.03%
2023/12/26	1	13.40	0	0.00	13.40	1	3,005	0.03%
2023/12/25	1	13.35	0	0.00	13.15	1	3,068	0.03%
2023/12/21	2	13.35	0	0.00	13.30	2	3,140	0.06%
2023/12/19	4	13.21	0	0.00	13.30	4	3,325	0.12%
2023/12/18	1	13.60	0	0.00	13.45	1	3,336	0.03%
2023/12/15	2	13.65	0	0.00	13.65	2	3,401	0.06%
2023/12/12	3	13.57	0	0.00	13.70	3	3,975	0.08%
2023/12/07	1	13.65	0	0.00	13.65	1	4,921	0.02%
2023/12/06	5	13.87	0	0.00	13.75	5	4,977	0.10%
2023/12/05	1	13.80	0	0.00	13.85	1	4,991	0.02%
2023/12/04	0	0.00	2	14.10	14.00	-2	5,037	-0.04%
2023/11/30	1	13.75	0	0.00	13.75	1	5,063	0.02%
2023/11/27	5	13.92	5	13.95	13.75	0	5,065	0.00%
2023/11/22	1	14.20	4	14.14	14.10	-3	5,085	-0.06%
2023/11/21	0	0.00	5	14.20	14.05	-5	5,030	-0.10%
2023/11/17	0	0.00	6	13.73	13.75	-6	5,101	-0.12%
2023/11/15	0	0.00	1	13.70	13.65	-1	5,166	-0.02%
2023/11/14	1	13.40	2	13.50	13.40	-1	5,191	-0.02%
2023/11/13	0	0.00	3	13.50	13.40	-3	5,230	-0.06%
2023/11/10	1	13.35	0	0.00	13.40	1	5,277	0.02%
2023/11/06	3	14.00	0	0.00	14.10	3	5,703	0.05%
2023/10/25	1	14.40	3	14.55	14.45	-2	6,233	-0.03%
2023/10/24	0	0.00	1	14.35	14.15	-1	6,379	-0.02%
2023/10/23	1	14.25	0	0.00	14.00	1	6,551	0.02%
2023/10/20	1	13.50	0	0.00	13.50	1	6,653	0.02%
2023/10/18	3	14.20	0	0.00	13.90	3	6,942	0.04%
2023/10/17	6	14.15	21	14.22	14.15	-15	7,104	-0.21%
2023/10/16	11	14.63	0	0.00	14.30	11	7,417	0.15%
2023/10/11	17	14.96	0	0.00	14.75	17	7,913	0.21%
2023/10/06	1	16.00	0	0.00	15.90	1	8,521	0.01%
2023/10/05	11	16.37	14	16.39	16.30	-3	9,007	-0.03%
2023/10/03	16	15.93	1	15.75	16.05	15	9,820	0.15%
2023/10/02	0	0.00	1	16.10	16.15	-1	9,763	-0.01%
2023/09/26	1	15.90	2	15.80	15.80	-1	9,679	-0.01%
2023/09/22	3	15.90	0	0.00	16.00	3	9,645	0.03%
2023/09/19	6	16.11	3	16.10	15.85	3	9,608	0.03%
2023/09/18	1	16.10	9	15.53	16.10	-8	9,959	-0.08%
2023/09/15	8	16.10	1	15.60	15.55	7	10,661	0.07%
2023/09/14	44	15.96	44	15.77	15.70	0	10,989	0.00%
2023/09/13	2	14.83	7	15.15	14.95	-5	11,493	-0.04%
2023/09/12	8	15.68	26	15.28	14.50	-18	11,354	-0.16%
2023/09/11	5	15.50	0	0.00	15.50	5	10,920	0.05%
2023/09/08	2	14.10	0	0.00	14.10	2	10,897	0.02%
2023/09/07	1	14.20	0	0.00	14.10	1	10,884	0.01%
2023/09/05	0	0.00	1	14.80	14.95	-1	10,846	-0.01%
2023/09/04	0	0.00	12	14.92	14.95	-12	10,833	-0.11%
2023/08/31	1	14.80	0	0.00	14.90	1	10,810	0.01%
2023/08/28	2	14.45	0	0.00	14.40	2	10,894	0.02%
2023/08/25	3	14.78	0	0.00	14.70	3	10,884	0.03%
2023/08/24	1	14.95	1	15.05	14.85	0	10,970	0.00%
2023/08/22	1	14.60	0	0.00	14.60	1	10,845	0.01%
2023/08/17	8	15.50	21	15.45	15.45	-13	10,708	-0.12%
2023/08/16	0	0.00	1	15.10	15.10	-1	10,657	-0.01%
2023/08/14	26	14.80	2	15.00	14.85	24	10,529	0.23%
2023/08/11	4	15.35	0	0.00	15.30	4	10,457	0.04%
2023/08/09	6	15.13	4	15.18	15.10	2	10,074	0.02%
2023/08/08	2	17.03	3	16.98	16.75	-1	9,895	-0.01%
2023/08/07	0	0.00	1	16.45	16.50	-1	9,784	-0.01%
2023/08/04	10	16.10	1	16.20	16.25	9	9,731	0.09%
2023/08/02	0	0.00	3	16.33	16.15	-3	9,702	-0.03%
2023/08/01	2	16.65	0	0.00	16.65	2	9,609	0.02%
2023/07/31	1	16.70	5	16.65	16.65	-4	9,576	-0.04%
2023/07/28	1	16.85	1	16.95	16.95	0	9,484	0.00%
2023/07/27	3	17.28	3	17.20	17.20	0	9,398	0.00%
2023/07/26	10	16.58	10	16.47	16.45	0	9,213	0.00%
2023/07/25	4	17.35	2	17.65	17.65	2	8,969	0.02%
2023/07/24	4	17.28	2	17.10	17.25	2	8,812	0.02%
2023/07/21	15	17.89	11	18.21	17.70	4	8,670	0.05%
2023/07/20	35	19.34	28	18.95	18.90	7	8,434	0.08%
2023/07/19	22	18.85	30	19.11	19.20	-8	8,219	-0.10%
2023/07/18	19	19.35	6	18.56	18.20	13	7,875	0.17%
2023/07/17	36	19.05	16	18.88	18.95	20	7,689	0.26%
2023/07/14	3	19.27	2	18.68	18.75	1	7,505	0.01%
2023/07/13	90	19.64	72	19.40	19.15	18	7,164	0.25%
2023/07/12	27	18.42	17	18.17	18.90	10	6,415	0.16%
2023/07/11	9	17.56	39	17.59	17.70	-30	5,935	-0.51%
2023/07/10	50	16.95	15	17.39	17.50	35	5,248	0.67%
2023/07/07	24	15.89	16	15.86	15.95	8	4,908	0.16%
2023/07/06	12	15.50	0	0.00	15.40	12	4,824	0.25%
2023/07/05	0	0.00	5	15.20	15.20	-5	4,789	-0.10%
2023/07/04	0	0.00	2	14.90	14.90	-2	4,762	-0.04%
2023/07/03	30	15.58	1	15.45	15.25	29	4,747	0.61%
2023/06/30	1	15.15	7	14.80	15.15	-6	4,708	-0.13%
2023/06/29	0	0.00	3	14.82	14.70	-3	4,689	-0.06%
2023/06/27	3	14.55	1	14.75	14.40	2	4,644	0.04%
2023/06/26	5	16.08	8	15.99	15.25	-3	4,497	-0.07%
2023/06/21	25	16.10	19	15.93	15.85	6	4,000	0.15%
2023/06/20	5	14.93	59	15.36	15.55	-54	3,047	-1.77%
2023/06/19	11	13.94	24	13.92	14.15	-13	2,575	-0.50%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	0	0.00	2	12.05	12.35	-2	1,761	-0.11%
2023/06/14	0	0.00	1	11.35	11.25	-1	1,665	-0.06%
2023/06/09	4	10.94	4	10.85	10.85	0	1,595	0.00%
2023/06/07	1	10.95	1	10.85	10.80	0	1,573	0.00%
2023/06/06	2	10.85	7	10.79	10.90	-5	1,579	-0.32%
2023/06/05	46	11.02	29	10.91	10.85	17	1,580	1.08%
2023/06/02	1	10.85	1	10.75	10.75	0	1,456	0.00%
2023/06/01	3	10.80	3	10.73	10.80	0	1,459	0.00%
2023/05/31	1	10.80	1	10.70	10.80	0	1,457	0.00%
2023/05/30	1	10.70	0	0.00	10.65	1	1,441	0.07%
2023/05/29	1	10.40	1	10.30	10.30	0	1,354	0.00%
2023/05/22	0	0.00	1	10.40	10.45	-1	1,463	-0.07%
2023/05/18	0	0.00	1	10.55	10.35	-1	1,525	-0.07%
2023/04/21	1	10.45	2	10.45	10.40	-1	1,637	-0.06%
2023/04/20	1	10.80	0	0.00	10.65	1	1,608	0.06%
2023/04/19	10	11.15	2	11.15	11.10	8	1,569	0.51%
2023/04/18	2	11.50	0	0.00	11.45	2	1,532	0.13%
2023/04/14	2	11.10	2	11.10	11.15	0	1,448	0.00%
2023/04/13	0	0.00	1	10.90	10.75	-1	1,381	-0.07%
2023/04/10	1	10.50	0	0.00	10.55	1	1,336	0.07%
2023/04/06	0	0.00	1	10.85	10.80	-1	1,309	-0.08%
2023/03/27	0	0.00	28	10.65	10.65	-28	1,253	-2.23%
2023/03/24	0	0.00	10	10.60	10.60	-10	1,246	-0.80%
2023/03/21	0	0.00	10	10.53	10.60	-10	1,145	-0.87%
2023/03/20	0	0.00	3	10.10	10.00	-3	1,074	-0.28%
2023/03/16	1	9.87	0	0.00	9.96	1	1,074	0.09%
2023/03/06	1	10.35	0	0.00	10.25	1	1,042	0.10%
2023/03/01	1	10.25	0	0.00	10.15	1	1,012	0.10%
2023/02/24	0	0.00	3	10.42	10.45	-3	994	-0.30%
2023/02/23	0	10.35	0	0.00	10.30	0	964	0.00%
2023/02/22	0	0.00	1	10.35	10.30	-1	939	-0.11%
2023/02/15	5	9.71	0	0.00	9.85	5	795	0.63%
2023/02/14	1	9.76	1	9.68	9.78	0	782	0.00%
2023/02/13	1	9.46	0	0.00	9.46	1	738	0.14%
2023/02/10	0	0.00	1	9.58	9.57	-1	737	-0.14%
2023/02/08	0.2	9.70	0	0.00	9.63	0.2	719	0.02%
2023/02/07	0	0.00	4	9.65	9.67	-4	705	-0.57%
2023/02/06	0	0.00	1	9.43	9.52	-1	676	-0.15%
2023/02/03	0.3	9.25	0	0.00	9.25	0.3	636	0.05%
2023/02/02	0	9.16	1	9.19	9.18	-1	624	-0.16%
2023/01/31	0.2	9.13	2	9.08	9.07	-1.8	624	-0.29%
2023/01/30	0	9.00	2	8.89	8.89	-2	616	-0.32%
2023/01/17	1	8.69	0	0.00	8.71	1	613	0.16%
2023/01/16	2	8.77	0	0.00	8.70	2	625	0.32%
2023/01/11	0	0.00	2	9.07	8.99	-2	607	-0.33%
2022/12/28	1	8.88	0	0.00	8.88	1	688	0.15%
2022/12/26	1	8.99	0	0.00	8.99	1	704	0.14%
2022/12/23	1	9.03	2	8.99	9.05	-1	716	-0.14%
2022/12/22	1	8.85	0	0.00	8.84	1	716	0.14%
2022/12/21	1	8.71	9	8.69	8.83	-8	737	-1.09%
2022/12/20	1	8.81	0	0.00	8.71	1	744	0.13%
2022/12/09	0.1	9.05	0	0.00	8.95	0.1	809	0.01%
2022/12/02	0	0.00	1	9.34	9.25	-1	826	-0.12%
2022/12/01	1	9.19	0	0.00	9.18	1	832	0.12%
2022/11/23	0.1	9.13	0	0.00	9.09	0.1	1,213	0.00%
2022/11/22	1	9.10	0	0.00	9.05	1	1,229	0.08%
2022/11/18	0	0.00	1	9.36	9.19	-1	1,251	-0.08%
2022/11/14	0	0.00	12	9.13	9.26	-12	1,339	-0.90%
2022/11/04	0	0.00	4	8.88	8.98	-4	1,463	-0.27%
2022/10/27	0	0.00	1	8.96	8.91	-1	1,516	-0.07%
2022/10/26	1	8.86	0	0.00	8.85	1	1,525	0.07%
2022/10/20	1	8.91	0	0.00	8.90	1	1,568	0.06%
2022/10/19	1	9.07	0	0.00	9.07	1	1,581	0.06%
2022/10/18	0	0.00	1	9.14	9.15	-1	1,590	-0.06%
2022/10/12	0	0.00	1	9.00	9.01	-1	1,631	-0.06%
2022/10/07	1	9.30	1	9.37	9.36	0	1,643	0.00%
2022/10/05	1	9.14	0	0.00	9.22	1	1,652	0.06%
2022/10/03	0	0.00	2	8.80	8.82	-2	1,663	-0.12%
2022/09/28	5	8.32	0	0.00	8.23	5	1,702	0.29%
2022/09/27	1	8.62	0	0.00	8.62	1	1,701	0.06%
2022/09/26	2	8.84	10	8.70	8.59	-8	1,707	-0.47%
2022/09/20	0	0.00	10	9.31	9.31	-10	1,743	-0.57%
2022/09/14	3	9.43	3	9.40	9.43	0	1,837	0.00%
2022/09/13	5	9.46	5	9.45	9.45	0	1,849	0.00%
2022/09/12	2	9.42	0	0.00	9.40	2	1,896	0.11%
2022/09/06	0.2	9.52	0	0.00	9.45	0.2	1,940	0.01%
2022/09/05	3	9.67	0	0.00	9.60	3	1,962	0.15%
2022/09/02	3	9.91	0	0.00	9.90	3	1,958	0.15%
2022/09/01	0.1	10.15	0	0.00	10.05	0.1	1,960	0.01%
2022/08/31	1.1	10.49	1	10.60	10.30	0.1	1,961	0.01%
2022/08/30	0.1	10.40	0	0.00	10.30	0.1	1,742	0.00%
2022/08/22	0	0.00	10	10.40	10.40	-10	2,496	-0.40%
2022/08/16	22	10.45	0	0.00	10.35	22	2,798	0.79%
2022/08/12	0	0.00	1	10.25	10.30	-1	3,096	-0.03%
2022/08/11	2	10.25	1	10.35	10.15	1	3,110	0.03%
2022/08/09	1	9.98	0	0.00	10.05	1	3,139	0.03%
2022/08/05	0	0.00	2	10.03	10.05	-2	3,160	-0.06%
2022/08/04	2	9.72	5	9.59	9.73	-3	3,161	-0.09%
2022/08/03	1	10.05	0	0.00	9.96	1	3,145	0.03%
2022/08/02	0.1	10.15	0	0.00	10.10	0.1	3,148	0.00%
2022/07/29	0	0.00	7	10.15	10.15	-7	3,139	-0.22%
2022/07/28	0.7	10.20	20	10.15	10.10	-19.3	3,145	-0.61%
2022/07/25	0	0.00	1	10.25	10.15	-1	3,133	-0.03%
2022/07/21	0	0.00	10	9.98	10.10	-10	3,151	-0.32%
2022/07/20	0.1	9.98	30	9.96	9.94	-29.9	3,142	-0.95%
2022/07/18	0	0.00	13	9.78	9.80	-13	3,153	-0.41%
2022/07/13	0	0.00	2	9.21	9.30	-2	3,182	-0.06%
2022/07/12	2	8.90	0	0.00	8.91	2	3,182	0.06%
2022/07/08	2	9.46	8	9.49	9.48	-6	3,184	-0.19%
2022/07/07	12.1	9.04	7	9.16	9.22	5.1	3,180	0.16%
2022/07/06	18	9.12	5	9.35	9.02	13	3,190	0.41%
2022/07/04	10	9.06	1	9.20	9.05	9	3,196	0.28%
2022/07/01	10	9.32	0	0.00	9.06	10	3,223	0.31%
2022/06/30	2	9.69	0	0.00	9.68	2	3,217	0.06%
2022/06/27	0	0.00	26	10.24	10.25	-26	3,251	-0.80%
2022/06/24	20	10.08	0	0.00	10.00	20	3,266	0.61%
2022/06/23	2.1	9.84	20	9.99	9.85	-18	3,276	-0.55%
2022/06/21	10	9.76	0	0.00	10.05	10	3,260	0.31%
2022/06/20	2	9.92	0	0.00	9.66	2	3,264	0.06%
2022/06/17	13	10.04	0	0.00	10.10	13	3,231	0.40%
2022/06/14	12	10.14	1	10.15	10.20	11	3,260	0.34%
2022/06/13	8	10.17	0	0.00	10.15	8	3,251	0.25%
2022/06/10	1	10.45	0	0.00	10.45	1	3,247	0.03%
2022/06/09	2	10.70	2	10.60	10.60	0	3,235	0.00%
2022/06/08	1	10.70	10	10.65	10.65	-9	3,197	-0.28%
2022/06/07	11	10.53	0	0.00	10.50	11	3,216	0.34%
2022/06/06	20	10.74	0	0.00	10.65	20	3,230	0.62%
2022/06/02	25	10.83	21	10.80	10.75	4	3,155	0.13%
2022/06/01	20	10.69	12	10.70	10.70	8	2,944	0.27%
2022/05/31	2	10.80	30	10.67	10.65	-28	2,886	-0.97%
2022/05/30	4	10.34	10	10.45	10.40	-6	2,659	-0.23%
2022/05/27	33	10.39	5	10.54	10.45	28	2,700	1.04%
2022/05/26	15	10.20	2	10.25	10.15	13	2,557	0.51%
2022/05/25	6	10.21	4	10.28	10.25	2	2,553	0.08%
2022/05/24	5	10.49	0	0.00	10.25	5	2,575	0.19%
2022/05/23	2	11.30	1	10.95	10.90	1	2,451	0.04%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/18	3	10.92	9	11.01	11.15	-6	2,169	-0.28%
2022/05/17	0	0.00	3	10.58	10.65	-3	2,150	-0.14%
2022/05/16	2	10.45	2	10.35	10.35	0	2,165	0.00%
2022/05/12	3	10.03	0	0.00	10.00	3	2,207	0.14%
2022/05/11	10	10.24	4	10.24	10.15	6	2,242	0.27%
2022/05/10	6	10.20	0	0.00	10.40	6	2,291	0.26%
2022/05/09	2	10.50	0	0.00	10.30	2	2,352	0.08%
2022/05/05	2	10.90	2	11.15	10.85	0	2,445	0.00%
2022/05/04	0.3	10.80	0	0.00	10.65	0.3	2,457	0.01%
2022/04/28	0	10.85	1	10.80	10.80	-1	2,560	-0.04%
2022/04/27	9	10.31	9	10.33	10.70	0	2,599	0.00%
2022/04/26	6	10.71	0	0.00	10.75	6	2,597	0.23%
2022/04/25	1.1	10.85	11	10.80	10.75	-9.9	2,627	-0.38%
2022/04/22	1	11.25	5	11.15	11.20	-4	2,649	-0.15%
2022/04/20	2	11.25	4	11.28	11.30	-2	2,815	-0.07%
2022/04/19	5	11.24	9	11.31	11.20	-4	3,010	-0.13%
2022/04/18	1	11.00	1	10.90	10.90	0	3,160	0.00%
2022/04/15	1	10.95	0	0.00	11.05	1	3,583	0.03%
2022/04/14	1	11.25	10	11.15	11.15	-9	3,739	-0.24%
2022/04/12	1	11.10	1	11.20	11.05	0	4,330	0.00%
2022/04/07	4.1	11.62	0	0.00	11.45	4.1	6,608	0.06%
2022/03/31	2	12.25	0	0.00	12.10	2	7,157	0.03%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/28	1	12.55	0	0.00	12.60	1	7,773	0.01%
2022/03/25	1	12.75	0	0.00	12.85	1	7,848	0.01%
2022/03/22	0	0.00	1.5	12.92	13.10	-1.5	8,294	-0.02%
2022/03/21	3	13.00	0	0.00	12.90	3	9,065	0.03%
2022/03/16	3	13.00	0	0.00	12.75	3	10,964	0.03%
2022/03/14	0	0.00	2	13.40	13.15	-2	11,143	-0.02%
2022/03/11	0	0.00	2	13.10	13.20	-2	11,265	-0.02%
2022/03/10	0	0.00	2	13.13	13.10	-2	11,290	-0.02%
2022/03/09	2	12.75	6.1	12.73	12.80	-4.1	11,254	-0.04%
2022/03/08	0	0.00	2	12.25	12.15	-2	11,217	-0.02%
2022/03/07	1	12.25	1	12.30	12.20	0	11,190	0.00%
2022/03/04	6	12.93	0	0.00	12.80	6	11,281	0.05%
2022/03/03	2	12.95	1	13.35	13.00	1	11,300	0.01%
2022/03/02	0	0.00	1	13.15	13.00	-1	11,335	-0.01%
2022/02/25	1	12.75	0	0.00	12.80	1	11,249	0.01%
2022/02/24	5	13.08	1.4	13.16	12.85	3.7	11,276	0.03%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/22	6	13.61	3	13.70	13.60	3	11,281	0.03%
2022/02/21	3	13.70	3	14.02	14.00	0	11,304	0.00%
2022/02/16	2	14.05	1	14.35	14.10	1	11,265	0.01%
2022/02/15	2	14.15	3	14.15	13.90	-1	11,272	-0.01%
2022/02/14	7	13.87	0	0.00	13.90	7	11,236	0.06%
2022/02/11	0	0.00	2	14.45	14.30	-2	11,205	-0.02%
2022/02/10	3	14.17	1	14.15	14.20	2	11,154	0.02%
2022/02/09	0	0.00	12	14.12	14.30	-12	11,116	-0.11%
2022/02/08	1.2	13.85	1	13.75	14.00	0.2	11,059	0.00%
2022/02/07	3.2	13.47	3	13.37	13.45	0.2	11,009	0.00%
2022/01/25	2	12.80	0	0.00	12.75	2	10,972	0.02%
2022/01/24	1	12.90	0	0.00	13.15	1	10,947	0.01%
2022/01/21	5	13.46	0	0.00	13.25	5	10,923	0.05%
2022/01/20	14	13.79	3	13.97	13.70	11	10,900	0.10%
2022/01/19	2	13.58	0	0.00	13.60	2	10,860	0.02%
2022/01/18	1	13.85	1	13.95	13.75	0	10,828	0.00%
2022/01/17	2	13.43	4	13.45	13.65	-2	10,791	-0.02%
2022/01/14	2	13.33	2	13.38	13.35	0	10,755	0.00%
2022/01/13	2	13.88	0	0.00	13.70	2	10,673	0.02%
2022/01/12	7	14.24	1	14.30	14.00	6	10,594	0.06%
2022/01/11	19	14.38	8	13.97	14.15	11	10,392	0.11%
2022/01/10	3	14.68	24	14.99	14.40	-21	10,207	-0.21%
2022/01/07	25	14.67	3.3	14.75	14.55	21.7	9,773	0.22%
2022/01/06	3	15.02	6	15.33	15.15	-3	9,598	-0.03%
2022/01/05	23	15.40	11	15.58	14.90	12	9,413	0.13%
2022/01/04	16	15.35	8	15.41	15.10	8	8,986	0.09%
2022/01/03	8	16.17	13.4	16.17	16.10	-5.4	8,602	-0.06%
2021/12/30	2	15.55	76	15.71	16.00	-74	7,340	-1.01%
2021/12/29	31	14.62	0	0.00	14.55	31	6,655	0.47%
2021/12/28	11	14.99	7	14.97	14.60	4	6,490	0.06%
2021/12/27	5	14.45	3	14.55	14.45	2	6,159	0.03%
2021/12/24	2.1	14.05	2	14.10	14.10	0.1	6,077	0.00%
2021/12/23	1.4	14.28	0	0.00	14.35	1.4	6,005	0.02%
2021/12/22	11.1	14.76	6	14.54	14.30	5.1	5,924	0.09%
2021/12/21	3	13.88	0	0.00	13.95	3	5,385	0.06%
2021/12/20	1.3	14.18	0	0.00	14.10	1.3	5,307	0.02%
2021/12/17	15.3	14.07	4	14.08	14.00	11.3	5,250	0.22%
2021/12/16	24	14.83	19	14.83	14.85	5	5,064	0.10%
2021/12/15	12	14.72	12	15.18	14.60	0	4,812	0.00%
2021/12/14	52	14.74	19	15.00	14.10	33	4,038	0.82%
2021/12/13	7	14.94	4	15.55	15.55	3	3,048	0.10%
2021/12/10	7	13.51	19	14.05	14.15	-12	2,758	-0.43%
2021/12/09	6	12.75	23	12.66	12.90	-17	2,045	-0.83%
2021/12/08	0	0.00	3	11.65	11.75	-3	1,838	-0.16%
2021/12/07	2	11.80	2	11.50	11.50	0	1,810	0.00%
2021/12/06	0	0.00	1	11.60	11.45	-1	1,682	-0.06%
2021/11/30	0	0.00	2	10.95	10.85	-2	1,681	-0.12%
2021/11/29	4	10.60	0	0.00	10.70	4	1,549	0.26%
2021/11/26	2	11.13	0	0.00	10.90	2	1,524	0.13%
2021/11/24	0	0.00	1	11.45	11.65	-1	1,453	-0.07%
2021/11/23	2.1	11.31	0	0.00	11.25	2.1	1,424	0.15%
2021/11/22	0	0.00	1	11.70	11.70	-1	1,376	-0.07%
2021/11/19	2	11.33	0	0.00	11.30	2	1,324	0.15%
2021/11/18	0	0.00	2	11.33	11.50	-2	1,294	-0.15%
2021/11/16	0	0.00	1	11.05	10.90	-1	1,240	-0.08%
2021/11/12	1	10.85	1	10.85	10.90	0	1,226	0.00%
2021/11/11	0	0.00	1	11.30	11.25	-1	1,194	-0.08%
2021/11/05	16	11.30	0	0.00	11.25	16	1,265	1.26%
2021/11/02	1	11.20	0	0.00	11.10	1	1,268	0.08%
2021/11/01	0	0.00	1	11.50	11.40	-1	1,313	-0.08%
2021/10/25	0	0.00	12	11.26	11.35	-12	1,338	-0.90%
2021/10/20	10	10.95	0	0.00	10.80	10	1,380	0.72%
2021/10/13	0.1	10.45	0	0.00	10.30	0.1	1,672	0.00%
2021/10/12	0	10.60	0	0.00	10.40	0	1,684	0.00%
2021/10/06	0	0.00	3	10.50	10.20	-3	1,745	-0.17%
2021/10/04	1.1	10.93	1	10.25	10.20	0.1	1,738	0.00%
2021/10/01	2.1	10.91	0	0.00	10.85	2.1	1,715	0.12%
2021/09/29	4.1	11.09	2	11.05	11.15	2.1	1,707	0.12%
2021/09/28	1	11.45	0	0.00	11.45	1	1,721	0.06%
2021/09/27	0	0.00	1	11.70	11.60	-1	1,732	-0.06%
2021/09/23	3	11.18	0	0.00	11.20	3	1,727	0.17%
2021/09/22	0	11.50	0	0.00	11.20	0	1,739	0.00%
2021/09/13	1.2	11.26	0	0.00	11.25	1.2	1,832	0.07%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/06	1	11.40	0	0.00	11.40	1	1,825	0.05%
2021/09/02	0.1	11.80	0	0.00	11.75	0.1	1,823	0.01%
2021/08/25	0	0.00	5	12.14	12.15	-5	1,883	-0.27%
2021/08/23	0	0.00	2	12.10	12.15	-2	1,923	-0.10%
2021/08/20	0	11.40	0	0.00	11.50	0	1,928	0.00%
2021/08/17	5	11.72	0	0.00	11.60	5	1,937	0.26%
2021/08/16	23	12.15	10	11.95	11.90	13	1,948	0.67%
2021/08/12	0	0.00	2.4	12.70	12.65	-2.4	1,974	-0.12%
2021/08/11	10	12.82	0	0.00	12.50	10	1,996	0.50%
2021/08/05	1	13.65	0	0.00	13.55	1	2,111	0.05%
2021/08/04	10	13.75	10	13.90	14.10	0	2,129	0.00%
2021/07/28	1	13.10	0	0.00	13.35	1	2,338	0.04%
2021/07/20	4	13.80	4	13.70	13.45	0	3,015	0.00%
2021/07/13	0	0.00	3	14.00	13.70	-3	3,579	-0.08%
2021/07/12	0	0.00	7	13.44	13.55	-7	3,608	-0.19%
2021/07/09	5	13.30	0	0.00	13.35	5	3,795	0.13%
2021/07/08	0	0.00	3	13.70	13.40	-3	3,902	-0.08%
2021/07/07	0	0.00	6	13.20	13.25	-6	3,992	-0.15%
2021/07/06	3	13.50	11	13.45	13.50	-8	4,159	-0.19%
2021/07/05	0	0.00	2	13.70	13.75	-2	4,274	-0.05%
2021/07/01	17	13.48	6	13.35	13.25	11	4,421	0.25%
2021/06/30	6	13.60	0	0.00	13.50	6	4,552	0.13%
2021/06/29	2	13.50	0	0.00	13.40	2	4,776	0.04%
2021/06/28	3	13.60	0.1	13.65	13.75	2.9	5,029	0.06%
2021/06/25	0	0.00	3	14.05	14.15	-3	5,310	-0.06%
2021/06/23	0	0.00	2	13.50	13.55	-2	5,450	-0.04%
2021/06/22	2	13.30	0	0.00	13.15	2	5,483	0.04%
2021/06/18	4	13.68	0	0.00	13.65	4	5,603	0.07%
2021/06/17	0	0.00	2	14.00	14.00	-2	5,734	-0.03%
2021/06/16	4	13.78	0	0.00	13.55	4	6,069	0.07%
2021/06/11	0	0.00	2	13.90	13.85	-2	6,345	-0.03%
2021/06/10	3	13.72	0	0.00	13.65	3	6,348	0.05%
2021/06/07	0	0.00	10	14.20	13.95	-10	6,364	-0.16%
2021/06/04	0	0.00	1	14.00	13.95	-1	6,357	-0.02%
2021/06/03	0	0.00	0	14.50	14.15	0	6,361	0.00%
2021/05/28	0	0.00	10	13.75	13.65	-10	6,333	-0.16%
2021/05/25	0	0.00	10	13.65	13.40	-10	6,403	-0.16%
2021/05/24	0	0.00	1	12.80	13.20	-1	6,427	-0.02%
2021/05/21	1	12.95	0	0.00	12.85	1	6,448	0.02%
2021/05/18	0	0.00	3	12.30	12.30	-3	6,486	-0.05%
2021/05/17	14	11.33	0	0.00	11.20	14	6,454	0.22%
2021/05/14	10	12.80	0	0.00	12.40	10	6,392	0.16%
2021/05/13	11	12.32	0	0.00	12.45	11	6,367	0.17%
2021/05/12	15	12.95	5	12.65	12.70	10	6,401	0.16%
2021/05/11	1	14.05	0	0.00	14.05	1	6,343	0.02%
2021/05/10	0	0.00	4	15.26	15.60	-4	6,320	-0.06%
2021/05/05	0	0.00	1	15.05	14.55	-1	6,200	-0.02%
2021/05/04	2	14.30	0	0.00	14.80	2	6,154	0.03%
2021/05/03	4	16.09	0	0.00	15.85	4	6,039	0.07%
2021/04/29	5	17.95	5	17.40	17.05	0	5,940	0.00%
2021/04/28	9	17.78	1	17.95	17.75	8	5,858	0.14%
2021/04/27	3	17.72	57	17.84	17.70	-54	5,780	-0.93%
2021/04/26	5	18.37	7	18.36	18.25	-2	5,597	-0.04%
2021/04/23	4	17.79	3	17.80	18.00	1	5,401	0.02%
2021/04/22	0	0.00	20	17.59	17.00	-20	5,269	-0.38%
2021/04/21	0	0.00	1.2	17.98	18.35	-1.2	5,031	-0.02%
2021/04/16	0	0.00	1	17.50	17.40	-1	4,822	-0.02%
2021/04/15	1	17.80	0	0.00	17.45	1	4,768	0.02%
2021/04/14	0	0.00	2	16.15	16.75	-2	4,583	-0.04%
2021/04/13	2	17.65	2	17.55	16.90	0	4,557	0.00%
2021/04/12	11	17.79	6	17.83	17.70	5	4,493	0.11%
2021/04/07	0	0.00	23	17.29	17.35	-23	4,208	-0.55%
2021/04/01	50	17.35	54	17.34	17.00	-4	4,311	-0.09%
2021/03/31	61	16.82	28	17.13	16.85	33	4,099	0.80%
2021/03/30	2	16.33	20	16.10	16.10	-18	3,892	-0.46%
2021/03/29	20	15.75	0	0.00	15.40	20	3,593	0.56%
2021/03/24	1	14.95	1	14.95	14.90	0	3,567	0.00%
2021/03/23	14	15.47	0	0.00	15.10	14	3,541	0.40%
2021/03/22	9	15.48	12	15.59	15.55	-3	3,447	-0.09%
2021/03/19	44	15.36	31	15.05	15.00	13	3,346	0.39%
2021/03/18	75	15.25	1	15.30	15.30	74	3,049	2.43%
2021/03/11	0	0.00	50	14.10	14.05	-50	3,131	-1.60%
2021/02/23	0	0.00	3	14.20	14.10	-3	4,399	-0.07%
2021/02/22	0	0.00	1	14.10	14.05	-1	4,684	-0.02%
2021/02/17	0	0.00	1	12.85	13.10	-1	4,609	-0.02%
2021/02/05	0	0.00	10	12.61	12.60	-10	4,589	-0.22%
2021/02/03	10	13.05	30	12.85	13.00	-20	4,579	-0.44%
2021/02/02	1	12.65	0	0.00	12.50	1	4,487	0.02%
2021/01/29	33	12.35	3	12.65	12.25	30	4,401	0.68%
2021/01/06	2	13.90	0	0.00	13.80	2	4,117	0.05%
2021/01/05	0	0.00	2	14.30	14.30	-2	4,033	-0.05%
2020/12/28	3	14.15	3	14.25	14.85	0	3,815	0.00%
2020/12/24	0	0.00	10	14.20	14.05	-10	3,515	-0.28%
2020/12/23	10	14.00	0	0.00	14.15	10	3,468	0.29%
2020/12/22	4	13.75	0	0.00	13.80	4	3,450	0.12%
2020/12/21	0	0.00	3	13.25	13.60	-3	3,323	-0.09%
2020/12/18	1	13.85	5	13.88	13.70	-4	3,302	-0.12%
2020/12/17	6	13.83	3	13.95	13.85	3	3,288	0.09%
2020/12/11	0	0.00	1	13.90	13.60	-1	3,222	-0.03%
2020/12/08	1	13.85	5	13.96	13.85	-4	3,059	-0.13%
2020/12/07	3	14.78	1	14.80	14.25	2	3,048	0.07%
2020/12/04	1	14.00	2	14.50	14.50	-1	2,894	-0.03%
2020/12/03	0	0.00	3	13.75	13.65	-3	2,678	-0.11%
2020/12/02	1	14.00	22	14.01	13.90	-21	2,725	-0.77%
2020/12/01	4	14.21	6	14.35	14.30	-2	2,750	-0.07%
2020/11/30	4	13.55	12	13.71	13.70	-8	2,681	-0.30%
2020/11/27	25	12.85	91	12.85	12.95	-66	2,474	-2.67%
2020/11/26	0	0.00	1	12.70	12.70	-1	2,480	-0.04%
2020/11/25	0	0.00	10	12.80	12.55	-10	2,452	-0.41%
2020/11/24	5	12.70	0	0.00	12.50	5	2,414	0.21%
2020/11/20	1	12.95	2	12.88	12.65	-1	2,329	-0.04%
2020/11/19	106	12.80	2	12.45	12.90	104	1,896	5.48%	大買/鉅額交易
2020/11/17	0	0.00	1	11.55	11.55	-1	1,568	-0.06%
2020/11/16	0	0.00	1	11.85	11.70	-1	1,609	-0.06%
2020/11/05	3	11.15	3	11.30	11.10	0	1,645	0.00%
2020/10/15	0	0.00	7	12.06	11.80	-7	1,877	-0.37%
2020/10/14	6	11.35	6	11.42	11.85	0	1,837	0.00%
2020/10/13	0	0.00	3	11.30	11.30	-3	1,825	-0.16%
2020/10/12	0	0.00	10	11.25	11.15	-10	1,826	-0.55%
2020/09/28	0	0.00	5	11.20	11.15	-5	2,341	-0.21%
2020/09/25	9	10.98	2	10.85	10.65	7	2,363	0.30%
2020/09/24	3	11.15	0	0.00	11.20	3	2,353	0.13%
2020/09/22	7	11.88	3	11.80	11.75	4	2,363	0.17%
2020/09/21	0	0.00	1	12.30	12.00	-1	2,356	-0.04%
2020/09/18	5	11.90	5	12.05	11.95	0	2,341	0.00%
2020/09/10	1	11.90	4	12.40	11.90	-3	2,400	-0.12%
2020/09/07	6	12.40	3	12.85	12.15	3	2,355	0.13%
2020/09/04	5	11.75	11	11.91	12.50	-6	2,284	-0.26%
2020/09/03	6	11.85	5	12.04	11.85	1	2,171	0.05%
2020/09/01	3	11.23	2	11.30	11.10	1	2,031	0.05%
2020/08/21	1	10.70	0	0.00	10.60	1	2,125	0.05%
2020/08/20	4	10.43	0	0.00	10.40	4	2,123	0.19%
2020/08/17	0	0.00	6	11.63	11.70	-6	2,075	-0.29%
2020/08/14	3	11.20	3.1	11.35	11.30	-0.1	2,038	0.00%
2020/08/13	3	11.15	3	11.50	11.20	0	2,033	0.00%
2020/08/11	4	11.34	0	0.00	11.30	4	2,042	0.20%
2020/08/10	10	11.70	10	11.40	11.40	0	2,035	0.00%
2020/08/03	10	11.95	10	11.80	11.80	0	2,056	0.00%
2020/07/31	3	11.95	1	11.50	12.00	2	2,039	0.10%
2020/07/28	1	11.20	0	0.00	10.75	1	1,958	0.05%
2020/07/24	1	11.25	0	0.00	11.25	1	1,988	0.05%
2020/07/21	1	11.65	3	11.90	11.80	-2	2,025	-0.10%
2020/07/20	0	0.00	10	11.30	11.30	-10	2,010	-0.50%
2020/07/17	13	11.74	3	11.90	11.55	10	2,006	0.50%
2020/07/16	3	11.75	0	0.00	11.60	3	1,998	0.15%
2020/07/14	0	0.00	1	11.85	11.80	-1	2,014	-0.05%
2020/07/13	3	11.90	3.1	12.05	12.20	-0.1	2,016	0.00%
2020/07/10	5	11.99	0	0.00	11.80	5	2,011	0.25%
2020/07/09	2	12.45	1	12.25	12.25	1	1,988	0.05%
2020/07/08	26	12.54	14	13.11	12.65	12	1,940	0.62%
2020/07/07	2	11.18	7	11.45	12.00	-5	1,684	-0.30%
2020/07/06	0	0.00	2	11.25	11.25	-2	1,610	-0.12%
2020/07/03	2	11.03	0	0.00	11.00	2	1,589	0.13%
2020/07/01	0	0.00	5	10.80	10.90	-5	1,589	-0.31%
2020/06/30	5	10.60	0	0.00	10.60	5	1,633	0.31%
2020/06/22	0	0.00	0	11.25	11.25	0	1,665	0.00%
2020/06/17	0	0.00	2	10.60	10.55	-2	1,612	-0.12%
2020/06/15	2	10.45	0	0.00	10.30	2	1,700	0.12%
2020/06/09	1	11.15	0	0.00	11.10	1	1,772	0.06%
2020/06/05	2	11.20	0	0.00	11.55	2	1,780	0.11%
2020/06/03	0	0.00	3	10.65	10.75	-3	1,725	-0.17%
2020/06/02	5	10.40	0	0.00	10.50	5	1,793	0.28%
2020/06/01	0	0.00	3	10.30	10.45	-3	1,891	-0.16%
2020/05/29	3	10.10	0	0.00	10.00	3	1,885	0.16%
2020/05/28	3	10.45	6	10.65	10.30	-3	1,875	-0.16%
2020/05/27	0	0.00	20	10.40	10.35	-20	1,875	-1.07%
2020/05/25	3	10.35	0	0.00	10.20	3	1,880	0.16%
2020/05/18	1	10.30	0	0.00	10.35	1	1,889	0.05%
2020/05/15	1	10.70	0	0.00	10.70	1	1,881	0.05%
2020/05/14	3	11.00	0	0.00	10.85	3	1,875	0.16%
2020/05/07	5	11.25	5	11.40	11.60	0	1,826	0.00%
2020/04/28	0	0.00	1	12.00	11.85	-1	1,781	-0.06%
2020/04/27	3	11.25	3	11.45	11.45	0	1,758	0.00%
2020/04/24	1	11.10	1	11.25	11.15	0	1,750	0.00%
2020/04/22	0	0.00	12	11.07	11.00	-12	1,769	-0.68%
2020/04/21	5	11.00	0	0.00	10.85	5	1,784	0.28%
2020/04/14	0	0.00	1	10.85	10.80	-1	1,811	-0.06%
2020/04/13	11	10.48	10	10.55	10.45	1	1,826	0.05%
2020/04/10	0	0.00	15	10.25	10.30	-15	1,839	-0.82%
2020/04/07	0	0.00	1	10.30	10.15	-1	2,007	-0.05%
2020/04/06	1	10.15	2	9.99	10.00	-1	1,996	-0.05%
2020/04/01	5	9.94	2	10.00	9.84	3	1,973	0.15%
2020/03/26	1	8.38	0	0.00	8.89	1	1,865	0.05%
2020/03/25	0	0.00	14	8.41	8.39	-14	1,857	-0.75%
2020/03/23	5	7.61	7	7.75	7.45	-2	1,895	-0.11%
2020/03/20	0	0.00	3	8.29	7.93	-3	1,909	-0.16%
2020/03/19	6	7.78	0	0.00	7.66	6	1,914	0.31%
2020/03/17	25	9.37	10	9.20	9.20	15	1,863	0.81%
2020/03/16	3	10.50	23	10.52	10.20	-20	1,821	-1.10%
2020/03/13	14	10.50	1	10.55	10.50	13	1,807	0.72%
2020/03/12	13	12.37	42	11.61	11.60	-29	1,760	-1.65%
2020/03/11	2	13.10	10	13.20	12.70	-8	1,717	-0.47%
2020/03/09	13	13.18	0	0.00	12.90	13	1,701	0.76%
2020/03/06	10	13.95	3	14.05	13.70	7	1,661	0.42%
2020/03/05	7	13.41	6	13.23	13.95	1	1,566	0.06%
2020/03/04	3	12.77	0	0.00	12.70	3	1,466	0.20%
2020/03/02	2	12.90	0	0.00	12.90	2	1,444	0.14%
2020/02/27	1	13.15	0	0.00	13.15	1	1,444	0.07%
2020/02/26	1	13.55	0	0.00	13.55	1	1,429	0.07%
2020/02/21	1	14.10	0	0.00	14.00	1	1,446	0.07%
2020/02/20	1	14.10	0	0.00	14.15	1	1,436	0.07%
2020/02/19	1	14.25	0	0.00	14.20	1	1,435	0.07%
2020/02/17	1	14.05	0	0.00	14.10	1	1,436	0.07%
2020/02/05	1	14.15	0	0.00	14.25	1	1,462	0.07%
2020/02/04	0	0.00	3	14.12	14.15	-3	1,458	-0.21%
2020/02/03	4	13.53	0	0.00	13.70	4	1,471	0.27%
2020/01/31	5	14.60	24	14.64	14.60	-19	1,451	-1.31%
2020/01/30	5	14.87	0	0.00	14.85	5	1,448	0.35%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/17	1	16.60	0	0.00	16.75	1	1,420	0.07%
2020/01/16	0	0.00	3	16.88	16.85	-3	1,412	-0.21%
2020/01/15	2	16.63	0	0.00	16.90	2	1,402	0.14%
2020/01/14	1	16.80	11	16.83	16.75	-10	1,386	-0.72%
2020/01/13	0	0.00	11	16.35	16.50	-11	1,318	-0.83%
2020/01/07	2	16.20	1	16.20	16.15	1	1,274	0.08%
2020/01/06	3	16.18	249	16.14	16.10	-246	1,250	-19.67%	大賣/鉅額交易
2020/01/03	9	16.48	0	0.00	16.65	9	1,230	0.73%
2020/01/02	262	16.48	0	0.00	16.50	262	1,195	21.91%	大買/鉅額交易
2019/12/30	0	0.00	3	15.20	15.15	-3	1,190	-0.25%
2019/12/23	1	15.15	0	0.00	15.15	1	1,253	0.08%
2019/12/18	1	15.35	0	0.00	15.65	1	1,299	0.08%
2019/12/16	0	0.00	8	14.89	15.25	-8	1,236	-0.65%
2019/12/13	7	14.69	0	0.00	14.45	7	1,184	0.59%
2019/12/11	0	0.00	6	15.25	15.10	-6	1,154	-0.52%
2019/12/09	2	15.05	2	15.30	15.00	0	1,145	0.00%
2019/11/29	0	0.00	3	14.95	14.95	-3	1,161	-0.26%
2019/11/19	1	14.80	0	0.00	14.75	1	1,174	0.09%
2019/11/15	2	14.95	0	0.00	14.95	2	1,174	0.17%
2019/11/14	1	15.00	0	0.00	14.90	1	1,175	0.09%
2019/11/13	1	14.95	0	0.00	15.00	1	1,173	0.09%
2019/11/12	1	15.60	25	15.47	15.40	-24	1,128	-2.13%
2019/11/11	0	0.00	3	15.75	15.55	-3	1,126	-0.27%
2019/10/31	1	16.75	0	0.00	16.60	1	1,182	0.08%
2019/10/30	0	0.00	1	17.10	17.10	-1	1,166	-0.09%
2019/10/29	3	17.15	0	0.00	17.10	3	1,167	0.26%
2019/10/28	3	17.45	12	17.51	17.40	-9	1,168	-0.77%
2019/10/25	3	17.50	0	0.00	17.50	3	1,166	0.26%
2019/10/24	0	0.00	1	17.70	17.55	-1	1,175	-0.09%
2019/10/22	1	17.80	0	0.00	17.60	1	1,185	0.08%
2019/10/15	0	0.00	10	17.70	17.70	-10	1,234	-0.81%
2019/10/14	33	17.68	31	17.64	17.65	2	1,231	0.16%
2019/10/09	0	0.00	5	17.65	17.65	-5	1,241	-0.40%
2019/10/08	3	17.78	0	0.00	17.80	3	1,239	0.24%
2019/10/07	0	0.00	5	18.35	18.35	-5	1,212	-0.41%
2019/10/04	51	18.82	25	18.62	18.65	26	1,205	2.16%
2019/10/03	0	0.00	2	18.40	18.60	-2	1,118	-0.18%
2019/10/01	1	18.00	4	17.88	18.10	-3	1,111	-0.27%
2019/09/27	6	17.68	0	0.00	17.55	6	1,105	0.54%
2019/09/26	0	0.00	5	18.10	17.90	-5	1,131	-0.44%
2019/09/24	15	18.30	1	18.25	18.30	14	1,206	1.16%
2019/09/23	8	17.93	2	18.20	18.20	6	1,185	0.51%
2019/09/20	5	17.50	0	0.00	17.40	5	1,136	0.44%
2019/09/19	0	0.00	4	17.40	17.45	-4	1,158	-0.35%
2019/09/18	5	17.34	5	17.49	17.50	0	1,172	0.00%
2019/09/17	3	17.30	0	0.00	17.30	3	1,171	0.26%
2019/09/12	0	0.00	2	17.80	17.80	-2	1,188	-0.17%
2019/09/10	2	17.60	0	0.00	17.55	2	1,232	0.16%
2019/09/04	2	18.15	0	0.00	18.15	2	1,232	0.16%
2019/08/30	0	0.00	1	17.70	18.10	-1	1,247	-0.08%
2019/08/29	0	0.00	2	17.35	17.40	-2	1,213	-0.16%
2019/08/28	0	0.00	1	17.20	17.10	-1	1,213	-0.08%
2019/08/27	4	17.05	2	17.25	17.00	2	1,222	0.16%
2019/08/21	3	17.35	3	17.45	17.35	0	1,297	0.00%
2019/08/15	10	17.05	4	17.05	17.00	6	1,341	0.45%
2019/08/07	1	16.30	0	0.00	16.25	1	1,368	0.07%
2019/08/05	1	16.65	0	0.00	16.55	1	1,404	0.07%
2019/08/02	3	17.48	0	0.00	17.30	3	1,409	0.21%
2019/08/01	2	17.85	2	18.00	17.85	0	1,416	0.00%
2019/07/30	2	18.45	0	0.00	18.15	2	1,432	0.14%
2019/07/29	0	0.00	9	18.67	18.55	-9	1,463	-0.61%
2019/07/26	0	0.00	1	18.65	18.65	-1	1,474	-0.07%
2019/07/23	0	0.00	5	18.01	18.35	-5	1,611	-0.31%
2019/07/18	2	18.10	0	0.00	18.05	2	1,809	0.11%
2019/07/17	10	18.73	3	18.60	18.65	7	2,214	0.32%
2019/07/15	8	18.23	5	18.30	18.30	3	2,328	0.13%
2019/07/04	0	0.00	1	19.55	19.35	-1	3,025	-0.03%
2019/07/03	1	19.40	0	0.00	19.40	1	3,047	0.03%
2019/06/27	0	0.00	5	19.00	18.95	-5	3,214	-0.16%
2019/06/26	5	18.75	0	0.00	18.70	5	3,248	0.15%
2019/06/25	1	19.30	0	0.00	19.25	1	3,285	0.03%
2019/06/24	2	19.55	2	19.70	19.55	0	3,327	0.00%
2019/06/19	0	0.00	2	19.20	19.55	-2	3,892	-0.05%
2019/06/18	3	18.92	0	0.00	18.85	3	4,093	0.07%
2019/06/14	0	0.00	1	19.50	19.40	-1	4,192	-0.02%
2019/06/10	0	0.00	4	19.00	18.90	-4	4,831	-0.08%
2019/06/06	3	18.95	0	0.00	19.05	3	4,885	0.06%
2019/06/03	0	0.00	2	18.98	19.00	-2	5,485	-0.04%
2019/05/31	0	0.00	3	18.97	19.15	-3	5,623	-0.05%
2019/05/30	1	19.00	1	18.75	18.75	0	5,667	0.00%
2019/05/22	0	0.00	2	17.98	17.90	-2	6,934	-0.03%
2019/05/21	3	17.30	3	17.40	17.55	0	7,131	0.00%
2019/05/15	2	18.30	0	0.00	18.30	2	8,498	0.02%
2019/05/14	0	0.00	10	17.65	18.15	-10	8,557	-0.12%
2019/05/07	0	0.00	5	19.20	19.10	-5	8,754	-0.06%
2019/05/06	6	19.19	0	0.00	18.90	6	8,890	0.07%
2019/05/03	0	0.00	3	19.50	19.50	-3	8,868	-0.03%
2019/05/02	2	19.53	0	0.00	19.50	2	8,861	0.02%
2019/04/30	3	19.40	1	19.55	19.30	2	8,840	0.02%
2019/04/29	41	20.12	0	0.00	20.00	41	8,788	0.47%
2019/04/26	1	20.55	0	0.00	20.55	1	8,746	0.01%
2019/04/25	0	0.00	1	21.05	20.95	-1	8,709	-0.01%
2019/04/24	1	21.05	0	0.00	20.85	1	8,691	0.01%
2019/04/23	78	22.40	71.5	22.36	21.65	6.5	8,579	0.08%
2019/04/22	23	21.48	9	21.61	21.65	14	8,170	0.17%
2019/04/19	0	0.00	5	20.90	20.90	-5	8,086	-0.06%
2019/04/18	5	20.70	27	20.87	20.70	-22	8,058	-0.27%
2019/04/17	2	21.63	3	21.52	21.30	-1	7,997	-0.01%
2019/04/16	21	22.14	2	22.10	21.85	19	7,921	0.24%
2019/04/15	0	0.00	13	21.64	21.60	-13	7,713	-0.17%
2019/04/12	12	20.64	2	20.95	20.55	10	7,600	0.13%
2019/04/11	7	21.50	26	21.40	21.10	-19	7,598	-0.25%
2019/04/10	0	0.00	12	21.26	21.45	-12	7,498	-0.16%
2019/04/09	23	21.15	2	21.20	21.10	21	7,482	0.28%
2019/04/08	9	21.21	4	21.10	21.10	5	7,475	0.07%
2019/04/03	0	0.00	6	21.40	21.15	-6	7,446	-0.08%
2019/04/02	2	20.75	2	20.95	20.80	0	7,366	0.00%
2019/04/01	5	20.55	9	20.63	20.40	-4	7,315	-0.05%
2019/03/29	3	20.45	8	20.65	20.60	-5	7,273	-0.07%
2019/03/28	11	20.45	13	20.57	20.40	-2	7,281	-0.03%
2019/03/26	30	21.66	27	21.37	21.30	3	7,649	0.04%
2019/03/25	1	20.55	1	20.50	21.05	0	7,476	0.00%
2019/03/22	15	21.61	1	21.35	21.30	14	7,428	0.19%
2019/03/21	6	21.70	20	21.84	22.15	-14	7,226	-0.19%
2019/03/20	0	0.00	3	20.95	20.90	-3	7,022	-0.04%
2019/03/19	1	20.95	1	21.15	20.75	0	7,005	0.00%
2019/03/18	36	21.20	41	21.36	21.15	-5	6,945	-0.07%
2019/03/15	0	0.00	1	20.60	20.70	-1	6,757	-0.01%
2019/03/14	1	20.65	0	0.00	20.55	1	6,726	0.01%
2019/03/13	19	21.04	21	21.07	20.70	-2	6,777	-0.03%
2019/03/11	7	20.57	3	20.55	20.40	4	6,594	0.06%
2019/03/08	21	20.75	0	0.00	20.50	21	6,674	0.31%
2019/03/07	0	0.00	30	21.00	20.80	-30	6,451	-0.46%
2019/03/06	0	0.00	10	20.85	20.75	-10	6,282	-0.16%
2019/03/05	15	20.50	0	0.00	20.50	15	6,401	0.23%
2019/03/04	1	20.60	9	20.83	20.90	-8	6,402	-0.12%
2019/02/27	52	20.65	52	20.75	20.60	0	6,134	0.00%
2019/02/26	0	0.00	6	20.25	19.90	-6	5,759	-0.10%
2019/02/25	0	0.00	26	20.19	20.20	-26	5,731	-0.45%
2019/02/22	21	20.84	6	20.23	20.25	15	5,680	0.26%
2019/02/21	4	19.83	15	19.90	20.60	-11	5,529	-0.20%
2019/02/20	18	20.38	18	20.38	20.15	0	5,470	0.00%
2019/02/19	3	19.80	1	20.15	19.90	2	5,320	0.04%
2019/02/18	20	20.82	16	20.76	20.30	4	5,299	0.08%
2019/02/15	33	19.76	16	20.03	19.75	17	5,062	0.34%
2019/02/14	1	18.00	3	19.45	19.55	-2	4,542	-0.04%
2019/02/12	1	17.35	0	0.00	17.60	1	4,524	0.02%
2019/02/11	0	0.00	1	16.95	17.10	-1	4,604	-0.02%
2019/01/30	3	17.23	11	17.16	17.00	-8	4,689	-0.17%
2019/01/25	1	17.05	53	16.80	17.10	-52	5,187	-1.00%
2019/01/24	0	0.00	23	16.49	16.40	-23	5,139	-0.45%
2019/01/23	5	16.40	5	16.35	16.40	0	5,304	0.00%
2019/01/22	2	16.23	0	0.00	16.20	2	5,487	0.04%
2019/01/16	0	0.00	1	16.60	16.45	-1	5,698	-0.02%
2019/01/15	1	16.50	0	0.00	16.55	1	5,809	0.02%
2019/01/08	1	16.30	1	16.40	16.30	0	5,981	0.00%
2019/01/07	2	16.15	2	16.33	16.40	0	6,030	0.00%
2018/12/26	0	0.00	1	16.35	16.35	-1	6,578	-0.02%
2018/12/25	0	0.00	2	16.70	16.50	-2	6,623	-0.03%
2018/12/21	1	17.50	1	17.35	17.30	0	6,885	0.00%
2018/12/20	1	17.65	1	17.80	17.15	0	7,010	0.00%
2018/12/19	25	18.53	26	19.01	18.35	-1	6,916	-0.01%
2018/12/18	0	0.00	30	17.25	17.50	-30	6,619	-0.45%
2018/12/17	2	17.23	0	0.00	17.05	2	6,574	0.03%
2018/12/10	1	16.70	0	0.00	16.70	1	6,789	0.01%
2018/12/06	0	0.00	3	17.42	16.80	-3	6,864	-0.04%
2018/12/05	31	18.45	10	18.12	18.30	21	6,779	0.31%
2018/12/04	0	0.00	3	19.10	18.50	-3	6,829	-0.04%
2018/12/03	0	0.00	7	18.52	18.50	-7	6,770	-0.10%
2018/11/30	0	0.00	1	18.00	17.85	-1	6,647	-0.02%
2018/11/29	12	17.77	34	17.82	17.60	-22	6,593	-0.33%
2018/11/28	26	17.85	11	17.97	17.70	15	6,479	0.23%
2018/11/27	0	0.00	10	16.92	17.20	-10	6,256	-0.16%
2018/11/26	0	0.00	10	16.65	16.55	-10	6,309	-0.16%
2018/11/23	0	0.00	1	16.60	16.35	-1	6,312	-0.02%
2018/11/21	2	16.78	4	16.90	17.10	-2	6,290	-0.03%
2018/11/20	1	16.85	1	16.95	16.80	0	6,274	0.00%
2018/11/16	1	16.60	0	0.00	16.55	1	6,064	0.02%
2018/11/15	4	17.24	3	17.17	16.50	1	6,016	0.02%
2018/11/13	3	16.60	3	16.82	17.00	0	5,903	0.00%
2018/11/12	3	16.95	0	0.00	16.80	3	5,826	0.05%
2018/11/09	0	0.00	3	16.53	17.15	-3	5,681	-0.05%
2018/11/08	4	16.66	1	16.90	16.45	3	5,594	0.05%
2018/11/07	1	16.55	1	16.40	16.30	0	5,495	0.00%
2018/11/06	0	0.00	5	16.65	16.30	-5	5,555	-0.09%
2018/11/05	14	16.69	2	16.95	16.70	12	5,505	0.22%
2018/11/02	10	16.70	1	16.35	16.70	9	5,372	0.17%
2018/11/01	0	0.00	1	15.30	15.60	-1	5,116	-0.02%
2018/10/31	21	15.36	30	15.38	15.30	-9	5,056	-0.18%
2018/10/30	33	14.95	20	14.98	15.20	13	4,960	0.26%
2018/10/29	0	0.00	1	14.40	14.70	-1	4,883	-0.02%
2018/10/26	1	13.70	1	13.95	13.95	0	4,903	0.00%
2018/10/25	1	14.00	0	0.00	13.60	1	4,938	0.02%
2018/10/23	3	15.25	3	14.85	14.95	0	4,996	0.00%
2018/10/22	0	0.00	1	15.60	15.60	-1	4,969	-0.02%
2018/10/16	2	15.13	1	14.85	15.10	1	5,724	0.02%
2018/10/15	5	15.23	5	15.19	15.00	0	6,193	0.00%
2018/10/12	54	14.36	0	0.00	14.75	54	6,200	0.87%
2018/10/11	0	0.00	3	15.33	15.25	-3	6,345	-0.05%
2018/10/09	17	17.51	10	16.95	16.90	7	6,329	0.11%
2018/10/08	24	18.96	7	18.91	18.30	17	6,201	0.27%
2018/10/05	10	19.80	0	0.00	19.80	10	6,196	0.16%
2018/10/04	1	20.45	0	0.00	20.40	1	6,228	0.02%
2018/10/03	17	20.05	2	20.20	20.30	15	6,317	0.24%
2018/10/02	6	20.56	0	0.00	20.35	6	6,449	0.09%
2018/10/01	0	0.00	1	21.30	21.55	-1	6,685	-0.01%
2018/09/28	6	21.65	0	0.00	21.60	6	6,984	0.09%
2018/09/27	2	20.95	10	21.64	21.60	-8	6,970	-0.11%
2018/09/26	2	20.45	17	21.04	21.20	-15	6,871	-0.22%
2018/09/21	0	0.00	2	20.35	20.35	-2	7,004	-0.03%
2018/09/20	0	0.00	1	20.05	19.90	-1	7,220	-0.01%
2018/09/19	2	20.05	0	0.00	20.05	2	7,458	0.03%
2018/09/18	8	20.35	8	20.51	20.00	0	7,955	0.00%
2018/09/17	8	20.79	0	0.00	20.75	8	8,141	0.10%
2018/09/14	8	20.83	41	21.34	21.60	-33	8,374	-0.39%
2018/09/13	0	0.00	5	20.51	20.55	-5	8,871	-0.06%
2018/09/12	12	19.71	10	19.28	19.35	2	9,600	0.02%
2018/09/10	12	20.21	4	20.36	19.50	8	10,344	0.08%
2018/09/07	3	22.17	0	0.00	21.65	3	10,298	0.03%
2018/09/06	6	23.03	5	23.19	22.80	1	10,366	0.01%
2018/09/05	1	23.60	0	0.00	23.00	1	10,385	0.01%
2018/09/04	3	23.05	3	23.45	23.45	0	10,421	0.00%
2018/09/03	9	23.45	7	23.69	23.10	2	10,461	0.02%
2018/08/31	20	24.18	24	24.20	24.00	-4	10,473	-0.04%
2018/08/30	0	0.00	4	23.55	23.80	-4	10,375	-0.04%
2018/08/29	0	0.00	31	23.45	23.25	-31	10,383	-0.30%
2018/08/28	0	0.00	3	23.20	23.05	-3	10,426	-0.03%
2018/08/27	8	22.66	6	22.75	23.05	2	10,485	0.02%
2018/08/24	6	22.18	15	22.14	22.05	-9	10,536	-0.09%
2018/08/23	0	0.00	0.3	22.45	22.35	-0.3	10,675	0.00%
2018/08/20	4	22.25	1	22.45	22.10	3	11,180	0.03%
2018/08/16	26	22.52	3	22.12	22.55	23	11,174	0.21%
2018/08/15	9	22.31	9	22.57	22.25	0	11,171	0.00%
2018/08/14	0	0.00	9	23.34	23.35	-9	11,104	-0.08%
2018/08/13	46	22.87	4	22.81	22.75	42	11,218	0.37%
2018/08/10	13	25.33	23	24.86	24.80	-10	11,066	-0.09%
2018/08/09	6	25.78	7	26.00	25.80	-1	11,022	-0.01%
2018/08/08	23	26.70	8	26.54	26.10	15	11,075	0.14%
2018/08/07	1	26.90	9	26.93	26.80	-8	11,112	-0.07%
2018/08/06	19	27.18	15	26.98	26.80	4	11,158	0.04%
2018/08/03	46	27.15	0	0.00	27.80	46	11,206	0.41%
2018/08/02	18	27.80	12	28.26	27.10	6	11,191	0.05%
2018/08/01	8	28.64	3	28.87	28.65	5	11,116	0.04%
2018/07/31	10	28.78	11	28.81	28.75	-1	11,093	-0.01%
2018/07/30	4	29.01	11	28.76	28.60	-7	11,145	-0.06%
2018/07/27	48	29.08	5	29.18	29.50	43	11,101	0.39%
2018/07/26	5	29.26	3	29.55	28.75	2	11,048	0.02%
2018/07/25	16	29.48	2	29.70	29.20	14	10,983	0.13%
2018/07/24	10	29.82	23	29.88	29.75	-13	10,894	-0.12%
2018/07/23	47	29.40	35	29.59	29.00	12	10,692	0.11%
2018/07/20	40	29.25	40	29.64	30.25	0	10,404	0.00%
2018/07/19	0	0.00	2	28.30	28.50	-2	9,941	-0.02%
2018/07/18	41	28.87	7	28.88	28.15	34	9,977	0.34%
2018/07/17	10	27.68	3	27.25	27.50	7	9,791	0.07%
2018/07/16	3	28.65	0	0.00	27.75	3	9,749	0.03%
2018/07/13	6	28.77	8	28.53	28.50	-2	9,704	-0.02%
2018/07/12	2	28.38	2	28.80	28.20	0	9,610	0.00%
2018/07/11	6	28.93	4	28.96	28.70	2	9,559	0.02%
2018/07/10	5	28.83	3	29.05	28.80	2	9,516	0.02%
2018/07/09	6	28.75	0	0.00	28.90	6	9,332	0.06%
2018/07/06	2	28.65	21	27.83	29.10	-19	8,951	-0.21%
2018/07/05	7	27.30	10	26.67	26.70	-3	8,674	-0.03%
2018/07/04	2	26.50	1	26.90	26.40	1	8,667	0.01%
2018/07/03	19	27.51	5	27.86	27.10	14	8,645	0.16%
2018/07/02	16	28.57	8	28.69	28.30	8	8,549	0.09%
2018/06/29	22	29.14	17	28.87	28.70	5	8,516	0.06%
2018/06/28	12	28.65	9	29.08	27.90	3	8,497	0.04%
2018/06/27	24	28.33	18	28.74	29.25	6	8,282	0.07%
2018/06/26	7	28.59	6	28.94	28.40	1	7,862	0.01%
2018/06/25	17	29.43	5	29.34	27.90	12	7,912	0.15%
2018/06/22	61	31.44	20	32.00	30.00	41	7,719	0.53%
2018/06/21	103	31.00	114	30.73	31.15	-11	7,077	-0.16%	大買/大賣/
2018/06/20	21	28.09	28	28.31	28.90	-7	6,337	-0.11%
2018/06/19	3	24.50	6	25.18	26.95	-3	5,755	-0.05%
2018/06/15	4	25.43	0	0.00	25.15	4	5,566	0.07%
2018/06/14	0	0.00	4	26.43	26.10	-4	5,531	-0.07%
2018/06/13	7	25.48	0	0.00	25.45	7	5,452	0.13%
2018/06/11	4	25.66	0	0.00	25.35	4	5,462	0.07%
2018/06/08	2	26.60	3	26.80	26.00	-1	5,461	-0.02%
2018/06/07	0	0.00	22	26.78	26.75	-22	5,470	-0.40%
2018/06/05	2	26.40	6	26.50	26.65	-4	5,842	-0.07%
2018/06/04	5	26.21	12	26.68	26.10	-7	5,868	-0.12%
2018/06/01	1	26.50	0	0.00	26.90	1	5,796	0.02%
2018/05/31	2	27.43	2	27.50	26.50	0	5,749	0.00%
2018/05/30	32	29.66	27	29.72	28.35	5	5,640	0.09%
2018/05/29	1	28.90	5	28.90	28.90	-4	5,324	-0.08%
2018/05/28	2	26.35	3	26.55	26.30	-1	5,210	-0.02%
2018/05/25	3	26.27	1	26.25	26.10	2	5,249	0.04%
2018/05/24	2	26.95	2	27.15	26.65	0	5,281	0.00%
2018/05/23	10	26.88	4	27.00	26.60	6	5,324	0.11%
2018/05/22	5	27.00	0	0.00	27.05	5	5,393	0.09%
2018/05/21	6	27.38	14	27.39	27.80	-8	5,422	-0.15%
2018/05/18	8	26.13	1	26.10	25.90	7	5,355	0.13%
2018/05/17	11	27.16	2	27.80	26.55	9	5,550	0.16%
2018/05/16	3	26.77	8	27.21	27.60	-5	5,693	-0.09%
2018/05/15	12	26.99	14	26.88	26.85	-2	5,781	-0.03%
2018/05/14	2	26.10	3	26.42	26.30	-1	5,912	-0.02%
2018/05/11	9	25.61	30	26.36	26.65	-21	6,014	-0.35%
2018/05/10	4	25.44	5	25.56	25.20	-1	5,914	-0.02%
2018/05/09	8	24.76	52	24.64	24.60	-44	5,892	-0.75%
2018/05/08	7	24.91	9	24.97	25.05	-2	5,890	-0.03%
2018/05/07	3	24.92	15	24.73	25.05	-12	5,933	-0.20%
2018/05/04	17	24.69	31	24.42	23.90	-14	5,922	-0.24%
2018/05/03	6	23.53	8	23.90	23.85	-2	5,928	-0.03%
2018/05/02	5	23.88	6	24.00	23.70	-1	5,947	-0.02%
2018/04/30	3	22.93	12	23.25	23.25	-9	5,972	-0.15%
2018/04/27	5	21.68	13	21.85	22.30	-8	6,007	-0.13%
2018/04/26	10	20.59	8	21.06	21.00	2	6,148	0.03%
2018/04/25	6	21.00	31	21.08	21.60	-25	6,620	-0.38%
2018/04/24	16	19.93	12	20.09	20.90	4	6,808	0.06%
2018/04/23	34	21.28	13	21.26	21.00	21	6,836	0.31%
2018/04/20	0	0.00	4	22.58	22.65	-4	7,062	-0.06%
2018/04/19	8	22.71	2	22.30	22.55	6	7,196	0.08%
2018/04/18	2	22.20	2	22.50	22.30	0	7,466	0.00%
2018/04/17	3	22.72	3	23.03	22.20	0	7,541	0.00%
2018/04/16	29	23.97	5	23.90	23.20	24	7,687	0.31%
2018/04/12	2	23.20	2	23.60	23.10	0	8,475	0.00%
2018/04/11	9	23.30	14	23.41	23.40	-5	8,792	-0.06%
2018/04/10	10	23.18	3	23.92	23.00	7	9,255	0.08%
2018/04/09	9	25.14	4	25.53	24.35	5	9,832	0.05%
2018/04/03	2	26.10	1	26.10	25.75	1	10,503	0.01%
2018/04/02	8	26.86	0	0.00	26.50	8	11,171	0.07%
2018/03/31	5	26.94	19	26.81	27.20	-14	11,562	-0.12%
2018/03/30	10	25.81	5	26.14	25.60	5	11,431	0.04%
2018/03/29	8	25.93	0	0.00	25.65	8	11,564	0.07%
2018/03/28	9	26.52	15	26.70	25.90	-6	11,759	-0.05%
2018/03/27	0	0.00	2	24.70	26.05	-2	11,555	-0.02%
2018/03/26	16	23.71	9	24.01	23.70	7	11,556	0.06%
2018/03/23	22	24.21	0	0.00	24.00	22	11,587	0.19%
2018/03/22	14	26.46	3	26.40	26.05	11	11,667	0.09%
2018/03/21	6	27.13	4	27.18	26.80	2	11,725	0.02%
2018/03/20	6	26.78	4	27.18	26.80	2	12,025	0.02%
2018/03/19	9	26.64	16	27.14	26.60	-7	12,383	-0.06%
2018/03/16	9	27.01	0	0.00	26.95	9	12,813	0.07%
2018/03/15	0	0.00	1	27.90	27.55	-1	12,935	-0.01%
2018/03/14	6	27.89	7	28.18	27.55	-1	13,175	-0.01%
2018/03/13	1	27.75	0	0.00	27.65	1	13,221	0.01%
2018/03/12	1	28.65	20	27.79	28.20	-19	13,332	-0.14%
2018/03/09	25	26.51	8	26.58	26.70	17	13,288	0.13%
2018/03/08	19	27.86	1	28.85	27.55	18	13,430	0.13%
2018/03/07	7	29.00	7	29.16	28.60	0	13,633	0.00%
2018/03/06	2	29.30	5	29.22	28.85	-3	13,904	-0.02%
2018/03/05	8	29.11	10	29.55	28.20	-2	14,295	-0.01%
2018/03/02	22	29.50	3	30.00	29.30	19	14,638	0.13%
2018/03/01	7	29.43	27	29.96	30.20	-20	14,737	-0.14%
2018/02/27	5	30.63	11	30.78	29.90	-6	15,070	-0.04%
2018/02/26	19	30.37	1	30.65	30.40	18	15,303	0.12%
2018/02/23	17	30.16	1	30.90	30.10	16	15,273	0.10%
2018/02/22	2	29.83	3	29.75	30.50	-1	15,393	-0.01%
2018/02/21	36	28.88	9	29.24	29.70	27	15,313	0.18%
2018/02/12	21	27.84	23	27.41	27.80	-2	15,343	-0.01%
2018/02/09	20	26.01	3	26.25	26.60	17	15,288	0.11%
2018/02/08	2	29.25	16	29.02	28.65	-14	15,097	-0.09%
2018/02/07	24	29.01	50	29.75	28.20	-26	14,990	-0.17%
2018/02/06	21	29.55	11	29.98	29.35	10	15,184	0.07%
2018/02/05	72	32.60	7	32.76	32.60	65	14,999	0.43%
2018/02/02	11	35.55	21	35.72	35.45	-10	14,916	-0.07%
2018/02/01	20	35.77	7	35.63	35.30	13	14,938	0.09%
2018/01/31	6	35.00	13	35.78	35.95	-7	15,019	-0.05%
2018/01/30	25	36.30	18	36.72	35.60	7	15,085	0.05%
2018/01/29	40	36.46	16	36.33	36.30	24	15,087	0.16%
2018/01/26	16	35.25	13	35.43	35.20	3	15,090	0.02%
2018/01/25	11	36.10	2	35.90	35.80	9	15,332	0.06%
2018/01/24	43	36.28	14	35.51	36.05	29	15,375	0.19%
2018/01/23	12	36.86	7	37.45	36.00	5	15,722	0.03%
2018/01/22	13	36.02	24	36.41	37.00	-11	15,884	-0.07%
2018/01/19	50	36.89	164	37.47	35.80	-114	15,980	-0.71%	大賣/鉅額交易
2018/01/18	51	40.22	358	40.02	39.55	-307	15,534	-1.98%	大賣/鉅額交易
2018/01/17	15	40.98	4	41.18	40.95	11	15,414	0.07%
2018/01/16	18	41.65	16	41.28	41.30	2	15,409	0.01%
2018/01/15	0	0.00	5	39.61	40.10	-5	15,291	-0.03%
2018/01/12	126	41.91	12	42.03	40.25	114	15,232	0.75%	大買/鉅額交易
2018/01/11	2	40.65	7	40.36	39.80	-5	15,086	-0.03%
2018/01/10	31	40.90	3	42.25	40.20	28	15,058	0.19%
2018/01/09	49	40.58	65	40.04	41.20	-16	15,144	-0.11%
2018/01/08	33	42.40	112	40.93	40.50	-79	15,071	-0.52%	大賣/
2018/01/05	29	44.27	14	44.73	44.35	15	14,699	0.10%
2018/01/04	43	45.12	27	45.66	44.15	16	14,418	0.11%
2018/01/03	57	43.48	48	43.36	44.80	9	13,966	0.06%
2018/01/02	148	40.11	83	39.27	40.75	65	13,344	0.49%	大買/