達運 (6120)-玉山券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795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(已收盤)

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

達運 (6120)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/20	4	13.25	15	13.20	13.20	-11	1,502	-0.73%
2024/11/18	0	13.28	0	0.00	13.00	0	1,532	0.00%
2024/11/15	1	13.20	2	13.20	13.30	-1	1,540	-0.06%
2024/11/14	1	13.00	0	0.00	12.95	1	1,564	0.06%
2024/11/12	8	13.30	2	13.30	13.30	6	1,572	0.38%
2024/11/11	10	13.50	0	0.00	13.55	10	1,577	0.63%
2024/11/06	0	13.80	0	0.00	13.75	0	1,732	0.00%
2024/11/04	0	14.10	0	0.00	13.80	0	1,838	0.00%
2024/10/30	3	13.95	0	0.00	13.80	3	1,951	0.15%
2024/10/29	0	0.00	1	14.00	14.00	-1	1,955	-0.05%
2024/10/24	0	0.00	1	14.75	14.60	-1	1,988	-0.05%
2024/10/23	0	0.00	3	15.07	15.00	-3	1,992	-0.15%
2024/10/21	1	14.40	3	14.40	14.40	-2	1,980	-0.10%
2024/10/18	0	0.00	5	14.10	13.85	-5	2,045	-0.24%
2024/10/15	1	13.90	0	0.00	13.80	1	2,153	0.05%
2024/10/14	0	0.00	1	13.70	13.90	-1	2,194	-0.05%
2024/10/11	5	13.90	0	0.00	13.75	5	2,262	0.22%
2024/10/09	11.1	14.07	3	14.05	13.80	8.1	2,296	0.35%
2024/10/07	1	14.55	0	0.00	14.65	1	2,385	0.04%
2024/09/30	1	14.70	0	0.00	14.75	1	2,650	0.04%
2024/09/20	0	0.00	5	14.85	14.80	-5	2,793	-0.18%
2024/09/18	0	0.00	5	14.50	14.50	-5	2,902	-0.17%
2024/09/16	0	0.00	11	14.80	14.75	-11	3,076	-0.36%
2024/09/12	0	14.50	10	14.70	14.50	-10	3,117	-0.32%
2024/09/11	0	14.40	0	0.00	14.35	0	3,157	0.00%
2024/09/05	0	0.00	0.2	14.40	14.60	-0.2	3,248	-0.01%
2024/09/04	12.2	14.40	0	14.60	14.25	12.2	3,288	0.37%
2024/09/03	6	14.80	0	0.00	15.30	6	3,259	0.18%
2024/09/02	8	14.78	5	15.10	14.70	3	3,235	0.09%
2024/08/30	15	15.00	2.1	14.57	15.00	12.9	3,259	0.40%
2024/08/27	1	14.50	1	14.40	14.45	0	3,288	0.00%
2024/08/26	2	14.75	2	14.65	14.60	0	3,381	0.00%
2024/08/22	0	0.00	2	14.40	14.40	-2	3,644	-0.05%
2024/08/21	2	14.20	1	14.25	14.20	1	3,783	0.03%
2024/08/20	0	0.00	0.2	14.22	14.30	-0.2	3,798	0.00%
2024/08/19	0.1	14.20	4	14.20	14.10	-3.9	3,837	-0.10%
2024/08/16	0	0.00	20	14.25	14.20	-20	3,904	-0.51%
2024/08/15	0	0.00	10	14.00	13.95	-10	3,906	-0.26%
2024/08/13	0	14.00	0	0.00	14.05	0	3,964	0.00%
2024/08/12	0.1	14.10	0	0.00	14.10	0.1	3,995	0.00%
2024/08/08	1.1	13.74	2	13.75	13.70	-0.9	3,991	-0.02%
2024/08/07	2	13.10	0	0.00	13.05	2	3,926	0.05%
2024/08/06	12.3	12.39	11	11.86	12.35	1.3	3,921	0.03%
2024/08/05	5.1	12.76	2	13.48	12.55	3.1	3,958	0.08%
2024/08/02	2.1	14.03	2	14.00	13.90	0.1	3,911	0.00%
2024/08/01	2	14.40	4.1	14.40	14.45	-2.1	3,946	-0.05%
2024/07/31	0	0.00	1	14.25	14.20	-1	4,022	-0.02%
2024/07/30	1.1	14.00	0	0.00	14.30	1.1	4,453	0.02%
2024/07/29	34.1	14.36	0.2	14.33	14.10	33.9	4,519	0.75%
2024/07/26	7.1	14.31	4	14.31	14.45	3.1	4,606	0.07%
2024/07/23	2.3	14.66	0	0.00	14.65	2.3	4,741	0.05%
2024/07/22	4.2	14.76	0	0.00	14.50	4.2	4,834	0.09%
2024/07/19	7.1	15.25	1	15.30	15.10	6.1	4,852	0.13%
2024/07/18	13.1	15.64	0	0.00	15.65	13.1	4,895	0.27%
2024/07/17	8	16.04	8	15.98	15.95	0	5,203	0.00%
2024/07/15	5	15.79	0	0.00	15.75	5	5,590	0.09%
2024/07/12	1	15.80	0	0.00	16.05	1	5,671	0.02%
2024/07/11	1	15.80	0	0.00	15.85	1	5,696	0.02%
2024/07/10	0	0.00	2	15.95	15.85	-2	5,832	-0.03%
2024/07/09	2	15.70	0	0.00	15.75	2	5,878	0.03%
2024/07/08	2	16.43	20	16.25	16.20	-18	5,940	-0.30%
2024/07/05	31	16.44	14	16.55	16.40	17	6,015	0.28%
2024/07/04	9	16.06	4	16.05	16.00	5	6,020	0.08%
2024/07/03	4.3	15.96	6	15.79	16.00	-1.7	6,275	-0.03%
2024/07/02	1.2	15.51	5	15.55	15.60	-3.8	7,346	-0.05%
2024/07/01	6.1	15.64	2	16.00	15.60	4.1	8,204	0.05%
2024/06/27	1.3	15.72	0	0.00	15.70	1.3	8,827	0.01%
2024/06/26	1.8	16.07	0	0.00	15.80	1.8	8,884	0.02%
2024/06/25	2	16.10	0	0.00	15.80	2	8,905	0.02%
2024/06/24	0.4	16.21	4	16.33	16.10	-3.6	8,884	-0.04%
2024/06/21	5	16.43	10	16.67	16.35	-5	8,892	-0.06%
2024/06/19	1	15.90	4	15.95	15.80	-3	8,849	-0.03%
2024/06/18	5.1	16.22	4.1	16.05	16.20	1	8,865	0.01%
2024/06/17	0	16.35	12	16.43	16.20	-12	8,864	-0.14%
2024/06/14	4	16.00	1	15.95	16.00	3	8,834	0.03%
2024/06/12	0.5	15.80	0.3	15.85	15.70	0.2	8,872	0.00%
2024/06/11	3	16.25	10.2	16.65	15.90	-7.2	8,918	-0.08%
2024/06/07	0	0.00	2.2	15.80	15.95	-2.2	9,055	-0.02%
2024/06/05	1	15.50	0	0.00	15.50	1	9,758	0.01%
2024/06/04	2.1	15.65	0	15.70	15.55	2.1	9,810	0.02%
2024/06/03	2.1	15.80	0	0.00	15.75	2.1	9,870	0.02%
2024/05/31	2	15.88	12	15.99	15.90	-10	9,926	-0.10%
2024/05/30	4.3	16.18	3	16.25	16.05	1.3	10,042	0.01%
2024/05/29	0	0.00	2	16.58	16.45	-2	9,999	-0.02%
2024/05/28	4	16.60	21	16.79	16.60	-17	9,952	-0.17%
2024/05/27	17.3	16.34	15	16.25	16.15	2.3	9,811	0.02%
2024/05/24	1	15.25	0	0.00	15.50	1	9,740	0.01%
2024/05/23	2	15.38	0	0.00	15.35	2	9,802	0.02%
2024/05/22	4.1	15.76	0	0.00	15.70	4.1	9,862	0.04%
2024/05/21	5	15.36	0	0.00	15.35	5	9,879	0.05%
2024/05/20	2.1	15.51	7	15.56	15.45	-4.9	9,928	-0.05%
2024/05/17	2.1	15.45	2	15.60	15.55	0.1	10,007	0.00%
2024/05/16	10	15.60	0	0.00	15.70	10	10,175	0.10%
2024/05/15	3	15.53	0	0.00	15.50	3	10,424	0.03%
2024/05/14	4.1	15.55	1	15.50	15.50	3.1	10,575	0.03%
2024/05/13	0	15.55	0	0.00	15.60	0	10,660	0.00%
2024/05/09	0.1	16.00	19	16.08	15.80	-18.9	10,793	-0.18%
2024/05/08	1.1	15.45	3	15.65	15.65	-2	10,798	-0.02%
2024/05/07	4.1	15.50	1	15.45	15.55	3.1	10,891	0.03%
2024/05/06	1.1	15.65	6	15.65	15.60	-4.9	10,907	-0.04%
2024/05/03	76.1	15.84	7	15.59	15.45	69.1	10,980	0.63%
2024/05/02	20	16.80	4	16.94	17.00	16	10,665	0.15%
2024/04/30	8	17.16	10	17.35	17.00	-2	10,716	-0.02%
2024/04/29	7	17.33	19	17.27	17.50	-12	10,872	-0.11%
2024/04/26	38	17.21	38	16.97	17.00	0	10,955	0.00%
2024/04/25	1	16.85	22	17.01	16.85	-21	11,515	-0.18%
2024/04/24	17	16.94	13	16.92	16.80	4	12,382	0.03%
2024/04/23	142	17.10	148	16.69	16.70	-6	12,508	-0.05%	大買/大賣/
2024/04/22	35	16.75	69	16.77	16.80	-34	12,501	-0.27%
2024/04/19	8.1	15.54	15	15.36	15.75	-6.9	12,587	-0.05%
2024/04/18	2.1	15.96	1	15.95	15.90	1.1	13,006	0.01%
2024/04/17	12	15.74	0.1	15.85	15.60	11.9	14,719	0.08%
2024/04/16	16.1	15.76	3	15.55	15.60	13.1	15,102	0.09%
2024/04/15	10.1	16.80	60	16.77	16.40	-49.9	15,356	-0.32%
2024/04/12	1.3	17.20	20	17.10	16.75	-18.7	15,296	-0.12%
2024/04/11	8.2	17.40	9	17.40	17.15	-0.9	15,201	-0.01%
2024/04/10	1.1	17.71	29	17.67	17.55	-27.9	15,264	-0.18%
2024/04/09	82.2	17.87	21.2	17.87	17.25	61	15,120	0.40%
2024/04/08	244.4	18.86	117.3	18.39	17.90	127.1	14,805	0.86%	大買/大賣/鉅額交易
2024/04/03	24	17.58	83.8	18.17	18.60	-59.8	13,686	-0.44%
2024/04/02	108.7	17.07	86.3	17.19	16.95	22.4	12,806	0.17%	大買/
2024/04/01	2	16.55	44	16.54	16.55	-42	12,262	-0.34%
2024/03/29	37	16.20	30	16.28	16.10	7	12,158	0.06%
2024/03/28	2	16.05	1	16.25	16.15	1	12,089	0.01%
2024/03/27	2.1	15.95	0	0.00	15.95	2.1	12,044	0.02%
2024/03/26	3.4	16.14	4.2	16.10	15.90	-0.8	12,016	-0.01%
2024/03/25	9	16.27	6	16.27	16.25	3	11,947	0.03%
2024/03/22	2	15.75	3	15.92	15.95	-1	11,882	-0.01%
2024/03/21	23.1	15.66	0	0.00	15.80	23.1	11,845	0.19%
2024/03/20	1	15.90	10	15.95	15.65	-9	11,799	-0.08%
2024/03/19	0	0.00	3	16.17	15.85	-3	11,777	-0.03%
2024/03/18	1	15.90	0	0.00	15.95	1	11,743	0.01%
2024/03/15	4	15.63	0	0.00	15.75	4	11,764	0.03%
2024/03/14	1.1	15.75	1	15.65	15.65	0.1	11,757	0.00%
2024/03/13	20.1	16.40	20	16.27	15.95	0.1	11,681	0.00%
2024/03/12	46.1	16.73	57.8	16.88	16.95	-11.7	11,466	-0.10%
2024/03/11	13	16.40	22	16.46	16.50	-9	11,000	-0.08%
2024/03/08	2	15.18	33	15.22	15.00	-31	10,733	-0.29%
2024/03/07	3	15.40	5	15.44	15.35	-2	10,660	-0.02%
2024/03/06	6	15.83	33	15.70	15.60	-27	10,579	-0.26%
2024/03/05	10	15.89	1.2	16.11	16.05	8.8	10,524	0.08%
2024/03/04	7	15.59	15.1	15.45	15.50	-8.1	10,356	-0.08%
2024/03/01	11	15.45	0	0.00	15.40	11	10,307	0.11%
2024/02/29	20	15.65	4.2	15.56	15.65	15.8	10,277	0.15%
2024/02/27	2	15.90	0	0.00	15.80	2	10,237	0.02%
2024/02/26	7.2	16.07	8.5	16.15	16.20	-1.3	10,170	-0.01%
2024/02/23	13.1	16.41	27	16.52	16.20	-13.9	10,157	-0.14%
2024/02/22	14	16.52	23.3	16.46	16.35	-9.3	10,080	-0.09%
2024/02/21	10	16.70	0	0.00	16.50	10	10,022	0.10%
2024/02/20	24	16.77	4.1	16.76	16.65	19.9	9,965	0.20%
2024/02/19	19	17.08	38	17.38	16.85	-19	9,869	-0.19%
2024/02/16	34.3	17.11	72	16.83	17.10	-37.7	9,692	-0.39%
2024/02/15	3	16.28	3	16.40	16.30	0	9,410	0.00%
2024/02/05	2	15.35	2	15.73	15.75	0	9,238	0.00%
2024/02/02	5.1	15.62	74	15.60	15.50	-68.9	9,147	-0.75%
2024/02/01	2	15.33	0	0.00	15.35	2	9,110	0.02%
2024/01/31	46	15.85	10	15.55	15.50	36	9,015	0.40%
2024/01/30	13	16.15	10	16.11	16.10	3	8,903	0.03%
2024/01/29	3	15.85	1	15.95	15.85	2	8,780	0.02%
2024/01/26	21	16.33	20.1	15.95	15.80	0.9	8,713	0.01%
2024/01/25	6	16.20	8	16.15	15.95	-2	8,589	-0.02%
2024/01/24	2	16.30	8	16.46	16.25	-6	8,453	-0.07%
2024/01/23	90	16.69	26.9	16.62	16.40	63.1	8,338	0.76%
2024/01/22	33	16.71	18.1	16.56	16.45	14.9	8,093	0.18%
2024/01/19	93	17.19	81	17.04	16.90	12	7,868	0.15%
2024/01/18	32	17.14	111	17.20	17.45	-79	7,224	-1.09%	大賣/
2024/01/17	8	16.31	20	16.00	15.90	-12	6,305	-0.19%
2024/01/16	64.6	16.69	46	16.72	16.40	18.6	6,114	0.30%
2024/01/15	79.5	16.85	81	16.91	16.80	-1.5	5,822	-0.03%
2024/01/12	86	16.65	84.3	16.60	16.80	1.7	5,465	0.03%
2024/01/11	261.3	16.81	250.8	16.96	16.45	10.5	4,982	0.21%	大買/大賣/
2024/01/10	24	15.32	26.8	15.89	16.25	-2.8	3,206	-0.09%
2024/01/09	81.1	14.94	91	14.94	14.80	-9.9	2,785	-0.36%
2024/01/08	9	14.16	0	0.00	14.15	9	2,602	0.35%
2024/01/05	5	14.17	5	14.20	14.15	0	2,603	0.00%
2024/01/04	13	14.21	61	14.34	14.15	-48	2,574	-1.86%
2024/01/03	1	13.40	0	0.00	13.75	1	2,566	0.04%
2023/12/27	0	0.00	12	13.50	13.55	-12	2,957	-0.41%
2023/12/26	0	0.00	2	13.40	13.40	-2	3,005	-0.07%
2023/12/25	5	13.15	6	13.24	13.15	-1	3,068	-0.03%
2023/12/21	5	13.40	0	0.00	13.30	5	3,140	0.16%
2023/12/20	0	0.00	10	13.41	13.50	-10	3,214	-0.31%
2023/12/19	11	13.21	15	13.23	13.30	-4	3,325	-0.12%
2023/12/18	1	13.45	4	13.55	13.45	-3	3,336	-0.09%
2023/12/15	0	0.00	0	13.65	13.65	0	3,401	0.00%
2023/12/13	2	13.63	0	0.00	13.55	2	3,790	0.05%
2023/12/12	21	13.57	20	13.65	13.70	1	3,975	0.03%
2023/12/11	2	13.95	0	0.00	13.80	2	4,219	0.05%
2023/12/08	0	0.00	7	13.75	13.80	-7	4,394	-0.16%
2023/12/07	1	13.75	4	13.80	13.65	-3	4,921	-0.06%
2023/12/06	0	0.00	1	13.85	13.75	-1	4,977	-0.02%
2023/12/05	1	13.90	0	0.00	13.85	1	4,991	0.02%
2023/12/04	2	13.98	0	0.00	14.00	2	5,037	0.04%
2023/12/01	10	13.80	1	13.80	13.90	9	5,055	0.18%
2023/11/30	10	13.40	2	13.85	13.75	8	5,063	0.16%
2023/11/29	1	13.95	0	0.00	13.85	1	5,040	0.02%
2023/11/24	0	0.00	2	14.10	14.00	-2	5,075	-0.04%
2023/11/22	1	14.10	0	0.00	14.10	1	5,085	0.02%
2023/11/21	2	14.00	2	14.05	14.05	0	5,030	0.00%
2023/11/20	2	13.95	0	0.00	13.90	2	5,056	0.04%
2023/11/17	0	0.00	2	13.70	13.75	-2	5,101	-0.04%
2023/11/16	21	13.65	0	0.00	13.60	21	5,154	0.41%
2023/11/10	2	13.40	0	0.00	13.40	2	5,277	0.04%
2023/11/09	2	13.50	13	13.55	13.55	-11	5,324	-0.21%
2023/11/08	1	14.05	0	0.00	13.90	1	5,343	0.02%
2023/11/06	0	0.00	1	14.05	14.10	-1	5,703	-0.02%
2023/11/02	0	0.00	3	14.15	14.10	-3	5,977	-0.05%
2023/10/31	2	14.00	1	13.80	13.80	1	6,021	0.02%
2023/10/27	1	13.95	2	14.10	13.95	-1	6,108	-0.02%
2023/10/26	0	0.00	2	14.10	14.10	-2	6,188	-0.03%
2023/10/25	83	14.55	82	14.45	14.45	1	6,233	0.02%
2023/10/24	5	14.40	3	13.87	14.15	2	6,379	0.03%
2023/10/23	11	14.06	17	14.09	14.00	-6	6,551	-0.09%
2023/10/20	0	0.00	4	13.53	13.50	-4	6,653	-0.06%
2023/10/19	1	13.75	4	13.65	13.80	-3	6,736	-0.04%
2023/10/18	3	13.97	0	0.00	13.90	3	6,942	0.04%
2023/10/17	5	14.18	0	0.00	14.15	5	7,104	0.07%
2023/10/16	13	14.50	6	14.30	14.30	7	7,417	0.09%
2023/10/13	13.4	14.92	25	14.87	14.70	-11.7	7,394	-0.16%
2023/10/12	3	14.92	11	14.95	14.85	-8	7,571	-0.11%
2023/10/11	13	15.27	0	0.00	14.75	13	7,913	0.16%
2023/10/06	3	16.15	0.2	16.15	15.90	2.8	8,521	0.03%
2023/10/05	6	16.48	14	16.44	16.30	-8	9,007	-0.09%
2023/10/04	15	15.80	5	16.15	16.20	10	9,543	0.10%
2023/10/03	27	16.08	5	15.90	16.05	22	9,820	0.22%
2023/10/02	2	16.03	13	16.13	16.15	-11	9,763	-0.11%
2023/09/28	13	16.01	8	15.85	15.80	5	9,746	0.05%
2023/09/27	1	16.00	3	15.78	15.90	-2	9,694	-0.02%
2023/09/26	5	15.91	2	16.00	15.80	3	9,679	0.03%
2023/09/25	17	15.99	14	15.97	16.05	3	9,699	0.03%
2023/09/22	3.4	15.59	8	15.48	16.00	-4.6	9,645	-0.05%
2023/09/21	6	15.54	0	0.00	15.45	6	9,548	0.06%
2023/09/20	8.1	15.53	3	15.65	15.55	5.1	9,535	0.05%
2023/09/19	9	15.80	1	16.00	15.85	8	9,608	0.08%
2023/09/18	14.5	16.10	9	16.27	16.10	5.5	9,959	0.06%
2023/09/15	22	15.74	0	15.70	15.55	22	10,661	0.21%
2023/09/14	20	15.85	45	15.96	15.70	-25	10,989	-0.23%
2023/09/13	16	15.03	9	15.03	14.95	7	11,493	0.06%
2023/09/12	91	15.33	11.3	15.37	14.50	79.7	11,354	0.70%
2023/09/11	0	0.00	8	15.50	15.50	-8	10,920	-0.07%
2023/09/07	13	14.12	25	14.18	14.10	-12	10,884	-0.11%
2023/09/06	5	14.77	3	14.65	14.60	2	10,845	0.02%
2023/09/05	3	14.83	0	0.00	14.95	3	10,846	0.03%
2023/09/04	7	14.91	1	14.90	14.95	6	10,833	0.06%
2023/09/01	33	14.95	2	15.00	14.90	31	10,824	0.29%
2023/08/29	0	0.00	1	14.45	14.55	-1	10,898	-0.01%
2023/08/25	3	14.70	16	14.77	14.70	-13	10,884	-0.12%
2023/08/24	4	15.05	15	14.85	14.85	-11	10,970	-0.10%
2023/08/23	9	14.37	7	14.44	14.50	2	10,905	0.02%
2023/08/22	1	14.65	1	15.10	14.60	0	10,845	0.00%
2023/08/21	3	15.20	0	0.00	15.20	3	10,781	0.03%
2023/08/18	2	15.10	10	15.50	15.10	-8	10,763	-0.07%
2023/08/17	21	15.58	2	15.50	15.45	19	10,708	0.18%
2023/08/16	53	15.10	38	15.10	15.10	15	10,657	0.14%
2023/08/15	36	15.24	24	15.22	15.45	12	10,600	0.11%
2023/08/14	18.2	14.95	6	14.83	14.85	12.2	10,529	0.12%
2023/08/11	13.3	15.17	31.5	15.27	15.30	-18.1	10,457	-0.17%
2023/08/10	20	14.43	38	14.38	14.70	-18	10,312	-0.17%
2023/08/09	19	15.12	0	0.00	15.10	19	10,074	0.19%
2023/08/08	2	16.95	1.1	16.98	16.75	0.9	9,895	0.01%
2023/08/07	1	16.35	0	0.00	16.50	1	9,784	0.01%
2023/08/04	6	16.30	1.2	15.95	16.25	4.8	9,731	0.05%
2023/08/02	8	16.38	14	16.10	16.15	-6	9,702	-0.06%
2023/08/01	1.1	16.66	0	0.00	16.65	1.1	9,609	0.01%
2023/07/31	2	16.78	7.5	16.89	16.65	-5.5	9,576	-0.06%
2023/07/28	5.1	16.88	2	16.98	16.95	3.1	9,484	0.03%
2023/07/27	15	17.49	7.2	17.28	17.20	7.8	9,398	0.08%
2023/07/26	50	16.63	62	16.40	16.45	-12	9,213	-0.13%
2023/07/25	29	17.29	26.6	17.39	17.65	2.4	8,969	0.03%
2023/07/24	11	17.44	10.7	17.56	17.25	0.3	8,812	0.00%
2023/07/21	19	17.89	45	17.89	17.70	-26	8,670	-0.30%
2023/07/20	40.1	19.11	33.4	19.00	18.90	6.7	8,434	0.08%
2023/07/19	48.4	19.27	41.1	19.13	19.20	7.3	8,219	0.09%
2023/07/18	26.1	18.64	23	18.58	18.20	3.1	7,875	0.04%
2023/07/17	25.6	19.12	33.4	19.10	18.95	-7.9	7,689	-0.10%
2023/07/14	86.1	19.14	37	19.00	18.75	49.1	7,505	0.65%
2023/07/13	139.2	19.75	168	19.77	19.15	-28.8	7,164	-0.40%	大買/大賣/
2023/07/12	129.5	18.42	93	18.28	18.90	36.5	6,415	0.57%	大買/
2023/07/11	104	17.82	72.3	17.66	17.70	31.8	5,935	0.54%	大買/
2023/07/10	28.1	17.07	26	17.00	17.50	2.1	5,248	0.04%
2023/07/07	35	15.89	6	15.63	15.95	29	4,908	0.59%
2023/07/06	4	15.45	5.2	15.44	15.40	-1.2	4,824	-0.03%
2023/07/05	1.1	14.99	2	15.20	15.20	-0.9	4,789	-0.02%
2023/07/04	3.9	14.99	9	14.93	14.90	-5.1	4,762	-0.11%
2023/07/03	4	15.25	5	15.51	15.25	-1	4,747	-0.02%
2023/06/30	5	14.99	3.1	14.75	15.15	1.9	4,708	0.04%
2023/06/29	7	14.72	0	14.75	14.70	7	4,689	0.15%
2023/06/28	4.3	14.68	0	0.00	14.55	4.3	4,674	0.09%
2023/06/27	7.5	14.59	71	14.71	14.40	-63.5	4,644	-1.37%
2023/06/26	57.5	16.08	25	16.05	15.25	32.5	4,497	0.72%
2023/06/21	67.2	16.09	42	15.96	15.85	25.2	4,000	0.63%
2023/06/20	16	14.37	95	14.61	15.55	-79	3,047	-2.59%
2023/06/19	58.3	14.12	34	14.11	14.15	24.3	2,575	0.94%
2023/06/16	2	13.55	2	13.55	13.55	0	1,831	0.00%
2023/06/15	28	11.76	0	0.00	12.35	28	1,761	1.59%
2023/06/13	4	11.05	0	0.00	11.00	4	1,634	0.24%
2023/06/12	0	0.00	1	10.95	10.95	-1	1,616	-0.06%
2023/06/09	1	11.00	1	10.90	10.85	0	1,595	0.00%
2023/06/07	5	10.83	1	10.90	10.80	4	1,573	0.25%
2023/06/05	0	0.00	1	11.00	10.85	-1	1,580	-0.06%
2023/05/31	0	0.00	38	10.77	10.80	-38	1,457	-2.61%
2023/05/30	38	10.80	0	0.00	10.65	38	1,441	2.64%
2023/05/25	0	0.00	1	10.55	10.65	-1	1,386	-0.07%
2023/05/23	1	10.50	0	0.00	10.45	1	1,436	0.07%
2023/05/18	0	10.55	0	0.00	10.35	0	1,525	0.00%
2023/05/17	1	10.40	4	10.35	10.40	-3	1,528	-0.20%
2023/05/16	0	10.25	0	0.00	10.20	0	1,565	0.00%
2023/05/12	1	10.00	0	0.00	10.05	1	1,578	0.06%
2023/05/08	4	10.25	0	0.00	10.20	4	1,652	0.24%
2023/05/05	0	10.30	5	10.20	10.25	-5	1,661	-0.30%
2023/04/28	8	10.40	17	10.32	10.25	-9	1,665	-0.54%
2023/04/21	10	10.45	0	0.00	10.40	10	1,637	0.61%
2023/04/20	1	10.75	8	10.85	10.65	-7	1,608	-0.44%
2023/04/19	0	0.00	20	11.40	11.10	-20	1,569	-1.27%
2023/04/18	28	11.45	1	11.45	11.45	27	1,532	1.76%
2023/04/17	1	11.25	0	0.00	11.35	1	1,495	0.07%
2023/04/14	5	11.05	0	0.00	11.15	5	1,448	0.35%
2023/04/12	0	10.75	1	10.70	10.70	-1	1,354	-0.07%
2023/04/11	0	0.00	2	10.70	10.70	-2	1,348	-0.15%
2023/04/10	0	0.00	28	10.57	10.55	-28	1,336	-2.09%
2023/04/06	28	10.73	5	10.70	10.80	23	1,309	1.76%
2023/03/30	0	0.00	1	10.55	10.55	-1	1,277	-0.08%
2023/03/22	1	10.70	0	0.00	10.60	1	1,209	0.08%
2023/03/21	4	10.55	4	10.50	10.60	0	1,145	0.00%
2023/03/20	10	10.10	0	0.00	10.00	10	1,074	0.93%
2023/03/17	0	0.00	1	10.10	10.05	-1	1,076	-0.09%
2023/03/13	4.1	10.04	4	10.10	10.00	0.1	1,082	0.01%
2023/03/10	0	0.00	33	10.15	10.15	-33	1,076	-3.06%
2023/03/07	1	10.35	0	0.00	10.35	1	1,051	0.09%
2023/03/03	0	0.00	5	10.30	10.25	-5	1,034	-0.48%
2023/03/02	5.1	10.20	5	10.15	10.15	0.1	1,020	0.00%
2023/03/01	36	10.34	3	10.40	10.15	33	1,012	3.26%
2023/02/24	0	10.45	10	10.40	10.45	-10	994	-1.01%
2023/02/23	1	10.35	0	0.00	10.30	1	964	0.10%
2023/02/22	10	10.30	0	0.00	10.30	10	939	1.06%
2023/02/15	0	9.83	0	0.00	9.85	0	795	0.00%
2023/02/14	0	9.67	3	9.55	9.78	-3	782	-0.38%
2023/02/08	2	9.68	4	9.64	9.63	-2	719	-0.28%
2023/02/07	0	0.00	1	9.64	9.67	-1	705	-0.14%
2022/12/26	1	9.00	0	0.00	8.99	1	704	0.14%
2022/12/23	0	0.00	3	8.98	9.05	-3	716	-0.42%
2022/12/20	3	8.81	0	0.00	8.71	3	744	0.40%
2022/12/06	0.1	9.22	0	0.00	9.13	0.1	816	0.01%
2022/12/01	0	0.00	3.4	9.20	9.18	-3.4	832	-0.41%
2022/11/29	4	9.06	9	8.99	9.05	-5	875	-0.57%
2022/11/25	8	9.12	0	0.00	9.10	8	957	0.84%
2022/11/24	0	0.00	10	9.13	9.13	-10	1,201	-0.83%
2022/11/23	0	9.30	0.1	9.09	9.09	-0.1	1,213	-0.01%
2022/11/22	0	0.00	1	9.12	9.05	-1	1,229	-0.08%
2022/11/17	0	0.00	4	9.19	9.21	-4	1,256	-0.32%
2022/11/15	0	9.28	0	0.00	9.28	0	1,288	0.00%
2022/11/10	0.1	8.95	60	8.94	8.95	-59.9	1,346	-4.45%
2022/11/09	0	0.00	0.2	9.04	9.03	-0.2	1,364	-0.01%
2022/11/07	0	0.00	1	9.05	9.00	-1	1,421	-0.07%
2022/11/02	8	8.91	0	0.00	8.93	8	1,478	0.54%
2022/10/28	0	0.00	48	8.60	8.56	-48	1,522	-3.15%
2022/10/20	5	8.92	0	0.00	8.90	5	1,568	0.32%
2022/10/18	1	9.07	1	9.05	9.15	0	1,590	0.00%
2022/10/17	0	0.00	1	8.79	8.96	-1	1,605	-0.06%
2022/10/14	49	8.91	0	0.00	8.97	49	1,625	3.01%
2022/10/13	7	8.70	53	8.64	8.56	-46	1,636	-2.81%
2022/10/12	3	8.99	0	0.00	9.01	3	1,631	0.18%
2022/10/11	17	9.03	0	0.00	9.05	17	1,643	1.03%
2022/10/06	10	9.19	0	0.00	9.23	10	1,644	0.61%
2022/10/05	3	9.20	0	0.00	9.22	3	1,652	0.18%
2022/10/03	14	8.69	0	0.00	8.82	14	1,663	0.84%
2022/09/30	42	8.57	0	0.00	8.80	42	1,678	2.50%
2022/09/29	17	8.51	0	0.00	8.59	17	1,689	1.01%
2022/09/27	2	8.58	11	8.50	8.62	-9	1,701	-0.53%
2022/09/26	0	0.00	49	8.87	8.59	-49	1,707	-2.87%
2022/09/23	3	9.14	0	0.00	9.12	3	1,703	0.18%
2022/09/22	4	9.05	2	9.11	9.20	2	1,732	0.12%
2022/09/21	5	9.23	1	9.17	9.18	4	1,732	0.23%
2022/09/20	8	9.34	0	0.00	9.31	8	1,743	0.46%
2022/09/19	1	9.35	0	0.00	9.31	1	1,773	0.06%
2022/09/16	1	9.49	0	0.00	9.45	1	1,783	0.06%
2022/09/15	1	9.54	1	9.61	9.54	0	1,822	0.00%
2022/09/14	4.1	9.44	0	0.00	9.43	4.1	1,837	0.22%
2022/09/12	16	9.51	12	9.41	9.40	4	1,896	0.21%
2022/09/08	11	9.50	0	0.00	9.57	11	1,913	0.57%
2022/09/06	0	0.00	2	9.49	9.45	-2	1,940	-0.10%
2022/09/05	1	9.62	30	9.60	9.60	-29	1,962	-1.48%
2022/09/02	1.1	9.94	6	9.93	9.90	-4.9	1,958	-0.25%
2022/09/01	15	10.05	0	0.00	10.05	15	1,960	0.77%
2022/08/31	46	10.45	25	10.30	10.30	21	1,961	1.07%
2022/08/30	5	10.31	2	10.33	10.30	3	1,742	0.17%
2022/08/29	0	0.00	13	10.13	10.15	-13	1,769	-0.73%
2022/08/25	0	10.45	2	10.40	10.45	-2	2,126	-0.09%
2022/08/24	13	10.24	1	10.35	10.25	12	2,192	0.55%
2022/08/23	0	0.00	24	10.24	10.20	-24	2,440	-0.98%
2022/08/22	2	10.40	2	10.45	10.40	0	2,496	0.00%
2022/08/19	1.1	10.76	9	10.67	10.70	-7.9	2,648	-0.30%
2022/08/18	0	0.00	3	10.40	10.45	-3	2,626	-0.11%
2022/08/17	0	0.00	1	10.45	10.40	-1	2,661	-0.04%
2022/08/16	2	10.43	1	10.40	10.35	1	2,798	0.04%
2022/08/15	19	10.49	2	10.48	10.50	17	3,127	0.54%
2022/08/11	5	10.23	1	10.15	10.15	4	3,110	0.13%
2022/08/10	2	10.10	0	0.00	10.10	2	3,125	0.06%
2022/08/05	0	0.00	2	10.00	10.05	-2	3,160	-0.06%
2022/08/03	0	0.00	3	10.02	9.96	-3	3,145	-0.10%
2022/08/01	1	10.40	1	10.35	10.35	0	3,154	0.00%
2022/07/28	6	10.19	0	0.00	10.10	6	3,145	0.19%
2022/07/26	1	10.05	0	0.00	10.10	1	3,138	0.03%
2022/07/25	20	10.23	20	10.15	10.15	0	3,133	0.00%
2022/07/22	0	0.00	1	10.05	10.10	-1	3,132	-0.03%
2022/07/21	1	10.00	2	10.10	10.10	-1	3,151	-0.03%
2022/07/20	0	0.00	1	9.98	9.94	-1	3,142	-0.03%
2022/07/19	1	9.91	0	0.00	9.92	1	3,151	0.03%
2022/07/18	0	0.00	4	9.79	9.80	-4	3,153	-0.13%
2022/07/15	0	0.00	1	9.40	9.46	-1	3,149	-0.03%
2022/07/14	15	9.35	0	0.00	9.40	15	3,157	0.47%
2022/07/13	2	9.29	0	0.00	9.30	2	3,182	0.06%
2022/07/12	2	9.01	0	0.00	8.91	2	3,182	0.06%
2022/07/08	5	9.52	0	0.00	9.48	5	3,184	0.16%
2022/07/07	25.2	9.14	0	0.00	9.22	25.2	3,180	0.79%
2022/07/06	2	9.45	2	9.07	9.02	0	3,190	0.00%
2022/07/04	1	9.16	0	0.00	9.05	1	3,196	0.03%
2022/07/01	7	9.46	16	9.28	9.06	-9	3,223	-0.28%
2022/06/30	3	9.79	0	0.00	9.68	3	3,217	0.09%
2022/06/28	6	10.14	30	10.05	10.10	-24	3,243	-0.74%
2022/06/27	2	10.10	60	10.19	10.25	-58	3,251	-1.78%
2022/06/24	8	10.00	3	10.10	10.00	5	3,266	0.15%
2022/06/23	94	9.99	0	0.00	9.85	94	3,276	2.87%
2022/06/22	0	0.00	4	9.76	9.76	-4	3,260	-0.12%
2022/06/21	3	9.82	0	0.00	10.05	3	3,260	0.09%
2022/06/20	0.2	10.03	11	9.81	9.66	-10.8	3,264	-0.33%
2022/06/17	0	0.00	85	10.00	10.10	-85	3,231	-2.63%
2022/06/16	3	10.30	0	0.00	10.10	3	3,230	0.09%
2022/06/15	2	10.28	0	0.00	10.30	2	3,242	0.06%
2022/06/14	17	10.06	3	10.05	10.20	14	3,260	0.43%
2022/06/13	4	10.24	15	10.20	10.15	-11	3,251	-0.34%
2022/06/10	12	10.51	0	0.00	10.45	12	3,247	0.37%
2022/06/09	0.1	10.65	2	10.75	10.60	-1.9	3,235	-0.06%
2022/06/08	1	10.65	0	0.00	10.65	1	3,197	0.03%
2022/06/07	15	10.55	1	10.55	10.50	14	3,216	0.44%
2022/06/02	32	10.77	34	10.84	10.75	-2	3,155	-0.06%
2022/05/31	51	10.80	2	10.55	10.65	49	2,886	1.70%
2022/05/30	1	10.30	10	10.31	10.40	-9	2,659	-0.34%
2022/05/27	1	10.40	1	10.40	10.45	0	2,700	0.00%
2022/05/26	10.1	10.19	0	0.00	10.15	10.1	2,557	0.39%
2022/05/25	3	10.23	4	10.23	10.25	-1	2,553	-0.04%
2022/05/24	10	10.50	1	10.70	10.25	9	2,575	0.35%
2022/05/23	21	10.96	49	11.29	10.90	-28	2,451	-1.14%
2022/05/20	0.1	10.80	0	0.00	10.75	0.1	2,152	0.00%
2022/05/18	2	11.05	15	11.25	11.15	-13	2,169	-0.60%
2022/05/17	0	0.00	3	10.60	10.65	-3	2,150	-0.14%
2022/05/11	4	10.25	4	10.30	10.15	0	2,242	0.00%
2022/05/09	21	10.51	3.1	10.30	10.30	17.9	2,352	0.76%
2022/05/06	1	10.65	0	0.00	10.75	1	2,403	0.04%
2022/05/05	5	10.90	0	0.00	10.85	5	2,445	0.20%
2022/05/04	9	10.65	2	10.65	10.65	7	2,457	0.28%
2022/05/03	10.1	10.75	0	0.00	10.75	10.1	2,489	0.41%
2022/04/29	0	0.00	5	10.78	10.60	-5	2,523	-0.20%
2022/04/27	3	10.35	1	10.35	10.70	2	2,599	0.08%
2022/04/26	6	10.80	1	10.90	10.75	5	2,597	0.19%
2022/04/25	0	10.85	1	10.80	10.75	-1	2,627	-0.04%
2022/04/22	1.1	11.15	0	0.00	11.20	1.1	2,649	0.04%
2022/04/21	4	11.38	0	0.00	11.25	4	2,739	0.15%
2022/04/19	5.1	11.43	3	11.45	11.20	2.1	3,010	0.07%
2022/04/18	5	10.95	0	0.00	10.90	5	3,160	0.16%
2022/04/15	5	11.00	2	11.00	11.05	3	3,583	0.08%
2022/04/14	3	11.25	1	11.20	11.15	2	3,739	0.05%
2022/04/12	1	11.30	0	0.00	11.05	1	4,330	0.02%
2022/04/11	21.8	11.32	0	0.00	11.15	21.8	4,688	0.46%
2022/04/07	4	11.63	15	11.55	11.45	-11	6,608	-0.17%
2022/04/06	0	0.00	3	11.90	11.90	-3	6,749	-0.04%
2022/04/01	3	12.02	1	11.90	11.95	2	7,088	0.03%
2022/03/30	1	12.20	6	12.20	12.25	-5	7,207	-0.07%
2022/03/29	0	0.00	11	12.25	12.30	-11	7,276	-0.15%
2022/03/28	0	0.00	2	12.55	12.60	-2	7,773	-0.03%
2022/03/25	5	12.80	1	12.85	12.85	4	7,848	0.05%
2022/03/24	6	12.98	2	12.95	12.95	4	7,888	0.05%
2022/03/23	3	13.03	0	0.00	13.00	3	8,054	0.04%
2022/03/21	11	13.06	10	13.35	12.90	1	9,065	0.01%
2022/03/18	1	13.10	7	13.14	13.15	-6	10,021	-0.06%
2022/03/16	1	12.75	10	13.15	12.75	-9	10,964	-0.08%
2022/03/11	0	0.00	20	13.13	13.20	-20	11,265	-0.18%
2022/03/10	0	0.00	2	13.15	13.10	-2	11,290	-0.02%
2022/03/09	4	12.81	11	12.49	12.80	-7	11,254	-0.06%
2022/03/08	0	0.00	1	12.40	12.15	-1	11,217	-0.01%
2022/03/07	0	0.00	3	12.32	12.20	-3	11,190	-0.03%
2022/03/04	2	12.88	0	0.00	12.80	2	11,281	0.02%
2022/03/03	2	13.20	7	13.01	13.00	-5	11,300	-0.04%
2022/03/01	1	13.15	6	13.05	13.15	-5	11,239	-0.04%
2022/02/25	3	12.85	2	12.85	12.80	1	11,249	0.01%
2022/02/24	7	13.04	10	13.14	12.85	-3	11,276	-0.03%
2022/02/23	0	0.00	1	13.60	13.55	-1	11,268	-0.01%
2022/02/22	6	13.47	2	13.75	13.60	4	11,281	0.04%
2022/02/21	1	13.95	0	0.00	14.00	1	11,304	0.01%
2022/02/18	2	13.78	1	13.80	13.85	1	11,289	0.01%
2022/02/16	0	0.00	1	14.45	14.10	-1	11,265	-0.01%
2022/02/14	10	13.95	0	0.00	13.90	10	11,236	0.09%
2022/02/11	0	0.00	1	14.35	14.30	-1	11,205	-0.01%
2022/02/10	7	14.29	1	14.35	14.20	6	11,154	0.05%
2022/02/09	6	14.11	12	14.33	14.30	-6	11,116	-0.05%
2022/02/08	3	13.75	0	0.00	14.00	3	11,059	0.03%
2022/02/07	0	0.00	2	13.50	13.45	-2	11,009	-0.02%
2022/01/25	2	12.78	30	12.80	12.75	-28	10,972	-0.26%
2022/01/24	0	0.00	17	13.09	13.15	-17	10,947	-0.16%
2022/01/21	9	13.43	0	0.00	13.25	9	10,923	0.08%
2022/01/20	5	13.86	2	13.98	13.70	3	10,900	0.03%
2022/01/18	8	13.86	0	0.00	13.75	8	10,828	0.07%
2022/01/17	2	13.40	5	13.45	13.65	-3	10,791	-0.03%
2022/01/14	1	13.30	51	13.24	13.35	-50	10,755	-0.46%
2022/01/13	5	13.80	28	13.71	13.70	-23	10,673	-0.22%
2022/01/12	9	14.32	4	14.08	14.00	5	10,594	0.05%
2022/01/11	2	14.05	27	14.14	14.15	-25	10,392	-0.24%
2022/01/10	30	14.96	14	14.64	14.40	16	10,207	0.16%
2022/01/07	19	14.53	4	14.59	14.55	15	9,773	0.15%
2022/01/06	20	15.09	12	15.33	15.15	8	9,598	0.08%
2022/01/05	98	15.74	27.3	15.39	14.90	70.7	9,413	0.75%
2022/01/04	46	15.34	89	15.31	15.10	-43	8,986	-0.48%
2022/01/03	123.3	16.09	91.5	16.17	16.10	31.8	8,602	0.37%	大買/
2021/12/30	3	15.43	54	15.79	16.00	-51	7,340	-0.69%
2021/12/29	32	14.75	26	14.58	14.55	6	6,655	0.09%
2021/12/28	56	14.74	41	14.73	14.60	15	6,490	0.23%
2021/12/27	16	14.47	31	14.49	14.45	-15	6,159	-0.24%
2021/12/24	21	14.14	4	14.18	14.10	17	6,077	0.28%
2021/12/23	12	14.29	9	14.37	14.35	3	6,005	0.05%
2021/12/22	33	14.66	33	14.63	14.30	0	5,924	0.00%
2021/12/21	9	13.89	26	13.95	13.95	-17	5,385	-0.32%
2021/12/20	17	14.18	9	14.13	14.10	8	5,307	0.15%
2021/12/17	68.1	14.16	52	14.05	14.00	16.1	5,250	0.31%
2021/12/16	79	14.78	64	14.80	14.85	15	5,064	0.30%
2021/12/15	131	14.72	117	14.80	14.60	14	4,812	0.29%	大買/大賣/
2021/12/14	69	15.42	95.1	14.51	14.10	-26.1	4,038	-0.65%
2021/12/13	24	15.09	23.7	15.35	15.55	0.3	3,048	0.01%
2021/12/10	146.5	13.59	110	13.70	14.15	36.5	2,758	1.32%	大買/大賣/
2021/12/09	37	12.35	32.1	12.81	12.90	4.9	2,045	0.24%
2021/12/08	14	11.74	0	0.00	11.75	14	1,838	0.76%
2021/12/07	16.1	11.69	6	11.55	11.50	10.1	1,810	0.56%
2021/12/06	0	0.00	3	11.53	11.45	-3	1,682	-0.18%
2021/12/01	0	0.00	3	11.10	11.10	-3	1,688	-0.18%
2021/11/29	1	10.55	1	10.70	10.70	0	1,549	0.00%
2021/11/26	14	10.99	0	0.00	10.90	14	1,524	0.92%
2021/11/25	0	0.00	1	11.70	11.50	-1	1,465	-0.07%
2021/11/24	0	0.00	2	11.50	11.65	-2	1,453	-0.14%
2021/11/23	2.1	11.37	1	11.75	11.25	1.1	1,424	0.08%
2021/11/22	1	11.60	1	11.35	11.70	0	1,376	0.00%
2021/11/19	2	11.38	0	0.00	11.30	2	1,324	0.15%
2021/11/18	3	11.48	7	11.31	11.50	-4	1,294	-0.31%
2021/11/17	1	11.00	1	11.05	11.00	0	1,240	0.00%
2021/11/16	1	10.95	1	11.05	10.90	0	1,240	0.00%
2021/11/15	0.1	10.95	0	0.00	10.85	0.1	1,236	0.01%
2021/11/12	15	10.98	4	10.99	10.90	11	1,226	0.90%
2021/11/10	0.2	11.30	1	11.20	11.15	-0.8	1,203	-0.07%
2021/11/09	1	11.25	1	11.30	11.20	0	1,215	0.00%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/04	2	11.15	0	0.00	11.10	2	1,268	0.16%
2021/11/03	0.2	11.65	0	0.00	11.15	0.2	1,273	0.02%
2021/10/26	1	11.20	0	0.00	11.20	1	1,332	0.08%
2021/10/18	0	0.00	2	10.65	10.70	-2	1,458	-0.14%
2021/10/12	0.1	10.65	0	0.00	10.40	0.1	1,684	0.00%
2021/10/08	1	10.70	0.1	10.80	10.60	0.9	1,688	0.05%
2021/10/05	0	10.25	3	10.45	10.60	-3	1,752	-0.17%
2021/10/04	2.2	10.24	0	0.00	10.20	2.2	1,738	0.12%
2021/10/01	13	10.87	0	0.00	10.85	13	1,715	0.76%
2021/09/29	2	11.11	0	0.00	11.15	2	1,707	0.12%
2021/09/28	1	11.60	0	0.00	11.45	1	1,721	0.06%
2021/09/27	0	0.00	2	11.55	11.60	-2	1,732	-0.12%
2021/09/23	0.1	11.35	0	0.00	11.20	0.1	1,727	0.01%
2021/09/16	1	11.15	0	0.00	11.15	1	1,808	0.06%
2021/09/14	5	11.30	1	11.30	11.35	4	1,824	0.22%
2021/09/13	0	0.00	2	11.25	11.25	-2	1,832	-0.11%
2021/09/09	0	0.00	2	11.00	11.20	-2	1,861	-0.11%
2021/09/08	2	10.85	0	0.00	10.85	2	1,860	0.11%
2021/09/06	2	11.40	0	0.00	11.40	2	1,825	0.11%
2021/09/01	2	12.00	0	0.00	12.00	2	1,827	0.11%
2021/08/30	0	0.00	2	11.93	11.85	-2	1,869	-0.11%
2021/08/26	1	12.00	0	0.00	11.90	1	1,873	0.05%
2021/08/24	1	11.80	1	11.85	11.75	0	1,895	0.00%
2021/08/23	5	12.00	10	11.91	12.15	-5	1,923	-0.26%
2021/08/19	2	11.35	0	0.00	11.40	2	1,928	0.10%
2021/08/18	11	11.58	0	0.00	12.00	11	1,917	0.57%
2021/08/16	0.5	12.00	0	0.00	11.90	0.5	1,948	0.03%
2021/08/11	2	12.70	1	12.40	12.50	1	1,996	0.05%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/09	2	13.30	0	0.00	13.30	2	2,041	0.10%
2021/08/06	1	13.40	0	0.00	13.35	1	2,058	0.05%
2021/08/05	6	13.54	9	13.90	13.55	-3	2,111	-0.14%
2021/08/04	9	14.09	6	13.85	14.10	3	2,129	0.14%
2021/07/30	2	13.40	2	13.30	13.30	0	2,233	0.00%
2021/07/29	2	13.45	0	0.00	13.40	2	2,286	0.09%
2021/07/28	0	0.00	1	13.55	13.35	-1	2,338	-0.04%
2021/07/27	2	13.68	1	13.90	13.55	1	2,436	0.04%
2021/07/26	7	14.03	5	14.20	14.05	2	2,533	0.08%
2021/07/23	4	14.01	0	0.00	14.00	4	2,604	0.15%
2021/07/22	11	13.95	27	13.63	13.80	-16	2,696	-0.59%
2021/07/21	3	13.22	2	13.55	13.15	1	2,834	0.04%
2021/07/20	12	13.91	2	13.65	13.45	10	3,015	0.33%
2021/07/19	3.1	14.39	4	14.25	14.25	-0.9	3,107	-0.03%
2021/07/16	2	13.70	0	0.00	13.60	2	3,274	0.06%
2021/07/13	1	13.65	7	13.88	13.70	-6	3,579	-0.17%
2021/07/12	6	13.25	0	0.00	13.55	6	3,608	0.17%
2021/07/06	1	13.50	33	13.62	13.50	-32	4,159	-0.77%
2021/07/02	0	0.00	1	13.40	13.35	-1	4,318	-0.02%
2021/06/30	0	0.00	36	13.42	13.50	-36	4,552	-0.79%
2021/06/29	2	13.45	0	0.00	13.40	2	4,776	0.04%
2021/06/28	21	13.80	1	14.00	13.75	20	5,029	0.40%
2021/06/25	0	0.00	2	14.05	14.15	-2	5,310	-0.04%
2021/06/23	0	0.00	2	13.40	13.55	-2	5,450	-0.04%
2021/06/22	2	13.35	5	13.20	13.15	-3	5,483	-0.05%
2021/06/21	0	0.00	1	13.45	13.25	-1	5,511	-0.02%
2021/06/18	1	13.70	0	0.00	13.65	1	5,603	0.02%
2021/06/17	0	0.00	3	14.05	14.00	-3	5,734	-0.05%
2021/06/16	2	13.85	10	13.70	13.55	-8	6,069	-0.13%
2021/06/15	0	0.00	10	13.87	13.85	-10	6,337	-0.16%
2021/06/09	2	14.00	4	14.03	13.70	-2	6,371	-0.03%
2021/06/08	0.1	14.05	1	14.10	13.95	-0.9	6,375	-0.01%
2021/06/02	0	0.00	5	14.20	14.05	-5	6,359	-0.08%
2021/06/01	12	14.31	0.1	14.40	14.30	11.9	6,363	0.19%
2021/05/31	1	14.05	0	0.00	13.80	1	6,353	0.02%
2021/05/28	0	0.00	2	13.75	13.65	-2	6,333	-0.03%
2021/05/27	1	13.35	0	0.00	13.35	1	6,351	0.02%
2021/05/25	2	13.43	1	13.65	13.40	1	6,403	0.02%
2021/05/19	12	12.70	10	12.47	12.85	2	6,491	0.03%
2021/05/18	2	11.60	0	0.00	12.30	2	6,486	0.03%
2021/05/17	20	11.25	18	11.26	11.20	2	6,454	0.03%
2021/05/14	1	12.80	0	0.00	12.40	1	6,392	0.02%
2021/05/13	3	12.02	30	12.60	12.45	-27	6,367	-0.42%
2021/05/12	1	13.00	9	13.24	12.70	-8	6,401	-0.12%
2021/05/11	7	14.86	3	14.35	14.05	4	6,343	0.06%
2021/05/10	4	15.35	20	15.40	15.60	-16	6,320	-0.25%
2021/05/07	0	0.00	3	14.40	14.90	-3	6,300	-0.05%
2021/05/06	5	14.55	0	0.00	14.35	5	6,262	0.08%
2021/05/05	26.2	14.79	0	0.00	14.55	26.2	6,200	0.42%
2021/05/04	2	14.30	1.1	14.36	14.80	0.9	6,154	0.02%
2021/05/03	10	16.10	1	16.40	15.85	9	6,039	0.15%
2021/04/29	13	17.09	4.1	17.61	17.05	8.9	5,940	0.15%
2021/04/28	41	17.76	5	17.87	17.75	36	5,858	0.61%
2021/04/27	15.1	17.95	66	17.97	17.70	-50.9	5,780	-0.88%
2021/04/26	139.3	18.27	237	18.51	18.25	-97.8	5,597	-1.75%	大買/大賣/
2021/04/23	12	18.08	20	17.89	18.00	-8	5,401	-0.15%
2021/04/22	67.1	17.67	54	17.63	17.00	13.1	5,269	0.25%
2021/04/21	10.1	18.35	32	18.14	18.35	-21.9	5,031	-0.44%
2021/04/20	2	17.65	7	17.54	17.40	-5	4,900	-0.10%
2021/04/19	10	17.15	1	17.30	17.25	9	4,883	0.18%
2021/04/16	26	17.47	8	17.48	17.40	18	4,822	0.37%
2021/04/15	60.2	17.57	39	17.67	17.45	21.2	4,768	0.44%
2021/04/14	16	16.57	11.2	16.49	16.75	4.8	4,583	0.10%
2021/04/13	148.2	17.60	55	17.56	16.90	93.2	4,557	2.04%	大買/
2021/04/12	48	17.79	33	17.89	17.70	15	4,493	0.33%
2021/04/09	18	17.49	14	17.91	17.35	4	4,339	0.09%
2021/04/08	9	17.28	7	17.29	17.30	2	4,247	0.05%
2021/04/07	19	17.40	60	17.32	17.35	-41	4,208	-0.97%
2021/04/06	16	17.15	162	16.83	16.85	-146	4,178	-3.49%	大賣/鉅額交易
2021/04/01	29	17.34	92	17.30	17.00	-63	4,311	-1.46%
2021/03/31	42	16.83	55	16.85	16.85	-13	4,099	-0.32%
2021/03/30	61	16.04	123	16.13	16.10	-62	3,892	-1.59%	大賣/
2021/03/29	69	15.66	23	15.60	15.40	46	3,593	1.28%
2021/03/26	0	0.00	10	14.75	14.80	-10	3,579	-0.28%
2021/03/25	0	0.00	47	14.64	14.55	-47	3,595	-1.31%
2021/03/24	5	14.99	7	15.20	14.90	-2	3,567	-0.06%
2021/03/23	20	15.38	10	15.39	15.10	10	3,541	0.28%
2021/03/22	76	15.48	70	15.55	15.55	6	3,447	0.17%
2021/03/19	94	15.23	66	15.07	15.00	28	3,346	0.84%
2021/03/18	241	15.25	76	14.65	15.30	165	3,049	5.41%	大買/鉅額交易
2021/03/17	1	13.95	0	0.00	13.95	1	2,838	0.04%
2021/03/16	1	14.05	0	0.00	14.05	1	2,875	0.03%
2021/03/15	4	14.20	3	14.18	14.20	1	2,941	0.03%
2021/03/12	11	14.03	2	14.15	14.00	9	2,967	0.30%
2021/03/11	30	14.12	0	0.00	14.05	30	3,131	0.96%
2021/03/10	0	0.00	2	13.90	13.80	-2	3,338	-0.06%
2021/03/09	1	13.40	0	0.00	13.65	1	3,383	0.03%
2021/03/08	0	0.00	3	13.70	13.50	-3	3,479	-0.09%
2021/03/05	0	0.00	1	13.60	13.50	-1	3,730	-0.03%
2021/03/04	0	0.00	1	13.85	13.95	-1	3,922	-0.03%
2021/03/03	1	14.15	0	0.00	14.10	1	3,955	0.03%
2021/03/02	4	14.55	5	14.50	13.85	-1	3,969	-0.03%
2021/02/26	0	0.00	3	14.18	14.20	-3	3,976	-0.08%
2021/02/25	1	14.00	0	0.00	14.00	1	3,985	0.03%
2021/02/24	2	14.00	0	0.00	13.95	2	4,016	0.05%
2021/02/23	0	0.00	3	14.15	14.10	-3	4,399	-0.07%
2021/02/22	5	13.91	1	14.00	14.05	4	4,684	0.09%
2021/02/19	21	13.69	21	13.56	13.50	0	4,625	0.00%
2021/02/18	0	0.00	3	13.42	13.45	-3	4,610	-0.07%
2021/02/17	0	0.00	8	13.07	13.10	-8	4,609	-0.17%
2021/02/05	0	0.00	2	12.80	12.60	-2	4,589	-0.04%
2021/02/04	2	12.90	3	12.80	12.70	-1	4,590	-0.02%
2021/02/03	84	12.82	84	13.10	13.00	0	4,579	0.00%
2021/02/02	2	12.70	0	0.00	12.50	2	4,487	0.04%
2021/02/01	0	0.00	8	12.58	12.75	-8	4,465	-0.18%
2021/01/29	0	0.00	2	12.50	12.25	-2	4,401	-0.05%
2021/01/26	0	0.00	1	12.85	12.50	-1	4,367	-0.02%
2021/01/25	1	12.40	0	0.00	12.55	1	4,361	0.02%
2021/01/22	0	0.00	2	12.40	12.65	-2	4,354	-0.05%
2021/01/21	2	12.90	3	12.70	12.40	-1	4,341	-0.02%
2021/01/20	60	12.82	51	12.59	12.50	9	4,325	0.21%
2021/01/18	0	0.00	3	13.28	13.30	-3	4,270	-0.07%
2021/01/15	1	13.55	3	13.80	13.55	-2	4,250	-0.05%
2021/01/14	1	14.00	10	14.05	14.05	-9	4,215	-0.21%
2021/01/13	7	13.99	2	14.20	14.00	5	4,188	0.12%
2021/01/12	1	13.65	0	0.00	13.30	1	4,103	0.02%
2021/01/11	4	14.03	0	0.00	13.80	4	4,076	0.10%
2021/01/06	4	14.35	7	13.94	13.80	-3	4,117	-0.07%
2021/01/05	1	14.10	1	14.35	14.30	0	4,033	0.00%
2021/01/04	0	0.00	1	14.25	14.25	-1	3,993	-0.03%
2020/12/31	1	14.05	9	14.13	14.10	-8	3,966	-0.20%
2020/12/29	4	14.50	6	14.60	14.50	-2	3,900	-0.05%
2020/12/28	179	14.55	172	14.96	14.85	7	3,815	0.18%	大買/大賣/
2020/12/24	10	14.40	5	14.05	14.05	5	3,515	0.14%
2020/12/23	0	0.00	4	13.90	14.15	-4	3,468	-0.12%
2020/12/22	2	14.25	13	14.27	13.80	-11	3,450	-0.32%
2020/12/21	3	13.32	1	13.55	13.60	2	3,323	0.06%
2020/12/17	0	0.00	1	13.85	13.85	-1	3,288	-0.03%
2020/12/16	0	0.00	7	13.80	13.80	-7	3,303	-0.21%
2020/12/15	9	13.72	0	0.00	13.65	9	3,289	0.27%
2020/12/14	3	13.90	18	13.91	14.15	-15	3,262	-0.46%
2020/12/11	5	13.58	0	0.00	13.60	5	3,222	0.16%
2020/12/10	3	14.05	10	14.10	13.95	-7	3,164	-0.22%
2020/12/09	3	14.32	31	14.25	14.10	-28	3,119	-0.90%
2020/12/08	14	13.98	12	13.88	13.85	2	3,059	0.07%
2020/12/07	24	14.53	11	14.75	14.25	13	3,048	0.43%
2020/12/04	37	14.40	36	14.46	14.50	1	2,894	0.03%
2020/12/03	6	13.72	1	13.70	13.65	5	2,678	0.19%
2020/12/02	22	13.94	35	13.94	13.90	-13	2,725	-0.48%
2020/12/01	40.1	14.21	27	14.19	14.30	13.1	2,750	0.48%
2020/11/30	30	13.59	14	13.44	13.70	16	2,681	0.60%
2020/11/27	1	12.90	0	0.00	12.95	1	2,474	0.04%
2020/11/25	7	12.59	5	12.85	12.55	2	2,452	0.08%
2020/11/24	2	12.70	0	0.00	12.50	2	2,414	0.08%
2020/11/23	4	12.46	25	12.49	12.65	-21	2,395	-0.88%
2020/11/20	198	13.00	145	12.96	12.65	53	2,329	2.27%	大買/大賣/
2020/11/19	234	12.47	323	12.71	12.90	-89	1,896	-4.69%	大買/大賣/
2020/11/18	1	11.55	0	0.00	11.75	1	1,573	0.06%
2020/11/11	0	0.00	1	11.35	11.35	-1	1,627	-0.06%
2020/11/03	0	0.00	1	11.15	11.15	-1	1,671	-0.06%
2020/11/02	17	10.81	0	0.00	10.85	17	1,683	1.01%
2020/10/30	1	11.05	0	0.00	11.05	1	1,682	0.06%
2020/10/29	3	11.12	11	11.30	11.25	-8	1,687	-0.47%
2020/10/28	1	11.70	3	11.60	11.45	-2	1,721	-0.12%
2020/10/27	5	11.55	0	0.00	11.55	5	1,813	0.28%
2020/10/22	0	0.00	1	11.70	11.65	-1	1,837	-0.05%
2020/10/21	1	11.60	1	11.70	11.70	0	1,848	0.00%
2020/10/20	1	11.50	0	0.00	11.65	1	1,861	0.05%
2020/10/16	10	11.72	13	11.66	11.65	-3	1,866	-0.16%
2020/10/15	23	12.00	30	12.00	11.80	-7	1,877	-0.37%
2020/10/14	10	11.70	0	0.00	11.85	10	1,837	0.54%
2020/10/13	0	0.00	1	11.35	11.30	-1	1,825	-0.05%
2020/10/08	1	11.25	0	0.00	11.25	1	1,845	0.05%
2020/10/05	2	11.00	0	0.00	11.10	2	1,926	0.10%
2020/09/28	0	0.00	1	10.85	11.15	-1	2,341	-0.04%
2020/09/25	11	10.91	2	11.05	10.65	9	2,363	0.38%
2020/09/23	6	11.53	10	11.50	11.50	-4	2,355	-0.17%
2020/09/22	21	11.80	0	0.00	11.75	21	2,363	0.89%
2020/09/21	52	12.14	0	0.00	12.00	52	2,356	2.21%
2020/09/18	34	11.88	0	0.00	11.95	34	2,341	1.45%
2020/09/17	1	12.00	3	12.00	11.95	-2	2,337	-0.09%
2020/09/15	3	11.80	1	11.90	11.80	2	2,358	0.08%
2020/09/14	0	0.00	3	11.65	11.70	-3	2,385	-0.13%
2020/09/11	5	11.64	0	0.00	11.60	5	2,413	0.21%
2020/09/10	4	12.13	0	0.00	11.90	4	2,400	0.17%
2020/09/08	0	0.00	2	11.88	11.90	-2	2,353	-0.08%
2020/09/07	1	12.30	4	12.40	12.15	-3	2,355	-0.13%
2020/09/04	9	12.14	12.2	12.34	12.50	-3.2	2,284	-0.14%
2020/09/03	8	11.98	22	11.97	11.85	-14	2,171	-0.64%
2020/09/01	2	11.15	8	11.19	11.10	-6	2,031	-0.30%
2020/08/28	1	11.05	0	0.00	10.90	1	2,094	0.05%
2020/08/27	6	11.00	17	11.01	11.10	-11	2,112	-0.52%
2020/08/26	0	0.00	2	10.80	10.80	-2	2,084	-0.10%
2020/08/25	1	10.80	2	10.90	10.75	-1	2,101	-0.05%
2020/08/24	1	10.60	2	10.80	10.60	-1	2,117	-0.05%
2020/08/21	9	10.58	2	10.45	10.60	7	2,125	0.33%
2020/08/20	14	10.75	6	10.73	10.40	8	2,123	0.38%
2020/08/19	0	0.00	2	11.50	11.30	-2	2,077	-0.10%
2020/08/17	6	11.83	24	11.82	11.70	-18	2,075	-0.87%
2020/08/12	2	11.20	0	0.00	11.25	2	2,032	0.10%
2020/08/11	2	11.30	1	11.35	11.30	1	2,042	0.05%
2020/08/07	7	11.56	1	11.40	11.45	6	2,047	0.29%
2020/08/06	1	11.60	3	11.65	11.60	-2	2,045	-0.10%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/04	0	0.00	30	11.80	11.80	-30	2,050	-1.46%
2020/08/03	65	12.00	61	11.80	11.80	4	2,056	0.19%
2020/07/31	8	11.85	8	12.01	12.00	0	2,039	0.00%
2020/07/29	10	10.90	5	11.00	10.90	5	1,951	0.26%
2020/07/27	1	11.15	1	11.25	11.20	0	1,951	0.00%
2020/07/24	0	0.00	9	11.26	11.25	-9	1,988	-0.45%
2020/07/21	0	0.00	3	11.65	11.80	-3	2,025	-0.15%
2020/07/20	3	11.40	0	0.00	11.30	3	2,010	0.15%
2020/07/17	0	0.00	4	11.88	11.55	-4	2,006	-0.20%
2020/07/16	0	0.00	6	11.66	11.60	-6	1,998	-0.30%
2020/07/15	7	11.69	0	0.00	11.65	7	2,019	0.35%
2020/07/14	4	11.95	0	0.00	11.80	4	2,014	0.20%
2020/07/13	20	12.20	0	0.00	12.20	20	2,016	0.99%
2020/07/10	1	12.05	0	0.00	11.80	1	2,011	0.05%
2020/07/09	43	12.24	46	12.21	12.25	-3	1,988	-0.15%
2020/07/08	89	12.59	83	12.65	12.65	6	1,940	0.31%
2020/07/07	17	11.51	12	11.75	12.00	5	1,684	0.30%
2020/07/06	0	0.00	1	11.35	11.25	-1	1,610	-0.06%
2020/07/02	1	10.90	10	10.90	11.05	-9	1,581	-0.57%
2020/07/01	0	0.00	5	11.05	10.90	-5	1,589	-0.31%
2020/06/24	5	10.90	2	10.98	10.90	3	1,636	0.18%
2020/06/23	1	11.00	0	0.00	10.90	1	1,664	0.06%
2020/06/11	10	10.80	2	11.20	10.85	8	1,733	0.46%
2020/06/10	11	11.20	0	0.00	11.25	11	1,732	0.64%
2020/06/08	0	0.00	11	11.39	11.35	-11	1,807	-0.61%
2020/06/05	4	11.50	5	11.36	11.55	-1	1,780	-0.06%
2020/06/04	0	0.00	1	10.55	10.55	-1	1,705	-0.06%
2020/06/01	5	10.45	0	0.00	10.45	5	1,891	0.26%
2020/05/29	10	10.00	0	0.00	10.00	10	1,885	0.53%
2020/05/26	0	0.00	27	10.27	10.25	-27	1,881	-1.43%
2020/05/20	0	0.00	8	10.57	10.50	-8	1,889	-0.42%
2020/05/19	0	0.00	20	10.41	10.45	-20	1,891	-1.06%
2020/05/15	3	10.85	5	10.70	10.70	-2	1,881	-0.11%
2020/05/14	1	11.20	0	0.00	10.85	1	1,875	0.05%
2020/05/12	20	11.45	20.3	11.40	11.40	-0.3	1,850	-0.02%
2020/05/07	0	0.00	2	11.58	11.60	-2	1,826	-0.11%
2020/05/05	32	11.45	30	11.30	11.30	2	1,813	0.11%
2020/04/30	1	11.60	13	11.74	11.75	-12	1,808	-0.66%
2020/04/29	14	11.71	0	0.00	11.60	14	1,812	0.77%
2020/04/28	7	11.74	27.1	11.86	11.85	-20.1	1,781	-1.13%
2020/04/27	10	11.25	11	11.40	11.45	-1	1,758	-0.06%
2020/04/24	0	0.00	26	11.16	11.15	-26	1,750	-1.49%
2020/04/22	0	0.00	7	10.99	11.00	-7	1,769	-0.40%
2020/04/21	2	10.95	1	10.85	10.85	1	1,784	0.06%
2020/04/20	4	11.30	0	0.00	11.40	4	1,832	0.22%
2020/04/17	2	11.60	12	11.38	11.30	-10	1,833	-0.55%
2020/04/16	8	11.10	0	0.00	11.35	8	1,816	0.44%
2020/04/15	0	0.00	42	11.20	11.25	-42	1,812	-2.32%
2020/04/14	11	10.80	56	10.78	10.80	-45	1,811	-2.48%
2020/04/13	1	10.45	1	10.65	10.45	0	1,826	0.00%
2020/04/10	20	10.26	21	10.30	10.30	-1	1,839	-0.05%
2020/04/09	30	10.30	30	10.43	10.35	0	1,909	0.00%
2020/04/08	0	0.00	3	10.30	10.30	-3	2,025	-0.15%
2020/04/07	36	10.14	11.5	10.20	10.15	24.5	2,007	1.22%
2020/04/06	60	9.92	60	10.07	10.00	0	1,996	0.00%
2020/04/01	24.5	9.37	22	9.85	9.84	2.5	1,973	0.13%
2020/03/31	20	9.32	0	0.00	9.28	20	1,908	1.05%
2020/03/30	1	9.00	1	9.25	9.17	0	1,897	0.00%
2020/03/27	0	0.00	10	9.33	9.25	-10	1,890	-0.53%
2020/03/26	3	8.47	2	8.68	8.89	1	1,865	0.05%
2020/03/25	4	8.30	5	8.44	8.39	-1	1,857	-0.05%
2020/03/20	21	7.79	20	7.93	7.93	1	1,909	0.05%
2020/03/19	1	7.77	1	7.66	7.66	0	1,914	0.00%
2020/03/18	40	9.19	41	8.53	8.51	-1	1,893	-0.05%
2020/03/17	1	9.20	0	0.00	9.20	1	1,863	0.05%
2020/03/16	0	0.00	6	10.28	10.20	-6	1,821	-0.33%
2020/03/13	2	10.48	0	0.00	10.50	2	1,807	0.11%
2020/03/12	62	12.08	2	11.80	11.60	60	1,760	3.41%
2020/03/11	25	12.84	0	0.00	12.70	25	1,717	1.46%
2020/03/10	0	0.00	10	13.11	13.15	-10	1,731	-0.58%
2020/03/09	59	13.28	40	12.90	12.90	19	1,701	1.12%
2020/03/06	95	13.94	56	14.18	13.70	39	1,661	2.35%
2020/03/05	38	13.33	38	13.70	13.95	0	1,566	0.00%
2020/03/04	1	12.65	3	12.80	12.70	-2	1,466	-0.14%
2020/03/03	30	13.00	0	0.00	12.90	30	1,451	2.07%
2020/02/27	0	0.00	5	13.20	13.15	-5	1,444	-0.35%
2020/02/26	0	0.00	3	13.60	13.55	-3	1,429	-0.21%
2020/02/25	1	13.55	3	13.53	13.55	-2	1,428	-0.14%
2020/02/21	6	14.13	0	0.00	14.00	6	1,446	0.41%
2020/02/13	1	14.15	3	14.10	14.05	-2	1,482	-0.13%
2020/02/11	0	0.00	1	14.25	14.15	-1	1,484	-0.07%
2020/02/10	1	14.00	0	0.00	13.90	1	1,479	0.07%
2020/02/06	0	0.00	1	14.45	14.50	-1	1,466	-0.07%
2020/02/05	2	14.00	2	14.23	14.25	0	1,462	0.00%
2020/02/04	1	14.15	2	14.10	14.15	-1	1,458	-0.07%
2020/02/03	1	13.65	7	13.74	13.70	-6	1,471	-0.41%
2020/01/31	3	14.62	0	0.00	14.60	3	1,451	0.21%
2020/01/30	17	14.94	0	0.00	14.85	17	1,448	1.17%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/17	1	16.65	0	0.00	16.75	1	1,420	0.07%
2020/01/16	1	16.90	1	16.90	16.85	0	1,412	0.00%
2020/01/15	21	16.80	0	0.00	16.90	21	1,402	1.50%
2020/01/14	5	16.80	71	16.79	16.75	-66	1,386	-4.76%
2020/01/13	55	16.50	11	16.19	16.50	44	1,318	3.34%
2020/01/09	10	16.00	10	15.80	15.75	0	1,295	0.00%
2020/01/08	6	16.02	13	15.91	15.85	-7	1,288	-0.54%
2020/01/07	14	15.85	11	16.00	16.15	3	1,274	0.24%
2020/01/06	26	16.19	5	16.38	16.10	21	1,250	1.68%
2020/01/03	61	16.42	34	16.49	16.65	27	1,230	2.19%
2020/01/02	133	15.94	137	16.49	16.50	-4	1,195	-0.33%	大買/大賣/
2019/12/27	0	0.00	1	15.20	15.15	-1	1,217	-0.08%
2019/12/26	2	15.10	1	15.20	15.20	1	1,223	0.08%
2019/12/24	3	15.10	0	0.00	15.10	3	1,248	0.24%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/17	4	15.40	0	0.00	15.35	4	1,263	0.32%
2019/12/16	0	0.00	2	15.13	15.25	-2	1,236	-0.16%
2019/12/13	1	14.45	1	14.55	14.45	0	1,184	0.00%
2019/12/05	1	15.30	0	0.00	15.10	1	1,144	0.09%
2019/11/19	5	14.75	0	0.00	14.75	5	1,174	0.43%
2019/11/18	0	0.00	1	14.85	14.90	-1	1,175	-0.09%
2019/11/13	0	0.00	3	14.95	15.00	-3	1,173	-0.26%
2019/11/11	4	15.80	0	0.00	15.55	4	1,126	0.35%
2019/11/08	0	0.00	5	16.20	16.15	-5	1,134	-0.44%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/11/05	0	0.00	1	16.85	16.80	-1	1,135	-0.09%
2019/11/04	6	16.70	0	0.00	16.65	6	1,149	0.52%
2019/11/01	1	16.55	1	16.45	16.45	0	1,166	0.00%
2019/10/31	3	16.72	0	0.00	16.60	3	1,182	0.25%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/29	1	17.15	0	0.00	17.10	1	1,167	0.09%
2019/10/28	6	17.60	0	0.00	17.40	6	1,168	0.51%
2019/10/23	4	17.66	2	17.83	17.65	2	1,186	0.17%
2019/10/22	7	17.65	2	17.85	17.60	5	1,185	0.42%
2019/10/09	6	17.58	0	0.00	17.65	6	1,241	0.48%
2019/10/08	1	17.90	4	17.88	17.80	-3	1,239	-0.24%
2019/10/07	9	18.56	0	0.00	18.35	9	1,212	0.74%
2019/10/04	6	18.71	91	18.84	18.65	-85	1,205	-7.05%
2019/10/03	50	18.47	1	18.40	18.60	49	1,118	4.38%
2019/10/02	13	18.19	1	18.10	18.15	12	1,111	1.08%
2019/10/01	0	0.00	4	18.09	18.10	-4	1,111	-0.36%
2019/09/27	5	17.50	1	17.55	17.55	4	1,105	0.36%
2019/09/26	7	17.99	2	18.25	17.90	5	1,131	0.44%
2019/09/25	9	18.03	0	0.00	18.10	9	1,204	0.75%
2019/09/24	10	18.33	5	18.24	18.30	5	1,206	0.41%
2019/09/23	81	17.80	51	18.18	18.20	30	1,185	2.53%
2019/09/12	0	0.00	5	17.75	17.80	-5	1,188	-0.42%
2019/09/09	1	17.95	0	0.00	17.95	1	1,228	0.08%
2019/09/06	0	0.00	11	18.19	18.25	-11	1,228	-0.90%
2019/09/03	1	18.10	5	18.40	18.00	-4	1,240	-0.32%
2019/09/02	0	0.00	1	18.25	18.30	-1	1,243	-0.08%
2019/08/30	16	18.01	10	18.01	18.10	6	1,247	0.48%
2019/08/29	0	0.00	1	17.40	17.40	-1	1,213	-0.08%
2019/08/27	0	0.00	1	17.30	17.00	-1	1,222	-0.08%
2019/08/26	1	16.95	0	0.00	17.00	1	1,249	0.08%
2019/08/23	4	17.29	0	0.00	17.35	4	1,288	0.31%
2019/08/22	1	17.35	1	17.40	17.40	0	1,293	0.00%
2019/08/21	1	17.35	1	17.45	17.35	0	1,297	0.00%
2019/08/20	0	0.00	1	17.40	17.35	-1	1,303	-0.08%
2019/08/19	1	17.20	10	17.35	17.25	-9	1,312	-0.69%
2019/08/16	0	0.00	2	17.25	17.30	-2	1,328	-0.15%
2019/08/14	6	17.22	0	0.00	17.05	6	1,348	0.44%
2019/08/13	0	0.00	1	16.45	17.05	-1	1,349	-0.07%
2019/08/12	2	16.20	1	16.35	16.45	1	1,350	0.07%
2019/08/07	0	0.00	1	16.40	16.25	-1	1,368	-0.07%
2019/08/06	14	16.20	0	0.00	16.20	14	1,392	1.01%
2019/08/05	0	0.00	1	16.90	16.55	-1	1,404	-0.07%
2019/08/02	4	17.45	11	17.60	17.30	-7	1,409	-0.50%
2019/08/01	2	17.90	0	0.00	17.85	2	1,416	0.14%
2019/07/29	1	18.65	3	18.70	18.55	-2	1,463	-0.14%
2019/07/26	2	18.80	1	18.65	18.65	1	1,474	0.07%
2019/07/25	0	0.00	2	18.55	18.55	-2	1,495	-0.13%
2019/07/24	1	18.30	0	0.00	18.25	1	1,561	0.06%
2019/07/23	0	0.00	2	18.18	18.35	-2	1,611	-0.12%
2019/07/18	1	18.20	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/12	3	18.62	0	0.00	18.60	3	2,396	0.13%
2019/07/11	1	18.85	3	18.87	18.85	-2	2,482	-0.08%
2019/07/09	2	18.65	0	0.00	18.55	2	2,865	0.07%
2019/07/08	0	0.00	2	19.23	18.95	-2	2,886	-0.07%
2019/07/04	1	19.35	45	19.36	19.35	-44	3,025	-1.45%
2019/07/03	5	19.56	1	19.40	19.40	4	3,047	0.13%
2019/07/02	1	19.55	12	19.48	19.95	-11	3,071	-0.36%
2019/06/27	0	0.00	3	18.95	18.95	-3	3,214	-0.09%
2019/06/25	1	19.40	0	0.00	19.25	1	3,285	0.03%
2019/06/24	0	0.00	5	19.69	19.55	-5	3,327	-0.15%
2019/06/21	1	19.55	0	0.00	19.55	1	3,581	0.03%
2019/06/20	2	19.70	0	0.00	19.60	2	3,676	0.05%
2019/06/19	0	0.00	1	19.50	19.55	-1	3,892	-0.03%
2019/06/11	0	0.00	1	19.20	19.15	-1	4,545	-0.02%
2019/06/10	0	0.00	1	19.10	18.90	-1	4,831	-0.02%
2019/06/06	3	18.93	0	0.00	19.05	3	4,885	0.06%
2019/05/30	0	0.00	2	18.83	18.75	-2	5,667	-0.04%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/28	0	0.00	1	18.30	18.15	-1	6,344	-0.02%
2019/05/24	1	18.10	0	0.00	18.15	1	6,510	0.02%
2019/05/22	0	0.00	1	17.85	17.90	-1	6,934	-0.01%
2019/05/21	1	17.50	0	0.00	17.55	1	7,131	0.01%
2019/05/16	1	18.25	0	0.00	18.00	1	8,159	0.01%
2019/05/15	0	0.00	3	18.37	18.30	-3	8,498	-0.04%
2019/05/14	1	18.05	0	0.00	18.15	1	8,557	0.01%
2019/05/10	14	18.39	1	18.55	18.25	13	8,636	0.15%
2019/05/09	1	18.40	20	19.00	18.20	-19	8,684	-0.22%
2019/05/07	1	19.25	0	0.00	19.10	1	8,754	0.01%
2019/05/06	2	18.90	0	0.00	18.90	2	8,890	0.02%
2019/05/03	2	19.55	0	0.00	19.50	2	8,868	0.02%
2019/04/29	2	20.50	0	0.00	20.00	2	8,788	0.02%
2019/04/26	1	20.60	0	0.00	20.55	1	8,746	0.01%
2019/04/25	1	20.95	1	21.15	20.95	0	8,709	0.00%
2019/04/24	11	21.13	5	20.80	20.85	6	8,691	0.07%
2019/04/23	4	22.00	37	22.14	21.65	-33	8,579	-0.38%
2019/04/22	39	21.39	11	21.44	21.65	28	8,170	0.34%
2019/04/19	0	0.00	13	20.98	20.90	-13	8,086	-0.16%
2019/04/18	9	20.89	1	21.20	20.70	8	8,058	0.10%
2019/04/17	13	21.38	7	21.52	21.30	6	7,997	0.08%
2019/04/16	107	21.93	83	22.03	21.85	24	7,921	0.30%	大買/
2019/04/15	58	20.96	94	21.23	21.60	-36	7,713	-0.47%
2019/04/12	11	20.63	5	21.00	20.55	6	7,600	0.08%
2019/04/11	8	21.48	8	21.48	21.10	0	7,598	0.00%
2019/04/10	3	21.35	6	21.43	21.45	-3	7,498	-0.04%
2019/04/09	0	0.00	3	21.27	21.10	-3	7,482	-0.04%
2019/04/03	4	21.53	5	21.34	21.15	-1	7,446	-0.01%
2019/04/02	5	20.84	3	20.90	20.80	2	7,366	0.03%
2019/04/01	0	0.00	2	20.53	20.40	-2	7,315	-0.03%
2019/03/29	1	20.30	0	0.00	20.60	1	7,273	0.01%
2019/03/28	0	0.00	21	20.64	20.40	-21	7,281	-0.29%
2019/03/27	3	20.97	13	21.02	20.85	-10	7,371	-0.14%
2019/03/26	12	21.69	37	21.42	21.30	-25	7,649	-0.33%
2019/03/25	31	20.80	1	20.40	21.05	30	7,476	0.40%
2019/03/22	30	21.78	28	21.33	21.30	2	7,428	0.03%
2019/03/21	15	21.25	16	21.76	22.15	-1	7,226	-0.01%
2019/03/20	0	0.00	2	21.08	20.90	-2	7,022	-0.03%
2019/03/19	3	20.83	18	20.95	20.75	-15	7,005	-0.21%
2019/03/18	16	21.24	28	21.32	21.15	-12	6,945	-0.17%
2019/03/15	66	20.67	44	20.80	20.70	22	6,757	0.33%
2019/03/14	5	20.55	2	20.48	20.55	3	6,726	0.04%
2019/03/13	1	20.70	9	21.03	20.70	-8	6,777	-0.12%
2019/03/12	2	20.55	0	0.00	20.30	2	6,556	0.03%
2019/03/11	3	20.45	10	20.51	20.40	-7	6,594	-0.11%
2019/03/08	45	20.75	30	20.58	20.50	15	6,674	0.22%
2019/03/07	12	20.90	5	20.80	20.80	7	6,451	0.11%
2019/03/06	6	20.68	6	20.75	20.75	0	6,282	0.00%
2019/03/05	21	20.58	11	20.50	20.50	10	6,401	0.16%
2019/03/04	15	20.81	22	20.72	20.90	-7	6,402	-0.11%
2019/02/27	17	20.62	40	20.67	20.60	-23	6,134	-0.37%
2019/02/26	1	19.90	0	0.00	19.90	1	5,759	0.02%
2019/02/25	0	0.00	1	20.15	20.20	-1	5,731	-0.02%
2019/02/22	55	20.43	20	20.60	20.25	35	5,680	0.62%
2019/02/21	19	19.89	18	20.29	20.60	1	5,529	0.02%
2019/02/20	20	20.43	11	20.23	20.15	9	5,470	0.16%
2019/02/19	14	19.89	166	20.01	19.90	-152	5,320	-2.86%	大賣/鉅額交易
2019/02/18	24	20.44	135	20.36	20.30	-111	5,299	-2.09%	大賣/鉅額交易
2019/02/15	79	19.87	15	20.01	19.75	64	5,062	1.26%
2019/02/14	225	18.36	43	18.31	19.55	182	4,542	4.01%	大買/鉅額交易
2019/02/13	31	17.75	1	17.85	17.80	30	4,384	0.68%
2019/02/12	1	17.25	3	17.50	17.60	-2	4,524	-0.04%
2019/01/30	0	0.00	6	17.15	17.00	-6	4,689	-0.13%
2019/01/29	1	16.95	0	0.00	17.05	1	4,771	0.02%
2019/01/25	2	17.25	7	17.03	17.10	-5	5,187	-0.10%
2019/01/22	0	0.00	11	16.31	16.20	-11	5,487	-0.20%
2019/01/21	12	16.86	9	16.92	16.60	3	5,589	0.05%
2019/01/18	8	16.46	3	16.60	16.60	5	5,605	0.09%
2019/01/15	1	16.55	1	16.35	16.55	0	5,809	0.00%
2019/01/14	1	16.10	0	0.00	15.90	1	5,862	0.02%
2019/01/09	0	0.00	1	16.65	16.40	-1	5,954	-0.02%
2019/01/07	0	0.00	1	16.25	16.40	-1	6,030	-0.02%
2019/01/04	4	15.30	4	15.35	15.60	0	6,167	0.00%
2019/01/03	2	16.43	31	16.31	16.20	-29	6,201	-0.47%
2018/12/28	3	16.50	3	16.35	16.05	0	6,500	0.00%
2018/12/27	2	16.43	1	16.50	16.50	1	6,529	0.02%
2018/12/24	0	0.00	2	17.10	17.15	-2	6,751	-0.03%
2018/12/22	1	17.20	0	0.00	17.15	1	6,778	0.01%
2018/12/21	11	17.30	0	0.00	17.30	11	6,885	0.16%
2018/12/20	3	17.57	1	17.70	17.15	2	7,010	0.03%
2018/12/19	24	18.43	18	18.68	18.35	6	6,916	0.09%
2018/12/18	1	17.35	3	17.50	17.50	-2	6,619	-0.03%
2018/12/17	3	17.20	29	17.20	17.05	-26	6,574	-0.40%
2018/12/14	9	16.68	0	0.00	16.90	9	6,543	0.14%
2018/12/13	22	17.16	0	0.00	17.10	22	6,541	0.34%
2018/12/12	1	16.95	2	17.13	17.10	-1	6,567	-0.02%
2018/12/11	1	16.80	0	0.00	16.85	1	6,585	0.02%
2018/12/07	1	17.40	0	0.00	17.40	1	6,846	0.01%
2018/12/06	8	17.50	18	17.13	16.80	-10	6,864	-0.15%
2018/12/05	5	18.10	3	17.95	18.30	2	6,779	0.03%
2018/12/04	6	18.80	19	18.94	18.50	-13	6,829	-0.19%
2018/12/03	35	18.51	30	18.58	18.50	5	6,770	0.07%
2018/11/29	1	17.70	7	17.94	17.60	-6	6,593	-0.09%
2018/11/28	24	17.84	7	17.89	17.70	17	6,479	0.26%
2018/11/27	6	17.07	2	17.05	17.20	4	6,256	0.06%
2018/11/26	0	0.00	1	16.65	16.55	-1	6,309	-0.02%
2018/11/23	3	16.45	0	0.00	16.35	3	6,312	0.05%
2018/11/22	4	16.98	3	17.10	16.65	1	6,292	0.02%
2018/11/21	1	16.50	4	16.93	17.10	-3	6,290	-0.05%
2018/11/20	4	17.18	194	17.17	16.80	-190	6,274	-3.03%	大賣/鉅額交易
2018/11/19	0	0.00	3	16.97	17.10	-3	6,144	-0.05%
2018/11/16	2	16.70	402	16.72	16.55	-400	6,064	-6.60%	大賣/鉅額交易
2018/11/15	5	16.99	5	17.13	16.50	0	6,016	0.00%
2018/11/14	2	16.83	3	17.05	17.00	-1	5,907	-0.02%
2018/11/13	6	16.71	9	16.29	17.00	-3	5,903	-0.05%
2018/11/12	2	16.93	2	16.85	16.80	0	5,826	0.00%
2018/11/09	10	17.03	2	16.80	17.15	8	5,681	0.14%
2018/11/08	6	16.58	2	16.73	16.45	4	5,594	0.07%
2018/11/07	48	16.35	243	16.50	16.30	-195	5,495	-3.55%	大賣/鉅額交易
2018/11/06	1	16.60	39	16.99	16.30	-38	5,555	-0.68%
2018/11/05	5	16.76	5	16.85	16.70	0	5,505	0.00%
2018/11/02	18	16.14	8	16.20	16.70	10	5,372	0.19%
2018/11/01	1	15.20	2	15.43	15.60	-1	5,116	-0.02%
2018/10/31	5	15.31	1	15.45	15.30	4	5,056	0.08%
2018/10/30	1	15.05	0	0.00	15.20	1	4,960	0.02%
2018/10/29	5	13.85	6	14.08	14.70	-1	4,883	-0.02%
2018/10/26	0	0.00	1	14.00	13.95	-1	4,903	-0.02%
2018/10/25	1	13.70	0	0.00	13.60	1	4,938	0.02%
2018/10/24	0	0.00	221	14.88	14.85	-221	4,921	-4.49%	大賣/鉅額交易
2018/10/23	22	15.32	1	15.60	14.95	21	4,996	0.42%
2018/10/22	2	15.18	3	15.37	15.60	-1	4,969	-0.02%
2018/10/18	2	14.80	1	14.85	14.85	1	5,176	0.02%
2018/10/17	1	15.00	301	14.98	14.70	-300	5,450	-5.50%	大賣/鉅額交易
2018/10/16	5	14.98	12	15.28	15.10	-7	5,724	-0.12%
2018/10/15	12	15.05	3	15.05	15.00	9	6,193	0.15%
2018/10/12	2	14.30	3	14.55	14.75	-1	6,200	-0.02%
2018/10/11	4	15.25	2	15.25	15.25	2	6,345	0.03%
2018/10/09	7	17.11	447	17.33	16.90	-440	6,329	-6.95%	大賣/鉅額交易
2018/10/08	9	18.74	4	18.95	18.30	5	6,201	0.08%
2018/10/05	6	19.81	18	19.78	19.80	-12	6,196	-0.19%
2018/10/04	2	20.45	8	20.55	20.40	-6	6,228	-0.10%
2018/10/03	11	19.95	26	20.37	20.30	-15	6,317	-0.24%
2018/10/02	36	20.92	1	21.45	20.35	35	6,449	0.54%
2018/10/01	1	21.55	1	21.50	21.55	0	6,685	0.00%
2018/09/28	9	21.57	0	0.00	21.60	9	6,984	0.13%
2018/09/27	13	21.41	9	21.66	21.60	4	6,970	0.06%
2018/09/26	4	20.48	5	20.85	21.20	-1	6,871	-0.01%
2018/09/25	1	20.55	2	20.83	20.55	-1	6,936	-0.01%
2018/09/21	5	20.21	8	20.14	20.35	-3	7,004	-0.04%
2018/09/20	6	19.93	6	20.03	19.90	0	7,220	0.00%
2018/09/19	0	0.00	4	20.34	20.05	-4	7,458	-0.05%
2018/09/18	20	20.05	18	20.59	20.00	2	7,955	0.03%
2018/09/17	4	20.89	0	0.00	20.75	4	8,141	0.05%
2018/09/14	9	20.91	7	21.01	21.60	2	8,374	0.02%
2018/09/12	2	19.38	1	19.35	19.35	1	9,600	0.01%
2018/09/10	3	20.05	2	20.70	19.50	1	10,344	0.01%
2018/09/07	4	22.25	3	22.83	21.65	1	10,298	0.01%
2018/09/06	1	22.95	0	0.00	22.80	1	10,366	0.01%
2018/09/03	1	23.70	0	0.00	23.10	1	10,461	0.01%
2018/08/30	3	23.70	3	23.45	23.80	0	10,375	0.00%
2018/08/29	0	0.00	5	23.10	23.25	-5	10,383	-0.05%
2018/08/24	0	0.00	2	22.25	22.05	-2	10,536	-0.02%
2018/08/23	0	0.00	78	22.40	22.35	-78	10,675	-0.73%
2018/08/22	1	22.55	0	0.00	22.50	1	11,025	0.01%
2018/08/20	5	22.15	5	22.00	22.10	0	11,180	0.00%
2018/08/16	1	22.90	1	21.75	22.55	0	11,174	0.00%
2018/08/15	7	22.10	7	22.73	22.25	0	11,171	0.00%
2018/08/14	12	23.46	12	23.31	23.35	0	11,104	0.00%
2018/08/13	3	22.37	1	22.75	22.75	2	11,218	0.02%
2018/08/10	10	25.63	10	26.13	24.80	0	11,066	0.00%
2018/08/09	12	25.91	14	26.16	25.80	-2	11,022	-0.02%
2018/08/08	6	26.33	2	26.30	26.10	4	11,075	0.04%
2018/08/07	4	26.80	7	26.99	26.80	-3	11,112	-0.03%
2018/08/06	4	26.84	0	0.00	26.80	4	11,158	0.04%
2018/08/03	18	26.57	77	26.69	27.80	-59	11,206	-0.53%
2018/08/02	16	27.64	29	28.19	27.10	-13	11,191	-0.12%
2018/08/01	9	28.66	7	29.17	28.65	2	11,116	0.02%
2018/07/31	3	28.75	8	28.88	28.75	-5	11,093	-0.05%
2018/07/30	21	28.90	20	28.83	28.60	1	11,145	0.01%
2018/07/27	4	29.15	19	29.26	29.50	-15	11,101	-0.14%
2018/07/26	20	29.25	0	0.00	28.75	20	11,048	0.18%
2018/07/25	35	29.39	288	29.56	29.20	-253	10,983	-2.30%	大賣/鉅額交易
2018/07/24	23	29.89	16	29.76	29.75	7	10,894	0.06%
2018/07/23	20	29.66	311	29.39	29.00	-291	10,692	-2.72%	大賣/鉅額交易
2018/07/20	15	29.37	18	29.74	30.25	-3	10,404	-0.03%
2018/07/19	1	28.05	2	28.35	28.50	-1	9,941	-0.01%
2018/07/18	6	28.99	21	28.44	28.15	-15	9,977	-0.15%
2018/07/17	4	27.50	4	27.50	27.50	0	9,791	0.00%
2018/07/16	18	28.22	0	0.00	27.75	18	9,749	0.18%
2018/07/13	302	28.64	5	28.86	28.50	297	9,704	3.06%	大買/鉅額交易
2018/07/12	4	28.48	50	28.36	28.20	-46	9,610	-0.48%
2018/07/11	3	29.03	0	0.00	28.70	3	9,559	0.03%
2018/07/10	15	28.80	15	28.90	28.80	0	9,516	0.00%
2018/07/09	52	28.74	15	28.76	28.90	37	9,332	0.40%
2018/07/06	20	28.21	15	27.36	29.10	5	8,951	0.06%
2018/07/05	1	27.30	3	27.15	26.70	-2	8,674	-0.02%
2018/07/04	3	26.65	0	0.00	26.40	3	8,667	0.03%
2018/07/03	2	27.35	17	27.64	27.10	-15	8,645	-0.17%
2018/07/02	2	28.90	0	0.00	28.30	2	8,549	0.02%
2018/06/29	6	29.11	24	29.47	28.70	-18	8,516	-0.21%
2018/06/28	49	29.12	20	29.11	27.90	29	8,497	0.34%
2018/06/27	31	27.42	29	28.54	29.25	2	8,282	0.02%
2018/06/26	38	28.61	10	28.22	28.40	28	7,862	0.36%
2018/06/25	49	29.20	58	29.05	27.90	-9	7,912	-0.11%
2018/06/22	25	31.57	743	31.98	30.00	-718	7,719	-9.30%	大賣/鉅額交易
2018/06/21	47	30.59	45	30.72	31.15	2	7,077	0.03%
2018/06/20	44	28.54	225	28.29	28.90	-181	6,337	-2.86%	大賣/鉅額交易
2018/06/19	5	24.92	69	24.71	26.95	-64	5,755	-1.11%
2018/06/15	35	25.57	10	26.03	25.15	25	5,566	0.45%
2018/06/14	64	26.39	44	26.35	26.10	20	5,531	0.36%
2018/06/13	38	25.50	30	25.63	25.45	8	5,452	0.15%
2018/06/12	27	25.85	8	25.51	25.45	19	5,472	0.35%
2018/06/11	1	25.55	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	25.95	0	0.00	26.00	1	5,461	0.02%
2018/06/07	2	26.90	1	26.80	26.75	1	5,470	0.02%
2018/06/06	6	27.01	5	26.98	27.05	1	5,647	0.02%
2018/06/05	35	26.58	10	26.68	26.65	25	5,842	0.43%
2018/06/04	2	26.73	1	26.05	26.10	1	5,868	0.02%
2018/05/31	3	27.50	3	28.40	26.50	0	5,749	0.00%
2018/05/30	12	29.77	13	29.60	28.35	-1	5,640	-0.02%
2018/05/29	1	28.90	6	28.90	28.90	-5	5,324	-0.09%
2018/05/28	0	0.00	5	26.50	26.30	-5	5,210	-0.10%
2018/05/25	3	26.30	3	26.65	26.10	0	5,249	0.00%
2018/05/24	6	26.90	8	27.04	26.65	-2	5,281	-0.04%
2018/05/23	7	26.76	26	26.72	26.60	-19	5,324	-0.36%
2018/05/22	0	0.00	1	27.20	27.05	-1	5,393	-0.02%
2018/05/21	497	27.09	0	0.00	27.80	497	5,422	9.17%	大買/鉅額交易
2018/05/18	1	25.85	0	0.00	25.90	1	5,355	0.02%
2018/05/17	0	0.00	13	26.95	26.55	-13	5,550	-0.23%
2018/05/16	273	27.14	3	27.25	27.60	270	5,693	4.74%	大買/鉅額交易
2018/05/15	8	26.58	6	27.38	26.85	2	5,781	0.03%
2018/05/14	11	26.50	10	26.05	26.30	1	5,912	0.02%
2018/05/11	700	25.87	10	25.78	26.65	690	6,014	11.47%	大買/鉅額交易
2018/05/10	124	25.49	11	25.89	25.20	113	5,914	1.91%	大買/鉅額交易
2018/05/09	300	24.57	14	24.51	24.60	286	5,892	4.85%	大買/鉅額交易
2018/05/08	111	25.03	2	24.90	25.05	109	5,890	1.85%	大買/鉅額交易
2018/05/07	18	24.93	13	24.41	25.05	5	5,933	0.08%
2018/05/04	5	24.11	5	24.65	23.90	0	5,922	0.00%
2018/05/03	1	23.75	15	23.87	23.85	-14	5,928	-0.24%
2018/05/02	13	23.62	16	24.01	23.70	-3	5,947	-0.05%
2018/04/30	2	23.25	9	23.06	23.25	-7	5,972	-0.12%
2018/04/26	4	21.05	4	21.50	21.00	0	6,148	0.00%
2018/04/25	0	0.00	12	21.28	21.60	-12	6,620	-0.18%
2018/04/24	15	20.28	1	19.35	20.90	14	6,808	0.21%
2018/04/23	2	21.08	9	21.47	21.00	-7	6,836	-0.10%
2018/04/18	0	0.00	40	22.19	22.30	-40	7,466	-0.54%
2018/04/17	5	22.70	10	22.90	22.20	-5	7,541	-0.07%
2018/04/16	10	23.90	10	24.30	23.20	0	7,687	0.00%
2018/04/11	6	23.44	1	23.90	23.40	5	8,792	0.06%
2018/04/10	6	22.80	12	23.38	23.00	-6	9,255	-0.06%
2018/04/09	1	24.35	0	0.00	24.35	1	9,832	0.01%
2018/04/02	6	26.70	6	27.05	26.50	0	11,171	0.00%
2018/03/31	31	27.38	17	27.52	27.20	14	11,562	0.12%
2018/03/30	1	26.10	1	25.80	25.60	0	11,431	0.00%
2018/03/28	33	26.71	27	26.42	25.90	6	11,759	0.05%
2018/03/26	0	0.00	5	23.55	23.70	-5	11,556	-0.04%
2018/03/23	3	24.33	0	0.00	24.00	3	11,587	0.03%
2018/03/21	0	0.00	1	27.00	26.80	-1	11,725	-0.01%
2018/03/20	2	26.85	10	26.75	26.80	-8	12,025	-0.07%
2018/03/19	1	27.30	0	0.00	26.60	1	12,383	0.01%
2018/03/16	5	26.95	0	0.00	26.95	5	12,813	0.04%
2018/03/13	20	27.63	20	27.94	27.65	0	13,221	0.00%
2018/03/12	0	0.00	3	27.65	28.20	-3	13,332	-0.02%
2018/03/09	4	26.19	21	26.45	26.70	-17	13,288	-0.13%
2018/03/02	1	29.40	0	0.00	29.30	1	14,638	0.01%
2018/03/01	0	0.00	1	29.85	30.20	-1	14,737	-0.01%
2018/02/27	0	0.00	2	30.30	29.90	-2	15,070	-0.01%
2018/02/26	1	30.65	1	31.05	30.40	0	15,303	0.00%
2018/02/23	1	30.55	4	30.05	30.10	-3	15,273	-0.02%
2018/02/22	2	30.38	9	30.30	30.50	-7	15,393	-0.05%
2018/02/21	3	29.22	2	29.35	29.70	1	15,313	0.01%
2018/02/12	8	27.95	7	28.10	27.80	1	15,343	0.01%
2018/02/09	9	25.90	35	26.03	26.60	-26	15,288	-0.17%
2018/02/08	6	29.95	5	29.49	28.65	1	15,097	0.01%
2018/02/07	4	29.73	6	29.78	28.20	-2	14,990	-0.01%
2018/02/06	35	29.66	16	30.11	29.35	19	15,184	0.13%
2018/02/05	8	32.40	1	32.60	32.60	7	14,999	0.05%
2018/02/02	2	35.50	14	35.70	35.45	-12	14,916	-0.08%
2018/02/01	3	36.23	24	35.34	35.30	-21	14,938	-0.14%
2018/01/31	4	35.70	1	35.40	35.95	3	15,019	0.02%
2018/01/30	1	36.85	0	0.00	35.60	1	15,085	0.01%
2018/01/29	11	36.37	4	36.28	36.30	7	15,087	0.05%
2018/01/26	18	35.42	93	35.33	35.20	-75	15,090	-0.50%
2018/01/25	9	36.42	17	36.21	35.80	-8	15,332	-0.05%
2018/01/24	4	35.76	9	36.62	36.05	-5	15,375	-0.03%
2018/01/23	817	36.59	2	37.08	36.00	815	15,722	5.18%	大買/鉅額交易
2018/01/22	56	36.69	65	36.30	37.00	-9	15,884	-0.06%
2018/01/19	59	36.97	195	36.96	35.80	-136	15,980	-0.85%	大賣/鉅額交易
2018/01/18	8	39.89	938	40.07	39.55	-930	15,534	-5.99%	大賣/鉅額交易
2018/01/17	0	0.00	60	41.10	40.95	-60	15,414	-0.39%
2018/01/16	26	41.70	22	41.80	41.30	4	15,409	0.03%
2018/01/15	9	39.93	0	0.00	40.10	9	15,291	0.06%
2018/01/12	11	40.99	31	41.56	40.25	-20	15,232	-0.13%
2018/01/11	13	40.00	3	40.73	39.80	10	15,086	0.07%
2018/01/10	6	41.08	5	41.53	40.20	1	15,058	0.01%
2018/01/09	46	40.22	44	40.91	41.20	2	15,144	0.01%
2018/01/08	29	40.95	27	42.58	40.50	2	15,071	0.01%
2018/01/05	23	44.79	22.7	44.24	44.35	0.3	14,699	0.00%
2018/01/04	86	44.78	75	45.11	44.15	11	14,418	0.08%
2018/01/03	61	42.50	50.2	43.85	44.80	10.8	13,966	0.08%
2018/01/02	565	40.49	53	39.90	40.75	512	13,344	3.84%	大買/鉅額交易