達運 (6120)-凱基-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	2	17.35	1	17.45	17.50	1	10,872	0.01%
2024/04/26	1	17.00	4	17.00	17.00	-3	10,955	-0.03%
2024/04/25	5	16.90	0	0.00	16.85	5	11,515	0.04%
2024/04/24	1	16.85	26	16.83	16.80	-25	12,382	-0.20%
2024/04/23	22	16.84	10	17.08	16.70	12	12,508	0.10%
2024/04/22	9	16.84	33	16.49	16.80	-24	12,501	-0.19%
2024/04/19	4	15.75	0	0.00	15.75	4	12,587	0.03%
2024/04/18	3	15.87	0	0.00	15.90	3	13,006	0.02%
2024/04/17	5	15.65	0	0.00	15.60	5	14,719	0.03%
2024/04/16	6	15.79	79	15.92	15.60	-73	15,102	-0.48%
2024/04/15	0	0.00	5	16.77	16.40	-5	15,356	-0.03%
2024/04/12	3	16.78	3	17.17	16.75	0	15,296	0.00%
2024/04/11	1	17.85	1	17.15	17.15	0	15,201	0.00%
2024/04/10	7	17.68	2	17.85	17.55	5	15,264	0.03%
2024/04/09	5	17.46	14	17.59	17.25	-9	15,120	-0.06%
2024/04/08	119	18.46	50	18.18	17.90	69	14,805	0.47%	大買/
2024/04/03	75	18.21	51	18.24	18.60	24	13,686	0.18%
2024/04/02	56	17.23	61	17.03	16.95	-5	12,806	-0.04%
2024/03/27	5	15.97	0	0.00	15.95	5	12,044	0.04%
2024/03/26	2	16.25	10	16.05	15.90	-8	12,016	-0.07%
2024/03/25	10	16.37	2	16.40	16.25	8	11,947	0.07%
2024/03/22	2	15.90	1	15.70	15.95	1	11,882	0.01%
2024/03/21	0	0.00	0.2	15.65	15.80	-0.2	11,845	0.00%
2024/03/20	0	0.00	1	16.00	15.65	-1	11,799	-0.01%
2024/03/18	0	16.05	0	0.00	15.95	0	11,743	0.00%
2024/03/15	2	15.70	7	15.69	15.75	-5	11,764	-0.04%
2024/03/14	7	15.69	7	15.60	15.65	0	11,757	0.00%
2024/03/13	8	16.30	12	16.04	15.95	-4	11,681	-0.03%
2024/03/12	5	16.89	0	0.00	16.95	5	11,466	0.04%
2024/03/11	2	16.40	2	16.50	16.50	0	11,000	0.00%
2024/03/06	2	15.93	0	0.00	15.60	2	10,579	0.02%
2024/03/05	0	0.00	1	15.95	16.05	-1	10,524	-0.01%
2024/03/04	0	0.00	4	15.60	15.50	-4	10,356	-0.04%
2024/02/29	1	15.60	0	0.00	15.65	1	10,277	0.01%
2024/02/27	0	0.00	1	16.40	15.80	-1	10,237	-0.01%
2024/02/26	2	16.15	3.1	16.13	16.20	-1.1	10,170	-0.01%
2024/02/23	0	0.00	9	16.50	16.20	-9	10,157	-0.09%
2024/02/22	5	16.35	0	0.00	16.35	5	10,080	0.05%
2024/02/21	1	16.65	2	16.50	16.50	-1	10,022	-0.01%
2024/02/20	2	16.65	26	16.94	16.65	-24	9,965	-0.24%
2024/02/16	1	17.10	22	16.91	17.10	-21	9,692	-0.22%
2024/02/15	15	16.32	2	16.40	16.30	13	9,410	0.14%
2024/02/05	1	15.65	1	15.70	15.75	0	9,238	0.00%
2024/02/02	7	15.63	3	15.55	15.50	4	9,147	0.04%
2024/02/01	0	0.00	6	15.27	15.35	-6	9,110	-0.07%
2024/01/31	6	15.63	5	15.63	15.50	1	9,015	0.01%
2024/01/30	9	16.12	4	16.25	16.10	5	8,903	0.06%
2024/01/29	1	15.70	25	15.71	15.85	-24	8,780	-0.27%
2024/01/26	13	16.11	10	16.24	15.80	3	8,713	0.03%
2024/01/25	7	16.07	21	16.06	15.95	-14	8,589	-0.16%
2024/01/24	14	16.36	13	16.41	16.25	1	8,453	0.01%
2024/01/23	5	16.82	8	16.62	16.40	-3	8,338	-0.04%
2024/01/22	15	16.68	16.7	16.62	16.45	-1.7	8,093	-0.02%
2024/01/19	65	16.99	35	17.27	16.90	30	7,868	0.38%
2024/01/18	72	17.23	78	17.20	17.45	-6	7,224	-0.08%
2024/01/17	24	16.16	25	15.96	15.90	-1	6,305	-0.02%
2024/01/16	25	16.37	18	16.64	16.40	7	6,114	0.11%
2024/01/15	41	16.88	26	17.00	16.80	15	5,822	0.26%
2024/01/12	23	16.43	166	16.64	16.80	-143	5,465	-2.62%	大賣/鉅額交易
2024/01/11	334	16.74	135	17.13	16.45	199	4,982	3.99%	大買/大賣/鉅額交易
2024/01/10	16	14.58	21	15.01	16.25	-5	3,206	-0.16%
2024/01/09	3	15.00	13	14.89	14.80	-10	2,785	-0.36%
2024/01/08	0	0.00	9	14.22	14.15	-9	2,602	-0.35%
2024/01/05	7	14.29	2	14.15	14.15	5	2,603	0.19%
2024/01/04	3	14.40	11	14.26	14.15	-8	2,574	-0.31%
2024/01/03	10	13.80	0	0.00	13.75	10	2,566	0.39%
2023/12/25	0	0.00	1	13.20	13.15	-1	3,068	-0.03%
2023/12/19	7	13.22	0	0.00	13.30	7	3,325	0.21%
2023/12/18	5	13.55	0	0.00	13.45	5	3,336	0.15%
2023/12/13	2	13.65	2	13.65	13.55	0	3,790	0.00%
2023/12/12	0	0.00	6	13.65	13.70	-6	3,975	-0.15%
2023/12/06	10	13.80	0	0.00	13.75	10	4,977	0.20%
2023/12/04	4	14.08	0	0.00	14.00	4	5,037	0.08%
2023/12/01	6	13.95	0	0.00	13.90	6	5,055	0.12%
2023/11/29	2	13.90	0	0.00	13.85	2	5,040	0.04%
2023/11/27	1	13.75	0	0.00	13.75	1	5,065	0.02%
2023/11/22	2	14.20	1	14.05	14.10	1	5,085	0.02%
2023/11/21	2	13.95	0	0.00	14.05	2	5,030	0.04%
2023/11/13	5	13.42	0	0.00	13.40	5	5,230	0.10%
2023/11/10	0	0.00	1	13.40	13.40	-1	5,277	-0.02%
2023/11/07	0	0.00	1	13.95	13.90	-1	5,473	-0.02%
2023/11/06	0	0.00	3	14.00	14.10	-3	5,703	-0.05%
2023/10/27	2	14.10	0	0.00	13.95	2	6,108	0.03%
2023/10/26	8	14.06	0	0.00	14.10	8	6,188	0.13%
2023/10/25	1	14.40	0	0.00	14.45	1	6,233	0.02%
2023/10/24	1	14.15	10	14.15	14.15	-9	6,379	-0.14%
2023/10/20	0	0.00	1	13.45	13.50	-1	6,653	-0.02%
2023/10/19	2	13.65	0	0.00	13.80	2	6,736	0.03%
2023/10/18	4	14.00	0	0.00	13.90	4	6,942	0.06%
2023/10/17	2	14.10	0	0.00	14.15	2	7,104	0.03%
2023/10/13	7	14.70	0	0.00	14.70	7	7,394	0.09%
2023/10/12	3	15.00	0	0.00	14.85	3	7,571	0.04%
2023/10/11	2	15.35	30	14.90	14.75	-28	7,913	-0.35%
2023/10/06	16	16.12	0	0.00	15.90	16	8,521	0.19%
2023/10/05	0	0.00	4	16.38	16.30	-4	9,007	-0.04%
2023/10/04	5	15.65	5	16.00	16.20	0	9,543	0.00%
2023/09/28	17	16.12	0	0.00	15.80	17	9,746	0.17%
2023/09/27	24	15.88	2	15.85	15.90	22	9,694	0.23%
2023/09/26	0	0.00	3	15.92	15.80	-3	9,679	-0.03%
2023/09/25	3	15.97	0	0.00	16.05	3	9,699	0.03%
2023/09/22	0	0.00	3	16.00	16.00	-3	9,645	-0.03%
2023/09/21	0	0.00	1	15.45	15.45	-1	9,548	-0.01%
2023/09/20	6	15.57	0	0.00	15.55	6	9,535	0.06%
2023/09/19	9	15.90	14	15.79	15.85	-5	9,608	-0.05%
2023/09/18	13	16.15	2	16.50	16.10	11	9,959	0.11%
2023/09/15	5	15.65	4	15.88	15.55	1	10,661	0.01%
2023/09/14	30	16.00	0	0.00	15.70	30	10,989	0.27%
2023/09/13	2	15.00	40	14.91	14.95	-38	11,493	-0.33%
2023/09/12	9	14.96	2	15.40	14.50	7	11,354	0.06%
2023/09/11	1	15.50	8	15.50	15.50	-7	10,920	-0.06%
2023/09/08	1	14.10	0	0.00	14.10	1	10,897	0.01%
2023/09/07	0	0.00	11	14.05	14.10	-11	10,884	-0.10%
2023/09/06	40	14.65	0	0.00	14.60	40	10,845	0.37%
2023/09/04	2	14.95	0	0.00	14.95	2	10,833	0.02%
2023/09/01	0	0.00	13	15.00	14.90	-13	10,824	-0.12%
2023/08/31	1	14.75	2	14.85	14.90	-1	10,810	-0.01%
2023/08/30	3	14.77	1	14.75	14.75	2	10,924	0.02%
2023/08/29	0	0.00	10	14.40	14.55	-10	10,898	-0.09%
2023/08/28	0	0.00	10	14.40	14.40	-10	10,894	-0.09%
2023/08/24	2	14.85	2	15.15	14.85	0	10,970	0.00%
2023/08/23	1	14.40	2	14.45	14.50	-1	10,905	-0.01%
2023/08/22	1	14.60	4	14.63	14.60	-3	10,845	-0.03%
2023/08/21	2	15.25	9	15.20	15.20	-7	10,781	-0.06%
2023/08/16	1	15.10	0	0.00	15.10	1	10,657	0.01%
2023/08/15	11	15.48	0	0.00	15.45	11	10,600	0.10%
2023/08/11	11	15.22	1	14.95	15.30	10	10,457	0.10%
2023/08/10	1	14.45	2	14.50	14.70	-1	10,312	-0.01%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/08	1	16.90	3	16.90	16.75	-2	9,895	-0.02%
2023/08/07	1	16.45	2	16.58	16.50	-1	9,784	-0.01%
2023/08/04	0	0.00	2	16.35	16.25	-2	9,731	-0.02%
2023/08/02	0	0.00	2	16.20	16.15	-2	9,702	-0.02%
2023/08/01	0	0.00	2	16.70	16.65	-2	9,609	-0.02%
2023/07/31	2	17.05	6	16.83	16.65	-4	9,576	-0.04%
2023/07/28	4	16.83	9	16.73	16.95	-5	9,484	-0.05%
2023/07/27	8	17.20	11	17.15	17.20	-3	9,398	-0.03%
2023/07/26	29	16.57	47	16.51	16.45	-18	9,213	-0.20%
2023/07/25	7	17.55	6	17.53	17.65	1	8,969	0.01%
2023/07/24	2	17.55	3	17.30	17.25	-1	8,812	-0.01%
2023/07/21	8	17.90	6	17.73	17.70	2	8,670	0.02%
2023/07/20	9	19.03	6	19.10	18.90	3	8,434	0.04%
2023/07/19	17	18.98	19	19.24	19.20	-2	8,219	-0.02%
2023/07/18	2	18.95	5	18.84	18.20	-3	7,875	-0.04%
2023/07/17	8	19.11	6	19.13	18.95	2	7,689	0.03%
2023/07/14	28	19.10	14	18.78	18.75	14	7,505	0.19%
2023/07/13	12	19.73	62	19.82	19.15	-50	7,164	-0.70%
2023/07/12	11	18.53	28	18.26	18.90	-17	6,415	-0.26%
2023/07/11	27	17.64	38	17.79	17.70	-11	5,935	-0.19%
2023/07/10	27	16.93	67	16.95	17.50	-40	5,248	-0.76%
2023/07/07	21	15.81	32	15.88	15.95	-11	4,908	-0.22%
2023/07/06	2	15.35	1	15.60	15.40	1	4,824	0.02%
2023/07/05	4	15.18	0	0.00	15.20	4	4,789	0.08%
2023/07/04	2	14.95	6	14.86	14.90	-4	4,762	-0.08%
2023/07/03	11	15.59	3	15.55	15.25	8	4,747	0.17%
2023/06/30	3	14.90	3	14.75	15.15	0	4,708	0.00%
2023/06/29	1	14.70	12	14.68	14.70	-11	4,689	-0.23%
2023/06/28	13	14.62	1	14.85	14.55	12	4,674	0.26%
2023/06/27	7	14.43	6	14.33	14.40	1	4,644	0.02%
2023/06/26	15	15.73	53.1	16.15	15.25	-38.1	4,497	-0.85%
2023/06/21	78	15.97	14	16.13	15.85	64	4,000	1.60%
2023/06/20	17	14.59	38	15.40	15.55	-21	3,047	-0.69%
2023/06/19	12	14.08	47	14.21	14.15	-35	2,575	-1.36%
2023/06/16	2	13.55	4	13.55	13.55	-2	1,831	-0.11%
2023/06/15	14	11.89	7	12.18	12.35	7	1,761	0.40%
2023/06/14	2	11.30	0	0.00	11.25	2	1,665	0.12%
2023/06/12	2	11.00	3	11.05	10.95	-1	1,616	-0.06%
2023/06/09	1	10.85	0	0.00	10.85	1	1,595	0.06%
2023/06/07	1	10.90	0	0.00	10.80	1	1,573	0.06%
2023/06/06	1	10.85	0	0.00	10.90	1	1,579	0.06%
2023/06/05	11	10.97	0	0.00	10.85	11	1,580	0.70%
2023/06/02	2	10.75	0	0.00	10.75	2	1,456	0.14%
2023/05/31	2	10.80	5	10.80	10.80	-3	1,457	-0.21%
2023/05/30	0	0.00	3	11.00	10.65	-3	1,441	-0.21%
2023/05/29	2	10.38	10	10.35	10.30	-8	1,354	-0.59%
2023/05/22	0	0.00	1	10.40	10.45	-1	1,463	-0.07%
2023/05/17	0	0.00	2	10.40	10.40	-2	1,528	-0.13%
2023/05/11	5	10.14	0	0.00	10.05	5	1,583	0.32%
2023/05/10	0	0.00	6	10.25	10.20	-6	1,590	-0.38%
2023/05/05	10	10.20	0	0.00	10.25	10	1,661	0.60%
2023/05/02	0	0.00	1	10.25	10.25	-1	1,668	-0.06%
2023/04/26	1	10.30	0	0.00	10.30	1	1,677	0.06%
2023/04/24	0	0.00	1	10.35	10.45	-1	1,649	-0.06%
2023/04/20	0	0.00	10	10.75	10.65	-10	1,608	-0.62%
2023/04/17	10	11.30	7	11.33	11.35	3	1,495	0.20%
2023/04/14	0	0.00	8	11.03	11.15	-8	1,448	-0.55%
2023/04/13	4	10.75	1	10.85	10.75	3	1,381	0.22%
2023/04/10	0	0.00	3	10.50	10.55	-3	1,336	-0.22%
2023/04/07	1	10.70	4	10.80	10.70	-3	1,316	-0.23%
2023/04/06	3	10.72	6	10.75	10.80	-3	1,309	-0.23%
2023/03/31	2	10.65	2	10.65	10.65	0	1,303	0.00%
2023/03/30	1	10.60	7	10.64	10.55	-6	1,277	-0.47%
2023/03/28	0	0.00	2	10.70	10.40	-2	1,265	-0.16%
2023/03/24	4	10.60	4	10.60	10.60	0	1,246	0.00%
2023/03/23	0	0.00	1	10.50	10.45	-1	1,223	-0.08%
2023/03/22	0	0.00	2	10.85	10.60	-2	1,209	-0.17%
2023/03/21	5	10.63	3	10.53	10.60	2	1,145	0.17%
2023/03/20	0	0.00	2	10.05	10.00	-2	1,074	-0.19%
2023/03/10	0	0.00	20	10.20	10.15	-20	1,076	-1.86%
2023/03/02	0	0.00	2	10.15	10.15	-2	1,020	-0.20%
2023/03/01	2	10.40	0	0.00	10.15	2	1,012	0.20%
2023/02/21	0	0.00	2	10.05	10.05	-2	891	-0.22%
2023/02/20	5	10.20	0	0.00	10.20	5	868	0.58%
2023/02/14	0	0.00	5	9.76	9.78	-5	782	-0.64%
2023/02/13	5	9.44	0	0.00	9.46	5	738	0.68%
2023/02/10	0	0.00	5	9.49	9.57	-5	737	-0.68%
2023/02/09	5	9.50	0	0.00	9.52	5	724	0.69%
2023/02/07	0	0.00	5	9.70	9.67	-5	705	-0.71%
2023/02/01	3.1	9.06	0	0.00	9.05	3.1	626	0.49%
2023/01/16	0.2	8.80	0	0.00	8.70	0.2	625	0.03%
2022/12/09	7	8.96	0	0.00	8.95	7	809	0.86%
2022/12/05	3	9.38	0	0.00	9.36	3	834	0.36%
2022/12/01	2	9.18	0	0.00	9.18	2	832	0.24%
2022/11/22	2	9.13	0	0.00	9.05	2	1,229	0.16%
2022/11/09	22	8.98	0	0.00	9.03	22	1,364	1.61%
2022/11/08	0.1	9.02	0	0.00	8.95	0.1	1,411	0.00%
2022/10/13	0	0.00	4	8.56	8.56	-4	1,636	-0.24%
2022/10/05	0	0.00	3	9.22	9.22	-3	1,652	-0.18%
2022/10/04	1	8.90	0	0.00	8.98	1	1,664	0.06%
2022/09/28	0.1	8.29	0	0.00	8.23	0.1	1,702	0.00%
2022/09/26	2.1	9.00	2	8.72	8.59	0.1	1,707	0.01%
2022/09/21	0.1	9.27	0	0.00	9.18	0.1	1,732	0.01%
2022/09/20	5	9.33	0	0.00	9.31	5	1,743	0.29%
2022/09/19	0.1	9.39	1	9.31	9.31	-0.9	1,773	-0.05%
2022/09/15	1.1	9.51	0	0.00	9.54	1.1	1,822	0.06%
2022/09/13	0	0.00	2	9.42	9.45	-2	1,849	-0.11%
2022/09/12	0.1	9.47	0	0.00	9.40	0.1	1,896	0.01%
2022/09/06	2	9.47	0	0.00	9.45	2	1,940	0.10%
2022/09/05	0.1	9.70	0	0.00	9.60	0.1	1,962	0.01%
2022/09/01	2	10.10	0	0.00	10.05	2	1,960	0.10%
2022/08/31	6	10.56	5	10.30	10.30	1	1,961	0.05%
2022/08/22	0.1	10.60	0	0.00	10.40	0.1	2,496	0.00%
2022/08/19	6	10.73	0	0.00	10.70	6	2,648	0.23%
2022/08/18	5	10.45	0	0.00	10.45	5	2,626	0.19%
2022/08/17	0	0.00	2	10.45	10.40	-2	2,661	-0.08%
2022/08/15	2	10.55	0	0.00	10.50	2	3,127	0.06%
2022/08/11	0	0.00	15	10.40	10.15	-15	3,110	-0.48%
2022/08/10	0	0.00	4	10.15	10.10	-4	3,125	-0.13%
2022/08/05	1	9.86	1	10.00	10.05	0	3,160	0.00%
2022/08/04	5.1	9.71	10	9.62	9.73	-5	3,161	-0.16%
2022/08/01	40	10.36	2	10.35	10.35	38	3,154	1.20%
2022/07/26	0	0.00	10	10.00	10.10	-10	3,138	-0.32%
2022/07/25	0	0.00	2	10.15	10.15	-2	3,133	-0.06%
2022/07/22	5	10.15	0	0.00	10.10	5	3,132	0.16%
2022/07/21	5	10.00	0	0.00	10.10	5	3,151	0.16%
2022/07/20	0	0.00	10	9.92	9.94	-10	3,142	-0.32%
2022/07/12	1	9.30	0	0.00	8.91	1	3,182	0.03%
2022/07/08	0	0.00	3	9.37	9.48	-3	3,184	-0.09%
2022/07/06	0	9.10	0	0.00	9.02	0	3,190	0.00%
2022/07/01	0	0.00	2	9.08	9.06	-2	3,223	-0.06%
2022/06/30	0	0.00	1	9.68	9.68	-1	3,217	-0.03%
2022/06/29	0	0.00	9	10.05	10.05	-9	3,222	-0.28%
2022/06/24	0	0.00	20	9.95	10.00	-20	3,266	-0.61%
2022/06/23	0	0.00	10	10.10	9.85	-10	3,276	-0.31%
2022/06/22	2	9.71	0	0.00	9.76	2	3,260	0.06%
2022/06/20	0	0.00	10	10.00	9.66	-10	3,264	-0.31%
2022/06/17	0.1	10.15	0	0.00	10.10	0.1	3,231	0.00%
2022/06/16	2	10.10	0	0.00	10.10	2	3,230	0.06%
2022/06/09	5	10.65	0	0.00	10.60	5	3,235	0.15%
2022/06/07	0	10.65	0	0.00	10.50	0	3,216	0.00%
2022/06/06	20	10.73	10	10.65	10.65	10	3,230	0.31%
2022/06/02	14	10.73	0	0.00	10.75	14	3,155	0.44%
2022/06/01	0	0.00	2	10.70	10.70	-2	2,944	-0.07%
2022/05/30	0	0.00	10	10.50	10.40	-10	2,659	-0.38%
2022/05/27	22	10.54	1	10.45	10.45	21	2,700	0.78%
2022/05/26	2	10.20	0	0.00	10.15	2	2,557	0.08%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	8	10.46	0	0.00	10.25	8	2,575	0.31%
2022/05/23	12	11.31	0	0.00	10.90	12	2,451	0.49%
2022/05/19	20	10.80	0	0.00	10.85	20	2,164	0.92%
2022/05/12	2	10.20	0	0.00	10.00	2	2,207	0.09%
2022/05/10	2	10.40	7	10.35	10.40	-5	2,291	-0.22%
2022/05/09	2	10.55	0	0.00	10.30	2	2,352	0.08%
2022/05/06	0	0.00	2	10.60	10.75	-2	2,403	-0.08%
2022/04/25	1	10.85	0	0.00	10.75	1	2,627	0.04%
2022/04/12	2	11.00	0	0.00	11.05	2	4,330	0.05%
2022/04/07	3	11.70	0	0.00	11.45	3	6,608	0.05%
2022/04/06	1	11.85	0	0.00	11.90	1	6,749	0.01%
2022/04/01	5	11.90	2	12.00	11.95	3	7,088	0.04%
2022/03/31	6	12.11	0	0.00	12.10	6	7,157	0.08%
2022/03/30	22	12.25	0	0.00	12.25	22	7,207	0.31%
2022/03/29	2	12.33	0	0.00	12.30	2	7,276	0.03%
2022/03/28	3	12.55	0	0.00	12.60	3	7,773	0.04%
2022/03/25	4	12.79	0	0.00	12.85	4	7,848	0.05%
2022/03/18	0	0.00	1	13.20	13.15	-1	10,021	-0.01%
2022/03/10	0	0.00	1	13.15	13.10	-1	11,290	-0.01%
2022/03/09	0	0.00	1	12.80	12.80	-1	11,254	-0.01%
2022/03/08	2	12.18	0	0.00	12.15	2	11,217	0.02%
2022/03/07	8	12.24	0	0.00	12.20	8	11,190	0.07%
2022/03/03	0	0.00	5	13.30	13.00	-5	11,300	-0.04%
2022/03/02	2	12.95	1	13.00	13.00	1	11,335	0.01%
2022/03/01	10	12.95	0	0.00	13.15	10	11,239	0.09%
2022/02/25	5	13.00	0	0.00	12.80	5	11,249	0.04%
2022/02/24	2	13.00	0	0.00	12.85	2	11,276	0.02%
2022/02/23	6	13.56	0	0.00	13.55	6	11,268	0.05%
2022/02/17	10	14.00	0	0.00	13.85	10	11,282	0.09%
2022/02/16	6	14.10	0	0.00	14.10	6	11,265	0.05%
2022/02/15	2	14.05	2	14.20	13.90	0	11,272	0.00%
2022/02/14	2	13.85	0	0.00	13.90	2	11,236	0.02%
2022/02/11	0	0.00	6	14.31	14.30	-6	11,205	-0.05%
2022/02/10	1	14.20	1	14.45	14.20	0	11,154	0.00%
2022/02/09	1	14.00	4	14.16	14.30	-3	11,116	-0.03%
2022/02/08	0	0.00	17	13.88	14.00	-17	11,059	-0.15%
2022/02/07	3	13.05	0	0.00	13.45	3	11,009	0.03%
2022/01/26	0	0.00	1	12.80	12.70	-1	10,980	-0.01%
2022/01/25	2	12.95	0	0.00	12.75	2	10,972	0.02%
2022/01/24	3	13.15	1	13.15	13.15	2	10,947	0.02%
2022/01/21	3	13.37	1	13.60	13.25	2	10,923	0.02%
2022/01/20	4	13.95	1	13.95	13.70	3	10,900	0.03%
2022/01/19	1	13.75	0	0.00	13.60	1	10,860	0.01%
2022/01/18	9	13.77	9	13.82	13.75	0	10,828	0.00%
2022/01/17	3	13.38	28	13.51	13.65	-25	10,791	-0.23%
2022/01/14	2	13.30	3	13.35	13.35	-1	10,755	-0.01%
2022/01/13	1	13.70	3	13.73	13.70	-2	10,673	-0.02%
2022/01/12	5	14.11	2	14.10	14.00	3	10,594	0.03%
2022/01/11	12	14.20	7	14.19	14.15	5	10,392	0.05%
2022/01/10	18	14.69	11	14.61	14.40	7	10,207	0.07%
2022/01/07	8	14.99	12	14.79	14.55	-4	9,773	-0.04%
2022/01/06	13	15.11	16	15.21	15.15	-3	9,598	-0.03%
2022/01/05	31	15.28	30	15.43	14.90	1	9,413	0.01%
2022/01/04	43	15.50	9	15.12	15.10	34	8,986	0.38%
2022/01/03	132	16.15	126	16.19	16.10	6	8,602	0.07%	大買/大賣/
2021/12/30	44	15.14	103	15.56	16.00	-59	7,340	-0.80%	大賣/
2021/12/29	31	14.55	1	14.85	14.55	30	6,655	0.45%
2021/12/28	3	14.57	13	14.75	14.60	-10	6,490	-0.15%
2021/12/27	12	14.34	17	14.39	14.45	-5	6,159	-0.08%
2021/12/24	8	14.16	1	14.25	14.10	7	6,077	0.12%
2021/12/23	16	14.27	1	14.35	14.35	15	6,005	0.25%
2021/12/22	25	14.50	40	14.52	14.30	-15	5,924	-0.25%
2021/12/21	0	0.00	1	13.90	13.95	-1	5,385	-0.02%
2021/12/20	5	14.03	0	0.00	14.10	5	5,307	0.09%
2021/12/17	31	14.23	20	14.05	14.00	11	5,250	0.21%
2021/12/16	21.2	14.77	12	14.96	14.85	9.2	5,064	0.18%
2021/12/15	56	14.73	143	14.93	14.60	-87	4,812	-1.81%	大賣/
2021/12/14	84	15.04	86	15.18	14.10	-2	4,038	-0.05%
2021/12/13	15	15.06	29	15.52	15.55	-14	3,048	-0.46%
2021/12/10	84	13.64	42	13.54	14.15	42	2,758	1.52%
2021/12/09	2	12.45	11	12.45	12.90	-9	2,045	-0.44%
2021/12/06	0	0.00	18	11.41	11.45	-18	1,682	-1.07%
2021/12/02	1	11.10	0	0.00	11.05	1	1,683	0.06%
2021/12/01	0	0.00	2	11.00	11.10	-2	1,688	-0.12%
2021/11/29	16	10.62	5	10.70	10.70	11	1,549	0.71%
2021/11/26	2	11.00	0	0.00	10.90	2	1,524	0.13%
2021/11/25	0	0.00	0.1	11.60	11.50	-0.1	1,465	-0.01%
2021/11/22	0	0.00	22	11.46	11.70	-22	1,376	-1.60%
2021/11/19	3	11.25	0	0.00	11.30	3	1,324	0.23%
2021/11/18	0	0.00	5	11.40	11.50	-5	1,294	-0.39%
2021/11/17	10	11.00	0	0.00	11.00	10	1,240	0.81%
2021/11/16	0	0.00	8	11.05	10.90	-8	1,240	-0.65%
2021/11/15	10	10.90	0	0.00	10.85	10	1,236	0.81%
2021/11/10	0.1	11.30	0	0.00	11.15	0.1	1,203	0.01%
2021/11/04	1	11.10	0	0.00	11.10	1	1,268	0.08%
2021/10/07	1	10.50	0	0.00	10.55	1	1,713	0.06%
2021/10/04	5	10.30	0	0.00	10.20	5	1,738	0.29%
2021/09/30	2	11.15	1	11.20	11.20	1	1,703	0.06%
2021/09/24	4	11.30	0	0.00	11.30	4	1,723	0.23%
2021/09/22	15	11.13	25	11.14	11.20	-10	1,739	-0.57%
2021/09/16	1	11.15	0	0.00	11.15	1	1,808	0.06%
2021/09/14	0	0.00	1	11.30	11.35	-1	1,824	-0.05%
2021/09/13	1	11.25	0	0.00	11.25	1	1,832	0.05%
2021/09/08	2	11.00	5	11.10	10.85	-3	1,860	-0.16%
2021/09/06	1	11.55	2	11.65	11.40	-1	1,825	-0.05%
2021/09/03	0	0.00	7	11.88	11.85	-7	1,819	-0.38%
2021/09/02	0	0.00	15	11.75	11.75	-15	1,823	-0.82%
2021/08/31	1	11.75	0	0.00	11.90	1	1,861	0.05%
2021/08/24	6	11.98	7	11.83	11.75	-1	1,895	-0.05%
2021/08/23	1	11.95	0	0.00	12.15	1	1,923	0.05%
2021/08/19	2	11.48	1	11.60	11.40	1	1,928	0.05%
2021/08/16	2	12.05	0	0.00	11.90	2	1,948	0.10%
2021/08/13	0	0.00	3	12.40	12.25	-3	1,972	-0.15%
2021/08/11	8	12.67	0	0.00	12.50	8	1,996	0.40%
2021/08/10	22	13.20	0	0.00	13.15	22	1,991	1.10%
2021/08/09	2	13.35	0	0.00	13.30	2	2,041	0.10%
2021/08/04	0	0.00	10	14.00	14.10	-10	2,129	-0.47%
2021/07/30	0	0.00	3	13.45	13.30	-3	2,233	-0.13%
2021/07/26	1	14.05	0	0.00	14.05	1	2,533	0.04%
2021/07/23	1	14.00	10	14.00	14.00	-9	2,604	-0.35%
2021/07/21	13	13.13	0	0.00	13.15	13	2,834	0.46%
2021/07/20	25	13.59	0	0.00	13.45	25	3,015	0.83%
2021/07/15	6	13.45	0	0.00	13.45	6	3,479	0.17%
2021/07/05	0	0.00	0	13.55	13.75	0	4,274	0.00%
2021/07/01	5	13.52	0	0.00	13.25	5	4,421	0.11%
2021/06/29	1	13.65	0	0.00	13.40	1	4,776	0.02%
2021/06/28	1	13.90	0	0.00	13.75	1	5,029	0.02%
2021/06/15	3	13.90	0	0.00	13.85	3	6,337	0.05%
2021/06/09	2	13.95	0	0.00	13.70	2	6,371	0.03%
2021/06/08	5	14.00	0	0.00	13.95	5	6,375	0.08%
2021/06/03	0	0.00	1	14.25	14.15	-1	6,361	-0.02%
2021/05/31	0	0.00	1	13.80	13.80	-1	6,353	-0.02%
2021/05/18	6	12.30	0	0.00	12.30	6	6,486	0.09%
2021/05/17	0	0.00	4	11.25	11.20	-4	6,454	-0.06%
2021/05/14	0	0.00	1	12.50	12.40	-1	6,392	-0.02%
2021/05/13	2	11.50	2	12.75	12.45	0	6,367	0.00%
2021/05/07	0	0.00	1	14.45	14.90	-1	6,300	-0.02%
2021/05/06	0	0.00	1	14.30	14.35	-1	6,262	-0.02%
2021/05/03	2	15.90	5	15.80	15.85	-3	6,039	-0.05%
2021/04/29	8	17.43	3	17.60	17.05	5	5,940	0.08%
2021/04/28	18	17.87	10	17.75	17.75	8	5,858	0.14%
2021/04/27	3	17.85	0	0.00	17.70	3	5,780	0.05%
2021/04/26	1	18.35	3	18.17	18.25	-2	5,597	-0.04%
2021/04/23	8	18.14	2	18.10	18.00	6	5,401	0.11%
2021/04/22	3	18.65	0	0.00	17.00	3	5,269	0.06%
2021/04/21	12	17.94	5	18.22	18.35	7	5,031	0.14%
2021/04/20	2	17.55	0	0.00	17.40	2	4,900	0.04%
2021/04/19	4	17.35	1	17.35	17.25	3	4,883	0.06%
2021/04/16	2	17.20	2	17.65	17.40	0	4,822	0.00%
2021/04/15	1	17.75	2	17.75	17.45	-1	4,768	-0.02%
2021/04/14	2	16.50	0	0.00	16.75	2	4,583	0.04%
2021/04/12	5	17.86	7	17.99	17.70	-2	4,493	-0.04%
2021/04/09	1	17.45	3	17.50	17.35	-2	4,339	-0.05%
2021/04/08	3	17.30	0	0.00	17.30	3	4,247	0.07%
2021/04/07	0	0.00	1.4	16.90	17.35	-1.4	4,208	-0.03%
2021/04/06	4	17.00	5	17.17	16.85	-1	4,178	-0.02%
2021/04/01	19	17.30	15	17.48	17.00	4	4,311	0.09%
2021/03/31	2	16.50	10	16.62	16.85	-8	4,099	-0.20%
2021/03/30	21	16.14	16	16.20	16.10	5	3,892	0.13%
2021/03/29	8	15.66	4	15.65	15.40	4	3,593	0.11%
2021/03/23	0	0.00	2	15.40	15.10	-2	3,541	-0.06%
2021/03/22	2	15.60	0	0.00	15.55	2	3,447	0.06%
2021/03/19	22	15.25	30	15.25	15.00	-8	3,346	-0.24%
2021/03/18	16	15.21	9	15.30	15.30	7	3,049	0.23%
2021/03/15	3	14.15	0	0.00	14.20	3	2,941	0.10%
2021/03/11	0	0.00	10	14.10	14.05	-10	3,131	-0.32%
2021/03/10	0	0.00	1	13.75	13.80	-1	3,338	-0.03%
2021/03/05	0	0.00	145	13.60	13.50	-145	3,730	-3.89%	大賣/鉅額交易
2021/02/26	0	0.00	2	14.15	14.20	-2	3,976	-0.05%
2021/02/24	0	0.00	3	14.33	13.95	-3	4,016	-0.07%
2021/02/22	0	0.00	7	13.95	14.05	-7	4,684	-0.15%
2021/02/19	0	0.00	1	13.50	13.50	-1	4,625	-0.02%
2021/02/18	1	13.40	3	13.40	13.45	-2	4,610	-0.04%
2021/02/17	0	0.00	0.1	13.00	13.10	-0.1	4,609	0.00%
2021/02/04	0	0.00	2	12.75	12.70	-2	4,590	-0.04%
2021/02/03	84	12.86	2	12.93	13.00	82	4,579	1.79%
2021/02/01	68	12.82	0	0.00	12.75	68	4,465	1.52%
2021/01/29	1	12.65	0	0.00	12.25	1	4,401	0.02%
2021/01/27	2	12.55	5	12.50	12.50	-3	4,368	-0.07%
2021/01/26	2	12.58	0	0.00	12.50	2	4,367	0.05%
2021/01/22	3	12.35	0	0.00	12.65	3	4,354	0.07%
2021/01/21	1	12.70	1	12.40	12.40	0	4,341	0.00%
2021/01/20	0	0.00	1	13.05	12.50	-1	4,325	-0.02%
2021/01/18	1	13.30	0	0.00	13.30	1	4,270	0.02%
2021/01/13	6	14.09	6	13.99	14.00	0	4,188	0.00%
2021/01/08	0	0.00	2	13.70	13.60	-2	4,066	-0.05%
2021/01/06	8	14.15	14	13.95	13.80	-6	4,117	-0.15%
2021/01/05	0	0.00	3	14.35	14.30	-3	4,033	-0.07%
2021/01/04	1	14.30	0	0.00	14.25	1	3,993	0.03%
2020/12/31	4	14.10	2	14.00	14.10	2	3,966	0.05%
2020/12/29	15	14.52	19	14.45	14.50	-4	3,900	-0.10%
2020/12/28	13	14.91	13.7	14.90	14.85	-0.7	3,815	-0.02%
2020/12/25	5	14.05	1	14.20	14.10	4	3,536	0.11%
2020/12/24	7	14.48	0	0.00	14.05	7	3,515	0.20%
2020/12/23	1	13.70	9	14.02	14.15	-8	3,468	-0.23%
2020/12/22	15	14.23	4	14.35	13.80	11	3,450	0.32%
2020/12/18	1	13.90	0	0.00	13.70	1	3,302	0.03%
2020/12/17	3	13.90	0	0.00	13.85	3	3,288	0.09%
2020/12/15	6	14.30	49.1	13.67	13.65	-43.1	3,289	-1.31%
2020/12/14	5	14.20	0	0.00	14.15	5	3,262	0.15%
2020/12/11	5	14.05	6	13.40	13.60	-1	3,222	-0.03%
2020/12/10	0	0.00	14	14.05	13.95	-14	3,164	-0.44%
2020/12/09	6	14.35	11	14.16	14.10	-5	3,119	-0.16%
2020/12/08	13	14.13	25	14.03	13.85	-12	3,059	-0.39%
2020/12/07	20	14.31	55	14.25	14.25	-35	3,048	-1.15%
2020/12/04	3	14.50	4	14.50	14.50	-1	2,894	-0.03%
2020/12/03	5	13.70	0	0.00	13.65	5	2,678	0.19%
2020/12/02	10	13.95	87	13.97	13.90	-77	2,725	-2.83%
2020/12/01	23	14.33	43	14.43	14.30	-20	2,750	-0.73%
2020/11/30	71	13.50	1	13.50	13.70	70	2,681	2.61%
2020/11/27	3	12.90	5	12.90	12.95	-2	2,474	-0.08%
2020/11/25	10	12.55	0	0.00	12.55	10	2,452	0.41%
2020/11/24	10	12.75	0	0.00	12.50	10	2,414	0.41%
2020/11/20	112	13.19	164	13.17	12.65	-52	2,329	-2.23%	大買/大賣/
2020/11/19	1	12.15	11.7	12.14	12.90	-10.7	1,896	-0.57%
2020/11/17	22	11.66	0	0.00	11.55	22	1,568	1.40%
2020/11/16	15	11.74	19	11.79	11.70	-4	1,609	-0.25%
2020/11/13	2	11.35	0	0.00	11.50	2	1,593	0.13%
2020/11/12	7	11.34	0	0.00	11.40	7	1,595	0.44%
2020/11/11	1	11.25	2	11.30	11.35	-1	1,627	-0.06%
2020/11/10	5	11.25	0	0.00	11.25	5	1,632	0.31%
2020/10/29	0	0.00	4	11.25	11.25	-4	1,687	-0.24%
2020/10/26	0	0.00	10	11.70	11.70	-10	1,818	-0.55%
2020/10/23	0	0.00	2	11.75	11.70	-2	1,817	-0.11%
2020/10/16	0	0.00	1	11.65	11.65	-1	1,866	-0.05%
2020/10/15	100	12.20	2	12.00	11.80	98	1,877	5.22%
2020/10/14	3	11.83	5	11.85	11.85	-2	1,837	-0.11%
2020/09/25	7	10.89	105	10.71	10.65	-98	2,363	-4.15%	大賣/
2020/09/23	5	11.55	0	0.00	11.50	5	2,355	0.21%
2020/09/10	4	12.38	2	12.00	11.90	2	2,400	0.08%
2020/09/04	2	11.50	16	11.94	12.50	-14	2,284	-0.61%
2020/09/03	0	0.00	8	12.15	11.85	-8	2,171	-0.37%
2020/09/01	0	0.00	2	11.10	11.10	-2	2,031	-0.10%
2020/08/31	5	10.95	0	0.00	10.85	5	2,084	0.24%
2020/08/25	0	0.00	0.1	11.05	10.75	-0.1	2,101	-0.01%
2020/08/20	1	10.35	10	10.35	10.40	-9	2,123	-0.42%
2020/08/19	2	11.50	0	0.00	11.30	2	2,077	0.10%
2020/08/17	34	11.80	0	0.00	11.70	34	2,075	1.64%
2020/08/06	0	0.00	3	11.55	11.60	-3	2,045	-0.15%
2020/08/04	2	11.80	0	0.00	11.80	2	2,050	0.10%
2020/08/03	15	11.93	3	11.80	11.80	12	2,056	0.58%
2020/07/31	60	11.46	1	12.00	12.00	59	2,039	2.89%
2020/07/20	5	11.65	0	0.00	11.30	5	2,010	0.25%
2020/07/13	0	0.00	6	12.10	12.20	-6	2,016	-0.30%
2020/07/10	2	11.98	0	0.00	11.80	2	2,011	0.10%
2020/07/09	6	12.41	0	0.00	12.25	6	1,988	0.30%
2020/07/08	16	12.86	8	12.79	12.65	8	1,940	0.41%
2020/07/06	63	11.36	2	11.25	11.25	61	1,610	3.79%
2020/07/03	3	11.10	5	11.12	11.00	-2	1,589	-0.13%
2020/07/02	4	10.90	4	11.03	11.05	0	1,581	0.00%
2020/07/01	0	0.00	11	10.95	10.90	-11	1,589	-0.69%
2020/06/30	2	10.60	0	0.00	10.60	2	1,633	0.12%
2020/06/29	4	10.63	0	0.00	10.55	4	1,644	0.24%
2020/06/24	6	10.98	0	0.00	10.90	6	1,636	0.37%
2020/06/23	1	10.90	3	11.00	10.90	-2	1,664	-0.12%
2020/06/22	0	0.00	1	11.45	11.25	-1	1,665	-0.06%
2020/06/17	0	0.00	2	10.60	10.55	-2	1,612	-0.12%
2020/06/16	5	10.50	0	0.00	10.55	5	1,656	0.30%
2020/06/15	0	0.00	8	10.50	10.30	-8	1,700	-0.47%
2020/06/11	0	0.00	2	10.85	10.85	-2	1,733	-0.12%
2020/06/10	5	11.15	1	11.25	11.25	4	1,732	0.23%
2020/06/05	2	11.20	0	0.00	11.55	2	1,780	0.11%
2020/06/04	0	0.00	1	10.70	10.55	-1	1,705	-0.06%
2020/06/01	2	10.10	1	10.40	10.45	1	1,891	0.05%
2020/05/29	1	10.15	2	10.00	10.00	-1	1,885	-0.05%
2020/05/28	0	0.00	1	10.55	10.30	-1	1,875	-0.05%
2020/05/27	0	0.00	5	10.40	10.35	-5	1,875	-0.27%
2020/05/25	1	10.40	0	0.00	10.20	1	1,880	0.05%
2020/05/21	0	0.00	1	10.65	10.75	-1	1,881	-0.05%
2020/05/18	1	10.50	0	0.00	10.35	1	1,889	0.05%
2020/05/15	2	10.55	1	10.70	10.70	1	1,881	0.05%
2020/05/14	2	10.90	1	10.80	10.85	1	1,875	0.05%
2020/05/12	2	11.40	15	11.53	11.40	-13	1,850	-0.70%
2020/05/11	0	0.00	3	11.70	11.60	-3	1,844	-0.16%
2020/05/05	0	0.00	10	11.30	11.30	-10	1,813	-0.55%
2020/04/28	5	11.79	5	12.00	11.85	0	1,781	0.00%
2020/04/23	0	0.00	12	11.15	11.15	-12	1,761	-0.68%
2020/04/21	5	10.95	0	0.00	10.85	5	1,784	0.28%
2020/04/20	12	11.38	2	11.35	11.40	10	1,832	0.55%
2020/04/17	0	0.00	3	11.65	11.30	-3	1,833	-0.16%
2020/04/15	0	0.00	1	11.05	11.25	-1	1,812	-0.06%
2020/04/14	1	10.80	0	0.00	10.80	1	1,811	0.06%
2020/04/13	3	10.80	0	0.00	10.45	3	1,826	0.16%
2020/04/06	10	10.15	0	0.00	10.00	10	1,996	0.50%
2020/04/01	5	9.84	6	10.00	9.84	-1	1,973	-0.05%
2020/03/31	1	9.27	1	9.35	9.28	0	1,908	0.00%
2020/03/27	9	9.03	9	9.25	9.25	0	1,890	0.00%
2020/03/25	0	0.00	3	8.32	8.39	-3	1,857	-0.16%
2020/03/23	3	7.70	3	7.45	7.45	0	1,895	0.00%
2020/03/20	5	8.11	0	0.00	7.93	5	1,909	0.26%
2020/03/19	0	0.00	2	7.69	7.66	-2	1,914	-0.10%
2020/03/18	0	0.00	2	9.01	8.51	-2	1,893	-0.11%
2020/03/17	0	0.00	4	9.28	9.20	-4	1,863	-0.21%
2020/03/16	0	0.00	5	10.49	10.20	-5	1,821	-0.27%
2020/03/13	15	10.45	0	0.00	10.50	15	1,807	0.83%
2020/03/10	0	0.00	1	13.00	13.15	-1	1,731	-0.06%
2020/03/06	36	13.86	16	13.77	13.70	20	1,661	1.20%
2020/03/05	1	13.65	1	13.95	13.95	0	1,566	0.00%
2020/02/25	1	13.55	0	0.00	13.55	1	1,428	0.07%
2020/02/18	0	0.00	1	14.10	14.25	-1	1,433	-0.07%
2020/02/10	0	0.00	30	13.90	13.90	-30	1,479	-2.03%
2020/01/30	0	0.00	15	14.85	14.85	-15	1,448	-1.04%
2020/01/14	10	16.80	1	16.85	16.75	9	1,386	0.65%
2020/01/08	0	0.00	1	15.95	15.85	-1	1,288	-0.08%
2020/01/07	1	16.10	12	15.87	16.15	-11	1,274	-0.86%
2020/01/06	15	16.07	1	16.10	16.10	14	1,250	1.12%
2020/01/03	3	16.50	0	0.00	16.65	3	1,230	0.24%
2020/01/02	1	16.50	3	16.53	16.50	-2	1,195	-0.17%
2019/12/18	1	15.30	10	15.35	15.65	-9	1,299	-0.69%
2019/12/17	0	0.00	10	15.50	15.35	-10	1,263	-0.79%
2019/12/16	2	15.00	2	15.00	15.25	0	1,236	0.00%
2019/12/13	10	14.35	0	0.00	14.45	10	1,184	0.84%
2019/12/11	0	0.00	2	15.10	15.10	-2	1,154	-0.17%
2019/12/10	20	15.10	0.2	15.05	15.10	19.8	1,153	1.72%
2019/12/06	2	15.15	0	0.00	14.90	2	1,145	0.17%
2019/11/29	0	0.00	3	14.90	14.95	-3	1,161	-0.26%
2019/11/27	3	15.15	0	0.00	15.05	3	1,223	0.25%
2019/11/22	0	0.00	1	15.15	15.15	-1	1,210	-0.08%
2019/11/21	1	15.25	0	0.00	15.30	1	1,207	0.08%
2019/11/19	3	14.78	0.1	14.65	14.75	2.9	1,174	0.25%
2019/11/18	3	14.85	0	0.00	14.90	3	1,175	0.26%
2019/11/12	2	15.40	4	15.30	15.40	-2	1,128	-0.18%
2019/11/05	2	16.75	0	0.00	16.80	2	1,135	0.18%
2019/10/31	34	16.90	4	16.93	16.60	30	1,182	2.54%
2019/10/30	5	17.10	0	0.00	17.10	5	1,166	0.43%
2019/10/29	1	17.20	0	0.00	17.10	1	1,167	0.09%
2019/10/28	0	0.00	30	17.60	17.40	-30	1,168	-2.57%
2019/10/08	2	17.93	1	18.05	17.80	1	1,239	0.08%
2019/10/04	1	18.85	3	18.75	18.65	-2	1,205	-0.17%
2019/10/03	0	0.00	1	18.60	18.60	-1	1,118	-0.09%
2019/10/01	30	18.05	3	18.10	18.10	27	1,111	2.43%
2019/09/24	0	0.00	0.5	18.20	18.30	-0.5	1,206	-0.04%
2019/09/23	0	0.00	5	18.20	18.20	-5	1,185	-0.42%
2019/09/20	0	0.00	1	17.50	17.40	-1	1,136	-0.09%
2019/09/05	1.5	17.90	0	0.00	17.90	1.5	1,234	0.12%
2019/08/30	0	0.00	13	17.97	18.10	-13	1,247	-1.04%
2019/08/27	0	0.00	2	17.00	17.00	-2	1,222	-0.16%
2019/08/26	0	0.00	1	16.95	17.00	-1	1,249	-0.08%
2019/08/23	4	17.35	0	0.00	17.35	4	1,288	0.31%
2019/08/21	0	0.00	5	17.60	17.35	-5	1,297	-0.39%
2019/08/19	0	0.00	15	17.40	17.25	-15	1,312	-1.14%
2019/08/13	0	0.00	1	16.95	17.05	-1	1,349	-0.07%
2019/08/08	1	16.45	0	0.00	16.45	1	1,358	0.07%
2019/08/06	1	15.60	1	16.20	16.20	0	1,392	0.00%
2019/07/25	0	0.00	1	18.60	18.55	-1	1,495	-0.07%
2019/07/19	2	18.00	50	18.00	18.00	-48	1,675	-2.86%
2019/07/18	1	18.25	0.3	18.00	18.05	0.7	1,809	0.04%
2019/07/10	0	0.00	1	18.60	18.65	-1	2,715	-0.04%
2019/07/04	2	19.45	0	0.00	19.35	2	3,025	0.07%
2019/07/03	0	0.00	2	19.40	19.40	-2	3,047	-0.07%
2019/07/02	2	19.45	4	19.73	19.95	-2	3,071	-0.07%
2019/06/28	0	0.00	2	18.85	18.90	-2	3,170	-0.06%
2019/06/26	0	0.00	3	19.20	18.70	-3	3,248	-0.09%
2019/06/21	0	0.00	2	19.55	19.55	-2	3,581	-0.06%
2019/06/20	0	0.00	10	19.60	19.60	-10	3,676	-0.27%
2019/06/19	2	19.25	23	19.40	19.55	-21	3,892	-0.54%
2019/06/13	0	0.00	3	19.53	19.35	-3	4,418	-0.07%
2019/06/11	2	19.20	0	0.00	19.15	2	4,545	0.04%
2019/06/10	0	0.00	1	19.15	18.90	-1	4,831	-0.02%
2019/06/05	2	19.30	0	0.00	19.10	2	4,921	0.04%
2019/05/31	0	0.00	3	19.15	19.15	-3	5,623	-0.05%
2019/05/30	0	0.00	3	18.75	18.75	-3	5,667	-0.05%
2019/05/29	3	18.20	0	0.00	18.15	3	5,929	0.05%
2019/05/28	0	0.00	2	18.30	18.15	-2	6,344	-0.03%
2019/05/24	3	18.25	0	0.00	18.15	3	6,510	0.05%
2019/05/22	2	18.00	0	0.00	17.90	2	6,934	0.03%
2019/05/21	2	17.55	0	0.00	17.55	2	7,131	0.03%
2019/05/20	0	0.00	5	17.70	17.30	-5	7,268	-0.07%
2019/05/17	1	17.50	13	17.73	17.40	-12	7,548	-0.16%
2019/05/15	0	0.00	1	18.30	18.30	-1	8,498	-0.01%
2019/05/14	0	0.00	2	18.15	18.15	-2	8,557	-0.02%
2019/05/13	2	17.85	1	18.30	17.75	1	8,610	0.01%
2019/05/07	10	19.25	0	0.00	19.10	10	8,754	0.11%
2019/05/02	2	19.60	0	0.00	19.50	2	8,861	0.02%
2019/04/30	16	19.28	0	0.00	19.30	16	8,840	0.18%
2019/04/26	2	20.65	0	0.00	20.55	2	8,746	0.02%
2019/04/25	5	21.00	0	0.00	20.95	5	8,709	0.06%
2019/04/24	1	20.90	3	20.87	20.85	-2	8,691	-0.02%
2019/04/23	43	22.27	37	21.90	21.65	6	8,579	0.07%
2019/04/22	2	21.00	4	21.28	21.65	-2	8,170	-0.02%
2019/04/18	1	20.80	3	21.15	20.70	-2	8,058	-0.02%
2019/04/17	1	21.35	5	21.60	21.30	-4	7,997	-0.05%
2019/04/16	14	22.08	17	22.03	21.85	-3	7,921	-0.04%
2019/04/15	4	21.54	17	21.67	21.60	-13	7,713	-0.17%
2019/04/12	6	21.20	8	20.80	20.55	-2	7,600	-0.03%
2019/04/11	29	21.86	31	21.39	21.10	-2	7,598	-0.03%
2019/04/10	21	21.54	28	21.44	21.45	-7	7,498	-0.09%
2019/04/09	0	0.00	4	21.23	21.10	-4	7,482	-0.05%
2019/04/08	52	21.40	13	21.28	21.10	39	7,475	0.52%
2019/04/03	15	21.34	5	21.28	21.15	10	7,446	0.13%
2019/04/02	0	0.00	2	20.98	20.80	-2	7,366	-0.03%
2019/04/01	4	20.53	0	0.00	20.40	4	7,315	0.05%
2019/03/29	2	20.55	0	0.00	20.60	2	7,273	0.03%
2019/03/28	3	20.68	2	20.48	20.40	1	7,281	0.01%
2019/03/27	7	21.03	10	21.19	20.85	-3	7,371	-0.04%
2019/03/26	27	21.48	10	21.64	21.30	17	7,649	0.22%
2019/03/25	1	20.70	1	21.05	21.05	0	7,476	0.00%
2019/03/22	4	21.59	5	21.34	21.30	-1	7,428	-0.01%
2019/03/21	9	21.35	27	21.71	22.15	-18	7,226	-0.25%
2019/03/20	4	20.89	2	21.00	20.90	2	7,022	0.03%
2019/03/19	1	20.90	5	20.79	20.75	-4	7,005	-0.06%
2019/03/18	22	21.26	22	21.34	21.15	0	6,945	0.00%
2019/03/15	3	20.70	1.2	20.64	20.70	1.8	6,757	0.03%
2019/03/14	3	20.50	9	20.56	20.55	-6	6,726	-0.09%
2019/03/13	147	20.95	99	21.20	20.70	48	6,777	0.71%	大買/
2019/03/12	10	20.30	2	20.38	20.30	8	6,556	0.12%
2019/03/11	10	20.50	0	0.00	20.40	10	6,594	0.15%
2019/03/08	40	20.66	24.3	20.69	20.50	15.7	6,674	0.23%
2019/03/07	42	20.78	9	20.92	20.80	33	6,451	0.51%
2019/03/06	17	21.00	16	20.87	20.75	1	6,282	0.02%
2019/03/05	6	20.61	2	20.58	20.50	4	6,401	0.06%
2019/03/04	59	20.79	40	20.78	20.90	19	6,402	0.30%
2019/02/27	188	20.75	200	20.63	20.60	-12	6,134	-0.20%	大買/大賣/
2019/02/25	4	20.20	3	20.17	20.20	1	5,731	0.02%
2019/02/22	18	20.54	10	20.46	20.25	8	5,680	0.14%
2019/02/21	1	19.85	6	20.41	20.60	-5	5,529	-0.09%
2019/02/20	10	20.17	14	20.05	20.15	-4	5,470	-0.07%
2019/02/19	6	19.93	2	19.83	19.90	4	5,320	0.08%
2019/02/18	19	20.62	9	20.66	20.30	10	5,299	0.19%
2019/02/15	77	20.01	76	19.88	19.75	1	5,062	0.02%
2019/02/14	21	18.91	26	18.95	19.55	-5	4,542	-0.11%
2019/02/13	1	17.55	3	17.75	17.80	-2	4,384	-0.05%
2019/02/12	4	17.25	2	17.40	17.60	2	4,524	0.04%
2019/01/30	0	0.00	2	17.15	17.00	-2	4,689	-0.04%
2019/01/29	3	16.98	0	0.00	17.05	3	4,771	0.06%
2019/01/28	4	17.00	7	17.04	17.05	-3	4,912	-0.06%
2019/01/25	13	16.94	28	17.17	17.10	-15	5,187	-0.29%
2019/01/22	2	16.50	0	0.00	16.20	2	5,487	0.04%
2019/01/15	0	0.00	6	16.50	16.55	-6	5,809	-0.10%
2019/01/11	1	16.30	0	0.00	16.15	1	5,895	0.02%
2019/01/10	1	16.30	0	0.00	16.25	1	5,909	0.02%
2019/01/09	2	16.45	2	16.50	16.40	0	5,954	0.00%
2019/01/04	8	15.51	8	15.83	15.60	0	6,167	0.00%
2019/01/03	6	16.47	2	16.45	16.20	4	6,201	0.06%
2018/12/28	3	16.32	1	16.05	16.05	2	6,500	0.03%
2018/12/26	0	0.00	1	16.75	16.35	-1	6,578	-0.02%
2018/12/25	8	16.67	0	0.00	16.50	8	6,623	0.12%
2018/12/24	2	17.15	6	17.18	17.15	-4	6,751	-0.06%
2018/12/22	4	17.23	2	17.35	17.15	2	6,778	0.03%
2018/12/21	3	17.32	5	17.47	17.30	-2	6,885	-0.03%
2018/12/20	13	17.68	11	17.55	17.15	2	7,010	0.03%
2018/12/19	20	18.60	32	18.64	18.35	-12	6,916	-0.17%
2018/12/18	7	17.42	12	17.38	17.50	-5	6,619	-0.08%
2018/12/17	11	17.20	11	17.10	17.05	0	6,574	0.00%
2018/12/12	0	0.00	1	17.15	17.10	-1	6,567	-0.02%
2018/12/10	1	17.00	1	16.90	16.70	0	6,789	0.00%
2018/12/06	14	17.34	17	17.14	16.80	-3	6,864	-0.04%
2018/12/04	26	18.82	9	18.59	18.50	17	6,829	0.25%
2018/12/03	4	18.46	14	18.43	18.50	-10	6,770	-0.15%
2018/11/30	5	17.97	2	18.10	17.85	3	6,647	0.05%
2018/11/29	2	17.95	2	17.80	17.60	0	6,593	0.00%
2018/11/28	59	17.80	28	17.88	17.70	31	6,479	0.48%
2018/11/27	30	17.05	5	17.05	17.20	25	6,256	0.40%
2018/11/26	32	16.53	0	0.00	16.55	32	6,309	0.51%
2018/11/23	3	16.62	0	0.00	16.35	3	6,312	0.05%
2018/11/22	10	16.80	5	16.65	16.65	5	6,292	0.08%
2018/11/21	2	16.78	17	17.10	17.10	-15	6,290	-0.24%
2018/11/20	49	17.13	2	17.35	16.80	47	6,274	0.75%
2018/11/19	6	16.72	0	0.00	17.10	6	6,144	0.10%
2018/11/16	2	16.75	5	16.81	16.55	-3	6,064	-0.05%
2018/11/15	8	16.94	1	17.20	16.50	7	6,016	0.12%
2018/11/14	5	17.00	1	16.95	17.00	4	5,907	0.07%
2018/11/13	33	16.94	35	16.63	17.00	-2	5,903	-0.03%
2018/11/12	11	17.11	5	17.05	16.80	6	5,826	0.10%
2018/11/09	7	16.81	3	16.93	17.15	4	5,681	0.07%
2018/11/08	6	16.75	13	16.63	16.45	-7	5,594	-0.13%
2018/11/07	13	16.43	15	16.44	16.30	-2	5,495	-0.04%
2018/11/06	5	16.55	6	16.73	16.30	-1	5,555	-0.02%
2018/11/05	20	16.81	17	16.86	16.70	3	5,505	0.05%
2018/11/02	29	16.47	29	16.35	16.70	0	5,372	0.00%
2018/11/01	55	15.25	148	15.19	15.60	-93	5,116	-1.82%	大賣/
2018/10/31	6	15.33	4	15.43	15.30	2	5,056	0.04%
2018/10/30	10	15.06	5	15.12	15.20	5	4,960	0.10%
2018/10/29	11	13.82	12	13.99	14.70	-1	4,883	-0.02%
2018/10/26	0	0.00	3	13.75	13.95	-3	4,903	-0.06%
2018/10/25	43	14.11	60	14.21	13.60	-17	4,938	-0.34%
2018/10/24	44	14.75	41	14.79	14.85	3	4,921	0.06%
2018/10/23	6	15.38	2	15.85	14.95	4	4,996	0.08%
2018/10/22	3	14.63	23	14.63	15.60	-20	4,969	-0.40%
2018/10/19	0	0.00	30	14.43	14.40	-30	5,037	-0.60%
2018/10/17	10	15.00	0	0.00	14.70	10	5,450	0.18%
2018/10/16	1	15.35	1	15.10	15.10	0	5,724	0.00%
2018/10/15	6	15.12	4	15.11	15.00	2	6,193	0.03%
2018/10/12	19	14.25	19	14.38	14.75	0	6,200	0.00%
2018/10/11	2	15.25	0	0.00	15.25	2	6,345	0.03%
2018/10/09	51	17.89	66	17.72	16.90	-15	6,329	-0.24%
2018/10/08	151	19.03	153	19.14	18.30	-2	6,201	-0.03%	大買/大賣/
2018/10/05	22	19.66	27	19.65	19.80	-5	6,196	-0.08%
2018/10/03	31	20.00	31	20.15	20.30	0	6,317	0.00%
2018/10/02	9	21.57	2	21.23	20.35	7	6,449	0.11%
2018/09/28	11	21.75	0	0.00	21.60	11	6,984	0.16%
2018/09/27	10	21.63	7	21.61	21.60	3	6,970	0.04%
2018/09/26	0	0.00	3	20.77	21.20	-3	6,871	-0.04%
2018/09/25	0	0.00	3	20.67	20.55	-3	6,936	-0.04%
2018/09/21	6	19.90	7	20.37	20.35	-1	7,004	-0.01%
2018/09/18	3	20.38	0	0.00	20.00	3	7,955	0.04%
2018/09/17	2	20.90	0	0.00	20.75	2	8,141	0.02%
2018/09/14	7	20.99	5	21.50	21.60	2	8,374	0.02%
2018/09/13	0	0.00	2	19.85	20.55	-2	8,871	-0.02%
2018/09/12	3	19.63	1	19.75	19.35	2	9,600	0.02%
2018/09/11	1	19.80	1	19.80	20.20	0	10,171	0.00%
2018/09/10	32	20.18	10	20.03	19.50	22	10,344	0.21%
2018/09/07	4	22.54	0	0.00	21.65	4	10,298	0.04%
2018/09/04	0	0.00	2	23.35	23.45	-2	10,421	-0.02%
2018/08/31	3	24.15	7	24.29	24.00	-4	10,473	-0.04%
2018/08/29	1	23.20	1	23.40	23.25	0	10,383	0.00%
2018/08/28	1	23.30	1	23.05	23.05	0	10,426	0.00%
2018/08/24	0	0.00	4	22.15	22.05	-4	10,536	-0.04%
2018/08/22	2	22.40	2	22.60	22.50	0	11,025	0.00%
2018/08/20	0	0.00	2	22.90	22.10	-2	11,180	-0.02%
2018/08/17	4	22.75	0	0.00	22.55	4	11,181	0.04%
2018/08/15	21	22.30	0	0.00	22.25	21	11,171	0.19%
2018/08/14	8	23.48	0	0.00	23.35	8	11,104	0.07%
2018/08/13	17	22.93	8	22.74	22.75	9	11,218	0.08%
2018/08/10	7.1	25.45	2	26.25	24.80	5.1	11,066	0.05%
2018/08/09	49	25.80	20	25.80	25.80	29	11,022	0.26%
2018/08/07	5	26.79	6	26.95	26.80	-1	11,112	-0.01%
2018/08/06	2	27.35	0	0.00	26.80	2	11,158	0.02%
2018/08/03	4	26.71	9	27.28	27.80	-5	11,206	-0.04%
2018/08/02	27	27.83	18	27.30	27.10	9	11,191	0.08%
2018/08/01	13	28.65	1	29.00	28.65	12	11,116	0.11%
2018/07/31	5	28.90	1	28.90	28.75	4	11,093	0.04%
2018/07/30	21	28.79	17	28.68	28.60	4	11,145	0.04%
2018/07/27	1	29.10	4	29.09	29.50	-3	11,101	-0.03%
2018/07/26	4	29.19	3	29.07	28.75	1	11,048	0.01%
2018/07/25	7	29.60	3	29.20	29.20	4	10,983	0.04%
2018/07/24	9	30.05	9	29.97	29.75	0	10,894	0.00%
2018/07/23	27	29.51	25	29.42	29.00	2	10,692	0.02%
2018/07/20	19	29.41	45	29.47	30.25	-26	10,404	-0.25%
2018/07/19	2	28.15	5	28.30	28.50	-3	9,941	-0.03%
2018/07/18	24	28.58	24	28.84	28.15	0	9,977	0.00%
2018/07/17	5	27.38	2	27.70	27.50	3	9,791	0.03%
2018/07/16	3	28.47	0	0.00	27.75	3	9,749	0.03%
2018/07/13	4	28.86	3	28.72	28.50	1	9,704	0.01%
2018/07/12	7.5	28.57	1	28.50	28.20	6.5	9,610	0.07%
2018/07/11	1	28.90	3	28.92	28.70	-2	9,559	-0.02%
2018/07/10	9	28.66	5	28.76	28.80	4	9,516	0.04%
2018/07/09	16	29.03	12	28.90	28.90	4	9,332	0.04%
2018/07/06	24	27.79	32	28.05	29.10	-8	8,951	-0.09%
2018/07/05	4	26.81	0	0.00	26.70	4	8,674	0.05%
2018/07/04	8	27.00	4	26.40	26.40	4	8,667	0.05%
2018/07/03	22	27.93	29	27.54	27.10	-7	8,645	-0.08%
2018/07/02	19	28.78	16	28.73	28.30	3	8,549	0.04%
2018/06/29	16	28.99	13	29.17	28.70	3	8,516	0.04%
2018/06/28	20	28.79	17	28.36	27.90	3	8,497	0.04%
2018/06/27	21	28.28	24	28.78	29.25	-3	8,282	-0.04%
2018/06/26	27	28.52	31	28.54	28.40	-4	7,862	-0.05%
2018/06/25	47	29.21	22	28.88	27.90	25	7,912	0.32%
2018/06/22	57	31.70	19	31.54	30.00	38	7,719	0.49%
2018/06/21	36	30.83	63	30.72	31.15	-27	7,077	-0.38%
2018/06/20	29	28.22	68	28.39	28.90	-39	6,337	-0.62%
2018/06/19	27	24.54	110	25.57	26.95	-83	5,755	-1.44%	大賣/
2018/06/15	94	25.41	0	0.00	25.15	94	5,566	1.69%
2018/06/14	26	26.19	109	26.90	26.10	-83	5,531	-1.50%	大賣/
2018/06/13	0	0.00	1	25.70	25.45	-1	5,452	-0.02%
2018/06/12	100	25.71	0	0.00	25.45	100	5,472	1.83%
2018/06/11	9	25.58	5	25.70	25.35	4	5,462	0.07%
2018/06/08	10	26.13	2	26.25	26.00	8	5,461	0.15%
2018/06/06	0	0.00	1	27.15	27.05	-1	5,647	-0.02%
2018/06/05	6	26.53	6	26.99	26.65	0	5,842	0.00%
2018/06/04	16	26.19	1	27.05	26.10	15	5,868	0.26%
2018/06/01	10	26.86	0	0.00	26.90	10	5,796	0.17%
2018/05/31	5	28.37	15	27.41	26.50	-10	5,749	-0.17%
2018/05/30	23	29.43	26	29.59	28.35	-3	5,640	-0.05%
2018/05/29	3	28.30	8	28.30	28.90	-5	5,324	-0.09%
2018/05/25	1	25.90	0	0.00	26.10	1	5,249	0.02%
2018/05/24	1	26.65	0	0.00	26.65	1	5,281	0.02%
2018/05/21	0	0.00	1	28.00	27.80	-1	5,422	-0.02%
2018/05/17	3	27.25	2	27.30	26.55	1	5,550	0.02%
2018/05/16	0	0.00	12	27.48	27.60	-12	5,693	-0.21%
2018/05/15	11	26.75	12	27.00	26.85	-1	5,781	-0.02%
2018/05/14	8	26.13	0	0.00	26.30	8	5,912	0.14%
2018/05/11	0	0.00	4	25.70	26.65	-4	6,014	-0.07%
2018/05/10	7	25.40	66	25.31	25.20	-59	5,914	-1.00%
2018/05/09	4	24.85	0	0.00	24.60	4	5,892	0.07%
2018/05/08	1	25.05	1	24.85	25.05	0	5,890	0.00%
2018/05/07	1	25.10	7	24.87	25.05	-6	5,933	-0.10%
2018/05/04	0	0.00	1	24.25	23.90	-1	5,922	-0.02%
2018/05/03	11	24.11	7	23.75	23.85	4	5,928	0.07%
2018/05/02	1	23.40	12	23.83	23.70	-11	5,947	-0.18%
2018/04/30	61	23.12	4.3	23.20	23.25	56.7	5,972	0.95%
2018/04/27	3	22.10	3	22.30	22.30	0	6,007	0.00%
2018/04/26	0	0.00	5	20.66	21.00	-5	6,148	-0.08%
2018/04/24	1	19.60	2	20.18	20.90	-1	6,808	-0.01%
2018/04/23	17	20.96	22	21.41	21.00	-5	6,836	-0.07%
2018/04/19	0	0.00	1	22.25	22.55	-1	7,196	-0.01%
2018/04/17	1	22.85	6	22.61	22.20	-5	7,541	-0.07%
2018/04/16	7	23.90	2	23.20	23.20	5	7,687	0.07%
2018/04/13	10	23.30	41	23.10	23.00	-31	8,000	-0.39%
2018/04/12	15	23.38	0	0.00	23.10	15	8,475	0.18%
2018/04/11	20	23.35	20	23.33	23.40	0	8,792	0.00%
2018/04/10	15	23.50	16	23.85	23.00	-1	9,255	-0.01%
2018/04/09	15	25.52	1	24.75	24.35	14	9,832	0.14%
2018/04/03	3	25.75	1	25.80	25.75	2	10,503	0.02%
2018/04/02	7	26.74	16	27.60	26.50	-9	11,171	-0.08%
2018/03/31	44	27.25	31	27.36	27.20	13	11,562	0.11%
2018/03/30	5	25.60	6	26.13	25.60	-1	11,431	-0.01%
2018/03/29	10	26.00	10	26.55	25.65	0	11,564	0.00%
2018/03/28	27	26.33	26	26.38	25.90	1	11,759	0.01%
2018/03/27	2	25.53	5	26.05	26.05	-3	11,555	-0.03%
2018/03/26	4	24.00	5	23.95	23.70	-1	11,556	-0.01%
2018/03/23	24	24.67	0	0.00	24.00	24	11,587	0.21%
2018/03/22	0	0.00	1	26.65	26.05	-1	11,667	-0.01%
2018/03/21	1	26.80	0	0.00	26.80	1	11,725	0.01%
2018/03/19	3	26.70	0	0.00	26.60	3	12,383	0.02%
2018/03/15	5	27.40	0	0.00	27.55	5	12,935	0.04%
2018/03/14	1	28.05	11	27.58	27.55	-10	13,175	-0.08%
2018/03/13	0	0.00	26	28.08	27.65	-26	13,221	-0.20%
2018/03/12	51	27.89	35	28.42	28.20	16	13,332	0.12%
2018/03/09	20	26.10	104	26.50	26.70	-84	13,288	-0.63%	大賣/
2018/03/08	22	28.10	23	27.97	27.55	-1	13,430	-0.01%
2018/03/07	37	28.92	20	28.80	28.60	17	13,633	0.12%
2018/03/06	2	28.85	1	28.95	28.85	1	13,904	0.01%
2018/03/02	5	29.80	5	29.40	29.30	0	14,638	0.00%
2018/03/01	2	29.00	0	0.00	30.20	2	14,737	0.01%
2018/02/27	1	30.50	0	0.00	29.90	1	15,070	0.01%
2018/02/26	0	0.00	4	31.20	30.40	-4	15,303	-0.03%
2018/02/23	1	30.05	0	0.00	30.10	1	15,273	0.01%
2018/02/22	5	29.98	4	30.49	30.50	1	15,393	0.01%
2018/02/21	2	29.00	2	29.25	29.70	0	15,313	0.00%
2018/02/12	2	27.93	8	27.41	27.80	-6	15,343	-0.04%
2018/02/09	10	25.80	15	26.18	26.60	-5	15,288	-0.03%
2018/02/08	10	28.82	15	29.69	28.65	-5	15,097	-0.03%
2018/02/07	26	29.38	39	29.86	28.20	-13	14,990	-0.09%
2018/02/06	35	29.57	8	29.46	29.35	27	15,184	0.18%
2018/02/05	31	32.07	31	32.78	32.60	0	14,999	0.00%
2018/02/02	5	35.45	20	35.58	35.45	-15	14,916	-0.10%
2018/02/01	52	35.63	52	35.33	35.30	0	14,938	0.00%
2018/01/31	5	35.95	0	0.00	35.95	5	15,019	0.03%
2018/01/30	5	35.60	12	37.05	35.60	-7	15,085	-0.05%
2018/01/29	8	35.78	11	36.15	36.30	-3	15,087	-0.02%
2018/01/26	20	35.61	11	35.18	35.20	9	15,090	0.06%
2018/01/25	12	36.43	11	35.97	35.80	1	15,332	0.01%
2018/01/24	17	35.82	18	36.36	36.05	-1	15,375	-0.01%
2018/01/23	45	36.66	25	36.39	36.00	20	15,722	0.13%
2018/01/22	17	36.91	17	37.35	37.00	0	15,884	0.00%
2018/01/19	75	37.64	15	37.16	35.80	60	15,980	0.38%
2018/01/18	61	40.46	30	39.74	39.55	31	15,534	0.20%
2018/01/17	57	40.97	26	40.98	40.95	31	15,414	0.20%
2018/01/16	43	41.86	40	41.77	41.30	3	15,409	0.02%
2018/01/15	36	40.11	30	40.08	40.10	6	15,291	0.04%
2018/01/12	60	41.18	56	41.04	40.25	4	15,232	0.03%
2018/01/11	21	40.29	58	40.09	39.80	-37	15,086	-0.25%
2018/01/10	48	41.10	21	41.01	40.20	27	15,058	0.18%
2018/01/09	28	40.92	29	39.96	41.20	-1	15,144	-0.01%
2018/01/08	26	43.50	32.4	42.40	40.50	-6.4	15,071	-0.04%
2018/01/05	43	44.43	48	44.38	44.35	-5	14,699	-0.03%
2018/01/04	30	45.23	22	44.75	44.15	8	14,418	0.06%
2018/01/03	65	43.76	60	43.83	44.80	5	13,966	0.04%
2018/01/02	65	39.39	63.4	40.23	40.75	1.6	13,344	0.01%