達運 (6120)-凱基-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
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－凱基-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

凱基-板橋券商分點個股進出
凱基-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
2024/04/29	25	17.12	25	17.40	17.50	0	10,872	0.00%
2024/04/26	21	17.13	0.1	17.00	17.00	20.9	10,955	0.19%
2024/04/25	0	0.00	3	17.00	16.85	-3	11,515	-0.03%
2024/04/24	0	0.00	20	16.98	16.80	-20	12,382	-0.16%
2024/04/23	1	16.45	6	17.14	16.70	-5	12,508	-0.04%
2024/04/22	0	15.90	79	16.59	16.80	-79	12,501	-0.63%
2024/04/19	3.1	15.31	0	0.00	15.75	3.1	12,587	0.02%
2024/04/18	1	16.00	0	0.00	15.90	1	13,006	0.01%
2024/04/17	17	15.70	10	15.70	15.60	7	14,719	0.05%
2024/04/16	51	15.85	0	0.00	15.60	51	15,102	0.34%
2024/04/15	1	16.75	5	16.60	16.40	-4	15,356	-0.03%
2024/04/12	0	0.00	34	17.13	16.75	-34	15,296	-0.22%
2024/04/11	3	17.45	9	17.30	17.15	-6	15,201	-0.04%
2024/04/10	22	17.68	30	17.85	17.55	-8	15,264	-0.05%
2024/04/09	91	17.51	15	17.92	17.25	76	15,120	0.50%
2024/04/08	52	18.23	1.1	18.26	17.90	50.9	14,805	0.34%
2024/04/03	5	18.45	33	18.33	18.60	-28	13,686	-0.20%
2024/04/02	11	17.10	18	17.52	16.95	-7	12,806	-0.05%
2024/04/01	0	0.00	3	16.45	16.55	-3	12,262	-0.02%
2024/03/25	0	0.00	7	16.25	16.25	-7	11,947	-0.06%
2024/03/22	7	15.94	3	15.78	15.95	4	11,882	0.03%
2024/03/20	1	15.65	0	0.00	15.65	1	11,799	0.01%
2024/03/19	2	16.25	0	0.00	15.85	2	11,777	0.02%
2024/03/15	2	15.65	0	0.00	15.75	2	11,764	0.02%
2024/03/13	10	16.25	30	16.30	15.95	-20	11,681	-0.17%
2024/03/12	85	16.69	70	16.99	16.95	15	11,466	0.13%
2024/03/11	0	0.00	4	16.50	16.50	-4	11,000	-0.04%
2024/03/08	0	0.00	9	15.15	15.00	-9	10,733	-0.08%
2024/03/07	1	15.60	2	15.45	15.35	-1	10,660	-0.01%
2024/03/06	4	15.73	1	15.75	15.60	3	10,579	0.03%
2024/03/05	1	15.70	1	16.05	16.05	0	10,524	0.00%
2024/03/04	5	15.75	0	0.00	15.50	5	10,356	0.05%
2024/03/01	1	15.50	0	0.00	15.40	1	10,307	0.01%
2024/02/29	17	15.65	0	0.00	15.65	17	10,277	0.17%
2024/02/27	8	15.87	0	0.00	15.80	8	10,237	0.08%
2024/02/26	1.1	16.01	0	0.00	16.20	1.1	10,170	0.01%
2024/02/23	11	16.58	8	16.55	16.20	3	10,157	0.03%
2024/02/22	2	16.50	0	0.00	16.35	2	10,080	0.02%
2024/02/21	1	16.50	15	16.75	16.50	-14	10,022	-0.14%
2024/02/20	14	16.69	31	17.05	16.65	-17	9,965	-0.17%
2024/02/19	5	17.42	8	17.18	16.85	-3	9,869	-0.03%
2024/02/16	0	0.00	39	17.09	17.10	-39	9,692	-0.40%
2024/02/15	1	16.30	4	16.34	16.30	-3	9,410	-0.03%
2024/02/05	7	15.44	2	15.80	15.75	5	9,238	0.05%
2024/01/31	5	15.56	0	0.00	15.50	5	9,015	0.06%
2024/01/29	1	15.80	1	15.85	15.85	0	8,780	0.00%
2024/01/26	4	15.89	0	0.00	15.80	4	8,713	0.05%
2024/01/25	13	15.97	12	16.20	15.95	1	8,589	0.01%
2024/01/24	15	16.31	12	16.60	16.25	3	8,453	0.04%
2024/01/23	6	16.58	0	0.00	16.40	6	8,338	0.07%
2024/01/22	12	16.45	19.5	16.87	16.45	-7.5	8,093	-0.09%
2024/01/19	67	17.05	35	16.96	16.90	32	7,868	0.41%
2024/01/18	36	17.29	27	17.42	17.45	9	7,224	0.12%
2024/01/17	24	15.98	12	16.50	15.90	12	6,305	0.19%
2024/01/16	16	16.56	1	16.35	16.40	15	6,114	0.25%
2024/01/15	14	16.75	4	16.65	16.80	10	5,822	0.17%
2024/01/12	27	16.76	29	16.81	16.80	-2	5,465	-0.04%
2024/01/11	349	17.21	340.5	16.77	16.45	8.5	4,982	0.17%	大買/大賣/
2024/01/10	5.5	15.36	12	15.89	16.25	-6.5	3,206	-0.20%
2024/01/09	44	14.91	72	14.98	14.80	-28	2,785	-1.01%
2024/01/04	200	14.40	203	14.30	14.15	-3	2,574	-0.12%	大買/大賣/
2024/01/03	0	0.00	74	13.60	13.75	-74	2,566	-2.88%
2023/12/29	0	0.00	1	13.45	13.40	-1	2,759	-0.04%
2023/12/28	2	13.40	0	0.00	13.40	2	2,821	0.07%
2023/12/26	3	13.38	0	0.00	13.40	3	3,005	0.10%
2023/12/25	12	13.16	0	0.00	13.15	12	3,068	0.39%
2023/12/22	0	0.00	1	13.50	13.25	-1	3,109	-0.03%
2023/12/21	10	13.35	0	0.00	13.30	10	3,140	0.32%
2023/12/19	1	13.20	0	0.00	13.30	1	3,325	0.03%
2023/12/18	30	13.55	0	0.00	13.45	30	3,336	0.90%
2023/12/15	5	13.65	0	0.00	13.65	5	3,401	0.15%
2023/12/14	15	13.70	0	0.00	13.70	15	3,554	0.42%
2023/12/13	1	13.60	0	0.00	13.55	1	3,790	0.03%
2023/12/12	1	13.80	0	0.00	13.70	1	3,975	0.03%
2023/12/07	10	13.70	0	0.00	13.65	10	4,921	0.20%
2023/12/04	0	0.00	2	14.05	14.00	-2	5,037	-0.04%
2023/11/30	1	13.80	2	13.75	13.75	-1	5,063	-0.02%
2023/11/28	10	13.85	0	0.00	13.95	10	5,055	0.20%
2023/11/24	1	14.05	0	0.00	14.00	1	5,075	0.02%
2023/11/22	1	14.25	79	14.30	14.10	-78	5,085	-1.53%
2023/11/21	0	0.00	2	14.20	14.05	-2	5,030	-0.04%
2023/11/20	1	13.95	0	0.00	13.90	1	5,056	0.02%
2023/11/17	0	0.00	1	13.70	13.75	-1	5,101	-0.02%
2023/11/15	1	13.80	0	0.00	13.65	1	5,166	0.02%
2023/11/10	5	13.40	0	0.00	13.40	5	5,277	0.09%
2023/11/09	6	13.54	0	0.00	13.55	6	5,324	0.11%
2023/11/03	1	14.15	0	0.00	13.90	1	5,876	0.02%
2023/10/31	6	13.80	0	0.00	13.80	6	6,021	0.10%
2023/10/27	1	13.95	0	0.00	13.95	1	6,108	0.02%
2023/10/26	5	14.10	0	0.00	14.10	5	6,188	0.08%
2023/10/25	58	14.40	75	14.60	14.45	-17	6,233	-0.27%
2023/10/24	2	14.10	0	0.00	14.15	2	6,379	0.03%
2023/10/20	2	13.48	0	0.00	13.50	2	6,653	0.03%
2023/10/19	0	0.00	20	13.70	13.80	-20	6,736	-0.30%
2023/10/18	7	14.08	0	0.00	13.90	7	6,942	0.10%
2023/10/17	11	14.11	0	0.00	14.15	11	7,104	0.15%
2023/10/16	85	14.28	24	14.90	14.30	61	7,417	0.82%
2023/10/12	10	14.95	6	15.00	14.85	4	7,571	0.05%
2023/10/11	5	15.08	20	14.95	14.75	-15	7,913	-0.19%
2023/10/06	4	16.18	12	15.98	15.90	-8	8,521	-0.09%
2023/10/05	2	16.60	0	0.00	16.30	2	9,007	0.02%
2023/10/04	10	15.65	25	15.98	16.20	-15	9,543	-0.16%
2023/10/03	0	0.00	11	16.19	16.05	-11	9,820	-0.11%
2023/10/02	0	0.00	12	16.10	16.15	-12	9,763	-0.12%
2023/09/28	10	16.20	10	15.95	15.80	0	9,746	0.00%
2023/09/27	0	0.00	30	15.89	15.90	-30	9,694	-0.31%
2023/09/26	22	15.98	0	0.00	15.80	22	9,679	0.23%
2023/09/25	10	16.13	12	16.07	16.05	-2	9,699	-0.02%
2023/09/22	2	16.05	2	15.65	16.00	0	9,645	0.00%
2023/09/21	5	15.55	12	15.50	15.45	-7	9,548	-0.07%
2023/09/19	20	16.16	10	15.75	15.85	10	9,608	0.10%
2023/09/18	23	16.18	3	16.02	16.10	20	9,959	0.20%
2023/09/15	6	15.73	14	15.69	15.55	-8	10,661	-0.08%
2023/09/14	63	15.95	8	15.94	15.70	55	10,989	0.50%
2023/09/13	21	15.17	20	15.25	14.95	1	11,493	0.01%
2023/09/12	40	14.82	17	15.36	14.50	23	11,354	0.20%
2023/09/11	1	15.50	4	15.50	15.50	-3	10,920	-0.03%
2023/09/08	0	0.00	1	14.10	14.10	-1	10,897	-0.01%
2023/09/07	1	14.05	0	0.00	14.10	1	10,884	0.01%
2023/09/06	0	0.00	40	14.65	14.60	-40	10,845	-0.37%
2023/08/30	0	0.00	5	14.40	14.75	-5	10,924	-0.05%
2023/08/23	2	14.50	0	0.00	14.50	2	10,905	0.02%
2023/08/22	11	14.93	0	0.00	14.60	11	10,845	0.10%
2023/08/18	2	15.50	0	0.00	15.10	2	10,763	0.02%
2023/08/17	0	0.00	3	15.48	15.45	-3	10,708	-0.03%
2023/08/15	0	0.00	26	15.25	15.45	-26	10,600	-0.25%
2023/08/11	20	15.26	1	15.10	15.30	19	10,457	0.18%
2023/08/10	3	14.58	1	14.65	14.70	2	10,312	0.02%
2023/08/09	14	15.11	0	0.00	15.10	14	10,074	0.14%
2023/08/08	0	0.00	12	16.87	16.75	-12	9,895	-0.12%
2023/08/04	0	0.00	1	15.95	16.25	-1	9,731	-0.01%
2023/08/02	0	0.00	8	16.13	16.15	-8	9,702	-0.08%
2023/08/01	2	16.75	1	16.75	16.65	1	9,609	0.01%
2023/07/31	3	16.75	1	16.70	16.65	2	9,576	0.02%
2023/07/28	1	16.90	0	0.00	16.95	1	9,484	0.01%
2023/07/27	13	17.23	6	17.70	17.20	7	9,398	0.07%
2023/07/26	22.3	16.64	35	16.42	16.45	-12.7	9,213	-0.14%
2023/07/25	23	17.52	1	17.90	17.65	22	8,969	0.25%
2023/07/24	13	17.38	55	17.20	17.25	-42	8,812	-0.48%
2023/07/21	33	17.96	64	17.76	17.70	-31	8,670	-0.36%
2023/07/20	23	18.86	3	19.02	18.90	20	8,434	0.24%
2023/07/19	0.2	19.20	28	19.40	19.20	-27.8	8,219	-0.34%
2023/07/18	1	18.60	2	18.60	18.20	-1	7,875	-0.01%
2023/07/17	24	19.18	3.1	19.07	18.95	20.9	7,689	0.27%
2023/07/14	21	18.73	46	18.94	18.75	-25	7,505	-0.33%
2023/07/13	18	19.82	41	19.92	19.15	-23	7,164	-0.32%
2023/07/12	6.1	18.23	41	18.41	18.90	-34.9	6,415	-0.54%
2023/07/11	54	17.53	18	17.76	17.70	36	5,935	0.61%
2023/07/10	14	17.34	10	17.12	17.50	4	5,248	0.08%
2023/07/07	0	0.00	15	15.90	15.95	-15	4,908	-0.31%
2023/07/06	3	15.60	2	15.48	15.40	1	4,824	0.02%
2023/07/05	0	0.00	1	15.20	15.20	-1	4,789	-0.02%
2023/07/03	0	0.00	3	15.53	15.25	-3	4,747	-0.06%
2023/06/30	0	0.00	7	14.99	15.15	-7	4,708	-0.15%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/28	0	0.00	1	14.65	14.55	-1	4,674	-0.02%
2023/06/27	12	14.63	5	14.84	14.40	7	4,644	0.15%
2023/06/26	20	15.60	13	16.11	15.25	7	4,497	0.16%
2023/06/21	45	15.99	15	16.01	15.85	30	4,000	0.75%
2023/06/20	0	0.00	26	15.51	15.55	-26	3,047	-0.85%
2023/06/19	41	13.90	60.3	14.00	14.15	-19.3	2,575	-0.75%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	4	11.90	11	12.10	12.35	-7	1,761	-0.40%
2023/06/14	0	0.00	1	11.30	11.25	-1	1,665	-0.06%
2023/06/13	1	10.95	0	0.00	11.00	1	1,634	0.06%
2023/06/12	0	0.00	3	10.97	10.95	-3	1,616	-0.19%
2023/06/09	2	11.10	0	0.00	10.85	2	1,595	0.13%
2023/06/07	0	0.00	5	10.90	10.80	-5	1,573	-0.32%
2023/06/05	2	11.05	0	0.00	10.85	2	1,580	0.13%
2023/06/01	5	10.87	0	0.00	10.80	5	1,459	0.34%
2023/05/31	5.2	10.78	0	0.00	10.80	5.2	1,457	0.36%
2023/05/30	45	10.78	0	0.00	10.65	45	1,441	3.12%
2023/05/22	0	0.00	3	10.45	10.45	-3	1,463	-0.20%
2023/05/19	3	10.30	0	0.00	10.30	3	1,518	0.20%
2023/05/17	0	0.00	2	10.40	10.40	-2	1,528	-0.13%
2023/05/16	0	0.00	1	10.25	10.20	-1	1,565	-0.06%
2023/05/11	1	10.05	0	0.00	10.05	1	1,583	0.06%
2023/05/10	0	0.00	2	10.25	10.20	-2	1,590	-0.13%
2023/05/09	0	0.00	1	10.15	10.15	-1	1,625	-0.06%
2023/04/27	0	0.00	20	10.40	10.25	-20	1,662	-1.20%
2023/04/26	0	0.00	1	10.20	10.30	-1	1,677	-0.06%
2023/04/25	1	10.25	0	0.00	10.15	1	1,673	0.06%
2023/04/21	1	10.75	0	0.00	10.40	1	1,637	0.06%
2023/04/20	0	0.00	2	10.85	10.65	-2	1,608	-0.12%
2023/04/18	0	0.00	1	11.45	11.45	-1	1,532	-0.07%
2023/04/17	0	0.00	1	11.35	11.35	-1	1,495	-0.07%
2023/04/14	0	0.00	5	11.02	11.15	-5	1,448	-0.35%
2023/04/13	1	10.80	1	10.85	10.75	0	1,381	0.00%
2023/04/11	0	0.00	1	10.75	10.70	-1	1,348	-0.07%
2023/04/10	1	10.50	0	0.00	10.55	1	1,336	0.07%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/04/06	2	10.80	0	0.00	10.80	2	1,309	0.15%
2023/03/31	1	10.70	0	0.00	10.65	1	1,303	0.08%
2023/03/21	0	0.00	3	10.58	10.60	-3	1,145	-0.26%
2023/03/08	0	0.00	10	10.40	10.40	-10	1,064	-0.94%
2023/03/02	0	0.00	1	10.10	10.15	-1	1,020	-0.10%
2023/03/01	1	10.20	0	0.00	10.15	1	1,012	0.10%
2023/02/24	1	10.40	5	10.35	10.45	-4	994	-0.40%
2023/02/22	0	0.00	17	10.30	10.30	-17	939	-1.81%
2023/02/21	16	10.20	0	0.00	10.05	16	891	1.79%
2023/02/20	5	10.15	1	10.25	10.20	4	868	0.46%
2023/02/17	0	0.00	3	10.05	9.99	-3	841	-0.36%
2023/02/16	1	9.88	1	9.88	9.91	0	802	0.00%
2023/02/15	0	0.00	3	9.71	9.85	-3	795	-0.38%
2023/02/14	0	0.00	4	9.70	9.78	-4	782	-0.51%
2023/02/13	0	9.49	0	0.00	9.46	0	738	0.00%
2023/02/08	0	0.00	11	9.64	9.63	-11	719	-1.53%
2022/12/29	10	8.78	0	0.00	8.82	10	677	1.48%
2022/12/12	0	0.00	2	8.86	8.98	-2	810	-0.25%
2022/12/08	1	8.97	0	0.00	8.96	1	814	0.12%
2022/11/10	3	8.93	0	0.00	8.95	3	1,346	0.22%
2022/11/07	3	9.03	0	0.00	9.00	3	1,421	0.21%
2022/11/04	1	8.98	0	0.00	8.98	1	1,463	0.07%
2022/10/26	0	0.00	2	8.88	8.85	-2	1,525	-0.13%
2022/10/21	5	8.80	0	0.00	8.75	5	1,552	0.32%
2022/10/20	5	8.89	0	0.00	8.90	5	1,568	0.32%
2022/10/07	0	0.00	1	9.30	9.36	-1	1,643	-0.06%
2022/10/06	1	9.18	0	0.00	9.23	1	1,644	0.06%
2022/09/28	1	8.25	1	8.31	8.23	0	1,702	0.00%
2022/09/27	10	8.60	0	0.00	8.62	10	1,701	0.59%
2022/09/26	5	8.82	2	8.74	8.59	3	1,707	0.18%
2022/09/06	2	9.45	0	0.00	9.45	2	1,940	0.10%
2022/09/05	12	9.78	0	0.00	9.60	12	1,962	0.61%
2022/09/02	3	9.91	0	0.00	9.90	3	1,958	0.15%
2022/08/31	10	10.35	10	10.53	10.30	0	1,961	0.00%
2022/08/19	1	10.75	1	10.60	10.70	0	2,648	0.00%
2022/08/18	0	0.00	1	10.50	10.45	-1	2,626	-0.04%
2022/08/17	0	0.00	1	10.50	10.40	-1	2,661	-0.04%
2022/08/16	0	0.00	10	10.45	10.35	-10	2,798	-0.36%
2022/08/15	20	10.43	0	0.00	10.50	20	3,127	0.64%
2022/08/04	2	9.74	0.1	9.76	9.73	2	3,161	0.06%
2022/08/03	0	0.00	10	10.10	9.96	-10	3,145	-0.32%
2022/08/01	10	10.30	3	10.35	10.35	7	3,154	0.22%
2022/07/28	0	0.00	1	10.15	10.10	-1	3,145	-0.03%
2022/07/18	0	0.00	5	9.71	9.80	-5	3,153	-0.16%
2022/07/12	3	8.98	6	9.13	8.91	-3	3,182	-0.09%
2022/07/07	0	0.00	5	9.17	9.22	-5	3,180	-0.16%
2022/07/05	1	9.25	1	9.05	9.16	0	3,185	0.00%
2022/07/01	8	9.32	0	0.00	9.06	8	3,223	0.25%
2022/06/30	7	9.76	5	9.72	9.68	2	3,217	0.06%
2022/06/27	0	0.00	1	10.25	10.25	-1	3,251	-0.03%
2022/06/23	0	0.00	1	9.93	9.85	-1	3,276	-0.03%
2022/06/20	10	9.88	0	0.00	9.66	10	3,264	0.31%
2022/06/17	3	10.02	0	0.00	10.10	3	3,231	0.09%
2022/06/15	0	0.00	4	10.30	10.30	-4	3,242	-0.12%
2022/06/09	0	0.00	3	10.70	10.60	-3	3,235	-0.09%
2022/06/07	1	10.55	0	0.00	10.50	1	3,216	0.03%
2022/06/06	7	10.63	3	10.80	10.65	4	3,230	0.12%
2022/06/02	6	10.85	3	10.85	10.75	3	3,155	0.10%
2022/06/01	5	10.75	1	10.80	10.70	4	2,944	0.14%
2022/05/31	10	10.65	16	10.70	10.65	-6	2,886	-0.21%
2022/05/30	0	0.00	3	10.35	10.40	-3	2,659	-0.11%
2022/05/27	7	10.44	3	10.45	10.45	4	2,700	0.15%
2022/05/26	3	10.27	0	0.00	10.15	3	2,557	0.12%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	16	10.32	1	10.45	10.25	15	2,575	0.58%
2022/05/23	7	11.18	0	0.00	10.90	7	2,451	0.29%
2022/05/16	0	10.55	0	0.00	10.35	0	2,165	0.00%
2022/05/12	1	10.10	10	10.10	10.00	-9	2,207	-0.41%
2022/05/11	1	10.20	0	0.00	10.15	1	2,242	0.04%
2022/05/09	10	10.40	0	0.00	10.30	10	2,352	0.42%
2022/04/27	2	10.30	0	0.00	10.70	2	2,599	0.08%
2022/04/22	0	0.00	10	11.15	11.20	-10	2,649	-0.38%
2022/04/20	2	11.20	1	11.25	11.30	1	2,815	0.04%
2022/04/19	0	0.00	3	11.20	11.20	-3	3,010	-0.10%
2022/04/18	0	0.00	10	10.90	10.90	-10	3,160	-0.32%
2022/04/15	2	11.00	0	0.00	11.05	2	3,583	0.06%
2022/04/12	0	0.00	5	11.10	11.05	-5	4,330	-0.12%
2022/04/11	3	11.18	0	0.00	11.15	3	4,688	0.06%
2022/04/08	1	11.50	1	11.60	11.55	0	5,939	0.00%
2022/04/07	2	11.65	0	0.00	11.45	2	6,608	0.03%
2022/04/06	2	11.85	0	0.00	11.90	2	6,749	0.03%
2022/04/01	3	11.92	0	0.00	11.95	3	7,088	0.04%
2022/03/30	3	12.30	0	0.00	12.25	3	7,207	0.04%
2022/03/29	4	12.36	1	12.35	12.30	3	7,276	0.04%
2022/03/25	1	12.95	0	0.00	12.85	1	7,848	0.01%
2022/03/21	0	0.00	5.1	13.05	12.90	-5.1	9,065	-0.06%
2022/03/17	1	13.10	0	0.00	13.05	1	10,283	0.01%
2022/03/16	5	13.01	4	12.78	12.75	1	10,964	0.01%
2022/03/11	0	0.00	4	13.09	13.20	-4	11,265	-0.04%
2022/03/10	1	13.20	7	13.15	13.10	-6	11,290	-0.05%
2022/03/08	0	0.00	1	12.25	12.15	-1	11,217	-0.01%
2022/03/07	4	12.23	0	0.00	12.20	4	11,190	0.04%
2022/03/04	6	12.84	0	0.00	12.80	6	11,281	0.05%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/03/02	20	13.20	20	13.09	13.00	0	11,335	0.00%
2022/02/25	5	12.85	0	0.00	12.80	5	11,249	0.04%
2022/02/24	4	12.99	1	13.10	12.85	3	11,276	0.03%
2022/02/23	1	13.65	0	0.00	13.55	1	11,268	0.01%
2022/02/18	1	13.80	0	0.00	13.85	1	11,289	0.01%
2022/02/17	1	14.05	0	0.00	13.85	1	11,282	0.01%
2022/02/15	0	0.00	2	14.20	13.90	-2	11,272	-0.02%
2022/02/14	0	0.00	2	13.85	13.90	-2	11,236	-0.02%
2022/02/11	1	14.30	1	14.40	14.30	0	11,205	0.00%
2022/02/09	0	0.00	6	14.30	14.30	-6	11,116	-0.05%
2022/02/08	5	13.95	0.1	13.65	14.00	4.9	11,059	0.04%
2022/01/25	2	12.80	0	0.00	12.75	2	10,972	0.02%
2022/01/24	1	12.95	1	13.10	13.15	0	10,947	0.00%
2022/01/21	1	13.55	1	13.65	13.25	0	10,923	0.00%
2022/01/20	6	13.82	1	14.00	13.70	5	10,900	0.05%
2022/01/18	1	13.85	1	13.95	13.75	0	10,828	0.00%
2022/01/17	1	13.40	0	0.00	13.65	1	10,791	0.01%
2022/01/14	1	13.30	6	13.25	13.35	-5	10,755	-0.05%
2022/01/13	7	13.86	0	0.00	13.70	7	10,673	0.07%
2022/01/12	5	14.30	0	0.00	14.00	5	10,594	0.05%
2022/01/11	6	14.06	13	14.01	14.15	-7	10,392	-0.07%
2022/01/10	6	14.87	2	14.80	14.40	4	10,207	0.04%
2022/01/07	5	14.76	11	14.55	14.55	-6	9,773	-0.06%
2022/01/06	11	15.20	8	15.33	15.15	3	9,598	0.03%
2022/01/05	0	0.00	5	15.61	14.90	-5	9,413	-0.05%
2022/01/04	6.1	15.24	23	15.39	15.10	-17	8,986	-0.19%
2022/01/03	91	16.04	79	16.11	16.10	12	8,602	0.14%
2021/12/30	0	0.00	17	15.70	16.00	-17	7,340	-0.23%
2021/12/29	6	14.58	7	14.83	14.55	-1	6,655	-0.02%
2021/12/28	23	14.78	2	14.80	14.60	21	6,490	0.32%
2021/12/27	0	0.00	1	14.50	14.45	-1	6,159	-0.02%
2021/12/24	21	14.10	3	14.07	14.10	18	6,077	0.30%
2021/12/22	20	14.69	4	14.65	14.30	16	5,924	0.27%
2021/12/20	2.1	14.10	10	14.15	14.10	-7.9	5,307	-0.15%
2021/12/17	8	14.09	4	14.16	14.00	4	5,250	0.08%
2021/12/16	16	14.91	4	14.75	14.85	12	5,064	0.24%
2021/12/15	14.1	15.11	3	15.00	14.60	11.1	4,812	0.23%
2021/12/14	75.1	15.16	60	14.67	14.10	15.1	4,038	0.37%
2021/12/13	4	15.10	12	15.51	15.55	-8	3,048	-0.26%
2021/12/10	123	13.46	141	13.53	14.15	-18	2,758	-0.65%	大買/大賣/
2021/12/09	40	12.59	12	12.75	12.90	28	2,045	1.37%
2021/12/08	2	11.50	1	11.70	11.75	1	1,838	0.05%
2021/12/07	18	11.62	3	11.50	11.50	15	1,810	0.83%
2021/12/06	11	11.21	2	11.53	11.45	9	1,682	0.53%
2021/12/03	1	11.10	1	11.20	11.20	0	1,678	0.00%
2021/11/29	1	10.70	1	10.75	10.70	0	1,549	0.00%
2021/11/26	5	11.26	3	10.90	10.90	2	1,524	0.13%
2021/11/19	13	11.24	3	11.30	11.30	10	1,324	0.75%
2021/11/17	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2021/11/16	0	0.00	1	11.00	10.90	-1	1,240	-0.08%
2021/11/08	0	0.00	5	11.30	11.40	-5	1,220	-0.41%
2021/11/05	3	11.15	3	11.27	11.25	0	1,265	0.00%
2021/11/04	3	11.15	3	11.10	11.10	0	1,268	0.00%
2021/11/02	1	11.35	0	0.00	11.10	1	1,268	0.08%
2021/11/01	1	11.45	0	0.00	11.40	1	1,313	0.08%
2021/10/29	10	11.40	0	0.00	11.15	10	1,354	0.74%
2021/10/25	0	0.00	2	11.30	11.35	-2	1,338	-0.15%
2021/10/22	0	0.00	2	11.25	11.15	-2	1,361	-0.15%
2021/10/21	0	0.00	4	11.20	11.00	-4	1,366	-0.29%
2021/10/12	2	10.50	0	0.00	10.40	2	1,684	0.12%
2021/10/05	2	9.97	0	0.00	10.60	2	1,752	0.11%
2021/10/04	11	10.40	0	0.00	10.20	11	1,738	0.63%
2021/10/01	5	11.00	0	0.00	10.85	5	1,715	0.29%
2021/09/30	5	11.10	0	0.00	11.20	5	1,703	0.29%
2021/09/29	2	11.05	0	0.00	11.15	2	1,707	0.12%
2021/09/27	1	11.60	0	0.00	11.60	1	1,732	0.06%
2021/09/16	1	11.15	1	11.15	11.15	0	1,808	0.00%
2021/09/15	1	11.20	1	11.35	11.25	0	1,811	0.00%
2021/09/08	12	11.18	10	10.90	10.85	2	1,860	0.11%
2021/09/07	2	11.40	2	11.35	11.35	0	1,830	0.00%
2021/09/06	3	11.55	1	11.55	11.40	2	1,825	0.11%
2021/09/03	0	0.00	16	11.90	11.85	-16	1,819	-0.88%
2021/09/02	0	0.00	4	11.75	11.75	-4	1,823	-0.22%
2021/09/01	2	11.95	1	12.10	12.00	1	1,827	0.05%
2021/08/31	1	11.80	1	11.95	11.90	0	1,861	0.00%
2021/08/30	20	11.85	0	0.00	11.85	20	1,869	1.07%
2021/08/23	0	0.00	4	11.98	12.15	-4	1,923	-0.21%
2021/08/20	2	11.25	2	11.50	11.50	0	1,928	0.00%
2021/08/19	4	11.60	4	11.35	11.40	0	1,928	0.00%
2021/08/18	2	11.50	6	11.75	12.00	-4	1,917	-0.21%
2021/08/17	1	11.80	0	0.00	11.60	1	1,937	0.05%
2021/08/16	4	11.93	2	11.95	11.90	2	1,948	0.10%
2021/08/13	1	12.30	0	0.00	12.25	1	1,972	0.05%
2021/08/11	7	12.77	0	0.00	12.50	7	1,996	0.35%
2021/08/09	1	13.35	1	13.30	13.30	0	2,041	0.00%
2021/08/05	2	13.60	0	0.00	13.55	2	2,111	0.09%
2021/08/04	3	13.80	1	14.00	14.10	2	2,129	0.09%
2021/07/28	1	13.10	0	0.00	13.35	1	2,338	0.04%
2021/07/27	0	0.00	10	13.90	13.55	-10	2,436	-0.41%
2021/07/21	3	13.27	0	0.00	13.15	3	2,834	0.11%
2021/07/20	1	13.50	0	0.00	13.45	1	3,015	0.03%
2021/07/19	0	0.00	2	14.18	14.25	-2	3,107	-0.06%
2021/07/13	0	0.00	1	14.00	13.70	-1	3,579	-0.03%
2021/07/05	0	0.00	13	13.76	13.75	-13	4,274	-0.30%
2021/07/01	1	13.35	5	13.50	13.25	-4	4,421	-0.09%
2021/06/28	8	14.08	0	0.00	13.75	8	5,029	0.16%
2021/06/25	0	0.00	21	14.15	14.15	-21	5,310	-0.40%
2021/06/24	0	0.00	5	13.75	13.85	-5	5,440	-0.09%
2021/06/23	1	13.55	8	13.63	13.55	-7	5,450	-0.13%
2021/06/22	2	13.30	0	0.00	13.15	2	5,483	0.04%
2021/06/21	1	13.20	6	13.25	13.25	-5	5,511	-0.09%
2021/06/18	3	13.65	0	0.00	13.65	3	5,603	0.05%
2021/06/17	0	0.00	6	13.93	14.00	-6	5,734	-0.10%
2021/06/15	0	0.00	1	13.90	13.85	-1	6,337	-0.02%
2021/06/08	0	0.00	3	13.90	13.95	-3	6,375	-0.05%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/02	2	14.25	0	0.00	14.05	2	6,359	0.03%
2021/06/01	0	0.00	7	14.29	14.30	-7	6,363	-0.11%
2021/05/31	0	0.00	4	14.15	13.80	-4	6,353	-0.06%
2021/05/28	0	0.00	3	13.65	13.65	-3	6,333	-0.05%
2021/05/25	0	0.00	8	13.45	13.40	-8	6,403	-0.12%
2021/05/21	5	12.70	0	0.00	12.85	5	6,448	0.08%
2021/05/20	5	12.65	0	0.00	12.50	5	6,484	0.08%
2021/05/19	0	0.00	5	12.65	12.85	-5	6,491	-0.08%
2021/05/18	3	11.90	3	11.80	12.30	0	6,486	0.00%
2021/05/17	2	11.20	0	0.00	11.20	2	6,454	0.03%
2021/05/14	7	12.92	1	12.80	12.40	6	6,392	0.09%
2021/05/13	3	11.88	0	0.00	12.45	3	6,367	0.05%
2021/05/12	5	13.12	0	0.00	12.70	5	6,401	0.08%
2021/05/11	53	14.50	10	14.25	14.05	43	6,343	0.68%
2021/05/10	8	15.15	11	15.34	15.60	-3	6,320	-0.05%
2021/05/07	15	14.65	0	0.00	14.90	15	6,300	0.24%
2021/05/06	1	14.00	1.1	14.66	14.35	-0.1	6,262	0.00%
2021/05/05	0	0.00	5	14.85	14.55	-5	6,200	-0.08%
2021/05/04	1	15.00	0	0.00	14.80	1	6,154	0.02%
2021/05/03	5	15.92	0	0.00	15.85	5	6,039	0.08%
2021/04/29	1	17.15	0	0.00	17.05	1	5,940	0.02%
2021/04/28	24	17.75	9	17.90	17.75	15	5,858	0.26%
2021/04/27	5	17.71	0	0.00	17.70	5	5,780	0.09%
2021/04/26	9	18.13	25	18.31	18.25	-16	5,597	-0.29%
2021/04/23	0	0.00	4	17.60	18.00	-4	5,401	-0.07%
2021/04/22	2	17.60	21	17.81	17.00	-19	5,269	-0.36%
2021/04/21	12	18.18	18	18.29	18.35	-6	5,031	-0.12%
2021/04/20	3	17.60	0	0.00	17.40	3	4,900	0.06%
2021/04/19	5	17.10	5	17.30	17.25	0	4,883	0.00%
2021/04/16	10	17.48	7	17.51	17.40	3	4,822	0.06%
2021/04/15	12	17.61	9	17.67	17.45	3	4,768	0.06%
2021/04/14	0	0.00	2	16.65	16.75	-2	4,583	-0.04%
2021/04/13	14	17.53	1	16.95	16.90	13	4,557	0.29%
2021/04/12	28	17.71	9	18.13	17.70	19	4,493	0.42%
2021/04/09	2	17.50	1	18.00	17.35	1	4,339	0.02%
2021/04/07	0	0.00	5	17.50	17.35	-5	4,208	-0.12%
2021/04/01	1	17.30	8	17.50	17.00	-7	4,311	-0.16%
2021/03/31	3	16.50	14	16.49	16.85	-11	4,099	-0.27%
2021/03/30	13	16.11	6	16.35	16.10	7	3,892	0.18%
2021/03/29	20	15.74	55	15.34	15.40	-35	3,593	-0.97%
2021/03/23	11	15.70	7	15.61	15.10	4	3,541	0.11%
2021/03/22	4	15.43	12	15.56	15.55	-8	3,447	-0.23%
2021/03/19	22	15.19	13	15.06	15.00	9	3,346	0.27%
2021/03/18	10	14.15	8	14.41	15.30	2	3,049	0.07%
2021/03/17	0	0.00	3	14.10	13.95	-3	2,838	-0.11%
2021/03/04	2	13.85	0	0.00	13.95	2	3,922	0.05%
2021/02/26	0	0.00	1	13.95	14.20	-1	3,976	-0.03%
2021/02/24	3	13.95	0	0.00	13.95	3	4,016	0.07%
2021/02/19	0	0.00	1	13.40	13.50	-1	4,625	-0.02%
2021/02/17	1	13.10	1	13.10	13.10	0	4,609	0.00%
2021/02/03	3	13.10	3	12.57	13.00	0	4,579	0.00%
2021/02/02	3	12.65	0	0.00	12.50	3	4,487	0.07%
2021/02/01	1	12.10	1	12.60	12.75	0	4,465	0.00%
2021/01/29	1	12.50	0	0.00	12.25	1	4,401	0.02%
2021/01/28	1	12.30	17	12.43	12.30	-16	4,375	-0.37%
2021/01/27	1	12.60	14	12.64	12.50	-13	4,368	-0.30%
2021/01/26	31	12.68	0	0.00	12.50	31	4,367	0.71%
2021/01/21	1	12.90	1	12.70	12.40	0	4,341	0.00%
2021/01/15	0	0.00	20	13.55	13.55	-20	4,250	-0.47%
2021/01/14	0	0.00	31	14.12	14.05	-31	4,215	-0.74%
2021/01/13	30	13.98	3	14.13	14.00	27	4,188	0.64%
2021/01/12	1	13.55	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	2	14.05	13.80	-2	4,076	-0.05%
2021/01/08	6	13.74	0	0.00	13.60	6	4,066	0.15%
2021/01/07	0	0.00	11	13.74	13.80	-11	4,093	-0.27%
2021/01/06	2	14.30	2	14.20	13.80	0	4,117	0.00%
2021/01/04	0	0.00	1	14.30	14.25	-1	3,993	-0.03%
2020/12/31	1	14.05	0	0.00	14.10	1	3,966	0.03%
2020/12/29	9	14.67	0	0.00	14.50	9	3,900	0.23%
2020/12/28	8	14.76	16	14.40	14.85	-8	3,815	-0.21%
2020/12/24	7	14.21	0	0.00	14.05	7	3,515	0.20%
2020/12/23	1	13.70	2	14.05	14.15	-1	3,468	-0.03%
2020/12/22	2	13.90	2	14.00	13.80	0	3,450	0.00%
2020/12/21	1	13.70	0	0.00	13.60	1	3,323	0.03%
2020/12/17	2	13.85	0	0.00	13.85	2	3,288	0.06%
2020/12/16	0	0.00	1	13.80	13.80	-1	3,303	-0.03%
2020/12/15	1	14.00	0	0.00	13.65	1	3,289	0.03%
2020/12/14	0	0.00	1	13.95	14.15	-1	3,262	-0.03%
2020/12/11	1	13.65	0	0.00	13.60	1	3,222	0.03%
2020/12/09	7	14.26	4	14.30	14.10	3	3,119	0.10%
2020/12/08	0	0.00	17	13.95	13.85	-17	3,059	-0.56%
2020/12/07	7	14.55	6	14.47	14.25	1	3,048	0.03%
2020/12/04	170	14.45	268	14.34	14.50	-98	2,894	-3.39%	大買/大賣/
2020/12/03	1	13.90	0	0.00	13.65	1	2,678	0.04%
2020/12/02	10	13.90	0	0.00	13.90	10	2,725	0.37%
2020/12/01	166	14.35	71	14.37	14.30	95	2,750	3.45%	大買/
2020/11/30	4	13.68	2	13.58	13.70	2	2,681	0.07%
2020/11/25	0	0.00	3	12.78	12.55	-3	2,452	-0.12%
2020/11/23	1	12.40	0	0.00	12.65	1	2,395	0.04%
2020/11/20	25	12.71	3	12.70	12.65	22	2,329	0.94%
2020/11/19	0	0.00	11	12.79	12.90	-11	1,896	-0.58%
2020/11/17	0	0.00	2	11.50	11.55	-2	1,568	-0.13%
2020/11/09	0	0.00	1	11.20	11.25	-1	1,624	-0.06%
2020/11/06	0	0.00	1	11.15	11.10	-1	1,622	-0.06%
2020/10/15	2	12.00	0	0.00	11.80	2	1,877	0.11%
2020/10/14	0	0.00	2	11.80	11.85	-2	1,837	-0.11%
2020/09/28	2	11.30	2	11.05	11.15	0	2,341	0.00%
2020/09/25	1	10.80	0	0.00	10.65	1	2,363	0.04%
2020/09/21	0	0.00	1	12.20	12.00	-1	2,356	-0.04%
2020/09/15	0	0.00	11	11.81	11.80	-11	2,358	-0.47%
2020/09/08	0	0.00	1	12.05	11.90	-1	2,353	-0.04%
2020/09/07	1	12.40	3	12.33	12.15	-2	2,355	-0.08%
2020/09/04	13	12.07	38	12.03	12.50	-25	2,284	-1.09%
2020/09/03	28	12.10	10	12.10	11.85	18	2,171	0.83%
2020/09/01	10	11.44	10	11.50	11.10	0	2,031	0.00%
2020/08/20	5	10.54	0	0.00	10.40	5	2,123	0.24%
2020/08/17	0	0.00	1	11.75	11.70	-1	2,075	-0.05%
2020/08/13	1	11.15	0	0.00	11.20	1	2,033	0.05%
2020/08/05	2	11.95	0	0.00	11.85	2	2,041	0.10%
2020/08/03	1	12.20	1	11.95	11.80	0	2,056	0.00%
2020/07/31	20	11.85	16	11.81	12.00	4	2,039	0.20%
2020/07/30	1	11.05	0	0.00	11.00	1	1,949	0.05%
2020/07/28	4	10.85	1	10.65	10.75	3	1,958	0.15%
2020/07/27	2	11.20	2	11.20	11.20	0	1,951	0.00%
2020/07/24	1	11.45	0	0.00	11.25	1	1,988	0.05%
2020/07/23	2	11.65	2	11.60	11.60	0	2,022	0.00%
2020/07/22	1	11.85	1	11.65	11.65	0	2,039	0.00%
2020/07/21	0	0.00	5	11.60	11.80	-5	2,025	-0.25%
2020/07/15	5	11.74	5	11.65	11.65	0	2,019	0.00%
2020/07/14	2	12.00	0	0.00	11.80	2	2,014	0.10%
2020/07/13	4	11.88	4	12.13	12.20	0	2,016	0.00%
2020/07/10	0	0.00	5	11.85	11.80	-5	2,011	-0.25%
2020/07/09	5	12.20	0	0.00	12.25	5	1,988	0.25%
2020/07/08	19	12.76	3	12.77	12.65	16	1,940	0.82%
2020/07/07	0	0.00	3	11.52	12.00	-3	1,684	-0.18%
2020/07/03	0	0.00	1	11.00	11.00	-1	1,589	-0.06%
2020/07/02	0.4	11.00	0	0.00	11.05	0.4	1,581	0.02%
2020/06/30	0.6	10.60	0	0.00	10.60	0.6	1,633	0.03%
2020/06/23	3	11.00	0	0.00	10.90	3	1,664	0.18%
2020/06/22	0	0.00	5	11.15	11.25	-5	1,665	-0.30%
2020/06/19	0	0.00	5	11.10	11.05	-5	1,653	-0.30%
2020/06/18	0	0.00	1	10.80	10.95	-1	1,633	-0.06%
2020/06/16	10	10.45	0	0.00	10.55	10	1,656	0.60%
2020/06/15	1	10.35	0	0.00	10.30	1	1,700	0.06%
2020/06/08	1	11.25	13	11.35	11.35	-12	1,807	-0.66%
2020/06/05	11	10.90	7	11.38	11.55	4	1,780	0.22%
2020/05/22	2	10.30	0	0.00	10.30	2	1,885	0.11%
2020/05/14	1	10.80	0	0.00	10.85	1	1,875	0.05%
2020/05/11	0	0.00	1	11.70	11.60	-1	1,844	-0.05%
2020/04/29	6	11.62	3	11.70	11.60	3	1,812	0.17%
2020/04/28	4	12.00	6	11.88	11.85	-2	1,781	-0.11%
2020/04/23	0	0.00	2	11.10	11.15	-2	1,761	-0.11%
2020/04/21	1	11.15	0	0.00	10.85	1	1,784	0.06%
2020/04/20	0	0.00	5	11.30	11.40	-5	1,832	-0.27%
2020/04/13	4	10.70	4	10.75	10.45	0	1,826	0.00%
2020/04/08	0	0.00	5	10.30	10.30	-5	2,025	-0.25%
2020/04/01	6	9.89	6	10.04	9.84	0	1,973	0.00%
2020/03/31	0	0.00	3	9.37	9.28	-3	1,908	-0.16%
2020/03/25	0	0.00	1	8.45	8.39	-1	1,857	-0.05%
2020/03/19	3	7.66	0	0.00	7.66	3	1,914	0.16%
2020/03/17	2	9.51	0	0.00	9.20	2	1,863	0.11%
2020/03/13	2	10.45	0	0.00	10.50	2	1,807	0.11%
2020/03/12	4	11.83	0	0.00	11.60	4	1,760	0.23%
2020/03/10	1	12.60	0	0.00	13.15	1	1,731	0.06%
2020/03/06	2	13.75	0	0.00	13.70	2	1,661	0.12%
2020/03/05	4	13.70	11	13.84	13.95	-7	1,566	-0.45%
2020/03/04	1	12.75	0	0.00	12.70	1	1,466	0.07%
2020/02/25	1	13.25	0	0.00	13.55	1	1,428	0.07%
2020/02/12	1	14.30	0	0.00	14.25	1	1,485	0.07%
2020/02/07	0	0.00	4	14.35	14.15	-4	1,474	-0.27%
2020/01/31	1	14.45	0	0.00	14.60	1	1,451	0.07%
2020/01/30	10	14.91	10	15.03	14.85	0	1,448	0.00%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/17	11	16.74	0	0.00	16.75	11	1,420	0.77%
2020/01/14	11	16.80	1	16.90	16.75	10	1,386	0.72%
2020/01/08	2	15.95	0	0.00	15.85	2	1,288	0.16%
2020/01/07	0	0.00	5	15.85	16.15	-5	1,274	-0.39%
2020/01/03	4	16.43	0	0.00	16.65	4	1,230	0.32%
2020/01/02	0	0.00	1	16.45	16.50	-1	1,195	-0.08%
2019/12/26	0	0.00	5	15.20	15.20	-5	1,223	-0.41%
2019/12/24	0	0.00	8	15.10	15.10	-8	1,248	-0.64%
2019/12/23	5	15.40	0	0.00	15.15	5	1,253	0.40%
2019/12/19	5	15.75	0	0.00	15.70	5	1,270	0.39%
2019/12/16	38	14.99	7	14.84	15.25	31	1,236	2.51%
2019/12/13	30	14.54	53	14.41	14.45	-23	1,184	-1.94%
2019/12/12	0	0.00	1	15.05	14.95	-1	1,159	-0.09%
2019/12/09	2	15.03	0	0.00	15.00	2	1,145	0.17%
2019/12/05	0	0.00	2	15.10	15.10	-2	1,144	-0.17%
2019/12/03	0	0.00	8	14.79	14.75	-8	1,141	-0.70%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/27	2	15.00	0	0.00	15.05	2	1,223	0.16%
2019/11/20	0	0.00	1	15.15	15.15	-1	1,188	-0.08%
2019/11/15	0	0.00	3	14.97	14.95	-3	1,174	-0.26%
2019/11/14	1	15.00	0	14.85	14.90	1	1,175	0.08%
2019/11/11	1	15.65	5	16.05	15.55	-4	1,126	-0.35%
2019/11/08	1	16.25	0	0.00	16.15	1	1,134	0.09%
2019/11/07	1	16.35	0	0.00	16.30	1	1,135	0.09%
2019/11/05	0	0.00	3	16.80	16.80	-3	1,135	-0.26%
2019/11/04	8	16.69	0	0.00	16.65	8	1,149	0.70%
2019/10/31	1	16.75	1	16.90	16.60	0	1,182	0.00%
2019/10/30	5	17.10	0	0.00	17.10	5	1,166	0.43%
2019/10/24	0	0.00	1	17.60	17.55	-1	1,175	-0.09%
2019/10/22	0	0.00	1	17.75	17.60	-1	1,185	-0.08%
2019/10/21	20	17.70	0	0.00	17.65	20	1,199	1.67%
2019/10/18	5	17.65	0	0.00	17.55	5	1,205	0.41%
2019/10/07	0	0.00	11	18.62	18.35	-11	1,212	-0.91%
2019/10/04	3	18.92	2	18.95	18.65	1	1,205	0.08%
2019/10/02	0	0.00	1	18.20	18.15	-1	1,111	-0.09%
2019/10/01	4	17.74	3	17.80	18.10	1	1,111	0.09%
2019/09/25	1	18.05	0	0.00	18.10	1	1,204	0.08%
2019/09/24	0	0.00	5	18.40	18.30	-5	1,206	-0.41%
2019/09/23	0	0.00	1	17.70	18.20	-1	1,185	-0.08%
2019/09/20	2	17.45	0	0.00	17.40	2	1,136	0.18%
2019/09/18	5	17.30	1	17.45	17.50	4	1,172	0.34%
2019/09/17	1	17.35	0	0.00	17.30	1	1,171	0.09%
2019/09/06	0	0.00	3	18.32	18.25	-3	1,228	-0.24%
2019/09/03	0	0.00	1	18.30	18.00	-1	1,240	-0.08%
2019/08/30	10	18.10	1	18.10	18.10	9	1,247	0.72%
2019/08/29	0	0.00	2	17.30	17.40	-2	1,213	-0.16%
2019/08/19	1	17.35	0	0.00	17.25	1	1,312	0.08%
2019/08/14	0	0.00	5	17.25	17.05	-5	1,348	-0.37%
2019/08/13	23	16.83	19	17.07	17.05	4	1,349	0.30%
2019/08/05	1	16.60	0	0.00	16.55	1	1,404	0.07%
2019/08/02	10	17.30	1	17.25	17.30	9	1,409	0.64%
2019/08/01	0	0.00	1	17.90	17.85	-1	1,416	-0.07%
2019/07/22	0	0.00	2	17.85	17.80	-2	1,642	-0.12%
2019/07/19	0	0.00	1	18.00	18.00	-1	1,675	-0.06%
2019/07/18	1	18.15	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	10	18.65	18.65	-10	2,214	-0.45%
2019/07/16	10	18.48	0	0.00	18.50	10	2,294	0.44%
2019/07/15	106	18.31	106	18.17	18.30	0	2,328	0.00%	大買/大賣/
2019/07/03	1	19.40	0	0.00	19.40	1	3,047	0.03%
2019/07/02	0	0.00	1	19.80	19.95	-1	3,071	-0.03%
2019/06/26	11	19.11	0	0.00	18.70	11	3,248	0.34%
2019/06/25	0	0.00	1	19.50	19.25	-1	3,285	-0.03%
2019/06/19	0	0.00	2	19.53	19.55	-2	3,892	-0.05%
2019/06/14	10	19.40	0	0.00	19.40	10	4,192	0.24%
2019/06/13	2	19.55	0	0.00	19.35	2	4,418	0.05%
2019/05/31	0	0.00	5	19.15	19.15	-5	5,623	-0.09%
2019/05/30	0	0.00	1	18.80	18.75	-1	5,667	-0.02%
2019/05/24	5	18.10	1	18.20	18.15	4	6,510	0.06%
2019/05/22	0	0.00	1	18.20	17.90	-1	6,934	-0.01%
2019/05/20	0	0.00	2	17.45	17.30	-2	7,268	-0.03%
2019/05/17	1	17.80	0	0.00	17.40	1	7,548	0.01%
2019/05/16	0	0.00	2	18.10	18.00	-2	8,159	-0.02%
2019/05/14	2	17.90	0	0.00	18.15	2	8,557	0.02%
2019/05/13	1	17.70	2	17.95	17.75	-1	8,610	-0.01%
2019/05/10	10	18.20	1	18.50	18.25	9	8,636	0.10%
2019/05/09	2	19.10	1	18.35	18.20	1	8,684	0.01%
2019/05/06	0	0.00	4	18.95	18.90	-4	8,890	-0.04%
2019/05/03	1	19.50	15.1	19.58	19.50	-14.1	8,868	-0.16%
2019/04/30	15	19.38	0	0.00	19.30	15	8,840	0.17%
2019/04/29	6	20.16	0	0.00	20.00	6	8,788	0.07%
2019/04/26	3	20.58	0	0.00	20.55	3	8,746	0.03%
2019/04/25	0	0.00	1	20.95	20.95	-1	8,709	-0.01%
2019/04/24	1	20.85	0	0.00	20.85	1	8,691	0.01%
2019/04/23	18	22.04	53	22.23	21.65	-35	8,579	-0.41%
2019/04/22	43	21.22	6	21.50	21.65	37	8,170	0.45%
2019/04/19	1	20.85	0	0.00	20.90	1	8,086	0.01%
2019/04/16	6	22.07	3	21.92	21.85	3	7,921	0.04%
2019/04/15	3	20.92	12	21.65	21.60	-9	7,713	-0.12%
2019/04/12	6	20.86	0	0.00	20.55	6	7,600	0.08%
2019/04/11	0	0.00	5	21.72	21.10	-5	7,598	-0.07%
2019/04/09	0	0.00	12	21.29	21.10	-12	7,482	-0.16%
2019/04/03	0	0.00	2	21.50	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	7	21.10	20.80	-7	7,366	-0.10%
2019/04/01	5	20.50	1	20.65	20.40	4	7,315	0.05%
2019/03/28	8	20.56	5	20.73	20.40	3	7,281	0.04%
2019/03/27	1	21.05	1	21.05	20.85	0	7,371	0.00%
2019/03/26	21	21.49	10	21.44	21.30	11	7,649	0.14%
2019/03/25	1	20.60	0	0.00	21.05	1	7,476	0.01%
2019/03/22	1	21.35	3	21.30	21.30	-2	7,428	-0.03%
2019/03/21	50	21.43	61	21.50	22.15	-11	7,226	-0.15%
2019/03/20	0	0.00	1	21.10	20.90	-1	7,022	-0.01%
2019/03/19	1	20.75	5	21.00	20.75	-4	7,005	-0.06%
2019/03/18	14	21.27	3	21.23	21.15	11	6,945	0.16%
2019/03/15	2	20.85	3	20.48	20.70	-1	6,757	-0.01%
2019/03/14	1	20.65	6	20.40	20.55	-5	6,726	-0.07%
2019/03/13	10	20.78	1	20.70	20.70	9	6,777	0.13%
2019/03/12	1	20.25	7	20.27	20.30	-6	6,556	-0.09%
2019/03/11	0	0.00	1	20.55	20.40	-1	6,594	-0.02%
2019/03/08	22	20.75	0	0.00	20.50	22	6,674	0.33%
2019/03/07	1	20.70	6	20.90	20.80	-5	6,451	-0.08%
2019/03/06	7	20.80	2	20.75	20.75	5	6,282	0.08%
2019/03/05	0	0.00	10	20.55	20.50	-10	6,401	-0.16%
2019/03/04	9	20.81	7	20.90	20.90	2	6,402	0.03%
2019/02/27	27	20.68	158	20.70	20.60	-131	6,134	-2.14%	大賣/鉅額交易
2019/02/26	2	19.98	1	20.00	19.90	1	5,759	0.02%
2019/02/25	13	20.22	9	20.08	20.20	4	5,731	0.07%
2019/02/22	237	20.85	80	20.45	20.25	157	5,680	2.76%	大買/鉅額交易
2019/02/21	10	20.16	1	19.70	20.60	9	5,529	0.16%
2019/02/20	2	20.35	4	20.40	20.15	-2	5,470	-0.04%
2019/02/19	6	19.85	4	20.03	19.90	2	5,320	0.04%
2019/02/18	9	20.64	12	20.43	20.30	-3	5,299	-0.06%
2019/02/15	24	19.66	20	20.01	19.75	4	5,062	0.08%
2019/02/14	4	17.90	13	18.41	19.55	-9	4,542	-0.20%
2019/02/13	7	17.69	4	17.78	17.80	3	4,384	0.07%
2019/02/12	2	17.65	1	17.50	17.60	1	4,524	0.02%
2019/01/30	1	17.20	2	17.20	17.00	-1	4,689	-0.02%
2019/01/29	3	16.97	0	0.00	17.05	3	4,771	0.06%
2019/01/28	1	16.95	1	17.25	17.05	0	4,912	0.00%
2019/01/25	0	0.00	2	17.30	17.10	-2	5,187	-0.04%
2019/01/21	0	0.00	1	17.05	16.60	-1	5,589	-0.02%
2019/01/16	0	0.00	1	16.50	16.45	-1	5,698	-0.02%
2019/01/11	0	0.00	3	16.27	16.15	-3	5,895	-0.05%
2019/01/09	0	0.00	1	16.60	16.40	-1	5,954	-0.02%
2019/01/07	1	16.10	0	0.00	16.40	1	6,030	0.02%
2019/01/04	2	15.55	1	15.60	15.60	1	6,167	0.02%
2019/01/03	4	16.25	4	16.35	16.20	0	6,201	0.00%
2018/12/28	2	16.23	0	0.00	16.05	2	6,500	0.03%
2018/12/25	1	16.70	0	0.00	16.50	1	6,623	0.02%
2018/12/24	1	17.05	4	17.19	17.15	-3	6,751	-0.04%
2018/12/21	2	17.18	3	17.27	17.30	-1	6,885	-0.01%
2018/12/20	9	17.56	4	17.84	17.15	5	7,010	0.07%
2018/12/19	3	18.47	7	18.69	18.35	-4	6,916	-0.06%
2018/12/18	5	17.60	5	17.65	17.50	0	6,619	0.00%
2018/12/17	7	17.20	6	17.18	17.05	1	6,574	0.02%
2018/12/14	3	16.63	0	0.00	16.90	3	6,543	0.05%
2018/12/12	0	0.00	5	17.20	17.10	-5	6,567	-0.08%
2018/12/10	8	16.83	0	0.00	16.70	8	6,789	0.12%
2018/12/06	11	17.07	0	0.00	16.80	11	6,864	0.16%
2018/12/05	0	0.00	3	18.30	18.30	-3	6,779	-0.04%
2018/12/04	2	18.68	0	0.00	18.50	2	6,829	0.03%
2018/12/03	1	18.70	13	18.27	18.50	-12	6,770	-0.18%
2018/11/30	1	17.85	2	17.95	17.85	-1	6,647	-0.02%
2018/11/29	0	0.00	3	17.72	17.60	-3	6,593	-0.05%
2018/11/28	2	17.75	4	17.86	17.70	-2	6,479	-0.03%
2018/11/27	0	0.00	5	16.87	17.20	-5	6,256	-0.08%
2018/11/26	1	16.55	2	16.50	16.55	-1	6,309	-0.02%
2018/11/23	0	0.00	3	16.35	16.35	-3	6,312	-0.05%
2018/11/22	5	16.91	7	16.85	16.65	-2	6,292	-0.03%
2018/11/21	4	17.03	4	17.00	17.10	0	6,290	0.00%
2018/11/20	10	17.13	4	17.10	16.80	6	6,274	0.10%
2018/11/19	6	17.10	8	16.99	17.10	-2	6,144	-0.03%
2018/11/16	4	16.65	4	16.83	16.55	0	6,064	0.00%
2018/11/15	3	17.00	3	17.25	16.50	0	6,016	0.00%
2018/11/14	3	16.93	2	17.05	17.00	1	5,907	0.02%
2018/11/13	1	16.20	8	16.88	17.00	-7	5,903	-0.12%
2018/11/12	7	16.97	2	17.05	16.80	5	5,826	0.09%
2018/11/09	2	16.25	9	16.94	17.15	-7	5,681	-0.12%
2018/11/08	7	16.57	11	16.72	16.45	-4	5,594	-0.07%
2018/11/07	2	16.60	2	16.60	16.30	0	5,495	0.00%
2018/11/06	5	16.61	4	16.73	16.30	1	5,555	0.02%
2018/11/05	19	16.92	2	16.60	16.70	17	5,505	0.31%
2018/11/02	9	16.08	8	16.08	16.70	1	5,372	0.02%
2018/11/01	2	15.15	2	15.23	15.60	0	5,116	0.00%
2018/10/31	8	15.25	2	15.55	15.30	6	5,056	0.12%
2018/10/30	2	15.00	3	14.95	15.20	-1	4,960	-0.02%
2018/10/29	0	0.00	6	13.96	14.70	-6	4,883	-0.12%
2018/10/25	1	14.05	2	14.10	13.60	-1	4,938	-0.02%
2018/10/24	1	15.00	0	0.00	14.85	1	4,921	0.02%
2018/10/23	0	0.00	2	15.75	14.95	-2	4,996	-0.04%
2018/10/19	2	14.45	0	0.00	14.40	2	5,037	0.04%
2018/10/16	4	15.29	0	0.00	15.10	4	5,724	0.07%
2018/10/15	0	0.00	1	15.35	15.00	-1	6,193	-0.02%
2018/10/12	3	14.58	2	14.85	14.75	1	6,200	0.02%
2018/10/11	4	15.31	0	0.00	15.25	4	6,345	0.06%
2018/10/09	0	0.00	17	17.17	16.90	-17	6,329	-0.27%
2018/10/08	2	19.10	1	18.70	18.30	1	6,201	0.02%
2018/10/04	7	20.61	0	0.00	20.40	7	6,228	0.11%
2018/10/03	3	20.15	0	0.00	20.30	3	6,317	0.05%
2018/10/02	2	21.28	0	0.00	20.35	2	6,449	0.03%
2018/10/01	0	0.00	12	21.43	21.55	-12	6,685	-0.18%
2018/09/28	0	0.00	15.5	21.62	21.60	-15.5	6,984	-0.22%
2018/09/27	19	21.75	0.2	21.60	21.60	18.8	6,970	0.27%
2018/09/26	10	20.83	10	20.85	21.20	0	6,871	0.00%
2018/09/21	10	20.10	1	20.10	20.35	9	7,004	0.13%
2018/09/20	0	0.00	7	20.06	19.90	-7	7,220	-0.10%
2018/09/19	0	0.00	1	20.40	20.05	-1	7,458	-0.01%
2018/09/14	6	21.33	10	20.95	21.60	-4	8,374	-0.05%
2018/09/13	7	19.88	2	19.90	20.55	5	8,871	0.06%
2018/09/12	7	19.84	0	0.00	19.35	7	9,600	0.07%
2018/09/07	2	21.60	0	0.00	21.65	2	10,298	0.02%
2018/09/03	2	23.35	0	0.00	23.10	2	10,461	0.02%
2018/08/31	1	23.80	1	23.90	24.00	0	10,473	0.00%
2018/08/30	0	0.00	1	23.65	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	16	23.11	23.25	-16	10,383	-0.15%
2018/08/28	4	23.21	0	0.00	23.05	4	10,426	0.04%
2018/08/27	0	0.00	1	22.65	23.05	-1	10,485	-0.01%
2018/08/23	1	22.45	0	0.00	22.35	1	10,675	0.01%
2018/08/22	0	0.00	1	22.65	22.50	-1	11,025	-0.01%
2018/08/20	4	22.20	4	22.10	22.10	0	11,180	0.00%
2018/08/17	11	22.67	10	22.55	22.55	1	11,181	0.01%
2018/08/16	1	22.65	2	22.65	22.55	-1	11,174	-0.01%
2018/08/15	9	22.51	6	22.10	22.25	3	11,171	0.03%
2018/08/13	5	22.45	35	22.99	22.75	-30	11,218	-0.27%
2018/08/10	15	25.18	0	0.00	24.80	15	11,066	0.14%
2018/08/09	2	26.30	0	0.00	25.80	2	11,022	0.02%
2018/08/08	17	26.62	1	27.10	26.10	16	11,075	0.14%
2018/08/07	5	26.90	3	26.90	26.80	2	11,112	0.02%
2018/08/06	16	27.17	0	0.00	26.80	16	11,158	0.14%
2018/08/03	9	26.54	29	27.02	27.80	-20	11,206	-0.18%
2018/08/02	3	27.72	6	27.53	27.10	-3	11,191	-0.03%
2018/08/01	5	28.55	2	28.65	28.65	3	11,116	0.03%
2018/07/31	1	28.90	0	0.00	28.75	1	11,093	0.01%
2018/07/30	0	0.00	5	28.81	28.60	-5	11,145	-0.04%
2018/07/27	4	29.50	23	29.16	29.50	-19	11,101	-0.17%
2018/07/26	10	29.19	0	0.00	28.75	10	11,048	0.09%
2018/07/25	14	29.27	15	29.65	29.20	-1	10,983	-0.01%
2018/07/24	13	29.83	12	29.98	29.75	1	10,894	0.01%
2018/07/23	57	29.19	19	29.83	29.00	38	10,692	0.36%
2018/07/20	19	29.50	28	29.80	30.25	-9	10,404	-0.09%
2018/07/19	2	28.20	3	28.22	28.50	-1	9,941	-0.01%
2018/07/18	13	28.89	12	29.13	28.15	1	9,977	0.01%
2018/07/17	1	27.20	14	27.43	27.50	-13	9,791	-0.13%
2018/07/16	0	0.00	1	28.55	27.75	-1	9,749	-0.01%
2018/07/13	6	28.91	9	28.87	28.50	-3	9,704	-0.03%
2018/07/12	5	28.37	0	0.00	28.20	5	9,610	0.05%
2018/07/11	13	28.92	5	28.82	28.70	8	9,559	0.08%
2018/07/10	7	28.61	6	28.86	28.80	1	9,516	0.01%
2018/07/09	11	28.99	2	28.95	28.90	9	9,332	0.10%
2018/07/06	1	26.95	4	28.60	29.10	-3	8,951	-0.03%
2018/07/05	4	26.65	2	26.60	26.70	2	8,674	0.02%
2018/07/04	0	0.00	15	26.33	26.40	-15	8,667	-0.17%
2018/07/03	2	27.75	0	0.00	27.10	2	8,645	0.02%
2018/07/02	6	28.88	1	28.80	28.30	5	8,549	0.06%
2018/06/29	11	28.81	0	0.00	28.70	11	8,516	0.13%
2018/06/28	11	28.62	18	29.28	27.90	-7	8,497	-0.08%
2018/06/27	30	29.07	25	29.11	29.25	5	8,282	0.06%
2018/06/26	2	28.53	1	28.55	28.40	1	7,862	0.01%
2018/06/25	32	28.75	1	29.20	27.90	31	7,912	0.39%
2018/06/22	46	31.35	28	31.96	30.00	18	7,719	0.23%
2018/06/21	22	31.12	6	30.50	31.15	16	7,077	0.23%
2018/06/20	12	28.01	40	28.25	28.90	-28	6,337	-0.44%
2018/06/19	10	25.85	0	0.00	26.95	10	5,755	0.17%
2018/06/15	4	25.48	1	25.55	25.15	3	5,566	0.05%
2018/06/14	5	26.60	20	26.04	26.10	-15	5,531	-0.27%
2018/06/13	11	25.55	0	0.00	25.45	11	5,452	0.20%
2018/06/12	12	25.66	10	25.75	25.45	2	5,472	0.04%
2018/06/11	12	25.73	10	25.75	25.35	2	5,462	0.04%
2018/06/08	14	26.06	13	26.10	26.00	1	5,461	0.02%
2018/06/07	10	27.00	14	26.88	26.75	-4	5,470	-0.07%
2018/06/06	10	27.15	7	27.16	27.05	3	5,647	0.05%
2018/06/05	14	26.75	7	26.59	26.65	7	5,842	0.12%
2018/06/04	6	26.45	12	26.42	26.10	-6	5,868	-0.10%
2018/06/01	2	26.78	1	27.00	26.90	1	5,796	0.02%
2018/05/31	9	27.38	39	27.46	26.50	-30	5,749	-0.52%
2018/05/30	28	29.56	23	29.76	28.35	5	5,640	0.09%
2018/05/29	5	26.56	5	28.32	28.90	0	5,324	0.00%
2018/05/28	5	26.50	0	0.00	26.30	5	5,210	0.10%
2018/05/25	6	26.10	7	26.20	26.10	-1	5,249	-0.02%
2018/05/23	26	27.20	1	27.15	26.60	25	5,324	0.47%
2018/05/22	1	27.30	7	27.30	27.05	-6	5,393	-0.11%
2018/05/21	7	27.79	4	27.80	27.80	3	5,422	0.06%
2018/05/15	2	26.70	11	26.62	26.85	-9	5,781	-0.16%
2018/05/14	10	26.03	20	26.35	26.30	-10	5,912	-0.17%
2018/05/11	9	26.15	1	25.80	26.65	8	6,014	0.13%
2018/05/10	16	25.35	15	25.39	25.20	1	5,914	0.02%
2018/05/09	0	0.00	1	24.60	24.60	-1	5,892	-0.02%
2018/05/07	0	0.00	12	24.97	25.05	-12	5,933	-0.20%
2018/05/02	15	23.54	18	24.01	23.70	-3	5,947	-0.05%
2018/04/30	10	23.20	0	0.00	23.25	10	5,972	0.17%
2018/04/27	0	0.00	11	21.50	22.30	-11	6,007	-0.18%
2018/04/25	2	20.90	1	21.00	21.60	1	6,620	0.02%
2018/04/23	12	20.81	14	20.76	21.00	-2	6,836	-0.03%
2018/04/20	2	22.65	0	0.00	22.65	2	7,062	0.03%
2018/04/17	1	22.35	10	22.80	22.20	-9	7,541	-0.12%
2018/04/16	77	23.71	77	24.34	23.20	0	7,687	0.00%
2018/04/13	8	22.90	1	23.15	23.00	7	8,000	0.09%
2018/04/12	2	23.15	0	0.00	23.10	2	8,475	0.02%
2018/04/11	0	0.00	11	23.38	23.40	-11	8,792	-0.13%
2018/04/10	13	22.89	46	23.45	23.00	-33	9,255	-0.36%
2018/04/09	2	25.00	0	0.00	24.35	2	9,832	0.02%
2018/03/31	18	27.18	12	27.28	27.20	6	11,562	0.05%
2018/03/30	11	26.24	19	25.71	25.60	-8	11,431	-0.07%
2018/03/29	12	26.48	5	26.27	25.65	7	11,564	0.06%
2018/03/28	15	26.39	27	26.75	25.90	-12	11,759	-0.10%
2018/03/27	105	24.92	90	25.49	26.05	15	11,555	0.13%	大買/
2018/03/26	1	23.90	8	23.95	23.70	-7	11,556	-0.06%
2018/03/23	6	24.73	1	24.00	24.00	5	11,587	0.04%
2018/03/22	1	25.95	2	26.68	26.05	-1	11,667	-0.01%
2018/03/20	2	27.03	1	26.75	26.80	1	12,025	0.01%
2018/03/19	1	26.60	0	0.00	26.60	1	12,383	0.01%
2018/03/16	0	0.00	1	27.30	26.95	-1	12,813	-0.01%
2018/03/15	8	28.18	8	27.79	27.55	0	12,935	0.00%
2018/03/14	11	27.88	8	27.92	27.55	3	13,175	0.02%
2018/03/13	0	0.00	2	27.85	27.65	-2	13,221	-0.02%
2018/03/12	7	27.87	7	28.51	28.20	0	13,332	0.00%
2018/03/09	12	26.65	6	26.56	26.70	6	13,288	0.05%
2018/03/08	2	28.00	2	28.03	27.55	0	13,430	0.00%
2018/03/07	2	28.95	0	0.00	28.60	2	13,633	0.01%
2018/03/06	2	28.88	1	28.65	28.85	1	13,904	0.01%
2018/03/02	1	29.50	4	29.40	29.30	-3	14,638	-0.02%
2018/03/01	4	29.70	7	29.71	30.20	-3	14,737	-0.02%
2018/02/27	15	30.47	5	30.68	29.90	10	15,070	0.07%
2018/02/26	5	30.53	10	30.64	30.40	-5	15,303	-0.03%
2018/02/23	5	30.08	4	29.90	30.10	1	15,273	0.01%
2018/02/22	10	30.11	10	30.21	30.50	0	15,393	0.00%
2018/02/21	6	29.28	3	29.28	29.70	3	15,313	0.02%
2018/02/12	9	27.77	8	27.83	27.80	1	15,343	0.01%
2018/02/09	10	25.87	13	26.58	26.60	-3	15,288	-0.02%
2018/02/08	28	28.86	17	29.12	28.65	11	15,097	0.07%
2018/02/07	9	30.01	17	29.41	28.20	-8	14,990	-0.05%
2018/02/06	15	29.81	5	30.00	29.35	10	15,184	0.07%
2018/02/05	9	32.26	10	32.19	32.60	-1	14,999	-0.01%
2018/02/02	1	35.50	0	0.00	35.45	1	14,916	0.01%
2018/02/01	0	0.00	5	35.69	35.30	-5	14,938	-0.03%
2018/01/31	0	0.00	2	36.00	35.95	-2	15,019	-0.01%
2018/01/30	5	36.52	6	36.03	35.60	-1	15,085	-0.01%
2018/01/29	4	36.49	2	36.08	36.30	2	15,087	0.01%
2018/01/26	0	0.00	1	35.00	35.20	-1	15,090	-0.01%
2018/01/25	5	36.06	11	36.30	35.80	-6	15,332	-0.04%
2018/01/24	1	36.65	0	0.00	36.05	1	15,375	0.01%
2018/01/23	2	36.33	7	36.60	36.00	-5	15,722	-0.03%
2018/01/22	2	36.90	44	35.69	37.00	-42	15,884	-0.26%
2018/01/19	16	36.78	8	36.03	35.80	8	15,980	0.05%
2018/01/18	13	40.53	0	0.00	39.55	13	15,534	0.08%
2018/01/17	51	41.08	46	41.26	40.95	5	15,414	0.03%
2018/01/16	102	41.65	119	42.05	41.30	-17	15,409	-0.11%	大買/大賣/
2018/01/15	13	39.81	26	40.44	40.10	-13	15,291	-0.09%
2018/01/12	85	41.11	31	41.54	40.25	54	15,232	0.35%
2018/01/11	6	39.96	107	40.01	39.80	-101	15,086	-0.67%	大賣/鉅額交易
2018/01/10	15	41.19	13	41.55	40.20	2	15,058	0.01%
2018/01/09	33	40.78	44	41.14	41.20	-11	15,144	-0.07%
2018/01/08	40	44.10	20	42.15	40.50	20	15,071	0.13%
2018/01/05	112	44.03	14	44.84	44.35	98	14,699	0.67%	大買/
2018/01/04	31	45.02	54	44.96	44.15	-23	14,418	-0.16%
2018/01/03	31	43.73	48.1	42.62	44.80	-17.1	13,966	-0.12%
2018/01/02	13	38.61	58	39.24	40.75	-45	13,344	-0.34%