達運 (6120)-玉山-板橋券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股
262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-板橋券商分點個股進出

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-板橋券商分點個股進出
玉山-板橋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
2024/05/15	2	15.55	1	15.50	15.50	1	10,424	0.01%
2024/05/14	1	15.55	5	15.60	15.50	-4	10,575	-0.04%
2024/05/13	1	15.60	5	15.57	15.60	-4	10,660	-0.04%
2024/05/10	1	15.75	10	15.70	15.80	-9	10,718	-0.08%
2024/05/09	35	16.08	13	16.02	15.80	22	10,793	0.20%
2024/05/08	4	15.65	2	15.70	15.65	2	10,798	0.02%
2024/05/07	5	15.40	4	15.50	15.55	1	10,891	0.01%
2024/05/06	14	15.54	2	15.55	15.60	12	10,907	0.11%
2024/05/03	70.7	15.64	2	15.63	15.45	68.7	10,980	0.63%
2024/05/02	4	16.89	3	17.00	17.00	1	10,665	0.01%
2024/04/30	0	0.00	5	17.28	17.00	-5	10,716	-0.05%
2024/04/29	11	17.25	14	17.47	17.50	-3	10,872	-0.03%
2024/04/26	3	16.97	8	17.04	17.00	-5	10,955	-0.05%
2024/04/25	1	16.90	5	16.95	16.85	-4	11,515	-0.03%
2024/04/24	16	16.84	114	16.89	16.80	-98	12,382	-0.79%	大賣/
2024/04/23	135	16.77	7	16.82	16.70	128	12,508	1.02%	大買/鉅額交易
2024/04/22	87	16.64	45	16.75	16.80	42	12,501	0.34%
2024/04/19	11	15.54	1	15.45	15.75	10	12,587	0.08%
2024/04/18	9	15.96	6	15.78	15.90	3	13,006	0.02%
2024/04/17	6	15.74	5	15.65	15.60	1	14,719	0.01%
2024/04/16	7	15.53	4.1	15.46	15.60	2.9	15,102	0.02%
2024/04/15	3.1	16.53	4	16.55	16.40	-0.9	15,356	-0.01%
2024/04/12	15	17.02	15	17.08	16.75	0	15,296	0.00%
2024/04/11	2.1	17.17	15	17.45	17.15	-12.9	15,201	-0.08%
2024/04/10	4	17.60	45	17.65	17.55	-41	15,264	-0.27%
2024/04/09	75	17.77	46	17.72	17.25	29	15,120	0.19%
2024/04/08	107	18.67	71	18.48	17.90	36	14,805	0.24%	大買/
2024/04/03	50.5	17.77	176	17.53	18.60	-125.5	13,686	-0.92%	大賣/鉅額交易
2024/04/02	213	17.49	195	17.18	16.95	18	12,806	0.14%	大買/大賣/
2024/04/01	2	16.55	29	16.53	16.55	-27	12,262	-0.22%
2024/03/29	27	16.19	5	16.15	16.10	22	12,158	0.18%
2024/03/27	8	15.93	0	0.00	15.95	8	12,044	0.07%
2024/03/26	5	16.09	5	16.10	15.90	0	12,016	0.00%
2024/03/25	1	16.15	23	16.31	16.25	-22	11,947	-0.18%
2024/03/22	0	0.00	1	16.00	15.95	-1	11,882	-0.01%
2024/03/21	2	15.60	0	0.00	15.80	2	11,845	0.02%
2024/03/20	1	15.80	30	16.00	15.65	-29	11,799	-0.25%
2024/03/19	5	15.90	6	16.25	15.85	-1	11,777	-0.01%
2024/03/18	39	15.94	0	0.00	15.95	39	11,743	0.33%
2024/03/15	17	15.69	0	0.00	15.75	17	11,764	0.14%
2024/03/14	7	15.65	0	0.00	15.65	7	11,757	0.06%
2024/03/13	84.2	16.42	12	16.97	15.95	72.2	11,681	0.62%
2024/03/12	43	16.81	170	16.89	16.95	-127	11,466	-1.11%	大賣/鉅額交易
2024/03/11	16	16.19	79	16.47	16.50	-63	11,000	-0.57%
2024/03/08	6	15.03	0	0.00	15.00	6	10,733	0.06%
2024/03/07	0	0.00	4	15.51	15.35	-4	10,660	-0.04%
2024/03/06	42	15.83	3	15.65	15.60	39	10,579	0.37%
2024/03/05	8	16.11	21	16.09	16.05	-13	10,524	-0.12%
2024/03/04	0	0.00	7	15.65	15.50	-7	10,356	-0.07%
2024/03/01	5	15.51	0	0.00	15.40	5	10,307	0.05%
2024/02/29	3	15.72	0	0.00	15.65	3	10,277	0.03%
2024/02/27	22	15.81	5	15.80	15.80	17	10,237	0.17%
2024/02/26	3	16.10	0	0.00	16.20	3	10,170	0.03%
2024/02/23	5	16.25	0	0.00	16.20	5	10,157	0.05%
2024/02/22	5	16.45	0	0.00	16.35	5	10,080	0.05%
2024/02/21	0	0.00	1	16.55	16.50	-1	10,022	-0.01%
2024/02/20	22	16.74	14	16.92	16.65	8	9,965	0.08%
2024/02/19	23	16.95	73	17.38	16.85	-50	9,869	-0.51%
2024/02/16	4	17.10	55	16.95	17.10	-51	9,692	-0.53%
2024/02/15	14	16.27	17	16.33	16.30	-3	9,410	-0.03%
2024/02/05	1	15.65	23	15.65	15.75	-22	9,238	-0.24%
2024/02/02	2	15.68	0	0.00	15.50	2	9,147	0.02%
2024/02/01	12	15.45	44	15.33	15.35	-32	9,110	-0.35%
2024/01/31	49	15.78	5	15.78	15.50	44	9,015	0.49%
2024/01/30	1	16.15	3	16.10	16.10	-2	8,903	-0.02%
2024/01/29	13	15.68	22	15.95	15.85	-9	8,780	-0.10%
2024/01/26	16	16.18	12	16.38	15.80	4	8,713	0.05%
2024/01/25	50	16.12	54	16.24	15.95	-4	8,589	-0.05%
2024/01/24	42	16.33	69	16.50	16.25	-27	8,453	-0.32%
2024/01/23	70	16.71	41	16.64	16.40	29	8,338	0.35%
2024/01/22	70	16.72	13	16.68	16.45	57	8,093	0.70%
2024/01/19	249	17.10	135	17.29	16.90	114	7,868	1.45%	大買/大賣/鉅額交易
2024/01/18	86	17.27	232	17.14	17.45	-146	7,224	-2.02%	大賣/鉅額交易
2024/01/17	74	16.06	74	15.99	15.90	0	6,305	0.00%
2024/01/16	96	16.70	23	16.48	16.40	73	6,114	1.19%
2024/01/15	41	16.79	45	16.87	16.80	-4	5,822	-0.07%
2024/01/12	61	16.62	6	16.55	16.80	55	5,465	1.01%
2024/01/11	198	16.91	134	16.96	16.45	64	4,982	1.28%	大買/大賣/
2024/01/10	16	15.54	24.3	15.18	16.25	-8.3	3,206	-0.26%
2024/01/09	21	15.09	5	15.01	14.80	16	2,785	0.57%
2024/01/08	10	14.25	0	0.00	14.15	10	2,602	0.38%
2024/01/04	4	14.36	2	14.25	14.15	2	2,574	0.08%
2023/12/28	0	0.00	2.1	13.43	13.40	-2.1	2,821	-0.07%
2023/12/26	5	13.40	0	0.00	13.40	5	3,005	0.17%
2023/12/20	0	0.00	1	13.45	13.50	-1	3,214	-0.03%
2023/12/19	3	13.25	0	0.00	13.30	3	3,325	0.09%
2023/12/18	1	13.50	0	0.00	13.45	1	3,336	0.03%
2023/12/14	1.3	13.75	0	13.90	13.70	1.3	3,554	0.04%
2023/12/13	0	13.65	1	13.60	13.55	-1	3,790	-0.03%
2023/12/12	1.1	13.51	1	13.60	13.70	0.1	3,975	0.00%
2023/12/11	0	0.00	2	13.95	13.80	-2	4,219	-0.05%
2023/12/08	0	0.00	11	13.75	13.80	-11	4,394	-0.25%
2023/12/05	0	0.00	1	13.80	13.85	-1	4,991	-0.02%
2023/12/04	0	0.00	2	14.00	14.00	-2	5,037	-0.04%
2023/11/30	499	13.82	499	13.40	13.75	0	5,063	0.00%	大買/大賣/
2023/11/29	5	13.85	3	13.90	13.85	2	5,040	0.04%
2023/11/27	1	13.80	0	0.00	13.75	1	5,065	0.02%
2023/11/24	0	0.00	7	14.13	14.00	-7	5,075	-0.14%
2023/11/22	0	0.00	5	14.21	14.10	-5	5,085	-0.10%
2023/11/21	5	14.11	4	14.15	14.05	1	5,030	0.02%
2023/11/17	2	13.80	0	0.00	13.75	2	5,101	0.04%
2023/11/15	0	0.00	2	13.75	13.65	-2	5,166	-0.04%
2023/11/13	0	0.00	2	13.40	13.40	-2	5,230	-0.04%
2023/11/10	3	13.40	0	0.00	13.40	3	5,277	0.06%
2023/11/07	2	13.95	3.5	14.01	13.90	-1.5	5,473	-0.03%
2023/11/03	0	0.00	5.5	14.08	13.90	-5.5	5,876	-0.09%
2023/11/02	1	14.30	0	0.00	14.10	1	5,977	0.02%
2023/11/01	1	13.75	0	0.00	13.75	1	5,987	0.02%
2023/10/31	5	13.75	0	0.00	13.80	5	6,021	0.08%
2023/10/27	0	0.00	1	14.15	13.95	-1	6,108	-0.02%
2023/10/26	1	14.35	11	14.10	14.10	-10	6,188	-0.16%
2023/10/25	0	0.00	1	14.40	14.45	-1	6,233	-0.02%
2023/10/24	0	0.00	8	14.23	14.15	-8	6,379	-0.13%
2023/10/23	1	14.10	0	0.00	14.00	1	6,551	0.02%
2023/10/20	2	13.50	0	0.00	13.50	2	6,653	0.03%
2023/10/19	3	13.82	0	0.00	13.80	3	6,736	0.04%
2023/10/18	5	14.00	0	0.00	13.90	5	6,942	0.07%
2023/10/17	15	14.22	0	0.00	14.15	15	7,104	0.21%
2023/10/16	4	14.45	0	0.00	14.30	4	7,417	0.05%
2023/10/12	7	15.00	0	0.00	14.85	7	7,571	0.09%
2023/10/11	10	14.86	0	0.00	14.75	10	7,913	0.13%
2023/10/06	0	0.00	1	16.25	15.90	-1	8,521	-0.01%
2023/10/05	0	0.00	4	16.60	16.30	-4	9,007	-0.04%
2023/10/04	2	15.78	3	16.02	16.20	-1	9,543	-0.01%
2023/10/03	3	16.00	2	16.10	16.05	1	9,820	0.01%
2023/10/02	0	0.00	14	16.08	16.15	-14	9,763	-0.14%
2023/09/28	7	16.12	2	16.18	15.80	5	9,746	0.05%
2023/09/27	1	15.80	2.1	16.04	15.90	-1.1	9,694	-0.01%
2023/09/26	3	15.83	14	15.94	15.80	-11	9,679	-0.11%
2023/09/25	12	16.09	6	16.14	16.05	6	9,699	0.06%
2023/09/22	6	15.86	8	15.98	16.00	-2	9,645	-0.02%
2023/09/21	6	15.46	2	15.45	15.45	4	9,548	0.04%
2023/09/20	7	15.51	0	0.00	15.55	7	9,535	0.07%
2023/09/19	3	15.82	2	15.75	15.85	1	9,608	0.01%
2023/09/18	7	16.07	11	16.29	16.10	-4	9,959	-0.04%
2023/09/15	18	15.78	3	15.90	15.55	15	10,661	0.14%
2023/09/14	9	15.90	23.1	15.85	15.70	-14.1	10,989	-0.13%
2023/09/13	15	14.90	17	15.24	14.95	-2	11,493	-0.02%
2023/09/12	48	15.06	29	14.87	14.50	19	11,354	0.17%
2023/09/11	0	0.00	4.2	15.50	15.50	-4.2	10,920	-0.04%
2023/09/07	2	14.15	0	0.00	14.10	2	10,884	0.02%
2023/09/06	0	0.00	1.1	14.70	14.60	-1.1	10,845	-0.01%
2023/09/05	2	14.78	1	14.85	14.95	1	10,846	0.01%
2023/09/04	0	0.00	2	15.03	14.95	-2	10,833	-0.02%
2023/09/01	3	14.98	4	15.10	14.90	-1	10,824	-0.01%
2023/08/31	1	14.70	3	14.80	14.90	-2	10,810	-0.02%
2023/08/30	0	0.00	7	14.73	14.75	-7	10,924	-0.06%
2023/08/28	4	14.35	0	0.00	14.40	4	10,894	0.04%
2023/08/25	0	0.00	2	14.80	14.70	-2	10,884	-0.02%
2023/08/24	0	0.00	17	15.10	14.85	-17	10,970	-0.15%
2023/08/23	14	14.48	9	14.51	14.50	5	10,905	0.05%
2023/08/22	17	14.75	11	14.66	14.60	6	10,845	0.06%
2023/08/21	1	15.20	2	15.25	15.20	-1	10,781	-0.01%
2023/08/18	5	15.28	6	15.22	15.10	-1	10,763	-0.01%
2023/08/17	1	15.45	2	15.55	15.45	-1	10,708	-0.01%
2023/08/15	13	15.17	1	15.30	15.45	12	10,600	0.11%
2023/08/14	8	14.83	8	14.91	14.85	0	10,529	0.00%
2023/08/11	9	15.09	1	15.20	15.30	8	10,457	0.08%
2023/08/10	2	14.60	3	14.43	14.70	-1	10,312	-0.01%
2023/08/09	11	15.10	0	0.00	15.10	11	10,074	0.11%
2023/08/08	12	16.84	7	17.01	16.75	5	9,895	0.05%
2023/08/07	5	16.27	4	16.43	16.50	1	9,784	0.01%
2023/08/04	4	16.13	6	16.29	16.25	-2	9,731	-0.02%
2023/08/02	19	16.14	6	16.05	16.15	13	9,702	0.13%
2023/08/01	6	16.70	5	17.05	16.65	1	9,609	0.01%
2023/07/31	10	16.77	8	16.65	16.65	2	9,576	0.02%
2023/07/28	24	16.82	10	16.93	16.95	14	9,484	0.15%
2023/07/27	10	17.02	26	17.03	17.20	-16	9,398	-0.17%
2023/07/26	40	16.74	22	16.67	16.45	18	9,213	0.20%
2023/07/25	13	17.32	14	17.60	17.65	-1	8,969	-0.01%
2023/07/24	27	17.61	13	17.33	17.25	14	8,812	0.16%
2023/07/21	39	18.08	23	17.98	17.70	16	8,670	0.18%
2023/07/20	18	18.95	39	19.16	18.90	-21	8,434	-0.25%
2023/07/19	12	19.06	16	19.31	19.20	-4	8,219	-0.05%
2023/07/18	12	18.88	41	18.67	18.20	-29	7,875	-0.37%
2023/07/17	21	19.01	36	19.18	18.95	-15	7,689	-0.20%
2023/07/14	107	18.75	68	18.78	18.75	39	7,505	0.52%	大買/
2023/07/13	32	19.60	130	19.96	19.15	-98	7,164	-1.37%	大賣/
2023/07/12	18	18.49	36	18.37	18.90	-18	6,415	-0.28%
2023/07/11	72	17.49	93	17.59	17.70	-21	5,935	-0.35%
2023/07/10	30	17.04	17.4	17.01	17.50	12.6	5,248	0.24%
2023/07/07	18	15.82	6	15.73	15.95	12	4,908	0.24%
2023/07/06	3	15.50	0	0.00	15.40	3	4,824	0.06%
2023/07/05	0	0.00	2	15.23	15.20	-2	4,789	-0.04%
2023/07/04	6	14.92	6	15.00	14.90	0	4,762	0.00%
2023/07/03	10	15.42	0	0.00	15.25	10	4,747	0.21%
2023/06/30	1	14.75	1	15.10	15.15	0	4,708	0.00%
2023/06/29	7	14.77	3	14.90	14.70	4	4,689	0.09%
2023/06/28	1	14.75	3	14.73	14.55	-2	4,674	-0.04%
2023/06/27	10	14.35	11	14.26	14.40	-1	4,644	-0.02%
2023/06/26	24.4	16.04	19	16.17	15.25	5.4	4,497	0.12%
2023/06/21	86	16.05	78	16.01	15.85	8	4,000	0.20%
2023/06/20	40	14.56	58	14.61	15.55	-18	3,047	-0.59%
2023/06/19	79	13.82	28	13.77	14.15	51	2,575	1.98%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/15	0	0.00	1	12.35	12.35	-1	1,761	-0.06%
2023/06/13	0	0.00	2	11.10	11.00	-2	1,634	-0.12%
2023/06/05	31	10.95	0	0.00	10.85	31	1,580	1.96%
2023/06/02	10	10.75	0	0.00	10.75	10	1,456	0.69%
2023/05/30	0	0.00	6	11.10	10.65	-6	1,441	-0.42%
2023/05/05	0	0.00	2	10.25	10.25	-2	1,661	-0.12%
2023/04/20	1	10.75	0	0.00	10.65	1	1,608	0.06%
2023/04/19	0	0.00	4	11.15	11.10	-4	1,569	-0.25%
2023/04/18	0	0.00	4	11.53	11.45	-4	1,532	-0.26%
2023/04/17	5	11.15	11	11.20	11.35	-6	1,495	-0.40%
2023/04/14	2	11.13	0	0.00	11.15	2	1,448	0.14%
2023/04/13	6	10.83	0	0.00	10.75	6	1,381	0.43%
2023/04/11	0	0.00	3	10.70	10.70	-3	1,348	-0.22%
2023/04/10	11	10.53	11	10.57	10.55	0	1,336	0.00%
2023/04/07	0	10.80	9	10.70	10.70	-9	1,316	-0.68%
2023/04/06	10	10.84	55	10.75	10.80	-45	1,309	-3.44%
2023/03/23	0	0.00	30	10.48	10.45	-30	1,223	-2.45%
2023/03/22	30	10.80	0	0.00	10.60	30	1,209	2.48%
2023/03/21	6	10.60	10	10.50	10.60	-4	1,145	-0.35%
2023/03/10	10	10.10	0	0.00	10.15	10	1,076	0.93%
2023/03/09	0	0.00	10	10.50	10.20	-10	1,066	-0.94%
2023/03/02	0	0.00	2	10.20	10.15	-2	1,020	-0.20%
2023/02/24	0	0.00	5	10.45	10.45	-5	994	-0.50%
2023/02/22	5	10.30	0	0.00	10.30	5	939	0.53%
2023/02/21	10	10.05	0	0.00	10.05	10	891	1.12%
2023/02/17	2	10.05	0	0.00	9.99	2	841	0.24%
2023/02/14	0	9.68	3	9.68	9.78	-3	782	-0.38%
2023/02/13	1	9.45	0	0.00	9.46	1	738	0.14%
2023/02/10	0	9.43	0	0.00	9.57	0	737	0.00%
2023/02/02	1	9.16	0	0.00	9.18	1	624	0.16%
2023/01/31	1	9.09	0	0.00	9.07	1	624	0.16%
2023/01/16	0	8.80	0	0.00	8.70	0	625	0.00%
2023/01/06	0	0.00	2	8.90	8.92	-2	626	-0.32%
2023/01/03	9	8.79	0	0.00	8.81	9	662	1.36%
2022/12/19	0	0.00	10	8.81	8.81	-10	783	-1.28%
2022/12/09	10	8.99	0	0.00	8.95	10	809	1.24%
2022/11/28	2	9.02	0	0.00	8.98	2	907	0.22%
2022/11/14	0	0.00	1	9.14	9.26	-1	1,339	-0.07%
2022/10/18	1	9.02	1	9.11	9.15	0	1,590	0.00%
2022/10/17	1	8.73	0	0.00	8.96	1	1,605	0.06%
2022/09/29	0	8.55	0	0.00	8.59	0	1,689	0.00%
2022/09/27	0.2	8.79	0	0.00	8.62	0.2	1,701	0.01%
2022/09/12	1	9.45	0	0.00	9.40	1	1,896	0.05%
2022/09/01	0	0.00	1	10.05	10.05	-1	1,960	-0.05%
2022/08/30	1	10.25	0	0.00	10.30	1	1,742	0.06%
2022/08/23	0	0.00	4	10.25	10.20	-4	2,440	-0.16%
2022/08/19	0	0.00	1	10.55	10.70	-1	2,648	-0.04%
2022/08/17	2	10.50	3	10.40	10.40	-1	2,661	-0.04%
2022/08/15	5	10.58	1	10.45	10.50	4	3,127	0.13%
2022/08/12	1	10.15	0	0.00	10.30	1	3,096	0.03%
2022/08/10	10	10.15	0	0.00	10.10	10	3,125	0.32%
2022/07/26	0	0.00	4	10.01	10.10	-4	3,138	-0.13%
2022/07/21	0	0.00	1	10.00	10.10	-1	3,151	-0.03%
2022/07/12	0	0.00	3	8.91	8.91	-3	3,182	-0.09%
2022/07/08	0	0.00	1	9.38	9.48	-1	3,184	-0.03%
2022/07/05	0	0.00	3	9.11	9.16	-3	3,185	-0.09%
2022/07/04	0	0.00	3	9.06	9.05	-3	3,196	-0.09%
2022/06/27	0	0.00	2	10.20	10.25	-2	3,251	-0.06%
2022/06/24	1	10.00	0	0.00	10.00	1	3,266	0.03%
2022/06/09	0	0.00	1	10.70	10.60	-1	3,235	-0.03%
2022/06/06	10	10.78	10	10.55	10.65	0	3,230	0.00%
2022/05/31	50	10.65	50	10.75	10.65	0	2,886	0.00%
2022/05/30	1	10.55	0	0.00	10.40	1	2,659	0.04%
2022/05/23	5	10.90	10	10.80	10.90	-5	2,451	-0.20%
2022/05/18	1	11.10	1	11.20	11.15	0	2,169	0.00%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/12	13	11.09	0	0.00	11.05	13	4,330	0.30%
2022/04/11	10	11.30	0	0.00	11.15	10	4,688	0.21%
2022/04/06	3	11.90	30	11.80	11.90	-27	6,749	-0.40%
2022/04/01	3	12.10	0	0.00	11.95	3	7,088	0.04%
2022/03/31	3	12.20	0	0.00	12.10	3	7,157	0.04%
2022/03/30	0	0.00	10	12.25	12.25	-10	7,207	-0.14%
2022/03/29	2	12.30	0	0.00	12.30	2	7,276	0.03%
2022/03/25	1	12.95	0	0.00	12.85	1	7,848	0.01%
2022/03/23	0	0.00	1	13.10	13.00	-1	8,054	-0.01%
2022/03/17	0	0.00	10	13.10	13.05	-10	10,283	-0.10%
2022/03/16	10	12.85	0	0.00	12.75	10	10,964	0.09%
2022/03/15	0	0.00	10	12.90	12.90	-10	11,145	-0.09%
2022/03/11	0	0.00	2	13.00	13.20	-2	11,265	-0.02%
2022/03/08	44	12.16	40	12.20	12.15	4	11,217	0.04%
2022/03/03	20	13.23	10	13.05	13.00	10	11,300	0.09%
2022/03/02	2	13.25	0	0.00	13.00	2	11,335	0.02%
2022/02/25	0	0.00	7	12.86	12.80	-7	11,249	-0.06%
2022/02/24	13	12.92	0	0.00	12.85	13	11,276	0.12%
2022/02/22	36	13.61	0	0.00	13.60	36	11,281	0.32%
2022/02/21	10	13.70	0	0.00	14.00	10	11,304	0.09%
2022/02/18	3	13.85	8	13.90	13.85	-5	11,289	-0.04%
2022/02/17	15	13.98	0	0.00	13.85	15	11,282	0.13%
2022/02/14	0	0.00	10	13.85	13.90	-10	11,236	-0.09%
2022/02/11	0	0.00	14	14.30	14.30	-14	11,205	-0.12%
2022/01/26	12	12.79	0	0.00	12.70	12	10,980	0.11%
2022/01/25	17	12.94	15	13.10	12.75	2	10,972	0.02%
2022/01/24	0	0.00	17	12.98	13.15	-17	10,947	-0.16%
2022/01/21	0	0.00	10	13.30	13.25	-10	10,923	-0.09%
2022/01/20	5	13.85	4	14.05	13.70	1	10,900	0.01%
2022/01/18	18	13.92	2	13.85	13.75	16	10,828	0.15%
2022/01/17	1	13.40	0	0.00	13.65	1	10,791	0.01%
2022/01/14	21	13.41	10	13.25	13.35	11	10,755	0.10%
2022/01/13	10	14.00	15	13.88	13.70	-5	10,673	-0.05%
2022/01/12	2	14.08	2	14.35	14.00	0	10,594	0.00%
2022/01/11	1	14.10	1	14.05	14.15	0	10,392	0.00%
2022/01/10	16	14.93	15	14.94	14.40	1	10,207	0.01%
2022/01/07	6	14.63	0	0.00	14.55	6	9,773	0.06%
2022/01/06	2	15.28	0	0.00	15.15	2	9,598	0.02%
2022/01/05	24	15.08	17	15.63	14.90	7	9,413	0.07%
2022/01/04	33	15.60	6	15.37	15.10	27	8,986	0.30%
2022/01/03	63	16.06	57	16.17	16.10	6	8,602	0.07%
2021/12/30	3	15.88	20.3	15.77	16.00	-17.3	7,340	-0.24%
2021/12/29	1	14.70	5	14.55	14.55	-4	6,655	-0.06%
2021/12/28	6.4	14.99	0	0.00	14.60	6.4	6,490	0.10%
2021/12/27	2	14.35	3	14.30	14.45	-1	6,159	-0.02%
2021/12/24	0	0.00	1	14.10	14.10	-1	6,077	-0.02%
2021/12/23	11	14.30	4	14.38	14.35	7	6,005	0.12%
2021/12/22	19	14.73	24	14.79	14.30	-5	5,924	-0.08%
2021/12/21	0	0.00	12	13.91	13.95	-12	5,385	-0.22%
2021/12/20	0	0.00	3	14.05	14.10	-3	5,307	-0.06%
2021/12/17	12	14.13	3	14.18	14.00	9	5,250	0.17%
2021/12/16	13	14.79	4	14.78	14.85	9	5,064	0.18%
2021/12/15	16	14.97	26	14.75	14.60	-10	4,812	-0.21%
2021/12/14	60.5	15.32	62	14.26	14.10	-1.5	4,038	-0.04%
2021/12/13	7	15.10	4	15.30	15.55	3	3,048	0.10%
2021/12/10	15	13.71	28	13.67	14.15	-13	2,758	-0.47%
2021/12/09	1	12.85	1	12.80	12.90	0	2,045	0.00%
2021/12/07	2	11.55	1	11.55	11.50	1	1,810	0.06%
2021/12/06	0	0.00	30	11.50	11.45	-30	1,682	-1.78%
2021/12/03	0	0.00	1	11.15	11.20	-1	1,678	-0.06%
2021/12/02	39	11.03	0	0.00	11.05	39	1,683	2.32%
2021/11/24	11	11.35	0	0.00	11.65	11	1,453	0.76%
2021/11/22	1	11.60	1	11.65	11.70	0	1,376	0.00%
2021/11/19	2	11.40	3	11.25	11.30	-1	1,324	-0.08%
2021/11/18	2	11.48	0	0.00	11.50	2	1,294	0.15%
2021/11/12	1	11.00	0	0.00	10.90	1	1,226	0.08%
2021/11/08	0	0.00	3	11.40	11.40	-3	1,220	-0.25%
2021/11/02	2	11.25	0	0.00	11.10	2	1,268	0.16%
2021/10/28	5	11.40	0	0.00	11.20	5	1,343	0.37%
2021/10/20	1	10.90	0	0.00	10.80	1	1,380	0.07%
2021/10/19	1	10.90	0	0.00	10.90	1	1,406	0.07%
2021/10/18	1	10.65	0	0.00	10.70	1	1,458	0.07%
2021/10/01	1	11.05	0	0.00	10.85	1	1,715	0.06%
2021/09/29	2	11.13	0	0.00	11.15	2	1,707	0.12%
2021/09/22	0	0.00	3	11.25	11.20	-3	1,739	-0.17%
2021/08/27	2	12.00	0	0.00	12.00	2	1,870	0.11%
2021/08/24	0	0.00	2	12.00	11.75	-2	1,895	-0.11%
2021/08/19	60	11.67	0	0.00	11.40	60	1,928	3.11%
2021/08/18	1	11.40	3	11.55	12.00	-2	1,917	-0.10%
2021/08/13	0	0.00	2	12.45	12.25	-2	1,972	-0.10%
2021/08/11	3	12.72	1	12.70	12.50	2	1,996	0.10%
2021/08/10	0	0.00	15	13.15	13.15	-15	1,991	-0.75%
2021/08/09	15	13.40	0	0.00	13.30	15	2,041	0.73%
2021/08/02	0	0.00	2	13.55	13.55	-2	2,198	-0.09%
2021/07/28	5	13.10	1	13.20	13.35	4	2,338	0.17%
2021/07/23	0	0.00	1	14.05	14.00	-1	2,604	-0.04%
2021/07/22	1	13.85	3	13.80	13.80	-2	2,696	-0.07%
2021/07/21	3	13.20	0	0.00	13.15	3	2,834	0.11%
2021/07/20	3	13.50	0	0.00	13.45	3	3,015	0.10%
2021/07/19	5	14.35	8	14.10	14.25	-3	3,107	-0.10%
2021/07/13	1	13.65	2	13.95	13.70	-1	3,579	-0.03%
2021/07/07	2	13.25	8	13.55	13.25	-6	3,992	-0.15%
2021/07/01	0	0.00	3	13.25	13.25	-3	4,421	-0.07%
2021/06/29	2	13.45	0	0.00	13.40	2	4,776	0.04%
2021/06/28	7	13.66	0	0.00	13.75	7	5,029	0.14%
2021/06/23	0	0.00	15	13.70	13.55	-15	5,450	-0.28%
2021/06/22	0	0.00	3	13.25	13.15	-3	5,483	-0.05%
2021/06/21	5	13.26	1	13.65	13.25	4	5,511	0.07%
2021/06/17	3	14.05	4	14.05	14.00	-1	5,734	-0.02%
2021/06/16	3	13.55	0	0.00	13.55	3	6,069	0.05%
2021/06/08	0	0.00	1	14.10	13.95	-1	6,375	-0.02%
2021/06/03	10	14.20	3	14.25	14.15	7	6,361	0.11%
2021/05/31	10	13.80	0	0.00	13.80	10	6,353	0.16%
2021/05/28	1	13.70	0	0.00	13.65	1	6,333	0.02%
2021/05/27	0	0.00	1	13.55	13.35	-1	6,351	-0.02%
2021/05/26	1	13.40	0	0.00	13.55	1	6,377	0.02%
2021/05/25	1	13.60	2	13.45	13.40	-1	6,403	-0.02%
2021/05/24	0	0.00	2	13.15	13.20	-2	6,427	-0.03%
2021/05/19	1	12.55	1	12.55	12.85	0	6,491	0.00%
2021/05/17	1	11.20	0	0.00	11.20	1	6,454	0.02%
2021/05/14	1	12.75	1	13.10	12.40	0	6,392	0.00%
2021/05/13	3	12.10	3	11.80	12.45	0	6,367	0.00%
2021/05/12	1	13.70	1	13.55	12.70	0	6,401	0.00%
2021/05/11	6	14.33	60	14.23	14.05	-54	6,343	-0.85%
2021/05/10	1	15.10	0	0.00	15.60	1	6,320	0.02%
2021/05/07	4	14.95	0	0.00	14.90	4	6,300	0.06%
2021/05/06	1	14.75	1	14.00	14.35	0	6,262	0.00%
2021/05/05	1	14.60	0	0.00	14.55	1	6,200	0.02%
2021/05/04	3	15.10	10	15.29	14.80	-7	6,154	-0.11%
2021/05/03	6	16.11	9	15.93	15.85	-3	6,039	-0.05%
2021/04/29	8	17.49	21	17.69	17.05	-13	5,940	-0.22%
2021/04/28	4	17.71	112	17.93	17.75	-108	5,858	-1.84%	大賣/鉅額交易
2021/04/27	84	17.88	6	17.79	17.70	78	5,780	1.35%
2021/04/26	53	18.06	73	18.19	18.25	-20	5,597	-0.36%
2021/04/23	28	18.11	6	17.61	18.00	22	5,401	0.41%
2021/04/22	8	17.92	1	18.55	17.00	7	5,269	0.13%
2021/04/21	22	17.80	6	17.98	18.35	16	5,031	0.32%
2021/04/20	5	17.55	0	0.00	17.40	5	4,900	0.10%
2021/04/19	2	17.25	16	17.18	17.25	-14	4,883	-0.29%
2021/04/16	80	17.56	0	0.00	17.40	80	4,822	1.66%
2021/04/15	34	17.55	11	17.43	17.45	23	4,768	0.48%
2021/04/14	12	16.18	0	0.00	16.75	12	4,583	0.26%
2021/04/13	2	17.35	2	17.65	16.90	0	4,557	0.00%
2021/04/12	5	17.57	9	17.69	17.70	-4	4,493	-0.09%
2021/04/09	26	17.65	9	17.82	17.35	17	4,339	0.39%
2021/04/08	21	17.35	46	17.43	17.30	-25	4,247	-0.59%
2021/04/07	13	17.21	16	17.32	17.35	-3	4,208	-0.07%
2021/04/06	38	17.11	35	17.36	16.85	3	4,178	0.07%
2021/04/01	61	17.45	54	17.28	17.00	7	4,311	0.16%
2021/03/31	40	16.53	9	16.66	16.85	31	4,099	0.76%
2021/03/30	50	16.21	61	16.30	16.10	-11	3,892	-0.28%
2021/03/29	5	15.34	1	15.30	15.40	4	3,593	0.11%
2021/03/26	1	14.60	1	14.75	14.80	0	3,579	0.00%
2021/03/25	4	14.73	0	0.00	14.55	4	3,595	0.11%
2021/03/24	3	14.95	2	15.03	14.90	1	3,567	0.03%
2021/03/23	10	15.59	2	15.15	15.10	8	3,541	0.23%
2021/03/22	3	15.40	1	15.50	15.55	2	3,447	0.06%
2021/03/19	16	15.10	1	15.00	15.00	15	3,346	0.45%
2021/03/18	2	15.25	6	15.25	15.30	-4	3,049	-0.13%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/11	0	0.00	4	14.11	14.05	-4	3,131	-0.13%
2021/03/09	2	13.60	0	0.00	13.65	2	3,383	0.06%
2021/02/23	1	14.10	0	0.00	14.10	1	4,399	0.02%
2021/02/22	1	13.95	1	13.95	14.05	0	4,684	0.00%
2021/02/18	5	13.35	0	0.00	13.45	5	4,610	0.11%
2021/02/05	0	0.00	2	12.65	12.60	-2	4,589	-0.04%
2021/02/04	3	12.75	0	0.00	12.70	3	4,590	0.07%
2021/02/03	2	13.00	0	0.00	13.00	2	4,579	0.04%
2021/02/01	1	12.80	1	12.65	12.75	0	4,465	0.00%
2021/01/21	0	0.00	4	12.35	12.40	-4	4,341	-0.09%
2021/01/20	0	0.00	1	12.50	12.50	-1	4,325	-0.02%
2021/01/18	0	0.00	1	13.30	13.30	-1	4,270	-0.02%
2021/01/14	0	0.00	13	14.10	14.05	-13	4,215	-0.31%
2021/01/11	2	13.90	0	0.00	13.80	2	4,076	0.05%
2021/01/08	0	0.00	10	13.60	13.60	-10	4,066	-0.25%
2021/01/06	10	14.65	0	0.00	13.80	10	4,117	0.24%
2020/12/31	0	0.00	10	14.00	14.10	-10	3,966	-0.25%
2020/12/28	13	14.82	6	14.91	14.85	7	3,815	0.18%
2020/12/24	1	14.15	10	14.15	14.05	-9	3,515	-0.26%
2020/12/22	13	14.06	4	13.95	13.80	9	3,450	0.26%
2020/12/21	1	13.45	0	0.00	13.60	1	3,323	0.03%
2020/12/15	5	13.94	0	0.00	13.65	5	3,289	0.15%
2020/12/11	3	13.95	0	0.00	13.60	3	3,222	0.09%
2020/12/10	0	0.00	3	14.10	13.95	-3	3,164	-0.09%
2020/12/09	1	14.20	5	14.20	14.10	-4	3,119	-0.13%
2020/12/08	4	13.93	2	14.00	13.85	2	3,059	0.07%
2020/12/07	3	14.33	30	14.35	14.25	-27	3,048	-0.89%
2020/12/04	33	14.38	23	14.41	14.50	10	2,894	0.35%
2020/12/03	4	13.76	2	13.70	13.65	2	2,678	0.07%
2020/12/02	7	13.98	12	13.91	13.90	-5	2,725	-0.18%
2020/12/01	36	14.18	15	14.11	14.30	21	2,750	0.76%
2020/11/30	3	13.63	6	13.65	13.70	-3	2,681	-0.11%
2020/11/27	4	12.95	2	12.90	12.95	2	2,474	0.08%
2020/11/25	0	0.00	2	12.70	12.55	-2	2,452	-0.08%
2020/11/24	2	12.60	0	0.00	12.50	2	2,414	0.08%
2020/11/23	4	12.55	0	0.00	12.65	4	2,395	0.17%
2020/11/20	22	13.00	24	12.86	12.65	-2	2,329	-0.09%
2020/11/19	27	12.60	0	0.00	12.90	27	1,896	1.42%
2020/11/18	0	0.00	2	11.60	11.75	-2	1,573	-0.13%
2020/11/12	1	11.45	0	0.00	11.40	1	1,595	0.06%
2020/11/11	1	11.35	0	0.00	11.35	1	1,627	0.06%
2020/11/02	0	0.00	1	10.85	10.85	-1	1,683	-0.06%
2020/10/28	0	0.00	35	11.50	11.45	-35	1,721	-2.03%
2020/10/27	0	0.00	1	11.55	11.55	-1	1,813	-0.06%
2020/10/15	2	12.03	0	0.00	11.80	2	1,877	0.11%
2020/10/06	0	0.00	1	11.25	11.25	-1	1,890	-0.05%
2020/09/24	0	0.00	1	11.20	11.20	-1	2,353	-0.04%
2020/09/23	0	0.00	1	11.50	11.50	-1	2,355	-0.04%
2020/09/22	1	11.75	0	0.00	11.75	1	2,363	0.04%
2020/09/08	10	11.88	1	12.00	11.90	9	2,353	0.38%
2020/09/07	30	12.55	1	12.55	12.15	29	2,355	1.23%
2020/09/04	4	12.13	3	12.45	12.50	1	2,284	0.04%
2020/09/03	3	12.15	0	0.00	11.85	3	2,171	0.14%
2020/09/01	1	10.90	0	0.00	11.10	1	2,031	0.05%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/04	0	0.00	3	11.80	11.80	-3	2,050	-0.15%
2020/07/30	0	0.00	2	11.10	11.00	-2	1,949	-0.10%
2020/07/29	0	0.00	1	11.00	10.90	-1	1,951	-0.05%
2020/07/22	10	12.05	10	11.75	11.65	0	2,039	0.00%
2020/07/15	0	0.00	1	11.80	11.65	-1	2,019	-0.05%
2020/07/09	0	0.00	1	12.55	12.25	-1	1,988	-0.05%
2020/07/08	2	12.78	0	0.00	12.65	2	1,940	0.10%
2020/07/06	0	0.00	9	11.27	11.25	-9	1,610	-0.56%
2020/07/02	0	0.00	2	11.00	11.05	-2	1,581	-0.13%
2020/06/29	3	10.50	0	0.00	10.55	3	1,644	0.18%
2020/06/11	3	11.00	0	0.00	10.85	3	1,733	0.17%
2020/06/10	0	0.00	6	11.20	11.25	-6	1,732	-0.35%
2020/06/09	2	11.23	0	0.00	11.10	2	1,772	0.11%
2020/06/08	9	11.52	3	11.32	11.35	6	1,807	0.33%
2020/06/05	3	11.15	6	10.85	11.55	-3	1,780	-0.17%
2020/06/04	10	10.90	21	10.72	10.55	-11	1,705	-0.64%
2020/06/03	10	10.70	6	10.85	10.75	4	1,725	0.23%
2020/06/01	0	0.00	2	10.45	10.45	-2	1,891	-0.11%
2020/05/22	26	10.71	26	10.35	10.30	0	1,885	0.00%
2020/05/18	2	10.30	10	10.40	10.35	-8	1,889	-0.42%
2020/05/14	4	10.85	0	0.00	10.85	4	1,875	0.21%
2020/05/13	2	11.30	0	0.00	11.30	2	1,853	0.11%
2020/05/12	1	11.45	0	0.00	11.40	1	1,850	0.05%
2020/05/08	10	11.75	0	0.00	11.40	10	1,840	0.54%
2020/04/28	0	0.00	13	11.63	11.85	-13	1,781	-0.73%
2020/04/27	10	11.50	0	0.00	11.45	10	1,758	0.57%
2020/04/21	0	0.00	3	11.15	10.85	-3	1,784	-0.17%
2020/04/20	3	11.35	0	0.00	11.40	3	1,832	0.16%
2020/03/26	0	0.00	10	8.70	8.89	-10	1,865	-0.54%
2020/03/25	20	8.43	0	0.00	8.39	20	1,857	1.08%
2020/03/24	0	0.00	1	8.00	7.96	-1	1,864	-0.05%
2020/03/20	1	7.78	1	8.03	7.93	0	1,909	0.00%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/18	1	8.92	0	0.00	8.51	1	1,893	0.05%
2020/03/17	2	9.21	0	0.00	9.20	2	1,863	0.11%
2020/03/13	0	0.00	16	10.46	10.50	-16	1,807	-0.89%
2020/03/12	0	0.00	5	11.60	11.60	-5	1,760	-0.28%
2020/03/11	1	13.15	1	12.65	12.70	0	1,717	0.00%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	0	0.00	5	12.90	12.90	-5	1,444	-0.35%
2020/02/27	2	13.53	0	0.00	13.15	2	1,444	0.14%
2020/02/25	3	13.40	6	13.60	13.55	-3	1,428	-0.21%
2020/02/20	4	14.23	0	0.00	14.15	4	1,436	0.28%
2020/02/07	3	14.10	0	0.00	14.15	3	1,474	0.20%
2020/02/04	3	14.20	0.1	14.20	14.15	2.9	1,458	0.20%
2020/01/30	1	14.90	6	14.98	14.85	-5	1,448	-0.35%
2020/01/20	1	16.60	1	16.50	16.50	0	1,426	0.00%
2020/01/15	2	16.80	2	16.65	16.90	0	1,402	0.00%
2020/01/13	0	0.00	3	16.28	16.50	-3	1,318	-0.23%
2020/01/03	9	16.42	31	16.60	16.65	-22	1,230	-1.79%
2020/01/02	36	16.58	6	16.55	16.50	30	1,195	2.51%
2019/12/27	0	0.00	245.4	15.15	15.15	-245.4	1,217	-20.15%	大賣/鉅額交易
2019/12/26	0	0.00	33	15.20	15.20	-33	1,223	-2.70%
2019/12/25	0	0.00	2	15.20	15.10	-2	1,240	-0.16%
2019/12/23	0	0.00	50	15.30	15.15	-50	1,253	-3.99%
2019/12/19	2	15.70	50	15.75	15.70	-48	1,270	-3.78%
2019/12/18	0	0.00	50	15.40	15.65	-50	1,299	-3.85%
2019/12/17	0	0.00	100	15.45	15.35	-100	1,263	-7.92%
2019/12/16	0	0.00	53	14.72	15.25	-53	1,236	-4.29%
2019/12/12	0	0.00	50	15.10	14.95	-50	1,159	-4.31%
2019/12/11	0	0.00	50	15.10	15.10	-50	1,154	-4.33%
2019/12/10	0	0.00	100	15.13	15.10	-100	1,153	-8.67%
2019/12/09	0	0.00	102.5	15.03	15.00	-102.5	1,145	-8.95%	大賣/鉅額交易
2019/12/06	0	0.00	1	15.25	14.90	-1	1,145	-0.09%
2019/12/05	1	15.15	197	14.85	15.10	-196	1,144	-17.13%	大賣/鉅額交易
2019/12/04	0	0.00	61	14.80	14.75	-61	1,129	-5.40%
2019/12/03	0	0.00	1	14.85	14.75	-1	1,141	-0.09%
2019/11/29	0	0.00	14	15.00	14.95	-14	1,161	-1.21%
2019/11/28	0	0.00	0.5	15.00	15.10	-0.5	1,173	-0.05%
2019/11/27	0	0.00	300	15.05	15.05	-300	1,223	-24.51%	大賣/鉅額交易
2019/11/26	0	0.00	41	15.10	14.95	-41	1,223	-3.35%
2019/11/25	0	0.00	196	15.15	15.10	-196	1,210	-16.19%	大賣/鉅額交易
2019/11/22	0	0.00	113	15.20	15.15	-113	1,210	-9.33%	大賣/鉅額交易
2019/11/21	0	0.00	452	15.23	15.30	-452	1,207	-37.42%	大賣/鉅額交易
2019/11/20	0	0.00	200	15.05	15.15	-200	1,188	-16.83%	大賣/鉅額交易
2019/11/18	1	14.85	2	14.85	14.90	-1	1,175	-0.09%
2019/11/15	3	14.85	41	15.00	14.95	-38	1,174	-3.24%
2019/11/14	2	14.90	109	15.02	14.90	-107	1,175	-9.10%	大賣/鉅額交易
2019/11/13	0	0.00	4	15.30	15.00	-4	1,173	-0.34%
2019/11/12	0	0.00	8	15.50	15.40	-8	1,128	-0.71%
2019/11/08	0	0.00	5	16.10	16.15	-5	1,134	-0.44%
2019/10/31	0	0.00	5	16.75	16.60	-5	1,182	-0.42%
2019/10/16	1	17.80	0	0.00	17.60	1	1,228	0.08%
2019/10/14	0	0.00	5	17.65	17.65	-5	1,231	-0.41%
2019/10/08	0	0.00	6	17.80	17.80	-6	1,239	-0.48%
2019/10/04	6	18.97	0	0.00	18.65	6	1,205	0.50%
2019/09/27	0	0.00	1	17.60	17.55	-1	1,105	-0.09%
2019/09/25	0	0.00	3	17.95	18.10	-3	1,204	-0.25%
2019/09/24	6	18.20	3	18.50	18.30	3	1,206	0.25%
2019/09/23	0	0.00	3	18.15	18.20	-3	1,185	-0.25%
2019/09/20	0	0.00	3	17.70	17.40	-3	1,136	-0.26%
2019/09/19	3	17.35	0	0.00	17.45	3	1,158	0.26%
2019/09/18	0	0.00	3	17.60	17.50	-3	1,172	-0.26%
2019/09/17	3	17.40	0	0.00	17.30	3	1,171	0.26%
2019/09/16	0	0.00	4	17.55	17.65	-4	1,175	-0.34%
2019/09/12	0	0.00	5	17.60	17.80	-5	1,188	-0.42%
2019/09/10	3	17.50	0	0.00	17.55	3	1,232	0.24%
2019/08/30	7	18.11	10	17.85	18.10	-3	1,247	-0.24%
2019/08/29	0	0.00	5	17.20	17.40	-5	1,213	-0.41%
2019/08/26	0	0.00	4	17.00	17.00	-4	1,249	-0.32%
2019/08/22	0	0.00	7	17.49	17.40	-7	1,293	-0.54%
2019/08/06	3	15.75	0	0.00	16.20	3	1,392	0.22%
2019/08/05	1	16.65	0	0.00	16.55	1	1,404	0.07%
2019/08/01	2	17.95	0	0.00	17.85	2	1,416	0.14%
2019/07/31	1	18.05	0	0.00	18.10	1	1,424	0.07%
2019/07/26	4	18.64	0	0.00	18.65	4	1,474	0.27%
2019/07/25	5	18.50	0	0.00	18.55	5	1,495	0.33%
2019/07/23	0	0.00	1	18.10	18.35	-1	1,611	-0.06%
2019/07/19	3	18.03	0	0.00	18.00	3	1,675	0.18%
2019/07/18	1	18.10	0	0.00	18.05	1	1,809	0.06%
2019/07/15	2	18.20	4	18.20	18.30	-2	2,328	-0.09%
2019/07/12	2	18.53	1	18.65	18.60	1	2,396	0.04%
2019/07/10	2	18.55	0	0.00	18.65	2	2,715	0.07%
2019/07/09	1	18.70	6	18.65	18.55	-5	2,865	-0.17%
2019/07/08	6	19.05	0	0.00	18.95	6	2,886	0.21%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/04	2	19.45	0	0.00	19.35	2	3,025	0.07%
2019/07/03	2	19.80	5	19.40	19.40	-3	3,047	-0.10%
2019/07/02	9	19.76	4	19.65	19.95	5	3,071	0.16%
2019/06/26	3	18.90	0	0.00	18.70	3	3,248	0.09%
2019/06/21	2	19.70	0	0.00	19.55	2	3,581	0.06%
2019/06/19	0	0.00	2	19.35	19.55	-2	3,892	-0.05%
2019/06/13	1	19.50	0	0.00	19.35	1	4,418	0.02%
2019/06/12	1	19.25	0	0.00	19.20	1	4,474	0.02%
2019/06/10	0	0.00	10	18.90	18.90	-10	4,831	-0.21%
2019/05/31	1	19.15	0	0.00	19.15	1	5,623	0.02%
2019/05/30	0	0.00	5	18.72	18.75	-5	5,667	-0.09%
2019/05/22	0	0.00	1	18.05	17.90	-1	6,934	-0.01%
2019/05/15	6	18.39	2	18.30	18.30	4	8,498	0.05%
2019/05/14	1	17.35	1	17.70	18.15	0	8,557	0.00%
2019/05/09	2	18.20	1	18.75	18.20	1	8,684	0.01%
2019/05/06	4	19.03	3	18.85	18.90	1	8,890	0.01%
2019/05/03	1	19.55	0	0.00	19.50	1	8,868	0.01%
2019/04/30	1	19.30	264	19.37	19.30	-263	8,840	-2.98%	大賣/鉅額交易
2019/04/29	15	20.05	5	20.10	20.00	10	8,788	0.11%
2019/04/26	6	20.53	0	0.00	20.55	6	8,746	0.07%
2019/04/25	1	20.95	1	21.15	20.95	0	8,709	0.00%
2019/04/24	25	20.98	6.1	21.14	20.85	18.9	8,691	0.22%
2019/04/23	13	22.18	5	22.08	21.65	8	8,579	0.09%
2019/04/22	0	0.00	1	21.40	21.65	-1	8,170	-0.01%
2019/04/19	36	20.94	6	21.00	20.90	30	8,086	0.37%
2019/04/18	33	21.18	0	0.00	20.70	33	8,058	0.41%
2019/04/17	49	21.46	6	21.43	21.30	43	7,997	0.54%
2019/04/16	28	21.95	16	22.26	21.85	12	7,921	0.15%
2019/04/15	13	21.62	9	21.16	21.60	4	7,713	0.05%
2019/04/12	1	20.55	3	20.70	20.55	-2	7,600	-0.03%
2019/04/11	7	21.71	1	21.95	21.10	6	7,598	0.08%
2019/04/10	0	0.00	22	21.41	21.45	-22	7,498	-0.29%
2019/04/09	11	21.16	1	21.20	21.10	10	7,482	0.13%
2019/04/08	3	21.20	0	0.00	21.10	3	7,475	0.04%
2019/04/03	5	21.57	3	21.10	21.15	2	7,446	0.03%
2019/04/02	32	20.98	0	0.00	20.80	32	7,366	0.43%
2019/04/01	22	20.50	1	20.65	20.40	21	7,315	0.29%
2019/03/29	2	20.25	0	0.00	20.60	2	7,273	0.03%
2019/03/28	9	20.47	1	20.60	20.40	8	7,281	0.11%
2019/03/27	5	20.96	1	21.05	20.85	4	7,371	0.05%
2019/03/26	14	21.61	23	21.50	21.30	-9	7,649	-0.12%
2019/03/25	6	20.83	2	20.60	21.05	4	7,476	0.05%
2019/03/22	12	21.41	21	21.51	21.30	-9	7,428	-0.12%
2019/03/21	52	21.20	27	21.83	22.15	25	7,226	0.35%
2019/03/19	10	20.89	15	20.92	20.75	-5	7,005	-0.07%
2019/03/18	11	21.20	72	21.33	21.15	-61	6,945	-0.88%
2019/03/15	10	20.75	3	20.78	20.70	7	6,757	0.10%
2019/03/14	12	20.44	5	20.55	20.55	7	6,726	0.10%
2019/03/13	5	20.99	18	21.17	20.70	-13	6,777	-0.19%
2019/03/12	9	20.31	3.7	20.25	20.30	5.3	6,556	0.08%
2019/03/11	9	20.57	5	20.50	20.40	4	6,594	0.06%
2019/03/08	13	20.58	9	20.65	20.50	4	6,674	0.06%
2019/03/07	17	20.72	7	20.77	20.80	10	6,451	0.15%
2019/03/06	3	20.83	3	20.98	20.75	0	6,282	0.00%
2019/03/05	4	20.61	0	0.00	20.50	4	6,401	0.06%
2019/03/04	17	20.74	23	20.84	20.90	-6	6,402	-0.09%
2019/02/27	28	20.56	23	20.96	20.60	5	6,134	0.08%
2019/02/26	11	19.98	5	20.35	19.90	6	5,759	0.10%
2019/02/25	12	19.91	6	20.32	20.20	6	5,731	0.10%
2019/02/22	71	20.66	6	20.53	20.25	65	5,680	1.14%
2019/02/21	4	19.60	8	20.38	20.60	-4	5,529	-0.07%
2019/02/20	5	20.76	0	0.00	20.15	5	5,470	0.09%
2019/02/19	1	19.80	12	19.81	19.90	-11	5,320	-0.21%
2019/02/18	9	20.66	15	20.99	20.30	-6	5,299	-0.11%
2019/02/15	11	19.52	47	19.81	19.75	-36	5,062	-0.71%
2019/02/14	37	18.54	66.3	19.12	19.55	-29.3	4,542	-0.65%
2019/02/13	1	17.75	2	17.45	17.80	-1	4,384	-0.02%
2019/02/12	61	17.35	5	17.60	17.60	56	4,524	1.24%
2019/02/11	40	17.15	0	0.00	17.10	40	4,604	0.87%
2019/01/30	0	0.00	3	17.30	17.00	-3	4,689	-0.06%
2019/01/29	2	17.05	0	0.00	17.05	2	4,771	0.04%
2019/01/28	1	17.10	0	0.00	17.05	1	4,912	0.02%
2019/01/25	30	17.15	30	17.26	17.10	0	5,187	0.00%
2019/01/24	2	16.45	0	0.00	16.40	2	5,139	0.04%
2019/01/23	0	0.00	11	16.39	16.40	-11	5,304	-0.21%
2019/01/21	0	0.00	9	16.98	16.60	-9	5,589	-0.16%
2019/01/18	5	16.40	1	16.55	16.60	4	5,605	0.07%
2019/01/15	0	0.00	1	16.20	16.55	-1	5,809	-0.02%
2019/01/14	2	15.95	0	0.00	15.90	2	5,862	0.03%
2019/01/11	0	0.00	2	16.25	16.15	-2	5,895	-0.03%
2019/01/08	0	0.00	4	16.45	16.30	-4	5,981	-0.07%
2019/01/07	3	16.00	1	16.25	16.40	2	6,030	0.03%
2019/01/03	0	0.00	1	16.65	16.20	-1	6,201	-0.02%
2019/01/02	1	16.15	0	0.00	16.15	1	6,367	0.02%
2018/12/28	2	16.30	0	0.00	16.05	2	6,500	0.03%
2018/12/27	5	16.35	0	0.00	16.50	5	6,529	0.08%
2018/12/24	0	0.00	1	17.15	17.15	-1	6,751	-0.01%
2018/12/21	4	17.40	0	0.00	17.30	4	6,885	0.06%
2018/12/20	0	0.00	5	17.60	17.15	-5	7,010	-0.07%
2018/12/19	14	18.60	6	18.78	18.35	8	6,916	0.12%
2018/12/14	0	0.00	6	16.60	16.90	-6	6,543	-0.09%
2018/12/13	0	0.00	1	17.20	17.10	-1	6,541	-0.02%
2018/12/11	1	16.90	0	0.00	16.85	1	6,585	0.02%
2018/12/07	2	17.20	1	17.45	17.40	1	6,846	0.01%
2018/12/05	10	18.11	0	0.00	18.30	10	6,779	0.15%
2018/12/04	18	18.69	6	18.66	18.50	12	6,829	0.18%
2018/12/03	16	18.60	10	18.58	18.50	6	6,770	0.09%
2018/11/30	7	17.84	2	17.93	17.85	5	6,647	0.08%
2018/11/29	18	18.15	23	17.98	17.60	-5	6,593	-0.08%
2018/11/28	5	17.89	4	17.90	17.70	1	6,479	0.02%
2018/11/27	0	0.00	1	17.20	17.20	-1	6,256	-0.02%
2018/11/22	3	16.98	2	17.15	16.65	1	6,292	0.02%
2018/11/20	6	17.18	6	16.93	16.80	0	6,274	0.00%
2018/11/19	0	0.00	13	16.77	17.10	-13	6,144	-0.21%
2018/11/16	3	16.65	2	16.83	16.55	1	6,064	0.02%
2018/11/15	2	17.10	8	17.17	16.50	-6	6,016	-0.10%
2018/11/14	9	16.96	1	17.10	17.00	8	5,907	0.14%
2018/11/13	2	16.50	7	16.95	17.00	-5	5,903	-0.08%
2018/11/12	16	17.01	0	0.00	16.80	16	5,826	0.27%
2018/11/09	12	16.63	13	16.52	17.15	-1	5,681	-0.02%
2018/11/08	6	16.61	10	16.76	16.45	-4	5,594	-0.07%
2018/11/07	0	0.00	5	16.60	16.30	-5	5,495	-0.09%
2018/11/06	3	16.77	8	16.65	16.30	-5	5,555	-0.09%
2018/11/05	14	16.67	42	16.93	16.70	-28	5,505	-0.51%
2018/11/02	12	16.28	104	16.29	16.70	-92	5,372	-1.71%	大賣/
2018/10/31	1	15.60	1	15.25	15.30	0	5,056	0.00%
2018/10/30	5	15.10	5	15.00	15.20	0	4,960	0.00%
2018/10/29	0	0.00	2	14.50	14.70	-2	4,883	-0.04%
2018/10/26	0	0.00	3	13.75	13.95	-3	4,903	-0.06%
2018/10/25	7	14.16	2	13.80	13.60	5	4,938	0.10%
2018/10/24	0	0.00	11	14.75	14.85	-11	4,921	-0.22%
2018/10/23	12	15.24	2	15.95	14.95	10	4,996	0.20%
2018/10/22	5	15.20	9	15.06	15.60	-4	4,969	-0.08%
2018/10/19	1	14.45	1	14.60	14.40	0	5,037	0.00%
2018/10/18	1	14.80	3	14.85	14.85	-2	5,176	-0.04%
2018/10/17	6	14.85	5	15.00	14.70	1	5,450	0.02%
2018/10/16	1	15.15	4	15.00	15.10	-3	5,724	-0.05%
2018/10/15	1	15.05	0	0.00	15.00	1	6,193	0.02%
2018/10/12	95	14.69	5	14.25	14.75	90	6,200	1.45%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	0	0.00	2	17.00	16.90	-2	6,329	-0.03%
2018/10/05	0	0.00	3	19.78	19.80	-3	6,196	-0.05%
2018/10/04	8	20.52	11	20.57	20.40	-3	6,228	-0.05%
2018/10/03	5	20.00	1	20.00	20.30	4	6,317	0.06%
2018/10/02	18	20.67	10	21.93	20.35	8	6,449	0.12%
2018/10/01	5	21.55	5	21.62	21.55	0	6,685	0.00%
2018/09/28	2	21.60	1	21.60	21.60	1	6,984	0.01%
2018/09/27	27	21.58	16	21.90	21.60	11	6,970	0.16%
2018/09/21	0	0.00	3	20.55	20.35	-3	7,004	-0.04%
2018/09/20	2	19.98	0	0.00	19.90	2	7,220	0.03%
2018/09/19	2	20.33	1	20.35	20.05	1	7,458	0.01%
2018/09/18	0	0.00	36	20.08	20.00	-36	7,955	-0.45%
2018/09/17	0	0.00	2	21.15	20.75	-2	8,141	-0.02%
2018/09/14	80	21.14	58	20.91	21.60	22	8,374	0.26%
2018/09/13	15	20.35	0	0.00	20.55	15	8,871	0.17%
2018/09/10	4	19.68	3	19.68	19.50	1	10,344	0.01%
2018/09/07	2	21.43	22	22.67	21.65	-20	10,298	-0.19%
2018/09/06	0	0.00	10	23.00	22.80	-10	10,366	-0.10%
2018/09/05	2	23.13	40	23.24	23.00	-38	10,385	-0.37%
2018/09/04	0	0.00	8	23.63	23.45	-8	10,421	-0.08%
2018/08/31	11	24.45	11	24.16	24.00	0	10,473	0.00%
2018/08/29	0	0.00	1	23.15	23.25	-1	10,383	-0.01%
2018/08/27	0	0.00	23	22.86	23.05	-23	10,485	-0.22%
2018/08/22	3	22.40	3	22.50	22.50	0	11,025	0.00%
2018/08/21	1	22.20	1	22.35	22.40	0	11,172	0.00%
2018/08/20	5	22.20	15	22.13	22.10	-10	11,180	-0.09%
2018/08/17	1	22.55	0	0.00	22.55	1	11,181	0.01%
2018/08/16	11	22.61	9	22.66	22.55	2	11,174	0.02%
2018/08/15	4	22.28	0	0.00	22.25	4	11,171	0.04%
2018/08/14	10	23.35	6	23.43	23.35	4	11,104	0.04%
2018/08/13	11	22.69	61	22.78	22.75	-50	11,218	-0.45%
2018/08/10	5	24.80	0	0.00	24.80	5	11,066	0.05%
2018/08/09	9	25.98	1	25.75	25.80	8	11,022	0.07%
2018/08/08	16	26.12	0	0.00	26.10	16	11,075	0.14%
2018/08/07	9	26.81	3	26.65	26.80	6	11,112	0.05%
2018/08/06	3	27.08	3	27.15	26.80	0	11,158	0.00%
2018/08/03	10	26.65	33	27.00	27.80	-23	11,206	-0.21%
2018/08/02	3	27.40	3	27.10	27.10	0	11,191	0.00%
2018/08/01	3	29.00	9	28.96	28.65	-6	11,116	-0.05%
2018/07/31	37	28.91	0	0.00	28.75	37	11,093	0.33%
2018/07/30	4	28.66	30	28.68	28.60	-26	11,145	-0.23%
2018/07/27	14	29.08	17	29.24	29.50	-3	11,101	-0.03%
2018/07/26	24	29.61	12	28.89	28.75	12	11,048	0.11%
2018/07/25	26	29.49	9	29.73	29.20	17	10,983	0.15%
2018/07/24	21	29.91	20	29.96	29.75	1	10,894	0.01%
2018/07/23	40	29.52	25	29.49	29.00	15	10,692	0.14%
2018/07/20	59	29.75	22	29.52	30.25	37	10,404	0.36%
2018/07/19	3	28.33	2	28.23	28.50	1	9,941	0.01%
2018/07/18	20	28.85	20	28.99	28.15	0	9,977	0.00%
2018/07/17	0	0.00	5	27.85	27.50	-5	9,791	-0.05%
2018/07/16	1	28.55	5	28.65	27.75	-4	9,749	-0.04%
2018/07/13	5	28.50	16	28.95	28.50	-11	9,704	-0.11%
2018/07/12	13	28.42	8	28.89	28.20	5	9,610	0.05%
2018/07/11	49	28.79	39	29.13	28.70	10	9,559	0.10%
2018/07/10	16	28.58	5	28.57	28.80	11	9,516	0.12%
2018/07/09	35	29.01	10	29.08	28.90	25	9,332	0.27%
2018/07/06	3	27.75	0	0.00	29.10	3	8,951	0.03%
2018/07/05	1	27.30	2	26.65	26.70	-1	8,674	-0.01%
2018/07/04	3	26.90	3	27.35	26.40	0	8,667	0.00%
2018/07/03	21	27.69	4	27.74	27.10	17	8,645	0.20%
2018/07/02	0	0.00	5	28.80	28.30	-5	8,549	-0.06%
2018/06/29	12	28.96	45	29.06	28.70	-33	8,516	-0.39%
2018/06/28	11	28.54	0	0.00	27.90	11	8,497	0.13%
2018/06/27	39	28.00	23	28.31	29.25	16	8,282	0.19%
2018/06/26	38	28.60	25	28.61	28.40	13	7,862	0.17%
2018/06/25	39	29.13	3	29.12	27.90	36	7,912	0.45%
2018/06/22	90	31.55	154	31.56	30.00	-64	7,719	-0.83%	大賣/
2018/06/21	90	30.79	74	30.33	31.15	16	7,077	0.23%
2018/06/20	110	28.35	32	28.23	28.90	78	6,337	1.23%	大買/
2018/06/19	5	24.77	22	24.89	26.95	-17	5,755	-0.30%
2018/06/15	3	25.15	0	0.00	25.15	3	5,566	0.05%
2018/06/14	15	26.60	14	26.69	26.10	1	5,531	0.02%
2018/06/13	5	25.90	5	25.50	25.45	0	5,452	0.00%
2018/06/11	1	25.40	0	0.00	25.35	1	5,462	0.02%
2018/06/08	14	26.00	0	0.00	26.00	14	5,461	0.26%
2018/06/07	7	27.11	5	27.40	26.75	2	5,470	0.04%
2018/06/06	3	27.05	0	0.00	27.05	3	5,647	0.05%
2018/06/04	1	26.40	0	0.00	26.10	1	5,868	0.02%
2018/06/01	20	27.18	1	27.00	26.90	19	5,796	0.33%
2018/05/31	14	27.82	38	27.04	26.50	-24	5,749	-0.42%
2018/05/30	51	28.89	35	29.07	28.35	16	5,640	0.28%
2018/05/28	0	0.00	2	26.55	26.30	-2	5,210	-0.04%
2018/05/23	1	27.00	3	26.65	26.60	-2	5,324	-0.04%
2018/05/21	3	26.45	3	27.23	27.80	0	5,422	0.00%
2018/05/18	0	0.00	3	25.93	25.90	-3	5,355	-0.06%
2018/05/17	1	27.00	0	0.00	26.55	1	5,550	0.02%
2018/05/16	10	26.98	5	27.15	27.60	5	5,693	0.09%
2018/05/15	2	27.10	1	26.85	26.85	1	5,781	0.02%
2018/05/14	0	0.00	15	26.10	26.30	-15	5,912	-0.25%
2018/05/11	0	0.00	5	26.10	26.65	-5	6,014	-0.08%
2018/05/09	1	24.40	0	0.00	24.60	1	5,892	0.02%
2018/05/07	10	24.58	5	25.01	25.05	5	5,933	0.08%
2018/05/04	15	24.48	16	24.01	23.90	-1	5,922	-0.02%
2018/05/03	1	23.70	1	24.00	23.85	0	5,928	0.00%
2018/05/02	2	24.25	0	0.00	23.70	2	5,947	0.03%
2018/04/30	10	23.25	26	23.13	23.25	-16	5,972	-0.27%
2018/04/27	15	22.12	18	22.43	22.30	-3	6,007	-0.05%
2018/04/26	0	0.00	10	21.16	21.00	-10	6,148	-0.16%
2018/04/25	0	0.00	4	21.30	21.60	-4	6,620	-0.06%
2018/04/24	0	0.00	13	20.06	20.90	-13	6,808	-0.19%
2018/04/23	8	20.85	0	0.00	21.00	8	6,836	0.12%
2018/04/20	6	22.65	5	22.61	22.65	1	7,062	0.01%
2018/04/19	10	22.70	7	22.15	22.55	3	7,196	0.04%
2018/04/18	0	0.00	3	22.10	22.30	-3	7,466	-0.04%
2018/04/17	5	23.30	0	0.00	22.20	5	7,541	0.07%
2018/04/16	12	23.28	4	24.33	23.20	8	7,687	0.10%
2018/04/13	3	23.03	0	0.00	23.00	3	8,000	0.04%
2018/04/12	4	23.15	10	23.43	23.10	-6	8,475	-0.07%
2018/04/11	5	23.20	7	23.88	23.40	-2	8,792	-0.02%
2018/04/10	6	23.00	5	23.85	23.00	1	9,255	0.01%
2018/04/09	6	24.58	5	24.87	24.35	1	9,832	0.01%
2018/04/03	0	0.00	1	26.15	25.75	-1	10,503	-0.01%
2018/04/02	12	26.73	9	27.13	26.50	3	11,171	0.03%
2018/03/31	4	27.11	35	27.41	27.20	-31	11,562	-0.27%
2018/03/30	2	25.90	0	0.00	25.60	2	11,431	0.02%
2018/03/29	6	26.11	3	26.05	25.65	3	11,564	0.03%
2018/03/28	23	26.34	10	26.74	25.90	13	11,759	0.11%
2018/03/26	10	23.80	14	23.80	23.70	-4	11,556	-0.03%
2018/03/23	4	24.58	6	24.50	24.00	-2	11,587	-0.02%
2018/03/22	1	26.70	0	0.00	26.05	1	11,667	0.01%
2018/03/21	1	27.00	0	0.00	26.80	1	11,725	0.01%
2018/03/20	27	26.84	10	27.30	26.80	17	12,025	0.14%
2018/03/19	1	26.65	5	26.60	26.60	-4	12,383	-0.03%
2018/03/16	10	26.94	0	0.00	26.95	10	12,813	0.08%
2018/03/15	15	28.20	15	28.00	27.55	0	12,935	0.00%
2018/03/14	0	0.00	13	27.97	27.55	-13	13,175	-0.10%
2018/03/13	2	27.70	4	27.96	27.65	-2	13,221	-0.02%
2018/03/12	47	27.71	40	28.44	28.20	7	13,332	0.05%
2018/03/09	14	26.82	3	26.28	26.70	11	13,288	0.08%
2018/03/08	36	27.77	21	28.01	27.55	15	13,430	0.11%
2018/03/06	0	0.00	1	28.70	28.85	-1	13,904	-0.01%
2018/03/05	1	28.45	0	0.00	28.20	1	14,295	0.01%
2018/03/02	11	29.51	10	29.75	29.30	1	14,638	0.01%
2018/03/01	10	29.95	10	29.35	30.20	0	14,737	0.00%
2018/02/27	0	0.00	8	30.65	29.90	-8	15,070	-0.05%
2018/02/26	11	30.90	16	30.76	30.40	-5	15,303	-0.03%
2018/02/23	0	0.00	7	30.20	30.10	-7	15,273	-0.05%
2018/02/22	1	29.70	1	30.35	30.50	0	15,393	0.00%
2018/02/12	0	0.00	1	27.50	27.80	-1	15,343	-0.01%
2018/02/09	4	25.99	22	26.62	26.60	-18	15,288	-0.12%
2018/02/08	20	29.18	19	29.70	28.65	1	15,097	0.01%
2018/02/07	15	29.69	6	29.87	28.20	9	14,990	0.06%
2018/02/06	22	29.48	15	29.60	29.35	7	15,184	0.05%
2018/02/05	31	32.45	10	32.35	32.60	21	14,999	0.14%
2018/02/01	1	36.35	0	0.00	35.30	1	14,938	0.01%
2018/01/31	6	35.96	0	0.00	35.95	6	15,019	0.04%
2018/01/30	4	36.68	3	36.70	35.60	1	15,085	0.01%
2018/01/29	4	36.48	3	36.30	36.30	1	15,087	0.01%
2018/01/26	1	35.50	1	35.10	35.20	0	15,090	0.00%
2018/01/25	15	36.18	2	36.13	35.80	13	15,332	0.08%
2018/01/24	11	35.82	12	35.90	36.05	-1	15,375	-0.01%
2018/01/23	14	36.56	11	36.85	36.00	3	15,722	0.02%
2018/01/22	55.3	36.83	54	36.76	37.00	1.3	15,884	0.01%
2018/01/19	12	37.30	254	37.51	35.80	-242	15,980	-1.51%	大賣/鉅額交易
2018/01/18	9	40.23	255	40.16	39.55	-246	15,534	-1.58%	大賣/鉅額交易
2018/01/17	2	40.85	1	41.00	40.95	1	15,414	0.01%
2018/01/16	22	41.42	36	41.71	41.30	-14	15,409	-0.09%
2018/01/15	5	40.35	1	39.60	40.10	4	15,291	0.03%
2018/01/12	4	41.08	2	41.25	40.25	2	15,232	0.01%
2018/01/11	4	40.03	2	40.25	39.80	2	15,086	0.01%
2018/01/10	14	40.96	19	41.01	40.20	-5	15,058	-0.03%
2018/01/09	29	40.72	27	40.49	41.20	2	15,144	0.01%
2018/01/08	81	40.71	15	41.63	40.50	66	15,071	0.44%
2018/01/05	25	44.12	17	44.96	44.35	8	14,699	0.05%
2018/01/04	23	44.62	32	45.17	44.15	-9	14,418	-0.06%
2018/01/03	56	43.60	58	43.99	44.80	-2	13,966	-0.01%
2018/01/02	120	39.72	17	39.78	40.75	103	13,344	0.77%	大買/鉅額交易