達運 (6120)-玉山-高雄券商分點個股進出

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

達運

(6120)

可現股當沖

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

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	7	17.30	22.3	16.90	17.50	-15.3	10,872	-0.14%
2024/04/26	2	17.05	13	16.95	17.00	-11	10,955	-0.10%
2024/04/25	1	16.86	0	0.00	16.85	1	11,515	0.01%
2024/04/24	1	16.80	12	16.82	16.80	-11	12,382	-0.09%
2024/04/23	17.3	16.75	16.2	17.24	16.70	1.1	12,508	0.01%
2024/04/22	4	16.83	3.3	16.78	16.80	0.7	12,501	0.01%
2024/04/19	13	15.76	5.5	15.32	15.75	7.5	12,587	0.06%
2024/04/18	7	15.96	4	15.88	15.90	3	13,006	0.02%
2024/04/17	14	15.66	2.2	15.71	15.60	11.8	14,719	0.08%
2024/04/16	21.6	15.83	420	15.63	15.60	-398.4	15,102	-2.64%	大賣/鉅額交易
2024/04/15	10	16.42	0	0.00	16.40	10	15,356	0.07%
2024/04/12	16.4	16.88	1	17.10	16.75	15.4	15,296	0.10%
2024/04/11	9.3	17.44	8	17.51	17.15	1.3	15,201	0.01%
2024/04/10	3.3	17.68	21	17.69	17.55	-17.8	15,264	-0.12%
2024/04/09	15.4	17.73	10	17.75	17.25	5.4	15,120	0.04%
2024/04/08	509.8	19.06	30.1	18.42	17.90	479.7	14,805	3.24%	大買/鉅額交易
2024/04/03	8.1	17.44	66.1	18.14	18.60	-58	13,686	-0.42%
2024/04/02	28	17.41	22.3	17.15	16.95	5.7	12,806	0.04%
2024/04/01	3	16.37	6	16.55	16.55	-3	12,262	-0.02%
2024/03/28	0	16.05	16	16.13	16.15	-16	12,089	-0.13%
2024/03/27	1	16.00	0	0.00	15.95	1	12,044	0.01%
2024/03/26	4	16.25	10	15.92	15.90	-6	12,016	-0.05%
2024/03/25	7	16.28	34	16.26	16.25	-27	11,947	-0.23%
2024/03/22	4	15.78	0	0.00	15.95	4	11,882	0.03%
2024/03/21	3	15.62	0	0.00	15.80	3	11,845	0.03%
2024/03/20	0	0.00	6	15.96	15.65	-6	11,799	-0.05%
2024/03/18	0	0.00	5	15.95	15.95	-5	11,743	-0.04%
2024/03/15	1	15.75	11	15.75	15.75	-10	11,764	-0.09%
2024/03/14	18	15.65	3	15.60	15.65	15	11,757	0.13%
2024/03/13	14	16.42	10.1	16.11	15.95	4	11,681	0.03%
2024/03/12	23.1	16.57	42	16.91	16.95	-18.9	11,466	-0.17%
2024/03/11	5	16.37	26	16.50	16.50	-21	11,000	-0.19%
2024/03/08	0	0.00	16	15.00	15.00	-16	10,733	-0.15%
2024/03/07	3	15.30	0	0.00	15.35	3	10,660	0.03%
2024/03/06	7	15.75	1	15.85	15.60	6	10,579	0.06%
2024/03/05	11	15.71	2.2	16.10	16.05	8.8	10,524	0.08%
2024/03/04	1	15.50	0	0.00	15.50	1	10,356	0.01%
2024/03/01	1	15.45	2	15.45	15.40	-1	10,307	-0.01%
2024/02/29	8	15.63	2	15.68	15.65	6	10,277	0.06%
2024/02/27	3	15.95	1	15.80	15.80	2	10,237	0.02%
2024/02/26	1	16.15	1	16.20	16.20	0	10,170	0.00%
2024/02/23	3	16.80	0	0.00	16.20	3	10,157	0.03%
2024/02/22	1	16.65	8	16.48	16.35	-7	10,080	-0.07%
2024/02/21	1	16.65	5	16.70	16.50	-4	10,022	-0.04%
2024/02/20	5	16.81	1	16.80	16.65	4	9,965	0.04%
2024/02/19	11	16.97	12	17.15	16.85	-1	9,869	-0.01%
2024/02/16	10	17.12	37	17.08	17.10	-27	9,692	-0.28%
2024/02/15	13	16.22	16	16.24	16.30	-3	9,410	-0.03%
2024/02/05	9	15.71	1	15.85	15.75	8	9,238	0.09%
2024/02/02	1	15.65	0	0.00	15.50	1	9,147	0.01%
2024/02/01	0	15.40	2	15.43	15.35	-2	9,110	-0.02%
2024/01/31	7	15.70	4	15.55	15.50	3	9,015	0.03%
2024/01/30	19	16.09	1	16.05	16.10	18	8,903	0.20%
2024/01/29	1.1	15.90	0	0.00	15.85	1.1	8,780	0.01%
2024/01/25	6	16.16	1	16.05	15.95	5	8,589	0.06%
2024/01/24	4	16.29	19	16.28	16.25	-15	8,453	-0.18%
2024/01/23	3.1	16.96	4	16.85	16.40	-0.9	8,338	-0.01%
2024/01/22	14	16.70	5	16.67	16.45	9	8,093	0.11%
2024/01/19	40	17.07	42.1	17.10	16.90	-2.1	7,868	-0.03%
2024/01/18	60	17.17	46.3	17.24	17.45	13.8	7,224	0.19%
2024/01/17	6.5	16.18	13	15.94	15.90	-6.5	6,305	-0.10%
2024/01/16	22	16.57	6	16.40	16.40	16	6,114	0.26%
2024/01/15	35	17.02	60	16.78	16.80	-25	5,822	-0.43%
2024/01/12	26.1	16.74	13	16.73	16.80	13.1	5,465	0.24%
2024/01/11	60.3	16.87	146.3	17.03	16.45	-86	4,982	-1.73%	大賣/
2024/01/10	15	15.34	43.1	16.04	16.25	-28.1	3,206	-0.88%
2024/01/09	19	15.05	34.1	14.93	14.80	-15.1	2,785	-0.54%
2024/01/04	42.5	14.29	17.3	14.30	14.15	25.2	2,574	0.98%
2024/01/03	3	13.75	0	0.00	13.75	3	2,566	0.12%
2023/12/29	0	13.40	0	0.00	13.40	0	2,759	0.00%
2023/12/27	0	0.00	11	13.55	13.55	-11	2,957	-0.37%
2023/12/26	2	13.38	0	0.00	13.40	2	3,005	0.07%
2023/12/21	5	13.34	0	0.00	13.30	5	3,140	0.16%
2023/12/20	5	13.40	0	0.00	13.50	5	3,214	0.16%
2023/12/19	4	13.28	0	0.00	13.30	4	3,325	0.12%
2023/12/18	1	13.50	0	0.00	13.45	1	3,336	0.03%
2023/12/15	3	13.65	3	13.65	13.65	0	3,401	0.00%
2023/12/14	0	0.00	10	13.70	13.70	-10	3,554	-0.28%
2023/12/12	3	13.50	0	0.00	13.70	3	3,975	0.08%
2023/12/11	1	13.80	0	0.00	13.80	1	4,219	0.02%
2023/12/08	15	13.80	0	0.00	13.80	15	4,394	0.34%
2023/12/06	30	13.75	0	0.00	13.75	30	4,977	0.60%
2023/12/05	3	13.82	0	0.00	13.85	3	4,991	0.06%
2023/11/30	2	13.75	0.2	13.70	13.75	1.8	5,063	0.04%
2023/11/28	0	0.00	2	13.95	13.95	-2	5,055	-0.04%
2023/11/27	34	13.81	1	13.95	13.75	33	5,065	0.65%
2023/11/24	1	14.05	0	0.00	14.00	1	5,075	0.02%
2023/11/21	40	14.11	0	0.00	14.05	40	5,030	0.80%
2023/11/17	0	0.00	5	13.80	13.75	-5	5,101	-0.10%
2023/11/15	0	0.00	2	13.75	13.65	-2	5,166	-0.04%
2023/11/14	5	13.39	0	0.00	13.40	5	5,191	0.10%
2023/11/10	1	13.35	0	0.00	13.40	1	5,277	0.02%
2023/11/09	6	13.57	2	13.50	13.55	4	5,324	0.08%
2023/11/07	1	13.95	20	13.95	13.90	-19	5,473	-0.35%
2023/11/03	1	13.95	0	0.00	13.90	1	5,876	0.02%
2023/11/02	1	14.30	1	14.10	14.10	0	5,977	0.00%
2023/11/01	0	0.00	4	13.75	13.75	-4	5,987	-0.07%
2023/10/25	1	14.45	3	14.48	14.45	-2	6,233	-0.03%
2023/10/24	3	14.20	1	14.05	14.15	2	6,379	0.03%
2023/10/23	6	13.83	1	13.80	14.00	5	6,551	0.08%
2023/10/20	4	13.53	2	13.45	13.50	2	6,653	0.03%
2023/10/19	5	13.70	5	13.73	13.80	0	6,736	0.00%
2023/10/18	5	13.94	5	14.20	13.90	0	6,942	0.00%
2023/10/17	2	14.18	10	14.15	14.15	-8	7,104	-0.11%
2023/10/16	66	14.50	0	0.00	14.30	66	7,417	0.89%
2023/10/13	3	14.75	0	0.00	14.70	3	7,394	0.04%
2023/10/12	1	14.85	1	15.00	14.85	0	7,571	0.00%
2023/10/11	68	14.91	38	14.94	14.75	30	7,913	0.38%
2023/10/06	42	16.00	0.3	16.05	15.90	41.7	8,521	0.49%
2023/10/05	5	16.29	13	16.33	16.30	-8	9,007	-0.09%
2023/10/04	5.2	16.12	0	0.00	16.20	5.2	9,543	0.05%
2023/10/03	6	16.18	2.1	16.21	16.05	3.9	9,820	0.04%
2023/10/02	0	16.07	0	0.00	16.15	0	9,763	0.00%
2023/09/28	37.1	15.85	0	0.00	15.80	37.1	9,746	0.38%
2023/09/27	37	15.85	0.1	15.90	15.90	36.9	9,694	0.38%
2023/09/26	40	15.88	6	15.82	15.80	34	9,679	0.35%
2023/09/25	1	16.05	10	15.90	16.05	-9	9,699	-0.09%
2023/09/22	2	15.85	0	0.00	16.00	2	9,645	0.02%
2023/09/21	4	15.46	0	0.00	15.45	4	9,548	0.04%
2023/09/20	3	15.60	8	15.49	15.55	-5	9,535	-0.05%
2023/09/19	12	15.83	21	15.87	15.85	-9	9,608	-0.09%
2023/09/18	31.1	16.20	7	16.39	16.10	24.1	9,959	0.24%
2023/09/15	15.1	15.96	26	15.62	15.55	-10.9	10,661	-0.10%
2023/09/14	40	15.89	9	15.77	15.70	31	10,989	0.28%
2023/09/13	11	14.89	0	0.00	14.95	11	11,493	0.10%
2023/09/12	21	15.56	24	15.32	14.50	-3	11,354	-0.03%
2023/09/11	0	0.00	13	15.50	15.50	-13	10,920	-0.12%
2023/09/08	18	14.14	1	14.10	14.10	17	10,897	0.16%
2023/09/07	12	14.18	3	14.30	14.10	9	10,884	0.08%
2023/09/06	1	14.60	0	0.00	14.60	1	10,845	0.01%
2023/09/01	3	14.95	0	0.00	14.90	3	10,824	0.03%
2023/08/31	10	14.88	5	14.85	14.90	5	10,810	0.05%
2023/08/30	1	14.50	0	0.00	14.75	1	10,924	0.01%
2023/08/29	1	14.45	4	14.48	14.55	-3	10,898	-0.03%
2023/08/28	5.1	14.35	0	0.00	14.40	5.1	10,894	0.05%
2023/08/25	1	14.70	0	0.00	14.70	1	10,884	0.01%
2023/08/24	10	15.01	1	15.15	14.85	9	10,970	0.08%
2023/08/23	2	14.30	0	0.00	14.50	2	10,905	0.02%
2023/08/22	7	14.74	2	14.75	14.60	5	10,845	0.05%
2023/08/16	0	0.00	2	15.15	15.10	-2	10,657	-0.02%
2023/08/15	2.2	15.45	41	15.35	15.45	-38.8	10,600	-0.37%
2023/08/14	5	14.90	0	0.00	14.85	5	10,529	0.05%
2023/08/11	2	15.20	5	15.26	15.30	-3	10,457	-0.03%
2023/08/10	17	14.51	10	14.57	14.70	7	10,312	0.07%
2023/08/09	16	15.10	0	0.00	15.10	16	10,074	0.16%
2023/08/08	3	16.85	1	17.10	16.75	2	9,895	0.02%
2023/08/04	7	16.00	2	16.18	16.25	5	9,731	0.05%
2023/08/02	11	16.28	2	16.00	16.15	9	9,702	0.09%
2023/08/01	10	16.65	0	0.00	16.65	10	9,609	0.10%
2023/07/31	7	16.69	10	16.78	16.65	-3	9,576	-0.03%
2023/07/28	9	16.83	1	16.90	16.95	8	9,484	0.08%
2023/07/27	36	17.26	32	17.36	17.20	4	9,398	0.04%
2023/07/26	14	16.61	2	16.73	16.45	12	9,213	0.13%
2023/07/25	6	17.44	3	17.35	17.65	3	8,969	0.03%
2023/07/24	6	17.28	15	17.36	17.25	-9	8,812	-0.10%
2023/07/21	32	18.07	9	17.68	17.70	23	8,670	0.27%
2023/07/20	37	19.15	61	18.72	18.90	-24	8,434	-0.28%
2023/07/19	62	19.33	23	19.25	19.20	39	8,219	0.47%
2023/07/18	36.1	19.10	5	18.70	18.20	31.1	7,875	0.39%
2023/07/17	8	19.16	14	19.18	18.95	-6	7,689	-0.08%
2023/07/14	59	19.12	50.1	18.77	18.75	8.9	7,505	0.12%
2023/07/13	60	19.58	31	19.66	19.15	29	7,164	0.40%
2023/07/12	15	18.41	35	18.40	18.90	-20	6,415	-0.31%
2023/07/11	62	17.63	23.3	17.55	17.70	38.7	5,935	0.65%
2023/07/10	13	17.10	33	16.80	17.50	-20	5,248	-0.38%
2023/07/07	0	0.00	9	15.83	15.95	-9	4,908	-0.18%
2023/07/06	4	15.41	0	0.00	15.40	4	4,824	0.08%
2023/07/05	1	15.20	5	15.21	15.20	-4	4,789	-0.08%
2023/07/04	3	14.88	3	15.02	14.90	0	4,762	0.00%
2023/07/03	4	15.59	14	15.47	15.25	-10	4,747	-0.21%
2023/06/30	1	15.14	7	14.98	15.15	-6	4,708	-0.13%
2023/06/29	1	14.90	2	14.75	14.70	-1	4,689	-0.02%
2023/06/28	1.1	14.61	0	0.00	14.55	1.1	4,674	0.02%
2023/06/27	9.5	14.23	30	14.30	14.40	-20.5	4,644	-0.44%
2023/06/26	26.3	15.96	24	15.93	15.25	2.3	4,497	0.05%
2023/06/21	102.3	16.14	53	15.99	15.85	49.3	4,000	1.23%	大買/
2023/06/20	31	14.83	16.2	14.92	15.55	14.9	3,047	0.49%
2023/06/19	57.1	13.98	71.2	14.14	14.15	-14	2,575	-0.55%
2023/06/16	2	13.55	0	0.00	13.55	2	1,831	0.11%
2023/06/15	1	11.65	8	12.35	12.35	-7	1,761	-0.40%
2023/06/14	4	11.30	4	11.28	11.25	0	1,665	0.00%
2023/06/13	0.1	11.00	3	11.02	11.00	-2.9	1,634	-0.18%
2023/06/12	11	10.95	4.1	11.02	10.95	6.9	1,616	0.43%
2023/06/09	0	0.00	4	11.00	10.85	-4	1,595	-0.25%
2023/06/05	5	10.88	0	0.00	10.85	5	1,580	0.32%
2023/05/30	0	10.70	0	0.00	10.65	0	1,441	0.00%
2023/05/26	3	10.40	0	0.00	10.25	3	1,375	0.22%
2023/05/22	0	0.00	20	10.40	10.45	-20	1,463	-1.37%
2023/05/18	22	10.50	0	0.00	10.35	22	1,525	1.44%
2023/04/26	0	0.00	99	10.08	10.30	-99	1,677	-5.90%
2023/04/25	8	10.37	6	10.20	10.15	2	1,673	0.12%
2023/04/24	14	10.43	0	0.00	10.45	14	1,649	0.85%
2023/04/21	22	10.58	0	0.00	10.40	22	1,637	1.34%
2023/04/20	16	10.78	0	0.00	10.65	16	1,608	0.99%
2023/04/19	0	0.00	125	11.32	11.10	-125	1,569	-7.97%	大賣/鉅額交易
2023/04/18	2	11.40	10	11.50	11.45	-8	1,532	-0.52%
2023/04/17	22	11.20	0	0.00	11.35	22	1,495	1.47%
2023/04/14	0	0.00	10	10.95	11.15	-10	1,448	-0.69%
2023/04/12	2	10.65	0	0.00	10.70	2	1,354	0.15%
2023/04/11	0	10.65	0	0.00	10.70	0	1,348	0.00%
2023/04/10	24	10.64	0	0.00	10.55	24	1,336	1.80%
2023/04/07	32	10.76	0	0.00	10.70	32	1,316	2.43%
2023/04/06	40	10.76	0	0.00	10.80	40	1,309	3.05%
2023/03/31	30	10.70	0	0.00	10.65	30	1,303	2.30%
2023/03/30	21	10.60	1	10.55	10.55	20	1,277	1.57%
2023/03/27	0	0.00	60	10.60	10.65	-60	1,253	-4.78%
2023/03/24	0	0.00	4	10.60	10.60	-4	1,246	-0.32%
2023/03/23	0	0.00	0.5	10.50	10.45	-0.5	1,223	-0.04%
2023/03/21	10	10.55	10	10.58	10.60	0	1,145	0.00%
2023/03/17	50	10.05	0	0.00	10.05	50	1,076	4.65%
2023/03/02	2	10.10	0	0.00	10.15	2	1,020	0.20%
2023/02/22	56	10.35	3	10.20	10.30	53	939	5.64%
2023/02/20	1	10.15	0	0.00	10.20	1	868	0.12%
2023/02/15	0	9.85	0	0.00	9.85	0	795	0.00%
2023/02/02	1	9.12	0	0.00	9.18	1	624	0.16%
2023/02/01	0.1	9.10	0	0.00	9.05	0.1	626	0.02%
2023/01/31	0.1	9.12	0	0.00	9.07	0.1	624	0.01%
2023/01/30	0	8.98	0	0.00	8.89	0	616	0.00%
2023/01/17	0	0.00	1	8.73	8.71	-1	613	-0.16%
2023/01/16	0	0.00	12	8.74	8.70	-12	625	-1.92%
2022/12/23	5	8.87	0	0.00	9.05	5	716	0.70%
2022/12/19	0.1	8.86	0	0.00	8.81	0.1	783	0.01%
2022/12/16	2	8.90	0	0.00	8.90	2	788	0.25%
2022/12/12	0	0.00	2	8.82	8.98	-2	810	-0.25%
2022/12/09	0	0.00	1	9.00	8.95	-1	809	-0.12%
2022/12/06	0	0.00	10	9.16	9.13	-10	816	-1.23%
2022/11/25	2	9.14	0	0.00	9.10	2	957	0.21%
2022/11/24	0	0.00	1	9.15	9.13	-1	1,201	-0.08%
2022/11/23	0	0.00	2	9.11	9.09	-2	1,213	-0.16%
2022/11/14	0	0.00	1	9.27	9.26	-1	1,339	-0.07%
2022/11/04	0	0.00	5	8.93	8.98	-5	1,463	-0.34%
2022/10/28	5	8.59	0	0.00	8.56	5	1,522	0.33%
2022/10/13	0	8.80	10	8.56	8.56	-10	1,636	-0.61%
2022/10/12	0.2	9.08	70	9.01	9.01	-69.9	1,631	-4.28%
2022/10/11	1	9.03	14	9.05	9.05	-13	1,643	-0.79%
2022/10/05	10	9.22	0	0.00	9.22	10	1,652	0.61%
2022/10/03	1	8.83	0	0.00	8.82	1	1,663	0.06%
2022/09/28	1.1	8.46	0	0.00	8.23	1.1	1,702	0.06%
2022/09/27	2	8.58	4	8.55	8.62	-2	1,701	-0.12%
2022/09/26	8	8.74	0	0.00	8.59	8	1,707	0.47%
2022/09/23	0	9.28	0	0.00	9.12	0	1,703	0.00%
2022/09/22	0	9.25	0	0.00	9.20	0	1,732	0.00%
2022/09/14	0	0.00	1	9.43	9.43	-1	1,837	-0.05%
2022/09/13	1	9.45	0	0.00	9.45	1	1,849	0.05%
2022/09/12	1	9.58	0	0.00	9.40	1	1,896	0.05%
2022/09/08	0	0.00	1	9.53	9.57	-1	1,913	-0.05%
2022/09/07	0	9.37	0	0.00	9.34	0	1,931	0.00%
2022/09/06	0	0.00	1	9.44	9.45	-1	1,940	-0.05%
2022/09/05	28	9.60	22	9.62	9.60	6	1,962	0.31%
2022/09/02	0.1	9.97	0	0.00	9.90	0.1	1,958	0.00%
2022/09/01	0	0.00	1	10.05	10.05	-1	1,960	-0.05%
2022/08/31	11	10.53	8	10.45	10.30	3	1,961	0.15%
2022/08/30	2	10.35	0	0.00	10.30	2	1,742	0.12%
2022/08/29	0.1	10.25	30	10.10	10.15	-29.9	1,769	-1.69%
2022/08/26	10	10.59	0	0.00	10.45	10	1,870	0.54%
2022/08/25	20	10.40	0	0.00	10.45	20	2,126	0.94%
2022/08/24	0	0.00	4	10.28	10.25	-4	2,192	-0.18%
2022/08/23	0.3	10.30	15	10.28	10.20	-14.7	2,440	-0.60%
2022/08/19	10	10.55	0	0.00	10.70	10	2,648	0.38%
2022/08/15	0	0.00	5	10.45	10.50	-5	3,127	-0.16%
2022/08/12	2	10.20	0	0.00	10.30	2	3,096	0.06%
2022/08/11	0	0.00	4	10.28	10.15	-4	3,110	-0.13%
2022/08/09	0	0.00	16	10.00	10.05	-16	3,139	-0.51%
2022/08/08	0.1	10.15	0	0.00	10.05	0.1	3,139	0.00%
2022/08/03	0	0.00	36	9.99	9.96	-36	3,145	-1.14%
2022/08/01	0	0.00	4	10.35	10.35	-4	3,154	-0.13%
2022/07/29	2	10.15	0	0.00	10.15	2	3,139	0.06%
2022/07/28	2	10.10	0	0.00	10.10	2	3,145	0.06%
2022/07/27	1	10.00	0	0.00	10.20	1	3,147	0.03%
2022/07/26	1	10.00	2	10.10	10.10	-1	3,138	-0.03%
2022/07/25	0	0.00	14	10.15	10.15	-14	3,133	-0.45%
2022/07/22	10	10.15	0	0.00	10.10	10	3,132	0.32%
2022/07/21	1	10.10	0	0.00	10.10	1	3,151	0.03%
2022/07/20	0	0.00	2	10.05	9.94	-2	3,142	-0.06%
2022/07/18	1	9.80	1	9.80	9.80	0	3,153	0.00%
2022/07/15	0	0.00	2	9.45	9.46	-2	3,149	-0.06%
2022/07/14	1	9.28	1	9.40	9.40	0	3,157	0.00%
2022/07/13	0	0.00	1	9.34	9.30	-1	3,182	-0.03%
2022/07/12	1	8.99	0	0.00	8.91	1	3,182	0.03%
2022/07/11	1	9.40	0	0.00	9.35	1	3,175	0.03%
2022/07/08	1	9.35	2	9.47	9.48	-1	3,184	-0.03%
2022/07/07	0	0.00	14	9.21	9.22	-14	3,180	-0.44%
2022/07/06	0.1	9.22	1	9.09	9.02	-0.9	3,190	-0.03%
2022/07/05	6	9.11	12	9.15	9.16	-6	3,185	-0.19%
2022/07/04	2	9.11	0	0.00	9.05	2	3,196	0.06%
2022/07/01	2	9.57	2	9.69	9.06	0	3,223	0.00%
2022/06/30	5	9.68	0	0.00	9.68	5	3,217	0.16%
2022/06/29	0	0.00	20	10.05	10.05	-20	3,222	-0.62%
2022/06/27	0	0.00	10	10.23	10.25	-10	3,251	-0.31%
2022/06/24	1	9.96	0.2	10.10	10.00	0.8	3,266	0.02%
2022/06/23	2	9.96	1	9.88	9.85	1	3,276	0.03%
2022/06/22	3	9.77	0	0.00	9.76	3	3,260	0.09%
2022/06/21	3	9.85	4	9.99	10.05	-1	3,260	-0.03%
2022/06/20	1	9.79	1	10.00	9.66	0	3,264	0.00%
2022/06/17	0	10.05	1	10.10	10.10	-1	3,231	-0.03%
2022/06/16	2	10.20	1	10.40	10.10	1	3,230	0.03%
2022/06/15	0	0.00	2	10.25	10.30	-2	3,242	-0.06%
2022/06/14	3	10.17	1	10.10	10.20	2	3,260	0.06%
2022/06/13	13	10.16	1	10.20	10.15	12	3,251	0.37%
2022/06/09	1	10.70	0	0.00	10.60	1	3,235	0.03%
2022/06/07	3	10.53	16	10.57	10.50	-13	3,216	-0.40%
2022/06/06	30	10.72	0	0.00	10.65	30	3,230	0.93%
2022/06/02	34	10.86	8	10.94	10.75	26	3,155	0.82%
2022/06/01	15	10.68	0	0.00	10.70	15	2,944	0.51%
2022/05/31	11.1	10.65	9	10.59	10.65	2.1	2,886	0.07%
2022/05/30	7	10.39	101.3	10.41	10.40	-94.3	2,659	-3.55%	大賣/
2022/05/27	12	10.43	12	10.52	10.45	0	2,700	0.00%
2022/05/26	53	10.15	0	0.00	10.15	53	2,557	2.07%
2022/05/25	2	10.25	0	0.00	10.25	2	2,553	0.08%
2022/05/24	63.3	10.39	9	10.49	10.25	54.3	2,575	2.11%
2022/05/23	19	11.03	7	11.23	10.90	12	2,451	0.49%
2022/05/19	0	0.00	1	10.95	10.85	-1	2,164	-0.05%
2022/05/18	1	10.95	1	11.20	11.15	0	2,169	0.00%
2022/05/17	0	0.00	2	10.70	10.65	-2	2,150	-0.09%
2022/05/16	3	10.35	0	0.00	10.35	3	2,165	0.14%
2022/05/12	1.1	10.11	0	0.00	10.00	1.1	2,207	0.05%
2022/05/09	1	10.50	0	0.00	10.30	1	2,352	0.04%
2022/05/06	1	10.75	0	0.00	10.75	1	2,403	0.04%
2022/05/04	0	0.00	16	10.70	10.65	-16	2,457	-0.65%
2022/04/29	1	10.95	0	0.00	10.60	1	2,523	0.04%
2022/04/28	0	0.00	10	10.50	10.80	-10	2,560	-0.39%
2022/04/27	11.1	10.38	0	0.00	10.70	11.1	2,599	0.43%
2022/04/25	1	10.85	3	10.80	10.75	-2	2,627	-0.08%
2022/04/22	1	11.15	0	0.00	11.20	1	2,649	0.04%
2022/04/21	0	0.00	1	11.35	11.25	-1	2,739	-0.04%
2022/04/19	0	0.00	1	11.20	11.20	-1	3,010	-0.03%
2022/04/18	1	10.90	0	0.00	10.90	1	3,160	0.03%
2022/04/15	0	0.00	6	11.00	11.05	-6	3,583	-0.17%
2022/04/14	1	11.20	0	0.00	11.15	1	3,739	0.03%
2022/04/12	2	11.10	0	0.00	11.05	2	4,330	0.05%
2022/04/11	1	11.20	8	11.16	11.15	-7	4,688	-0.15%
2022/04/07	10	11.62	6	11.51	11.45	4	6,608	0.06%
2022/04/06	5	11.82	0	0.00	11.90	5	6,749	0.07%
2022/04/01	2	11.88	10	12.00	11.95	-8	7,088	-0.11%
2022/03/30	1	12.20	0	0.00	12.25	1	7,207	0.01%
2022/03/29	2	12.48	1	12.35	12.30	1	7,276	0.01%
2022/03/28	1	12.50	3	12.60	12.60	-2	7,773	-0.03%
2022/03/25	0	0.00	4	12.80	12.85	-4	7,848	-0.05%
2022/03/21	9	12.99	0	0.00	12.90	9	9,065	0.10%
2022/03/18	0	0.00	2	13.20	13.15	-2	10,021	-0.02%
2022/03/17	0	0.00	4	13.18	13.05	-4	10,283	-0.04%
2022/03/15	2	12.80	1	12.95	12.90	1	11,145	0.01%
2022/03/14	0	0.00	1	13.20	13.15	-1	11,143	-0.01%
2022/03/11	0	0.00	3	13.05	13.20	-3	11,265	-0.03%
2022/03/10	11	13.10	11	13.25	13.10	0	11,290	0.00%
2022/03/09	1	12.80	1.1	12.81	12.80	-0.1	11,254	0.00%
2022/03/08	1	12.15	14	12.19	12.15	-13	11,217	-0.12%
2022/03/07	3	12.40	80	12.35	12.20	-77	11,190	-0.69%
2022/03/04	0	0.00	7	12.90	12.80	-7	11,281	-0.06%
2022/03/03	0	0.00	4	13.00	13.00	-4	11,300	-0.04%
2022/03/02	1	12.80	0	0.00	13.00	1	11,335	0.01%
2022/03/01	1	13.00	40	13.00	13.15	-39	11,239	-0.35%
2022/02/25	61	12.90	13	12.77	12.80	48	11,249	0.43%
2022/02/24	4	12.94	12	13.18	12.85	-8	11,276	-0.07%
2022/02/23	3	13.55	0	0.00	13.55	3	11,268	0.03%
2022/02/22	14	13.61	1	13.50	13.60	13	11,281	0.12%
2022/02/21	1	13.90	0	0.00	14.00	1	11,304	0.01%
2022/02/18	14	13.85	0	0.00	13.85	14	11,289	0.12%
2022/02/17	0	0.00	20	13.91	13.85	-20	11,282	-0.18%
2022/02/16	0	0.00	3	14.15	14.10	-3	11,265	-0.03%
2022/02/15	1	14.20	6	14.26	13.90	-5	11,272	-0.04%
2022/02/14	14	13.85	0	0.00	13.90	14	11,236	0.12%
2022/02/11	3	14.33	9	14.41	14.30	-6	11,205	-0.05%
2022/02/10	0	0.00	10	14.30	14.20	-10	11,154	-0.09%
2022/02/09	35	14.29	1	14.20	14.30	34	11,116	0.31%
2022/02/08	8	13.90	1	13.95	14.00	7	11,059	0.06%
2022/02/07	3	13.20	4	13.26	13.45	-1	11,009	-0.01%
2022/01/26	8	12.79	0	0.00	12.70	8	10,980	0.07%
2022/01/25	0	0.00	2.2	12.89	12.75	-2.2	10,972	-0.02%
2022/01/24	0	0.00	0	13.00	13.15	0	10,947	0.00%
2022/01/21	1	13.50	16	13.35	13.25	-15	10,923	-0.14%
2022/01/20	8	13.85	0.1	13.75	13.70	7.9	10,900	0.07%
2022/01/19	6	13.56	2	13.60	13.60	4	10,860	0.04%
2022/01/18	5	14.00	0	0.00	13.75	5	10,828	0.05%
2022/01/17	1	13.65	0	0.00	13.65	1	10,791	0.01%
2022/01/14	1	13.25	3	13.30	13.35	-2	10,755	-0.02%
2022/01/13	5	13.97	4	14.00	13.70	1	10,673	0.01%
2022/01/12	17.1	14.19	12	14.07	14.00	5.1	10,594	0.05%
2022/01/11	8.5	14.09	5	13.95	14.15	3.5	10,392	0.03%
2022/01/10	42	15.01	9	14.82	14.40	33	10,207	0.32%
2022/01/07	10	14.68	0	0.00	14.55	10	9,773	0.10%
2022/01/06	3	14.95	11	15.18	15.15	-8	9,598	-0.08%
2022/01/05	56.1	15.52	44	15.66	14.90	12.1	9,413	0.13%
2022/01/04	45.1	15.59	28	15.34	15.10	17.1	8,986	0.19%
2022/01/03	190	16.13	187	16.13	16.10	3	8,602	0.03%	大買/大賣/
2021/12/30	7	15.21	45.1	15.89	16.00	-38.1	7,340	-0.52%
2021/12/29	11	14.77	17	14.56	14.55	-6	6,655	-0.09%
2021/12/28	24	14.70	24	14.85	14.60	0	6,490	0.00%
2021/12/27	1	14.35	4	14.31	14.45	-3	6,159	-0.05%
2021/12/24	18	14.11	17	14.05	14.10	1	6,077	0.02%
2021/12/23	3	14.25	4	14.36	14.35	-1	6,005	-0.02%
2021/12/22	55	14.68	69	14.72	14.30	-14	5,924	-0.24%
2021/12/21	7	13.88	0.2	13.95	13.95	6.8	5,385	0.13%
2021/12/20	7	14.00	2	14.15	14.10	5	5,307	0.09%
2021/12/17	18	14.15	97	14.24	14.00	-79	5,250	-1.50%
2021/12/16	24	14.72	41	14.72	14.85	-17	5,064	-0.34%
2021/12/15	87	14.73	53	15.09	14.60	34	4,812	0.71%
2021/12/14	111	15.11	147	15.28	14.10	-36	4,038	-0.89%	大買/大賣/
2021/12/13	16	15.12	26.2	15.55	15.55	-10.2	3,048	-0.34%
2021/12/10	256	13.38	126.2	13.58	14.15	129.8	2,758	4.71%	大買/大賣/鉅額交易
2021/12/09	29	12.48	33	12.78	12.90	-4	2,045	-0.20%
2021/12/08	0	0.00	3	11.67	11.75	-3	1,838	-0.16%
2021/12/07	10	11.55	0	0.00	11.50	10	1,810	0.55%
2021/12/06	0	0.00	24.1	11.38	11.45	-24.1	1,682	-1.43%
2021/12/02	0	0.00	3	11.10	11.05	-3	1,683	-0.18%
2021/12/01	1	10.95	0	0.00	11.10	1	1,688	0.06%
2021/11/29	22	10.63	1	10.75	10.70	21	1,549	1.36%
2021/11/26	1	10.95	3	11.08	10.90	-2	1,524	-0.13%
2021/11/25	4	11.50	9	11.50	11.50	-5	1,465	-0.34%
2021/11/24	0	0.00	4	11.44	11.65	-4	1,453	-0.28%
2021/11/23	0	0.00	1	11.25	11.25	-1	1,424	-0.07%
2021/11/22	0.2	11.75	2	11.65	11.70	-1.8	1,376	-0.13%
2021/11/19	14.1	11.27	14	11.29	11.30	0.1	1,324	0.00%
2021/11/18	1	11.35	40	11.55	11.50	-39	1,294	-3.01%
2021/11/17	3.1	11.00	0	0.00	11.00	3.1	1,240	0.25%
2021/11/16	15	10.96	2	11.05	10.90	13	1,240	1.05%
2021/11/15	42	10.90	0	0.00	10.85	42	1,236	3.40%
2021/11/12	4.2	10.91	0	11.35	10.90	4.2	1,226	0.34%
2021/11/10	0	0.00	0	11.25	11.15	0	1,203	0.00%
2021/11/09	0	0.00	1	11.40	11.20	-1	1,215	-0.08%
2021/11/01	0	0.00	1	11.40	11.40	-1	1,313	-0.08%
2021/10/28	15	11.42	21	11.31	11.20	-6	1,343	-0.45%
2021/10/27	1	11.05	0	0.00	11.15	1	1,329	0.08%
2021/10/26	0	0.00	1	11.45	11.20	-1	1,332	-0.08%
2021/10/22	0	0.00	4	11.25	11.15	-4	1,361	-0.29%
2021/10/21	2	11.00	0	0.00	11.00	2	1,366	0.15%
2021/10/20	8	10.90	0	0.00	10.80	8	1,380	0.58%
2021/10/19	0.1	11.00	10	10.95	10.90	-10	1,406	-0.71%
2021/10/18	0	0.00	1	10.60	10.70	-1	1,458	-0.07%
2021/10/15	0	0.00	15	10.65	10.65	-15	1,500	-1.00%
2021/10/14	2.1	10.26	0	0.00	10.35	2.1	1,569	0.13%
2021/10/12	20	10.43	0	0.00	10.40	20	1,684	1.19%
2021/10/06	10	10.25	2	10.55	10.20	8	1,745	0.46%
2021/10/05	13	10.05	0	0.00	10.60	13	1,752	0.74%
2021/10/04	0.1	10.45	0	0.00	10.20	0.1	1,738	0.00%
2021/10/01	0.1	11.15	0	0.00	10.85	0.1	1,715	0.01%
2021/09/29	0.1	11.20	18	11.13	11.15	-17.9	1,707	-1.05%
2021/09/28	1	11.60	0	0.00	11.45	1	1,721	0.06%
2021/09/27	23	11.63	1	11.60	11.60	22	1,732	1.27%
2021/09/24	0	0.00	2	11.30	11.30	-2	1,723	-0.12%
2021/09/22	1	11.20	0	0.00	11.20	1	1,739	0.06%
2021/09/17	0.1	11.35	0	0.00	11.50	0.1	1,796	0.00%
2021/09/16	0.1	11.35	1	11.40	11.15	-1	1,808	-0.05%
2021/09/15	1	11.25	0	0.00	11.25	1	1,811	0.06%
2021/09/13	23	11.24	1	11.35	11.25	22	1,832	1.20%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/08	1	10.95	0	0.00	10.85	1	1,860	0.05%
2021/09/07	1	11.35	2	11.40	11.35	-1	1,830	-0.05%
2021/09/06	0	0.00	5	11.75	11.40	-5	1,825	-0.27%
2021/09/02	3	11.70	2	11.95	11.75	1	1,823	0.05%
2021/08/27	6	11.99	0	0.00	12.00	6	1,870	0.32%
2021/08/26	2	12.00	0	0.00	11.90	2	1,873	0.11%
2021/08/25	0	0.00	1	12.20	12.15	-1	1,883	-0.05%
2021/08/19	2	11.60	0	0.00	11.40	2	1,928	0.10%
2021/08/18	0	0.00	4	11.50	12.00	-4	1,917	-0.21%
2021/08/17	0	0.00	14	12.00	11.60	-14	1,937	-0.72%
2021/08/16	1	11.95	0	0.00	11.90	1	1,948	0.05%
2021/08/11	3	12.83	0	0.00	12.50	3	1,996	0.15%
2021/08/10	3	13.15	5	13.20	13.15	-2	1,991	-0.10%
2021/08/09	0	0.00	4	13.30	13.30	-4	2,041	-0.20%
2021/08/06	2	13.40	0	0.00	13.35	2	2,058	0.10%
2021/08/05	7	13.62	11	13.84	13.55	-4	2,111	-0.19%
2021/08/04	10	14.19	2.1	13.90	14.10	8	2,129	0.37%
2021/08/03	0	0.00	2	13.80	13.50	-2	2,160	-0.09%
2021/07/30	1	13.50	5	13.30	13.30	-4	2,233	-0.18%
2021/07/28	2	13.15	0	0.00	13.35	2	2,338	0.09%
2021/07/27	0	0.00	7	13.76	13.55	-7	2,436	-0.29%
2021/07/23	1	14.00	0	0.00	14.00	1	2,604	0.04%
2021/07/22	8	13.75	2	13.85	13.80	6	2,696	0.22%
2021/07/21	3	13.23	0	0.00	13.15	3	2,834	0.11%
2021/07/20	12	13.68	4	13.45	13.45	8	3,015	0.27%
2021/07/19	10	14.29	13.1	14.35	14.25	-3.1	3,107	-0.10%
2021/07/14	2	13.35	0	0.00	13.25	2	3,524	0.06%
2021/07/13	0.1	13.90	2	13.95	13.70	-1.9	3,579	-0.05%
2021/07/06	5	13.57	0	0.00	13.50	5	4,159	0.12%
2021/07/05	5	13.85	0	0.00	13.75	5	4,274	0.12%
2021/07/02	5	13.45	0	0.00	13.35	5	4,318	0.12%
2021/06/30	1	13.50	0	0.00	13.50	1	4,552	0.02%
2021/06/25	0.1	14.00	2	14.10	14.15	-1.9	5,310	-0.04%
2021/06/22	1	13.40	0	0.00	13.15	1	5,483	0.02%
2021/06/11	0	0.00	3	13.85	13.85	-3	6,345	-0.05%
2021/06/10	0	0.00	8	13.81	13.65	-8	6,348	-0.13%
2021/06/09	3	13.90	0	0.00	13.70	3	6,371	0.05%
2021/06/07	3	14.00	0	0.00	13.95	3	6,364	0.05%
2021/06/02	1	14.05	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0.4	14.20	10	14.20	14.30	-9.6	6,363	-0.15%
2021/05/31	0	0.00	8	13.75	13.80	-8	6,353	-0.13%
2021/05/28	2	13.70	0	0.00	13.65	2	6,333	0.03%
2021/05/27	5	13.35	0	0.00	13.35	5	6,351	0.08%
2021/05/26	5	13.40	0	0.00	13.55	5	6,377	0.08%
2021/05/25	10	13.48	0	0.00	13.40	10	6,403	0.16%
2021/05/24	2	13.20	0	0.00	13.20	2	6,427	0.03%
2021/05/21	0	0.00	0.3	12.60	12.85	-0.3	6,448	-0.01%
2021/05/19	0	0.00	2	12.40	12.85	-2	6,491	-0.03%
2021/05/18	2	12.30	3	11.80	12.30	-1	6,486	-0.02%
2021/05/17	3.1	11.56	0.6	11.84	11.20	2.5	6,454	0.04%
2021/05/13	12	12.38	0	0.00	12.45	12	6,367	0.19%
2021/05/12	0	0.00	1	13.45	12.70	-1	6,401	-0.02%
2021/05/11	3	14.90	0	0.00	14.05	3	6,343	0.05%
2021/05/10	0	0.00	2	15.40	15.60	-2	6,320	-0.03%
2021/05/06	0	0.00	1	14.10	14.35	-1	6,262	-0.02%
2021/05/05	5	15.00	1	14.90	14.55	4	6,200	0.06%
2021/05/04	2	14.30	3.1	14.57	14.80	-1.1	6,154	-0.02%
2021/05/03	2	16.20	43	15.87	15.85	-41	6,039	-0.68%
2021/04/29	16.1	17.36	23	17.05	17.05	-7	5,940	-0.12%
2021/04/28	7.1	17.83	18	17.74	17.75	-11	5,858	-0.19%
2021/04/27	17.1	17.71	44	17.78	17.70	-26.9	5,780	-0.47%
2021/04/26	31	18.25	5	18.19	18.25	26	5,597	0.46%
2021/04/23	2	18.08	21	17.82	18.00	-19	5,401	-0.35%
2021/04/22	14	17.80	6	17.60	17.00	8	5,269	0.15%
2021/04/21	9	18.19	22	18.32	18.35	-13	5,031	-0.26%
2021/04/20	0	0.00	4	17.45	17.40	-4	4,900	-0.08%
2021/04/19	2	17.10	1	17.30	17.25	1	4,883	0.02%
2021/04/16	6	17.34	16	17.50	17.40	-10	4,822	-0.21%
2021/04/15	10	17.60	5	17.13	17.45	5	4,768	0.10%
2021/04/14	3	17.05	14.4	16.67	16.75	-11.4	4,583	-0.25%
2021/04/13	25.2	17.58	3	17.58	16.90	22.2	4,557	0.49%
2021/04/12	31.1	18.33	57	17.70	17.70	-25.9	4,493	-0.58%
2021/04/09	2	17.50	14	17.49	17.35	-12	4,339	-0.28%
2021/04/08	24.1	17.34	32	17.34	17.30	-8	4,247	-0.19%
2021/04/07	16.2	17.11	1	17.05	17.35	15.2	4,208	0.36%
2021/04/06	6.1	17.02	22	17.11	16.85	-15.9	4,178	-0.38%
2021/04/01	24.2	17.35	10	17.20	17.00	14.2	4,311	0.33%
2021/03/31	12	16.93	47	16.93	16.85	-35	4,099	-0.85%
2021/03/30	78	16.21	14	16.20	16.10	64	3,892	1.64%
2021/03/29	15	15.55	18	15.66	15.40	-3	3,593	-0.08%
2021/03/26	5	14.65	0	0.00	14.80	5	3,579	0.14%
2021/03/25	4	14.63	1	14.75	14.55	3	3,595	0.08%
2021/03/24	4.4	15.00	0	0.00	14.90	4.4	3,567	0.12%
2021/03/23	10.1	15.77	6.6	15.43	15.10	3.5	3,541	0.10%
2021/03/22	9	15.55	3	15.70	15.55	6	3,447	0.17%
2021/03/19	39	15.10	1.2	15.07	15.00	37.8	3,346	1.13%
2021/03/18	5	15.12	40	14.82	15.30	-35	3,049	-1.15%
2021/03/16	4	14.20	10	14.01	14.05	-6	2,875	-0.21%
2021/03/15	0	0.00	0.1	14.00	14.20	-0.1	2,941	0.00%
2021/03/10	1	13.80	0	0.00	13.80	1	3,338	0.03%
2021/03/05	1	13.50	0	0.00	13.50	1	3,730	0.03%
2021/02/26	0	0.00	2	14.05	14.20	-2	3,976	-0.05%
2021/02/25	0	0.00	8	14.16	14.00	-8	3,985	-0.20%
2021/02/23	0	0.00	5	14.15	14.10	-5	4,399	-0.11%
2021/02/22	2	14.00	8	14.10	14.05	-6	4,684	-0.13%
2021/02/04	1	12.70	0	0.00	12.70	1	4,590	0.02%
2021/02/03	13	13.08	3	12.63	13.00	10	4,579	0.22%
2021/02/02	33	12.62	34	12.78	12.50	-1	4,487	-0.02%
2021/01/29	0	0.00	3	12.42	12.25	-3	4,401	-0.07%
2021/01/27	1	12.45	5	12.50	12.50	-4	4,368	-0.09%
2021/01/21	0	0.00	0.3	12.35	12.40	-0.3	4,341	-0.01%
2021/01/15	7	13.58	0	0.00	13.55	7	4,250	0.16%
2021/01/14	4	14.03	8	14.12	14.05	-4	4,215	-0.09%
2021/01/12	5	13.60	2	13.30	13.30	3	4,103	0.07%
2021/01/07	3	13.73	35	13.75	13.80	-32	4,093	-0.78%
2021/01/06	2	14.20	0	0.00	13.80	2	4,117	0.05%
2021/01/05	10	14.55	0	0.00	14.30	10	4,033	0.25%
2021/01/04	4	14.20	0	0.00	14.25	4	3,993	0.10%
2020/12/31	1	14.25	5	14.20	14.10	-4	3,966	-0.10%
2020/12/30	10	14.26	1	14.55	14.25	9	3,931	0.23%
2020/12/29	2	14.43	5	14.55	14.50	-3	3,900	-0.08%
2020/12/28	13	14.55	9	14.73	14.85	4	3,815	0.10%
2020/12/25	5	14.02	0	0.00	14.10	5	3,536	0.14%
2020/12/24	9	14.28	17	14.26	14.05	-8	3,515	-0.23%
2020/12/23	9	13.98	9	13.90	14.15	0	3,468	0.00%
2020/12/22	6	14.03	13	14.17	13.80	-7	3,450	-0.20%
2020/12/21	4.1	13.29	35	13.60	13.60	-30.9	3,323	-0.93%
2020/12/18	31	13.75	2	13.90	13.70	29	3,302	0.88%
2020/12/17	20	13.93	10	13.85	13.85	10	3,288	0.30%
2020/12/16	2	13.75	0	0.00	13.80	2	3,303	0.06%
2020/12/15	18	14.08	15	13.65	13.65	3	3,289	0.09%
2020/12/14	21	14.03	1	14.15	14.15	20	3,262	0.61%
2020/12/10	2	13.95	16	14.03	13.95	-14	3,164	-0.44%
2020/12/09	2	14.30	8	14.31	14.10	-6	3,119	-0.19%
2020/12/08	0.1	14.00	2	13.90	13.85	-1.9	3,059	-0.06%
2020/12/07	6	14.57	3	14.25	14.25	3	3,048	0.10%
2020/12/04	14	14.49	19	14.29	14.50	-5	2,894	-0.17%
2020/12/03	7	13.70	7	13.81	13.65	0	2,678	0.00%
2020/12/02	5	13.84	36	14.05	13.90	-31	2,725	-1.14%
2020/12/01	29	14.13	0	0.00	14.30	29	2,750	1.05%
2020/11/30	12	13.60	2	13.58	13.70	10	2,681	0.37%
2020/11/27	0	0.00	10	12.80	12.95	-10	2,474	-0.40%
2020/11/26	9	12.66	1	12.80	12.70	8	2,480	0.32%
2020/11/25	6	12.72	0	0.00	12.55	6	2,452	0.24%
2020/11/24	1	12.60	5	12.69	12.50	-4	2,414	-0.17%
2020/11/23	14	12.54	18	12.55	12.65	-4	2,395	-0.17%
2020/11/20	32.1	12.65	11.1	12.64	12.65	21	2,329	0.90%
2020/11/19	1	12.30	32	12.44	12.90	-31	1,896	-1.63%
2020/11/10	2	11.30	0	0.00	11.25	2	1,632	0.12%
2020/11/09	5.1	11.15	0	0.00	11.25	5.1	1,624	0.31%
2020/10/26	0.1	11.65	0	0.00	11.70	0.1	1,818	0.01%
2020/10/23	1	11.65	0	0.00	11.70	1	1,817	0.06%
2020/10/22	2	11.60	0	0.00	11.65	2	1,837	0.11%
2020/10/19	1	11.65	20	11.65	11.80	-19	1,858	-1.02%
2020/10/14	0	0.00	1	11.55	11.85	-1	1,837	-0.05%
2020/10/08	1	11.20	0	0.00	11.25	1	1,845	0.05%
2020/10/07	0	0.00	9	11.25	11.25	-9	1,861	-0.48%
2020/10/05	8	10.95	0	0.00	11.10	8	1,926	0.42%
2020/09/25	5	11.00	0	0.00	10.65	5	2,363	0.21%
2020/09/21	4	12.15	0	0.00	12.00	4	2,356	0.17%
2020/09/15	0	0.00	5	11.80	11.80	-5	2,358	-0.21%
2020/09/14	0	0.00	2	11.75	11.70	-2	2,385	-0.08%
2020/09/08	10	11.85	0	0.00	11.90	10	2,353	0.42%
2020/09/07	21	12.33	85	12.33	12.15	-64	2,355	-2.72%
2020/09/04	2	12.05	105	12.27	12.50	-103	2,284	-4.51%	大賣/鉅額交易
2020/09/03	8	11.88	93	11.65	11.85	-85	2,171	-3.91%
2020/09/01	1.1	11.21	0	0.00	11.10	1.1	2,031	0.05%
2020/08/25	0.1	11.05	5	10.75	10.75	-4.9	2,101	-0.24%
2020/08/24	5	10.80	0	0.00	10.60	5	2,117	0.24%
2020/08/20	2	10.35	0	0.00	10.40	2	2,123	0.09%
2020/08/19	1	11.30	0	0.00	11.30	1	2,077	0.05%
2020/08/18	15	11.60	0	0.00	11.55	15	2,069	0.72%
2020/08/17	21	11.65	2	11.83	11.70	19	2,075	0.92%
2020/08/14	0	0.00	1	11.15	11.30	-1	2,038	-0.05%
2020/08/13	1	11.20	0	0.00	11.20	1	2,033	0.05%
2020/08/11	3	11.15	0	0.00	11.30	3	2,042	0.15%
2020/08/10	12	11.30	0	0.00	11.40	12	2,035	0.59%
2020/08/03	2	11.80	0	0.00	11.80	2	2,056	0.10%
2020/07/27	1	11.20	0	0.00	11.20	1	1,951	0.05%
2020/07/22	1	11.90	0	0.00	11.65	1	2,039	0.05%
2020/07/17	10	11.80	4	11.85	11.55	6	2,006	0.30%
2020/07/15	100	11.99	0	0.00	11.65	100	2,019	4.95%
2020/07/13	2	11.80	0	0.00	12.20	2	2,016	0.10%
2020/07/10	0	0.00	10	12.04	11.80	-10	2,011	-0.50%
2020/07/08	11	12.66	0	0.00	12.65	11	1,940	0.57%
2020/07/07	13	11.48	0	0.00	12.00	13	1,684	0.77%
2020/07/06	0	0.00	10	11.25	11.25	-10	1,610	-0.62%
2020/07/02	1	10.90	0	0.00	11.05	1	1,581	0.06%
2020/06/29	20	10.50	0	0.00	10.55	20	1,644	1.22%
2020/06/24	0	0.00	17	10.85	10.90	-17	1,636	-1.04%
2020/06/23	31	10.90	0	0.00	10.90	31	1,664	1.86%
2020/06/18	30	10.85	0	0.00	10.95	30	1,633	1.84%
2020/06/15	2	10.30	0	0.00	10.30	2	1,700	0.12%
2020/06/12	10	10.40	0	0.00	10.65	10	1,715	0.58%
2020/06/04	4	10.90	0	0.00	10.55	4	1,705	0.23%
2020/06/02	5	10.50	0	0.00	10.50	5	1,793	0.28%
2020/06/01	10	10.19	0	0.00	10.45	10	1,891	0.53%
2020/05/27	0	0.00	5	10.35	10.35	-5	1,875	-0.27%
2020/05/22	0	0.00	5	10.65	10.30	-5	1,885	-0.27%
2020/05/21	0	0.00	11	10.58	10.75	-11	1,881	-0.58%
2020/05/14	9	10.82	3	10.80	10.85	6	1,875	0.32%
2020/05/13	1	11.35	0	0.00	11.30	1	1,853	0.05%
2020/05/08	2	11.60	0	0.00	11.40	2	1,840	0.11%
2020/05/06	0	0.00	2	11.25	11.35	-2	1,810	-0.11%
2020/05/05	0	0.00	2	11.60	11.30	-2	1,813	-0.11%
2020/05/04	2	11.53	0	0.00	11.50	2	1,809	0.11%
2020/04/30	10	11.71	8	11.74	11.75	2	1,808	0.11%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	1	12.05	2	11.95	11.85	-1	1,781	-0.06%
2020/04/24	0	0.00	1	11.20	11.15	-1	1,750	-0.06%
2020/04/21	0	0.00	6	11.10	10.85	-6	1,784	-0.34%
2020/04/20	50	11.42	0	0.00	11.40	50	1,832	2.73%
2020/04/17	0	0.00	10	11.30	11.30	-10	1,833	-0.55%
2020/04/16	1	11.30	0	0.00	11.35	1	1,816	0.06%
2020/04/15	10	11.05	0	0.00	11.25	10	1,812	0.55%
2020/04/14	0	0.00	1	10.80	10.80	-1	1,811	-0.06%
2020/04/13	12	10.45	0	0.00	10.45	12	1,826	0.66%
2020/04/07	10	10.15	1	10.20	10.15	9	2,007	0.45%
2020/04/01	2	10.00	0	0.00	9.84	2	1,973	0.10%
2020/03/27	8	9.01	0	0.00	9.25	8	1,890	0.42%
2020/03/25	1	8.43	2	8.40	8.39	-1	1,857	-0.05%
2020/03/24	2	7.81	3	7.88	7.96	-1	1,864	-0.05%
2020/03/20	8	8.00	0	0.00	7.93	8	1,909	0.42%
2020/03/18	0	0.00	3	8.70	8.51	-3	1,893	-0.16%
2020/03/17	2	9.56	7	9.54	9.20	-5	1,863	-0.27%
2020/03/16	0	0.00	10	10.55	10.20	-10	1,821	-0.55%
2020/03/13	2	10.50	49	10.45	10.50	-47	1,807	-2.60%
2020/03/12	1	11.75	5	11.60	11.60	-4	1,760	-0.23%
2020/03/10	0	0.00	15	12.64	13.15	-15	1,731	-0.87%
2020/03/05	2	13.70	0	0.00	13.95	2	1,566	0.13%
2020/02/27	11	13.30	0	0.00	13.15	11	1,444	0.76%
2020/02/25	1	13.60	0	0.00	13.55	1	1,428	0.07%
2020/02/24	1	13.80	0	0.00	13.80	1	1,438	0.07%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/19	3	14.20	0	0.00	14.20	3	1,435	0.21%
2020/02/13	1	14.15	0	0.00	14.05	1	1,482	0.07%
2020/02/11	0	0.00	1	14.20	14.15	-1	1,484	-0.07%
2020/02/10	0	0.00	10	14.00	13.90	-10	1,479	-0.68%
2020/02/05	4	14.05	0	0.00	14.25	4	1,462	0.27%
2020/02/04	0	0.00	3	14.10	14.15	-3	1,458	-0.21%
2020/02/03	2	13.50	2	13.70	13.70	0	1,471	0.00%
2020/01/31	5	14.85	0	0.00	14.60	5	1,451	0.34%
2020/01/30	5	14.97	0	0.00	14.85	5	1,448	0.35%
2020/01/20	0	0.00	3	16.67	16.50	-3	1,426	-0.21%
2020/01/17	0	0.00	1	16.70	16.75	-1	1,420	-0.07%
2020/01/16	10	16.91	0	0.00	16.85	10	1,412	0.71%
2020/01/15	18	16.72	1	16.75	16.90	17	1,402	1.21%
2020/01/14	4	16.80	2	16.75	16.75	2	1,386	0.14%
2020/01/09	0	0.00	1	15.80	15.75	-1	1,295	-0.08%
2020/01/08	1	16.10	1	15.95	15.85	0	1,288	0.00%
2020/01/07	4	16.14	1	16.15	16.15	3	1,274	0.24%
2020/01/06	2	16.25	0	0.00	16.10	2	1,250	0.16%
2020/01/03	4	16.50	1	16.45	16.65	3	1,230	0.24%
2020/01/02	2	16.50	5	15.80	16.50	-3	1,195	-0.25%
2019/12/31	0	0.00	15	15.15	15.15	-15	1,074	-1.40%
2019/12/30	3	15.20	3	15.15	15.15	0	1,190	0.00%
2019/12/25	5	15.10	0	0.00	15.10	5	1,240	0.40%
2019/12/24	0	0.00	1	15.10	15.10	-1	1,248	-0.08%
2019/12/19	0	0.00	7	15.70	15.70	-7	1,270	-0.55%
2019/12/18	0	0.00	2	15.65	15.65	-2	1,299	-0.15%
2019/12/17	2	15.45	0	0.00	15.35	2	1,263	0.16%
2019/12/13	2	14.43	0	0.00	14.45	2	1,184	0.17%
2019/12/09	0	0.00	11	15.04	15.00	-11	1,145	-0.96%
2019/12/06	1	14.95	0	0.00	14.90	1	1,145	0.09%
2019/12/05	12	14.89	3	14.87	15.10	9	1,144	0.79%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/15	1	14.90	0	0.00	14.95	1	1,174	0.09%
2019/11/14	2	15.10	0	0.00	14.90	2	1,175	0.17%
2019/11/13	12	14.88	0	0.00	15.00	12	1,173	1.02%
2019/11/12	3	15.58	0	0.00	15.40	3	1,128	0.27%
2019/11/11	0	0.00	10	15.55	15.55	-10	1,126	-0.89%
2019/11/07	10	16.30	0	0.00	16.30	10	1,135	0.88%
2019/10/31	6	16.97	0	0.00	16.60	6	1,182	0.51%
2019/10/30	0	0.00	25	17.10	17.10	-25	1,166	-2.14%
2019/10/29	0	0.00	5	17.60	17.10	-5	1,167	-0.43%
2019/10/23	5	17.80	0	0.00	17.65	5	1,186	0.42%
2019/10/22	5	17.73	0	0.00	17.60	5	1,185	0.42%
2019/10/21	10	17.75	0	0.00	17.65	10	1,199	0.83%
2019/10/18	5	17.65	2	17.70	17.55	3	1,205	0.25%
2019/10/14	2	17.78	0	0.00	17.65	2	1,231	0.16%
2019/10/08	1	17.80	2	17.70	17.80	-1	1,239	-0.08%
2019/10/07	0	0.00	1	18.35	18.35	-1	1,212	-0.08%
2019/10/04	26	18.77	11	18.40	18.65	15	1,205	1.24%
2019/10/03	0	0.00	1	18.60	18.60	-1	1,118	-0.09%
2019/10/02	4	18.15	12	18.19	18.15	-8	1,111	-0.72%
2019/10/01	12	18.08	2	18.00	18.10	10	1,111	0.90%
2019/09/27	1	17.60	0	0.00	17.55	1	1,105	0.09%
2019/09/25	1	18.00	1	18.00	18.10	0	1,204	0.00%
2019/09/23	5	17.50	5	18.25	18.20	0	1,185	0.00%
2019/09/05	0	0.00	1	17.90	17.90	-1	1,234	-0.08%
2019/09/04	3	18.03	0	0.00	18.15	3	1,232	0.24%
2019/09/03	0	0.00	2	18.15	18.00	-2	1,240	-0.16%
2019/08/30	26	18.07	0	0.00	18.10	26	1,247	2.08%
2019/08/29	0	0.00	1	17.20	17.40	-1	1,213	-0.08%
2019/08/28	0	0.00	2	17.20	17.10	-2	1,213	-0.16%
2019/08/26	1	16.95	0	0.00	17.00	1	1,249	0.08%
2019/08/21	0	0.00	2	17.45	17.35	-2	1,297	-0.15%
2019/08/14	13	17.34	0	0.00	17.05	13	1,348	0.96%
2019/08/08	0	0.00	1	16.25	16.45	-1	1,358	-0.07%
2019/08/07	1	16.40	0	0.00	16.25	1	1,368	0.07%
2019/08/06	1	15.70	0	0.00	16.20	1	1,392	0.07%
2019/08/05	2	16.60	0	0.00	16.55	2	1,404	0.14%
2019/07/31	0	0.00	2	18.15	18.10	-2	1,424	-0.14%
2019/07/30	5	18.20	0	0.00	18.15	5	1,432	0.35%
2019/07/26	10	18.65	19	18.70	18.65	-9	1,474	-0.61%
2019/07/23	0	0.00	1	18.05	18.35	-1	1,611	-0.06%
2019/07/22	8	17.86	0	0.00	17.80	8	1,642	0.49%
2019/07/15	9	18.29	0	0.00	18.30	9	2,328	0.39%
2019/07/09	6	18.59	0	0.00	18.55	6	2,865	0.21%
2019/07/08	5	19.00	0	0.00	18.95	5	2,886	0.17%
2019/07/05	2	19.25	0	0.00	19.25	2	2,977	0.07%
2019/07/04	7	19.46	0	0.00	19.35	7	3,025	0.23%
2019/07/03	0	0.00	5	19.45	19.40	-5	3,047	-0.16%
2019/07/02	0	0.00	5	19.80	19.95	-5	3,071	-0.16%
2019/07/01	5	19.05	0	0.00	19.10	5	3,116	0.16%
2019/06/28	5	19.05	0	0.00	18.90	5	3,170	0.16%
2019/06/19	4	19.43	0	0.00	19.55	4	3,892	0.10%
2019/06/18	0	0.00	3	19.02	18.85	-3	4,093	-0.07%
2019/06/14	0	0.00	5	19.50	19.40	-5	4,192	-0.12%
2019/06/13	0	0.00	10	19.45	19.35	-10	4,418	-0.23%
2019/05/30	1	19.05	0	0.00	18.75	1	5,667	0.02%
2019/05/24	1	18.10	0	0.00	18.15	1	6,510	0.02%
2019/05/22	0	0.00	2	18.00	17.90	-2	6,934	-0.03%
2019/05/20	2	17.30	0	0.00	17.30	2	7,268	0.03%
2019/05/17	2	17.50	0	0.00	17.40	2	7,548	0.03%
2019/05/15	10	18.35	20	18.45	18.30	-10	8,498	-0.12%
2019/05/14	0	0.00	1	18.05	18.15	-1	8,557	-0.01%
2019/05/13	0	0.00	40	17.80	17.75	-40	8,610	-0.46%
2019/05/10	4	18.21	2	18.60	18.25	2	8,636	0.02%
2019/05/09	0	0.00	8	18.55	18.20	-8	8,684	-0.09%
2019/05/08	1	18.80	0	0.00	18.90	1	8,707	0.01%
2019/05/07	0	0.00	1	19.15	19.10	-1	8,754	-0.01%
2019/05/06	3	19.10	1	18.85	18.90	2	8,890	0.02%
2019/05/03	0	0.00	2	19.50	19.50	-2	8,868	-0.02%
2019/05/02	0	0.00	10	19.30	19.50	-10	8,861	-0.11%
2019/04/30	8	19.33	0	0.00	19.30	8	8,840	0.09%
2019/04/29	12	20.07	7	20.05	20.00	5	8,788	0.06%
2019/04/26	0	0.00	2	20.55	20.55	-2	8,746	-0.02%
2019/04/25	1	21.10	0	0.00	20.95	1	8,709	0.01%
2019/04/24	15	20.99	0	0.00	20.85	15	8,691	0.17%
2019/04/23	72	22.29	51	21.89	21.65	21	8,579	0.24%
2019/04/22	1	21.30	1	20.95	21.65	0	8,170	0.00%
2019/04/19	8	20.86	7	20.90	20.90	1	8,086	0.01%
2019/04/18	4	20.85	11	21.33	20.70	-7	8,058	-0.09%
2019/04/17	8	21.56	3	21.48	21.30	5	7,997	0.06%
2019/04/16	22	22.00	14	22.11	21.85	8	7,921	0.10%
2019/04/15	3	21.63	1	21.70	21.60	2	7,713	0.03%
2019/04/12	4	20.85	7	20.94	20.55	-3	7,600	-0.04%
2019/04/11	6	21.56	7	21.59	21.10	-1	7,598	-0.01%
2019/04/10	0	0.00	6	21.33	21.45	-6	7,498	-0.08%
2019/04/09	4	21.10	0	0.00	21.10	4	7,482	0.05%
2019/04/08	0	0.00	1	21.15	21.10	-1	7,475	-0.01%
2019/04/03	11	21.50	1	21.60	21.15	10	7,446	0.13%
2019/04/02	0	0.00	4	20.88	20.80	-4	7,366	-0.05%
2019/04/01	1	20.55	6	20.50	20.40	-5	7,315	-0.07%
2019/03/29	0	0.00	1	20.30	20.60	-1	7,273	-0.01%
2019/03/28	1	20.70	1	20.65	20.40	0	7,281	0.00%
2019/03/27	0	0.00	10	21.00	20.85	-10	7,371	-0.14%
2019/03/26	45	21.49	18	21.60	21.30	27	7,649	0.35%
2019/03/25	3	20.75	0	0.00	21.05	3	7,476	0.04%
2019/03/22	8.1	21.55	2	21.55	21.30	6.1	7,428	0.08%
2019/03/21	32	21.62	13	21.48	22.15	19	7,226	0.26%
2019/03/20	6	21.02	0	0.00	20.90	6	7,022	0.09%
2019/03/19	0	0.00	10	20.90	20.75	-10	7,005	-0.14%
2019/03/18	31	21.17	11.1	21.16	21.15	19.9	6,945	0.29%
2019/03/15	14	20.67	0	0.00	20.70	14	6,757	0.21%
2019/03/14	0	0.00	12	20.48	20.55	-12	6,726	-0.18%
2019/03/13	24	21.20	18	20.85	20.70	6	6,777	0.09%
2019/03/12	6	20.55	12	20.32	20.30	-6	6,556	-0.09%
2019/03/11	10	20.50	0	0.00	20.40	10	6,594	0.15%
2019/03/08	59	20.53	56	20.58	20.50	3	6,674	0.04%
2019/03/07	0	0.00	8	20.96	20.80	-8	6,451	-0.12%
2019/03/06	5	20.76	5	20.71	20.75	0	6,282	0.00%
2019/03/05	10	20.63	1	20.60	20.50	9	6,401	0.14%
2019/03/04	19	20.82	2	20.88	20.90	17	6,402	0.27%
2019/02/27	19	20.58	13	20.73	20.60	6	6,134	0.10%
2019/02/26	0	0.00	38	19.92	19.90	-38	5,759	-0.66%
2019/02/25	0	0.00	7	20.05	20.20	-7	5,731	-0.12%
2019/02/22	3	20.73	4	20.73	20.25	-1	5,680	-0.02%
2019/02/21	54	20.57	50	19.85	20.60	4	5,529	0.07%
2019/02/20	16	20.38	12	19.98	20.15	4	5,470	0.07%
2019/02/19	1	19.90	11	19.94	19.90	-10	5,320	-0.19%
2019/02/18	16	20.53	8	20.72	20.30	8	5,299	0.15%
2019/02/15	22	19.70	22	20.24	19.75	0	5,062	0.00%
2019/02/14	41	18.67	23	19.00	19.55	18	4,542	0.40%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/12	0	0.00	1	17.60	17.60	-1	4,524	-0.02%
2019/02/11	0	0.00	15	16.97	17.10	-15	4,604	-0.33%
2019/01/30	11	17.34	24	16.98	17.00	-13	4,689	-0.28%
2019/01/29	3	16.85	0	0.00	17.05	3	4,771	0.06%
2019/01/28	0	0.00	11	16.91	17.05	-11	4,912	-0.22%
2019/01/25	21	17.03	12	17.18	17.10	9	5,187	0.17%
2019/01/24	0	0.00	10	16.45	16.40	-10	5,139	-0.19%
2019/01/23	0	0.00	10	16.26	16.40	-10	5,304	-0.19%
2019/01/22	14	16.31	8	16.39	16.20	6	5,487	0.11%
2019/01/21	16	16.77	11	16.84	16.60	5	5,589	0.09%
2019/01/18	6	16.58	0	0.00	16.60	6	5,605	0.11%
2019/01/17	5	16.20	5	16.40	16.50	0	5,662	0.00%
2019/01/16	16	16.51	0	0.00	16.45	16	5,698	0.28%
2019/01/14	2	15.90	3	16.20	15.90	-1	5,862	-0.02%
2019/01/11	3	16.25	0	0.00	16.15	3	5,895	0.05%
2019/01/10	0	0.00	1	16.40	16.25	-1	5,909	-0.02%
2019/01/08	0	0.00	20	16.40	16.30	-20	5,981	-0.33%
2019/01/07	3	16.30	2	16.25	16.40	1	6,030	0.02%
2019/01/04	0	0.00	1	15.55	15.60	-1	6,167	-0.02%
2019/01/03	6	16.58	5	16.47	16.20	1	6,201	0.02%
2018/12/28	3	16.27	12	16.29	16.05	-9	6,500	-0.14%
2018/12/27	10	16.50	11	16.64	16.50	-1	6,529	-0.02%
2018/12/26	10	16.70	11	16.83	16.35	-1	6,578	-0.02%
2018/12/25	20	16.45	0	0.00	16.50	20	6,623	0.30%
2018/12/22	1	17.20	0	0.00	17.15	1	6,778	0.01%
2018/12/21	10	17.15	11	17.49	17.30	-1	6,885	-0.01%
2018/12/20	20	17.53	2	17.28	17.15	18	7,010	0.26%
2018/12/19	12	18.98	31	18.46	18.35	-19	6,916	-0.27%
2018/12/17	0	0.00	1	17.15	17.05	-1	6,574	-0.02%
2018/12/13	30	17.20	0	0.00	17.10	30	6,541	0.46%
2018/12/10	0	0.00	1	17.00	16.70	-1	6,789	-0.01%
2018/12/07	10	17.22	9	17.33	17.40	1	6,846	0.01%
2018/12/06	2	16.90	0	0.00	16.80	2	6,864	0.03%
2018/12/05	0	0.00	9	18.23	18.30	-9	6,779	-0.13%
2018/12/04	15	18.63	12	18.87	18.50	3	6,829	0.04%
2018/12/03	15	18.47	20	18.55	18.50	-5	6,770	-0.07%
2018/11/30	3	17.85	35	18.02	17.85	-32	6,647	-0.48%
2018/11/29	25	17.93	24	17.76	17.60	1	6,593	0.02%
2018/11/28	34	17.92	26	17.94	17.70	8	6,479	0.12%
2018/11/27	0	0.00	2	17.10	17.20	-2	6,256	-0.03%
2018/11/26	0	0.00	3	16.55	16.55	-3	6,309	-0.05%
2018/11/23	0	0.00	10	16.78	16.35	-10	6,312	-0.16%
2018/11/22	8	16.65	0	0.00	16.65	8	6,292	0.13%
2018/11/20	75	16.89	67	16.96	16.80	8	6,274	0.13%
2018/11/19	5	17.10	0	0.00	17.10	5	6,144	0.08%
2018/11/16	1	16.95	0	0.00	16.55	1	6,064	0.02%
2018/11/14	0	0.00	10	16.90	17.00	-10	5,907	-0.17%
2018/11/13	4	16.56	23	16.42	17.00	-19	5,903	-0.32%
2018/11/12	12	16.87	12	17.13	16.80	0	5,826	0.00%
2018/11/09	11	17.06	17	16.48	17.15	-6	5,681	-0.11%
2018/11/08	62	16.70	52	16.89	16.45	10	5,594	0.18%
2018/11/07	34	16.55	28	16.30	16.30	6	5,495	0.11%
2018/11/06	33	16.56	42	16.70	16.30	-9	5,555	-0.16%
2018/11/05	25	16.88	19	16.75	16.70	6	5,505	0.11%
2018/11/02	51	16.16	24	16.30	16.70	27	5,372	0.50%
2018/11/01	12	15.40	1	15.15	15.60	11	5,116	0.21%
2018/10/31	17	15.30	26	15.43	15.30	-9	5,056	-0.18%
2018/10/30	35	15.05	10	15.08	15.20	25	4,960	0.50%
2018/10/29	5	14.35	5	14.60	14.70	0	4,883	0.00%
2018/10/26	3	14.00	0	0.00	13.95	3	4,903	0.06%
2018/10/25	1	14.10	0	0.00	13.60	1	4,938	0.02%
2018/10/24	0	0.00	1	15.05	14.85	-1	4,921	-0.02%
2018/10/23	12	14.97	0	0.00	14.95	12	4,996	0.24%
2018/10/22	0	0.00	1	14.80	15.60	-1	4,969	-0.02%
2018/10/17	16	14.84	1	15.40	14.70	15	5,450	0.28%
2018/10/16	6	15.15	1	15.40	15.10	5	5,724	0.09%
2018/10/15	6	15.34	7	15.01	15.00	-1	6,193	-0.02%
2018/10/12	5	14.65	9	14.48	14.75	-4	6,200	-0.06%
2018/10/11	2	15.28	0	0.00	15.25	2	6,345	0.03%
2018/10/09	3	17.62	62	16.90	16.90	-59	6,329	-0.93%
2018/10/08	3	18.70	1	18.30	18.30	2	6,201	0.03%
2018/10/05	0	0.00	15	19.80	19.80	-15	6,196	-0.24%
2018/10/04	49	20.57	3	20.55	20.40	46	6,228	0.74%
2018/10/03	4	20.24	0	0.00	20.30	4	6,317	0.06%
2018/10/02	36	21.06	13	20.47	20.35	23	6,449	0.36%
2018/10/01	5	21.35	23	21.50	21.55	-18	6,685	-0.27%
2018/09/28	10	21.48	5	21.65	21.60	5	6,984	0.07%
2018/09/27	50	21.88	10	21.61	21.60	40	6,970	0.57%
2018/09/25	2	20.90	0	0.00	20.55	2	6,936	0.03%
2018/09/21	5	20.00	6	20.34	20.35	-1	7,004	-0.01%
2018/09/17	5	21.05	10	21.03	20.75	-5	8,141	-0.06%
2018/09/14	103	21.52	96	21.07	21.60	7	8,374	0.08%	大買/
2018/09/10	2	20.03	5	20.46	19.50	-3	10,344	-0.03%
2018/09/06	1	22.80	1	23.30	22.80	0	10,366	0.00%
2018/09/05	1	23.10	3	23.00	23.00	-2	10,385	-0.02%
2018/09/04	0	0.00	1	23.65	23.45	-1	10,421	-0.01%
2018/09/03	2	23.70	0	0.00	23.10	2	10,461	0.02%
2018/08/31	0	0.00	5	24.30	24.00	-5	10,473	-0.05%
2018/08/30	3	23.40	2	23.63	23.80	1	10,375	0.01%
2018/08/29	6	23.25	5	23.20	23.25	1	10,383	0.01%
2018/08/27	2	22.43	2	22.63	23.05	0	10,485	0.00%
2018/08/23	6	22.53	5	22.35	22.35	1	10,675	0.01%
2018/08/21	1	22.40	1	22.50	22.40	0	11,172	0.00%
2018/08/20	3	22.25	0	0.00	22.10	3	11,180	0.03%
2018/08/16	6	22.12	6	22.79	22.55	0	11,174	0.00%
2018/08/15	11	22.77	10	22.25	22.25	1	11,171	0.01%
2018/08/14	20	23.38	9	23.22	23.35	11	11,104	0.10%
2018/08/13	25	22.59	6	22.60	22.75	19	11,218	0.17%
2018/08/10	20	25.29	0	0.00	24.80	20	11,066	0.18%
2018/08/09	5	26.15	5	25.80	25.80	0	11,022	0.00%
2018/08/08	24	26.80	21	26.10	26.10	3	11,075	0.03%
2018/08/07	10	26.76	5	27.01	26.80	5	11,112	0.04%
2018/08/06	6	27.43	10	26.98	26.80	-4	11,158	-0.04%
2018/08/03	1	26.40	4	27.65	27.80	-3	11,206	-0.03%
2018/08/02	24	28.02	17	27.23	27.10	7	11,191	0.06%
2018/08/01	5	28.87	2	29.40	28.65	3	11,116	0.03%
2018/07/31	4	28.98	14	28.62	28.75	-10	11,093	-0.09%
2018/07/30	32	28.96	9	28.69	28.60	23	11,145	0.21%
2018/07/27	35	29.11	36	29.19	29.50	-1	11,101	-0.01%
2018/07/26	17	29.17	15	29.63	28.75	2	11,048	0.02%
2018/07/25	22	29.53	25	29.83	29.20	-3	10,983	-0.03%
2018/07/24	7	29.84	12.2	29.90	29.75	-5.2	10,894	-0.05%
2018/07/23	65	29.50	32	29.62	29.00	33	10,692	0.31%
2018/07/20	68.2	29.38	62	29.12	30.25	6.2	10,404	0.06%
2018/07/19	13	28.18	10	28.28	28.50	3	9,941	0.03%
2018/07/18	5	28.45	24	28.31	28.15	-19	9,977	-0.19%
2018/07/17	3	27.70	80	27.52	27.50	-77	9,791	-0.79%
2018/07/16	21	28.50	14	28.15	27.75	7	9,749	0.07%
2018/07/13	90	28.79	26	28.41	28.50	64	9,704	0.66%
2018/07/12	11	28.61	21	28.56	28.20	-10	9,610	-0.10%
2018/07/11	12	28.98	5	28.94	28.70	7	9,559	0.07%
2018/07/10	5	28.41	10	28.78	28.80	-5	9,516	-0.05%
2018/07/09	63	28.71	27	28.98	28.90	36	9,332	0.39%
2018/07/06	10	27.92	17	27.91	29.10	-7	8,951	-0.08%
2018/07/05	4	27.35	0	0.00	26.70	4	8,674	0.05%
2018/07/04	13	27.13	5	26.40	26.40	8	8,667	0.09%
2018/07/03	8	27.39	102	28.30	27.10	-94	8,645	-1.09%	大賣/
2018/07/02	17	28.65	15	28.94	28.30	2	8,549	0.02%
2018/06/29	12	28.80	8	29.29	28.70	4	8,516	0.05%
2018/06/28	21	29.01	8	29.27	27.90	13	8,497	0.15%
2018/06/27	164	29.19	147	28.00	29.25	17	8,282	0.21%	大買/大賣/
2018/06/26	108	28.83	3	28.65	28.40	105	7,862	1.34%	大買/鉅額交易
2018/06/25	6	28.57	121	28.16	27.90	-115	7,912	-1.45%	大賣/鉅額交易
2018/06/22	16	31.40	8	31.79	30.00	8	7,719	0.10%
2018/06/21	97	30.87	97	30.52	31.15	0	7,077	0.00%
2018/06/20	86	28.09	83	28.49	28.90	3	6,337	0.05%
2018/06/19	98	25.94	8	25.20	26.95	90	5,755	1.56%
2018/06/15	14	25.73	7	25.15	25.15	7	5,566	0.13%
2018/06/14	4	26.35	5	26.38	26.10	-1	5,531	-0.02%
2018/06/13	6	25.51	6	25.89	25.45	0	5,452	0.00%
2018/06/11	9	25.50	0	0.00	25.35	9	5,462	0.16%
2018/06/08	8	26.34	3	26.00	26.00	5	5,461	0.09%
2018/06/07	0	0.00	2	27.15	26.75	-2	5,470	-0.04%
2018/06/06	9	26.81	12	27.04	27.05	-3	5,647	-0.05%
2018/06/05	4	26.75	10	26.35	26.65	-6	5,842	-0.10%
2018/06/04	17	26.50	10	26.10	26.10	7	5,868	0.12%
2018/06/01	11	26.98	7	26.89	26.90	4	5,796	0.07%
2018/05/31	23	28.00	12	26.59	26.50	11	5,749	0.19%
2018/05/30	53	28.69	58	29.22	28.35	-5	5,640	-0.09%
2018/05/29	5	26.35	11	28.05	28.90	-6	5,324	-0.11%
2018/05/28	8	26.43	5	26.60	26.30	3	5,210	0.06%
2018/05/25	10	26.58	10	26.10	26.10	0	5,249	0.00%
2018/05/24	7	26.86	8	27.18	26.65	-1	5,281	-0.02%
2018/05/23	12	26.99	11	26.94	26.60	1	5,324	0.02%
2018/05/22	13	27.30	6	27.10	27.05	7	5,393	0.13%
2018/05/21	10	27.16	11	26.91	27.80	-1	5,422	-0.02%
2018/05/18	5	26.60	4	25.88	25.90	1	5,355	0.02%
2018/05/17	6	27.02	1	27.45	26.55	5	5,550	0.09%
2018/05/16	8	26.89	16	27.37	27.60	-8	5,693	-0.14%
2018/05/15	17	26.60	13	26.94	26.85	4	5,781	0.07%
2018/05/14	53	26.26	52	26.25	26.30	1	5,912	0.02%
2018/05/11	7	25.41	19	25.99	26.65	-12	6,014	-0.20%
2018/05/10	6	25.83	6	25.74	25.20	0	5,914	0.00%
2018/05/09	0	0.00	2	24.45	24.60	-2	5,892	-0.03%
2018/05/08	2	25.00	0	0.00	25.05	2	5,890	0.03%
2018/05/07	5	23.85	29	24.68	25.05	-24	5,933	-0.40%
2018/05/04	0	0.00	2	24.50	23.90	-2	5,922	-0.03%
2018/05/03	4	23.70	13	23.74	23.85	-9	5,928	-0.15%
2018/05/02	1	24.30	1	23.75	23.70	0	5,947	0.00%
2018/04/30	8	23.24	3	23.25	23.25	5	5,972	0.08%
2018/04/27	0	0.00	2	22.00	22.30	-2	6,007	-0.03%
2018/04/26	4	20.90	0	0.00	21.00	4	6,148	0.07%
2018/04/25	0	0.00	15	21.30	21.60	-15	6,620	-0.23%
2018/04/24	10	19.50	8	19.67	20.90	2	6,808	0.03%
2018/04/23	5	20.72	2	20.70	21.00	3	6,836	0.04%
2018/04/19	1	22.20	5	22.60	22.55	-4	7,196	-0.06%
2018/04/18	10	22.65	0	0.00	22.30	10	7,466	0.13%
2018/04/17	13	22.95	5	22.15	22.20	8	7,541	0.11%
2018/04/16	1	23.55	0	0.00	23.20	1	7,687	0.01%
2018/04/11	7	22.94	6	23.32	23.40	1	8,792	0.01%
2018/04/10	10	23.10	0	0.00	23.00	10	9,255	0.11%
2018/04/09	10	24.40	2	25.78	24.35	8	9,832	0.08%
2018/04/03	9	25.77	1	26.10	25.75	8	10,503	0.08%
2018/04/02	4	26.93	4	27.08	26.50	0	11,171	0.00%
2018/03/31	14	27.30	24	27.24	27.20	-10	11,562	-0.09%
2018/03/30	11	25.95	4	25.60	25.60	7	11,431	0.06%
2018/03/29	1	26.60	1	25.95	25.65	0	11,564	0.00%
2018/03/28	22	26.41	30	26.72	25.90	-8	11,759	-0.07%
2018/03/27	0	0.00	6	25.37	26.05	-6	11,555	-0.05%
2018/03/26	12	23.94	30	23.75	23.70	-18	11,556	-0.16%
2018/03/23	13	24.57	0	0.00	24.00	13	11,587	0.11%
2018/03/22	6	26.54	4	26.05	26.05	2	11,667	0.02%
2018/03/21	1	26.80	2	27.00	26.80	-1	11,725	-0.01%
2018/03/20	4	26.88	1	27.30	26.80	3	12,025	0.02%
2018/03/19	13	26.70	4	26.90	26.60	9	12,383	0.07%
2018/03/16	3	27.00	0	0.00	26.95	3	12,813	0.02%
2018/03/15	1	27.75	1	28.10	27.55	0	12,935	0.00%
2018/03/14	3	27.53	1	27.60	27.55	2	13,175	0.02%
2018/03/13	5	27.86	5	27.65	27.65	0	13,221	0.00%
2018/03/12	4	28.29	1	28.80	28.20	3	13,332	0.02%
2018/03/09	20	26.31	5	26.85	26.70	15	13,288	0.11%
2018/03/08	6	27.95	20	27.70	27.55	-14	13,430	-0.10%
2018/03/06	2	29.08	0	0.00	28.85	2	13,904	0.01%
2018/03/05	3	28.42	0	0.00	28.20	3	14,295	0.02%
2018/03/02	1	29.40	4	29.51	29.30	-3	14,638	-0.02%
2018/03/01	3	29.50	13	29.95	30.20	-10	14,737	-0.07%
2018/02/27	5	30.68	25	30.34	29.90	-20	15,070	-0.13%
2018/02/26	2	30.40	3	30.40	30.40	-1	15,303	-0.01%
2018/02/23	1	30.00	6	30.09	30.10	-5	15,273	-0.03%
2018/02/22	4	30.18	6	30.17	30.50	-2	15,393	-0.01%
2018/02/21	0	0.00	1	29.30	29.70	-1	15,313	-0.01%
2018/02/12	15	27.98	17	28.15	27.80	-2	15,343	-0.01%
2018/02/09	20	26.47	23	26.08	26.60	-3	15,288	-0.02%
2018/02/08	8	28.93	9	29.81	28.65	-1	15,097	-0.01%
2018/02/07	14	29.19	10	29.66	28.20	4	14,990	0.03%
2018/02/06	5	29.36	2	30.20	29.35	3	15,184	0.02%
2018/02/05	3	32.08	16	32.58	32.60	-13	14,999	-0.09%
2018/02/02	7	35.60	14	35.70	35.45	-7	14,916	-0.05%
2018/02/01	24	35.47	4	35.39	35.30	20	14,938	0.13%
2018/01/31	1	35.10	7	36.07	35.95	-6	15,019	-0.04%
2018/01/30	8	35.73	4	36.76	35.60	4	15,085	0.03%
2018/01/29	31	36.47	5	35.98	36.30	26	15,087	0.17%
2018/01/26	3	35.23	1	35.80	35.20	2	15,090	0.01%
2018/01/25	0	0.00	7	35.91	35.80	-7	15,332	-0.05%
2018/01/24	5	36.36	9	36.36	36.05	-4	15,375	-0.03%
2018/01/23	3	36.73	15	36.48	36.00	-12	15,722	-0.08%
2018/01/22	20	36.70	10	36.30	37.00	10	15,884	0.06%
2018/01/19	44	36.79	17	36.79	35.80	27	15,980	0.17%
2018/01/18	31	39.90	24	40.55	39.55	7	15,534	0.05%
2018/01/17	6	40.93	3	41.07	40.95	3	15,414	0.02%
2018/01/16	10	41.60	11	41.81	41.30	-1	15,409	-0.01%
2018/01/15	23	40.06	94	39.84	40.10	-71	15,291	-0.46%
2018/01/12	11	41.31	10	41.52	40.25	1	15,232	0.01%
2018/01/11	11	40.14	11	40.38	39.80	0	15,086	0.00%
2018/01/10	13	40.79	8	41.59	40.20	5	15,058	0.03%
2018/01/09	89	41.53	14	40.46	41.20	75	15,144	0.50%
2018/01/08	12	43.13	80	41.01	40.50	-68	15,071	-0.45%
2018/01/05	20	44.62	23	44.35	44.35	-3	14,699	-0.02%
2018/01/04	40	44.99	40	45.09	44.15	0	14,418	0.00%
2018/01/03	135	41.92	97	43.20	44.80	38	13,966	0.27%	大買/
2018/01/02	18	39.82	23	40.40	40.75	-5	13,344	-0.04%