達運 (6120)-富邦-台北券商分點個股進出

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
15.50
漲跌
▼0.10
漲幅
-0.64%
成交量
2,878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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/14	3	15.53	0	0.00	15.50	3	10,575	0.03%
2024/05/13	16	15.74	22	15.57	15.60	-6	10,660	-0.06%
2024/05/09	7.1	16.06	26	15.87	15.80	-18.9	10,793	-0.18%
2024/05/08	2	15.65	0	0.00	15.65	2	10,798	0.02%
2024/05/07	16	15.40	0	0.00	15.55	16	10,891	0.15%
2024/05/06	7	15.49	2	15.63	15.60	5	10,907	0.05%
2024/05/03	86.2	15.51	3	15.68	15.45	83.2	10,980	0.76%
2024/05/02	6	16.88	35	16.92	17.00	-29	10,665	-0.27%
2024/04/30	6	17.24	2	17.20	17.00	4	10,716	0.04%
2024/04/29	50	17.20	16.4	17.42	17.50	33.6	10,872	0.31%
2024/04/26	5	17.05	58	16.93	17.00	-53	10,955	-0.48%
2024/04/25	33	17.04	16	16.91	16.85	17	11,515	0.15%
2024/04/24	7	16.85	164	16.90	16.80	-157	12,382	-1.27%	大賣/鉅額交易
2024/04/23	222	16.85	121.1	16.95	16.70	100.9	12,508	0.81%	大買/大賣/
2024/04/22	224	16.48	255.1	16.72	16.80	-31.1	12,501	-0.25%	大買/大賣/
2024/04/19	3.3	15.79	5	15.71	15.75	-1.7	12,587	-0.01%
2024/04/18	23	15.70	16	16.01	15.90	7	13,006	0.05%
2024/04/17	2.2	15.61	40	15.70	15.60	-37.9	14,719	-0.26%
2024/04/16	63.1	15.61	8	16.14	15.60	55.1	15,102	0.36%
2024/04/15	6.1	16.55	0	0.00	16.40	6.1	15,356	0.04%
2024/04/12	12	16.87	52	17.03	16.75	-40	15,296	-0.26%
2024/04/11	45	17.58	51.1	17.17	17.15	-6.1	15,201	-0.04%
2024/04/10	19	17.47	24.5	17.45	17.55	-5.5	15,264	-0.04%
2024/04/09	62	17.70	12	17.64	17.25	50	15,120	0.33%
2024/04/08	370	18.39	159.2	18.92	17.90	210.8	14,805	1.42%	大買/大賣/鉅額交易
2024/04/03	106.2	18.31	138.1	18.21	18.60	-31.9	13,686	-0.23%	大買/大賣/
2024/04/02	53	17.18	563.1	17.27	16.95	-510.1	12,806	-3.98%	大賣/鉅額交易
2024/04/01	13	16.52	7.5	16.56	16.55	5.5	12,262	0.04%
2024/03/29	0	0.00	40	16.35	16.10	-40	12,158	-0.33%
2024/03/28	10	16.00	0	0.00	16.15	10	12,089	0.08%
2024/03/27	0	0.00	1	15.90	15.95	-1	12,044	-0.01%
2024/03/26	43	16.04	16	16.09	15.90	27	12,016	0.22%
2024/03/25	2	16.15	4	16.30	16.25	-2	11,947	-0.02%
2024/03/22	21	15.90	22	15.95	15.95	-1	11,882	-0.01%
2024/03/21	11	15.82	10	15.73	15.80	1	11,845	0.01%
2024/03/20	3	15.75	3	16.03	15.65	0	11,799	0.00%
2024/03/19	1	15.85	16	15.92	15.85	-15	11,777	-0.13%
2024/03/18	5	16.15	6.1	15.92	15.95	-1.1	11,743	-0.01%
2024/03/15	1	15.60	24	15.71	15.75	-23	11,764	-0.20%
2024/03/14	5	15.67	1	15.65	15.65	4	11,757	0.03%
2024/03/13	10	16.39	16	16.26	15.95	-6	11,681	-0.05%
2024/03/12	160	16.81	41	16.70	16.95	119	11,466	1.04%	大買/鉅額交易
2024/03/11	65	16.46	59	16.47	16.50	6	11,000	0.05%
2024/03/08	5	15.16	16	15.09	15.00	-11	10,733	-0.10%
2024/03/07	2.2	15.48	36	15.55	15.35	-33.8	10,660	-0.32%
2024/03/06	5	15.88	2.2	15.92	15.60	2.8	10,579	0.03%
2024/03/05	11	15.74	7.5	16.07	16.05	3.5	10,524	0.03%
2024/03/04	10	15.65	1	15.60	15.50	9	10,356	0.09%
2024/03/01	4.4	15.57	0	0.00	15.40	4.4	10,307	0.04%
2024/02/29	23	15.76	16.3	15.74	15.65	6.7	10,277	0.07%
2024/02/27	26	15.86	0.1	15.85	15.80	25.9	10,237	0.25%
2024/02/26	3	16.03	3	16.10	16.20	0	10,170	0.00%
2024/02/23	1.5	16.75	10	16.54	16.20	-8.5	10,157	-0.08%
2024/02/22	2	16.45	1	16.40	16.35	1	10,080	0.01%
2024/02/21	18	16.62	35	16.61	16.50	-17	10,022	-0.17%
2024/02/20	60	16.79	3	16.65	16.65	57	9,965	0.57%
2024/02/19	24.4	17.22	108.3	17.19	16.85	-83.9	9,869	-0.85%	大賣/
2024/02/16	22.2	17.11	51.1	17.14	17.10	-28.9	9,692	-0.30%
2024/02/15	420	16.40	57	16.39	16.30	363	9,410	3.86%	大買/鉅額交易
2024/02/05	2	15.78	12	15.72	15.75	-10	9,238	-0.11%
2024/02/02	5	15.64	10	15.59	15.50	-5	9,147	-0.05%
2024/02/01	21	15.51	14	15.34	15.35	7	9,110	0.08%
2024/01/31	20.1	15.77	33	15.72	15.50	-12.9	9,015	-0.14%
2024/01/30	135	16.00	127	16.23	16.10	8	8,903	0.09%	大買/大賣/
2024/01/29	119.2	15.96	18	15.87	15.85	101.2	8,780	1.15%	大買/鉅額交易
2024/01/26	58	16.25	45.4	16.09	15.80	12.6	8,713	0.14%
2024/01/25	26	16.10	4	16.05	15.95	22	8,589	0.26%
2024/01/24	10	16.54	27	16.34	16.25	-17	8,453	-0.20%
2024/01/23	28	17.03	2	16.63	16.40	26	8,338	0.31%
2024/01/22	22	16.71	13	16.66	16.45	9	8,093	0.11%
2024/01/19	68	17.17	52.2	17.13	16.90	15.9	7,868	0.20%
2024/01/18	259.2	17.30	290	17.29	17.45	-30.8	7,224	-0.43%	大買/大賣/
2024/01/17	56	15.88	54.2	15.86	15.90	1.8	6,305	0.03%
2024/01/16	111	16.58	116	16.56	16.40	-5	6,114	-0.08%	大買/大賣/
2024/01/15	123	16.68	86	16.71	16.80	37	5,822	0.64%	大買/
2024/01/12	90	16.64	91.3	16.73	16.80	-1.3	5,465	-0.02%
2024/01/11	214.2	17.10	281	16.79	16.45	-66.8	4,982	-1.34%	大買/大賣/
2024/01/10	154	15.93	99.1	15.78	16.25	54.9	3,206	1.71%	大買/
2024/01/09	68.3	14.90	75.1	14.90	14.80	-6.8	2,785	-0.25%
2024/01/08	9	14.15	2	14.30	14.15	7	2,602	0.27%
2024/01/05	20	14.15	14	14.20	14.15	6	2,603	0.23%
2024/01/04	37.2	14.19	24.2	14.36	14.15	13	2,574	0.50%
2023/12/29	10	13.35	7	13.35	13.40	3	2,759	0.11%
2023/12/28	2	13.50	0	0.00	13.40	2	2,821	0.07%
2023/12/27	1	13.60	1	13.50	13.55	0	2,957	0.00%
2023/12/26	1	13.30	5	13.43	13.40	-4	3,005	-0.13%
2023/12/25	5	13.17	2	13.15	13.15	3	3,068	0.10%
2023/12/22	6.1	13.47	0	0.00	13.25	6.1	3,109	0.19%
2023/12/21	14	13.35	2	13.35	13.30	12	3,140	0.38%
2023/12/19	2	13.30	16	13.20	13.30	-14	3,325	-0.42%
2023/12/18	8	13.50	0	0.00	13.45	8	3,336	0.24%
2023/12/15	4	13.68	18	13.65	13.65	-14	3,401	-0.41%
2023/12/14	4	13.84	65	13.80	13.70	-61	3,554	-1.72%
2023/12/13	2	13.65	63	13.65	13.55	-61	3,790	-1.61%
2023/12/12	16	13.53	12	13.66	13.70	4	3,975	0.10%
2023/12/11	1	13.90	6	13.89	13.80	-5	4,219	-0.12%
2023/12/07	3	13.85	7	13.65	13.65	-4	4,921	-0.08%
2023/12/06	5	13.80	0	0.00	13.75	5	4,977	0.10%
2023/11/30	13	13.75	0	0.00	13.75	13	5,063	0.26%
2023/11/28	0	0.00	1	13.85	13.95	-1	5,055	-0.02%
2023/11/22	4	14.18	4.1	14.22	14.10	-0.1	5,085	0.00%
2023/11/21	4	14.00	0.1	14.20	14.05	3.9	5,030	0.08%
2023/11/20	15	13.91	1.1	13.90	13.90	13.9	5,056	0.27%
2023/11/17	1	13.80	0	0.00	13.75	1	5,101	0.02%
2023/11/15	2	13.75	0	0.00	13.65	2	5,166	0.04%
2023/11/10	0.1	13.45	0	0.00	13.40	0.1	5,277	0.00%
2023/11/09	13.1	13.59	0	0.00	13.55	13.1	5,324	0.25%
2023/11/08	1	13.90	0	0.00	13.90	1	5,343	0.02%
2023/11/06	0	0.00	10	14.00	14.10	-10	5,703	-0.18%
2023/11/03	2	14.05	0	0.00	13.90	2	5,876	0.03%
2023/11/02	2	14.15	9	14.26	14.10	-7	5,977	-0.12%
2023/10/27	3	13.95	2	14.05	13.95	1	6,108	0.02%
2023/10/26	6	14.17	1	14.10	14.10	5	6,188	0.08%
2023/10/25	2	14.40	7.6	14.44	14.45	-5.6	6,233	-0.09%
2023/10/24	3	14.07	2	14.10	14.15	1	6,379	0.02%
2023/10/23	1	13.90	1.2	13.95	14.00	-0.2	6,551	0.00%
2023/10/20	3	13.50	0	0.00	13.50	3	6,653	0.05%
2023/10/19	31	13.65	0	0.00	13.80	31	6,736	0.46%
2023/10/18	10	14.18	0	0.00	13.90	10	6,942	0.14%
2023/10/17	23	14.19	0	0.00	14.15	23	7,104	0.32%
2023/10/16	38.2	14.29	0	0.00	14.30	38.2	7,417	0.51%
2023/10/13	3	14.80	0.1	14.85	14.70	2.9	7,394	0.04%
2023/10/12	4	15.00	0	0.00	14.85	4	7,571	0.05%
2023/10/11	61.1	14.90	2	15.45	14.75	59.1	7,913	0.75%
2023/10/06	10	16.10	2	16.05	15.90	8	8,521	0.09%
2023/10/05	3	16.42	3	16.30	16.30	0	9,007	0.00%
2023/10/04	4	15.68	53	15.74	16.20	-49	9,543	-0.51%
2023/10/03	100	15.98	0	0.00	16.05	100	9,820	1.02%
2023/10/02	1	16.10	0	0.00	16.15	1	9,763	0.01%
2023/09/28	2	16.00	2	15.95	15.80	0	9,746	0.00%
2023/09/27	0	0.00	5	15.72	15.90	-5	9,694	-0.05%
2023/09/25	0	0.00	2	15.95	16.05	-2	9,699	-0.02%
2023/09/22	2	15.95	13	15.90	16.00	-11	9,645	-0.11%
2023/09/21	5	15.55	2	15.50	15.45	3	9,548	0.03%
2023/09/20	0	0.00	12	15.50	15.55	-12	9,535	-0.13%
2023/09/19	15	15.89	37	15.82	15.85	-22	9,608	-0.23%
2023/09/18	26	16.15	6	16.47	16.10	20	9,959	0.20%
2023/09/15	19	15.79	7	15.74	15.55	12	10,661	0.11%
2023/09/14	31	15.63	24.3	15.95	15.70	6.8	10,989	0.06%
2023/09/13	16.2	14.76	18	14.88	14.95	-1.8	11,493	-0.02%
2023/09/12	33.1	15.24	31	15.28	14.50	2.1	11,354	0.02%
2023/09/11	0	0.00	18.1	15.50	15.50	-18.1	10,920	-0.17%
2023/09/08	2	14.13	3	13.90	14.10	-1	10,897	-0.01%
2023/09/07	5.2	14.31	20	14.10	14.10	-14.9	10,884	-0.14%
2023/09/06	10	14.66	3	15.00	14.60	7	10,845	0.06%
2023/09/05	1	14.90	0	0.00	14.95	1	10,846	0.01%
2023/09/04	3	14.93	0.1	15.00	14.95	2.9	10,833	0.03%
2023/09/01	0	0.00	6	14.92	14.90	-6	10,824	-0.06%
2023/08/31	15	14.85	6	14.80	14.90	9	10,810	0.08%
2023/08/30	15	14.65	11	14.75	14.75	4	10,924	0.04%
2023/08/29	7	14.44	6	14.49	14.55	1	10,898	0.01%
2023/08/28	6.1	14.43	10	14.45	14.40	-3.9	10,894	-0.04%
2023/08/25	11	14.75	4	14.70	14.70	7	10,884	0.06%
2023/08/24	7.3	14.92	12	14.95	14.85	-4.7	10,970	-0.04%
2023/08/23	18	14.49	5	14.50	14.50	13	10,905	0.12%
2023/08/22	14	14.84	0	0.00	14.60	14	10,845	0.13%
2023/08/21	6	15.15	13	15.26	15.20	-7	10,781	-0.06%
2023/08/18	8	15.55	12	15.15	15.10	-4	10,763	-0.04%
2023/08/17	2	15.50	6	15.55	15.45	-4	10,708	-0.04%
2023/08/16	31	15.17	31	15.10	15.10	0	10,657	0.00%
2023/08/15	2	15.40	11.1	15.31	15.45	-9.1	10,600	-0.09%
2023/08/14	12.1	14.85	5	14.90	14.85	7.1	10,529	0.07%
2023/08/11	144	15.28	16	15.26	15.30	128	10,457	1.22%	大買/鉅額交易
2023/08/10	10.1	14.48	7	14.54	14.70	3.1	10,312	0.03%
2023/08/09	34.1	15.12	0	0.00	15.10	34.1	10,074	0.34%
2023/08/08	15	16.92	7	16.98	16.75	8	9,895	0.08%
2023/08/07	0	0.00	4	16.56	16.50	-4	9,784	-0.04%
2023/08/04	2	16.30	0.1	16.30	16.25	1.9	9,731	0.02%
2023/08/02	15	16.28	14	16.10	16.15	1	9,702	0.01%
2023/08/01	5	16.75	5	16.65	16.65	0	9,609	0.00%
2023/07/31	36	16.94	46	16.72	16.65	-10	9,576	-0.10%
2023/07/28	12.1	16.92	30	16.95	16.95	-18	9,484	-0.19%
2023/07/27	17	16.90	15	17.41	17.20	2	9,398	0.02%
2023/07/26	29	16.45	57	16.86	16.45	-28	9,213	-0.30%
2023/07/25	33	17.35	14	17.62	17.65	19	8,969	0.21%
2023/07/24	10.1	17.51	17	17.25	17.25	-7	8,812	-0.08%
2023/07/21	23	18.00	19	17.95	17.70	4	8,670	0.05%
2023/07/20	30	19.03	40	19.05	18.90	-10	8,434	-0.12%
2023/07/19	42.2	19.08	18.1	19.18	19.20	24.2	8,219	0.29%
2023/07/18	5.1	18.73	7	18.39	18.20	-1.9	7,875	-0.02%
2023/07/17	13	19.19	7	18.99	18.95	6	7,689	0.08%
2023/07/14	24	18.87	46	19.11	18.75	-22	7,505	-0.29%
2023/07/13	62	19.83	41	19.85	19.15	21	7,164	0.29%
2023/07/12	18.5	18.44	22.3	18.32	18.90	-3.8	6,415	-0.06%
2023/07/11	70	17.40	123.5	17.75	17.70	-53.5	5,935	-0.90%	大賣/
2023/07/10	56	16.73	33.5	17.10	17.50	22.5	5,248	0.43%
2023/07/07	3	15.95	6	15.80	15.95	-3	4,908	-0.06%
2023/07/06	5	15.50	6	15.44	15.40	-1	4,824	-0.02%
2023/07/05	3	15.25	10	15.25	15.20	-7	4,789	-0.15%
2023/07/04	16	14.93	19	14.96	14.90	-3	4,762	-0.06%
2023/07/03	1.5	15.52	14	15.44	15.25	-12.5	4,747	-0.26%
2023/06/30	15	14.91	17	15.12	15.15	-2	4,708	-0.04%
2023/06/29	1	14.70	0	0.00	14.70	1	4,689	0.02%
2023/06/28	6	14.56	19	14.70	14.55	-13	4,674	-0.28%
2023/06/27	39	14.62	17	14.36	14.40	22	4,644	0.47%
2023/06/26	29.2	16.11	14	16.01	15.25	15.2	4,497	0.34%
2023/06/21	165.1	16.03	104	15.96	15.85	61.1	4,000	1.53%	大買/大賣/
2023/06/20	41	14.85	61.3	15.32	15.55	-20.3	3,047	-0.67%
2023/06/19	57	13.92	43	14.19	14.15	14	2,575	0.54%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	10	11.75	9	11.96	12.35	1	1,761	0.06%
2023/06/14	5	11.25	0	0.00	11.25	5	1,665	0.30%
2023/06/12	1	10.95	15	11.05	10.95	-14	1,616	-0.87%
2023/06/09	0	0.00	31	11.04	10.85	-31	1,595	-1.94%
2023/06/07	0	0.00	5	10.90	10.80	-5	1,573	-0.32%
2023/06/05	3	10.90	1	11.00	10.85	2	1,580	0.13%
2023/06/01	0.1	10.95	9	10.82	10.80	-8.9	1,459	-0.61%
2023/05/31	22	10.80	1	10.65	10.80	21	1,457	1.44%
2023/05/30	1.1	10.92	14	10.76	10.65	-12.9	1,441	-0.89%
2023/05/26	0.4	10.48	0	0.00	10.25	0.4	1,375	0.03%
2023/05/25	0.1	10.60	0	0.00	10.65	0.1	1,386	0.01%
2023/05/24	7	10.45	10	10.60	10.70	-3	1,424	-0.21%
2023/05/23	0	0.00	2	10.45	10.45	-2	1,436	-0.14%
2023/05/19	0.4	10.40	1	10.30	10.30	-0.6	1,518	-0.04%
2023/05/18	0.1	10.50	0	0.00	10.35	0.1	1,525	0.01%
2023/05/17	0	0.00	3	10.32	10.40	-3	1,528	-0.20%
2023/05/16	1	10.25	0	0.00	10.20	1	1,565	0.06%
2023/05/15	2	10.05	2	10.00	10.10	0	1,567	0.00%
2023/05/12	0	0.00	0.2	10.15	10.05	-0.2	1,578	-0.01%
2023/05/11	10	10.10	0	0.00	10.05	10	1,583	0.63%
2023/05/09	1.1	10.29	0	0.00	10.15	1.1	1,625	0.06%
2023/05/08	3	10.22	0	0.00	10.20	3	1,652	0.18%
2023/05/05	0	0.00	1	10.25	10.25	-1	1,661	-0.06%
2023/05/04	2	10.15	0	0.00	10.15	2	1,665	0.12%
2023/04/26	0	0.00	3	10.20	10.30	-3	1,677	-0.18%
2023/04/25	4	10.25	50	10.29	10.15	-46	1,673	-2.75%
2023/04/21	3	10.63	0	0.00	10.40	3	1,637	0.18%
2023/04/20	12	10.70	1	10.75	10.65	11	1,608	0.68%
2023/04/19	20	11.10	1	11.10	11.10	19	1,569	1.21%
2023/04/18	12	11.50	5	11.49	11.45	7	1,532	0.46%
2023/04/17	5	11.26	15	11.32	11.35	-10	1,495	-0.67%
2023/04/14	9	11.07	14	11.16	11.15	-5	1,448	-0.35%
2023/04/13	72	10.84	1	10.80	10.75	71	1,381	5.14%
2023/04/11	0	0.00	1	10.70	10.70	-1	1,348	-0.07%
2023/04/10	0	0.00	3	10.58	10.55	-3	1,336	-0.22%
2023/04/07	2	10.73	0	0.00	10.70	2	1,316	0.15%
2023/04/06	0	0.00	0	10.65	10.80	0	1,309	0.00%
2023/03/28	1	10.45	4	10.43	10.40	-3	1,265	-0.24%
2023/03/27	0	0.00	5	10.65	10.65	-5	1,253	-0.40%
2023/03/23	12	10.50	0	0.00	10.45	12	1,223	0.98%
2023/03/22	10	10.72	0	0.00	10.60	10	1,209	0.83%
2023/03/21	10	10.54	11	10.60	10.60	-1	1,145	-0.09%
2023/03/20	1	10.15	0	0.00	10.00	1	1,074	0.09%
2023/03/17	0	10.15	0	0.00	10.05	0	1,076	0.00%
2023/03/16	0.1	9.98	0	0.00	9.96	0.1	1,074	0.01%
2023/03/15	0	0.00	2	10.00	9.96	-2	1,071	-0.19%
2023/03/13	0.1	10.00	1	10.00	10.00	-0.9	1,082	-0.08%
2023/03/10	1.2	10.08	9	10.11	10.15	-7.8	1,076	-0.73%
2023/03/09	0.1	10.50	0	0.00	10.20	0.1	1,066	0.01%
2023/03/08	10	10.40	0	0.00	10.40	10	1,064	0.94%
2023/03/06	1.2	10.34	0	0.00	10.25	1.2	1,042	0.12%
2023/03/01	0	0.00	1	10.15	10.15	-1	1,012	-0.10%
2023/02/24	4	10.41	0	0.00	10.45	4	994	0.40%
2023/02/23	2	10.38	0	0.00	10.30	2	964	0.21%
2023/02/22	2.3	10.34	0	10.30	10.30	2.2	939	0.24%
2023/02/21	0	0.00	2	10.15	10.05	-2	891	-0.22%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	3	10.05	0	0.00	9.99	3	841	0.36%
2023/02/16	0	9.90	1	9.87	9.91	-1	802	-0.12%
2023/02/15	0.1	9.85	0	0.00	9.85	0.1	795	0.01%
2023/02/14	1	9.79	10	9.78	9.78	-9	782	-1.15%
2023/02/13	10.1	9.46	0	0.00	9.46	10.1	738	1.37%
2023/02/10	0.1	9.46	3	9.42	9.57	-2.9	737	-0.40%
2023/02/09	0.1	9.65	0	0.00	9.52	0.1	724	0.02%
2023/02/08	0.1	9.66	8	9.65	9.63	-7.9	719	-1.10%
2023/02/07	0	0.00	10	9.67	9.67	-10	705	-1.42%
2023/02/06	0.1	9.30	0	0.00	9.52	0.1	676	0.01%
2023/02/03	0	0.00	13	9.16	9.25	-13	636	-2.04%
2023/02/01	0.2	9.12	0	0.00	9.05	0.2	626	0.02%
2023/01/30	0	0.00	1	8.91	8.89	-1	616	-0.16%
2023/01/16	2.1	8.67	0	0.00	8.70	2.1	625	0.33%
2023/01/12	2	8.99	0	0.00	8.94	2	603	0.33%
2023/01/10	0	0.00	5	8.98	8.97	-5	612	-0.82%
2023/01/09	0	8.99	5	9.01	8.99	-5	618	-0.81%
2023/01/06	0	0.00	3	8.93	8.92	-3	626	-0.48%
2023/01/05	0	0.00	2	8.91	8.91	-2	644	-0.31%
2023/01/03	0	8.81	0	0.00	8.81	0	662	0.00%
2022/12/30	1	8.81	0	0.00	8.81	1	666	0.15%
2022/12/29	0	8.85	0	0.00	8.82	0	677	0.00%
2022/12/28	0	8.95	0	0.00	8.88	0	688	0.00%
2022/12/26	0	9.07	0	0.00	8.99	0	704	0.01%
2022/12/23	0	8.74	0	0.00	9.05	0	716	0.01%
2022/12/22	0	8.95	0	0.00	8.84	0	716	0.00%
2022/12/21	0.5	8.74	0	0.00	8.83	0.5	737	0.07%
2022/12/19	0	8.90	0	0.00	8.81	0	783	0.00%
2022/12/13	0	8.99	0	0.00	8.96	0	802	0.00%
2022/12/12	1	8.84	0	0.00	8.98	1	810	0.12%
2022/12/05	2	9.36	0	0.00	9.36	2	834	0.24%
2022/12/02	0	0.00	2	9.26	9.25	-2	826	-0.24%
2022/12/01	10	9.22	2	9.20	9.18	8	832	0.96%
2022/11/29	0.2	9.00	0	0.00	9.05	0.2	875	0.02%
2022/11/28	6	8.95	0	0.00	8.98	6	907	0.66%
2022/11/22	13	9.05	0	0.00	9.05	13	1,229	1.06%
2022/11/16	2	9.17	0	0.00	9.15	2	1,273	0.16%
2022/11/15	1	9.23	2	9.25	9.28	-1	1,288	-0.08%
2022/11/14	0	0.00	14	9.26	9.26	-14	1,339	-1.05%
2022/11/11	1	9.14	14	9.12	9.02	-13	1,334	-0.97%
2022/11/10	0.1	8.99	0	0.00	8.95	0.1	1,346	0.00%
2022/11/09	0	0.00	1	9.03	9.03	-1	1,364	-0.07%
2022/11/08	0.2	9.06	1	9.06	8.95	-0.9	1,411	-0.06%
2022/11/07	1	9.02	3	9.03	9.00	-2	1,421	-0.14%
2022/11/04	0.1	8.86	4	8.98	8.98	-3.9	1,463	-0.27%
2022/11/03	3.1	8.88	2	8.87	8.88	1.1	1,468	0.08%
2022/11/02	0	0.00	3	8.92	8.93	-3	1,478	-0.20%
2022/11/01	2	8.68	3	8.73	8.73	-1	1,476	-0.07%
2022/10/28	0.1	8.75	0	0.00	8.56	0.1	1,522	0.00%
2022/10/26	0	0.00	2	8.94	8.85	-2	1,525	-0.13%
2022/10/24	0.5	9.00	0	0.00	8.95	0.5	1,553	0.03%
2022/10/20	0	8.94	0	0.00	8.90	0	1,568	0.00%
2022/10/19	0	0.00	8	9.08	9.07	-8	1,581	-0.51%
2022/10/18	9	9.15	0	0.00	9.15	9	1,590	0.57%
2022/10/14	0	0.00	2	8.90	8.97	-2	1,625	-0.12%
2022/09/29	0	0.00	12	8.58	8.59	-12	1,689	-0.71%
2022/09/28	0.5	8.37	0	0.00	8.23	0.5	1,702	0.03%
2022/09/27	2	8.49	0	0.00	8.62	2	1,701	0.12%
2022/09/26	7	8.67	6	8.78	8.59	1	1,707	0.06%
2022/09/23	1	9.11	0	0.00	9.12	1	1,703	0.06%
2022/09/22	0.7	9.24	10	9.06	9.20	-9.4	1,732	-0.54%
2022/09/21	0	0.00	10	9.16	9.18	-10	1,732	-0.58%
2022/09/20	1	9.35	0	0.00	9.31	1	1,743	0.06%
2022/09/16	2	9.47	3	9.49	9.45	-1	1,783	-0.06%
2022/09/15	0	0.00	1	9.60	9.54	-1	1,822	-0.05%
2022/09/14	2	9.42	0	0.00	9.43	2	1,837	0.11%
2022/09/13	2	9.45	0	0.00	9.45	2	1,849	0.11%
2022/09/12	6	9.42	2	9.41	9.40	4	1,896	0.21%
2022/09/08	13	9.57	0	0.00	9.57	13	1,913	0.68%
2022/09/07	3.5	9.32	1	9.30	9.34	2.5	1,931	0.13%
2022/09/06	11	9.50	1	9.52	9.45	10	1,940	0.52%
2022/09/05	0	0.00	1	9.65	9.60	-1	1,962	-0.05%
2022/09/02	1	9.90	2	10.05	9.90	-1	1,958	-0.05%
2022/09/01	0	0.00	1	10.00	10.05	-1	1,960	-0.05%
2022/08/31	20	10.57	1	10.40	10.30	19	1,961	0.97%
2022/08/29	1	10.15	2	10.18	10.15	-1	1,769	-0.06%
2022/08/22	13	10.40	48	10.43	10.40	-35	2,496	-1.40%
2022/08/19	4	10.66	14	10.65	10.70	-10	2,648	-0.38%
2022/08/18	0	0.00	1	10.45	10.45	-1	2,626	-0.04%
2022/08/16	1	10.45	0	0.00	10.35	1	2,798	0.04%
2022/08/15	5	10.45	0	10.60	10.50	5	3,127	0.16%
2022/08/11	15	10.17	13	10.35	10.15	2	3,110	0.06%
2022/08/10	2	10.15	0	0.00	10.10	2	3,125	0.06%
2022/08/08	0	0.00	10	10.00	10.05	-10	3,139	-0.32%
2022/08/05	0	0.00	10	10.05	10.05	-10	3,160	-0.32%
2022/08/04	10	9.80	0	0.00	9.73	10	3,161	0.32%
2022/08/02	4	10.25	0	0.00	10.10	4	3,148	0.13%
2022/08/01	0	0.00	14.6	10.39	10.35	-14.6	3,154	-0.46%
2022/07/29	0	0.00	2	10.10	10.15	-2	3,139	-0.06%
2022/07/27	0	10.20	5.5	10.16	10.20	-5.5	3,147	-0.17%
2022/07/26	0	0.00	2	10.20	10.10	-2	3,138	-0.06%
2022/07/22	4	10.05	10	10.20	10.10	-6	3,132	-0.19%
2022/07/21	0	0.00	10	10.10	10.10	-10	3,151	-0.32%
2022/07/20	0	0.00	11	10.04	9.94	-11	3,142	-0.35%
2022/07/19	3	9.91	0	0.00	9.92	3	3,151	0.10%
2022/07/18	0	0.00	1	9.76	9.80	-1	3,153	-0.03%
2022/07/15	1.1	9.44	0	0.00	9.46	1.1	3,149	0.03%
2022/07/13	2	9.30	0	9.20	9.30	2	3,182	0.06%
2022/07/12	2.2	8.97	4	8.94	8.91	-1.8	3,182	-0.06%
2022/07/08	0	9.50	0	0.00	9.48	0	3,184	0.00%
2022/07/07	4	9.09	5.4	9.23	9.22	-1.4	3,180	-0.04%
2022/07/06	44	9.32	46	9.17	9.02	-2	3,190	-0.06%
2022/07/05	2	9.19	1	9.12	9.16	1	3,185	0.03%
2022/07/04	1	9.14	5	9.09	9.05	-4	3,196	-0.13%
2022/07/01	12.1	9.19	0	0.00	9.06	12.1	3,223	0.38%
2022/06/30	35	9.72	0	0.00	9.68	35	3,217	1.09%
2022/06/28	0.5	10.15	0	0.00	10.10	0.5	3,243	0.02%
2022/06/27	0	0.00	10	10.25	10.25	-10	3,251	-0.31%
2022/06/23	2	9.86	3	9.98	9.85	-1	3,276	-0.03%
2022/06/22	3	9.75	4	9.83	9.76	-1	3,260	-0.03%
2022/06/21	2	9.79	5	9.85	10.05	-3	3,260	-0.09%
2022/06/20	10.1	9.91	105	9.79	9.66	-94.9	3,264	-2.91%	大賣/
2022/06/17	14	9.99	30	10.00	10.10	-16	3,231	-0.50%
2022/06/16	1.3	10.15	1	10.10	10.10	0.3	3,230	0.01%
2022/06/15	0	0.00	10	10.30	10.30	-10	3,242	-0.31%
2022/06/14	1.3	10.10	12	10.01	10.20	-10.8	3,260	-0.33%
2022/06/13	5	10.25	1	10.20	10.15	4	3,251	0.12%
2022/06/10	3	10.52	2	10.53	10.45	1	3,247	0.03%
2022/06/09	6.1	10.72	1	10.70	10.60	5.1	3,235	0.16%
2022/06/08	0	0.00	18	10.57	10.65	-18	3,197	-0.56%
2022/06/07	4	10.60	2	10.55	10.50	2	3,216	0.06%
2022/06/06	9	10.59	2	10.75	10.65	7	3,230	0.22%
2022/06/02	106	10.97	7	10.88	10.75	99	3,155	3.14%	大買/
2022/05/31	13.1	10.75	25	10.65	10.65	-11.9	2,886	-0.41%
2022/05/30	2.1	10.42	0	0.00	10.40	2.1	2,659	0.08%
2022/05/27	16	10.47	7	10.56	10.45	9	2,700	0.33%
2022/05/26	3	10.28	3	10.25	10.15	0	2,557	0.00%
2022/05/25	14	10.25	2	10.30	10.25	12	2,553	0.47%
2022/05/24	36	10.41	19	10.68	10.25	17	2,575	0.66%
2022/05/23	50	11.22	1	10.90	10.90	49	2,451	2.00%
2022/05/19	2	10.80	2	10.85	10.85	0	2,164	0.00%
2022/05/18	1	10.90	1	11.00	11.15	0	2,169	0.00%
2022/05/16	0	0.00	0	11.30	10.35	0	2,165	0.00%
2022/05/13	0	0.00	1	10.40	10.40	-1	2,197	-0.05%
2022/05/12	4	10.23	0	0.00	10.00	4	2,207	0.18%
2022/05/11	1	10.25	0	0.00	10.15	1	2,242	0.04%
2022/05/09	0.2	10.50	0	0.00	10.30	0.2	2,352	0.01%
2022/05/06	1	10.65	1	10.70	10.75	0	2,403	0.00%
2022/05/05	6	10.90	1	11.00	10.85	5	2,445	0.20%
2022/05/04	0	10.75	0	0.00	10.65	0	2,457	0.00%
2022/04/29	0.1	10.75	0	0.00	10.60	0.1	2,523	0.00%
2022/04/27	4	10.39	4	10.50	10.70	0	2,599	0.00%
2022/04/26	0.1	10.80	4	10.75	10.75	-3.9	2,597	-0.15%
2022/04/25	2	10.88	1	10.75	10.75	1	2,627	0.04%
2022/04/21	0	11.40	0	0.00	11.25	0	2,739	0.00%
2022/04/20	3	11.25	2	11.33	11.30	1	2,815	0.04%
2022/04/19	3	11.25	3	11.33	11.20	0	3,010	0.00%
2022/04/15	3	11.00	1	11.00	11.05	2	3,583	0.06%
2022/04/14	5	11.31	1	11.25	11.15	4	3,739	0.11%
2022/04/13	0.1	11.35	0	0.00	11.35	0.1	3,916	0.00%
2022/04/12	1.5	11.17	1	11.20	11.05	0.5	4,330	0.01%
2022/04/11	1	11.60	1	11.40	11.15	0	4,688	0.00%
2022/04/08	11.1	11.50	3	11.55	11.55	8.1	5,939	0.14%
2022/04/07	19.1	11.60	3	11.62	11.45	16.1	6,608	0.24%
2022/04/06	2	11.90	1	11.80	11.90	1	6,749	0.01%
2022/04/01	5	11.94	2	11.98	11.95	3	7,088	0.04%
2022/03/31	0	0.00	3	12.20	12.10	-3	7,157	-0.04%
2022/03/29	3	12.50	8	12.50	12.30	-5	7,276	-0.07%
2022/03/28	12	12.60	0	0.00	12.60	12	7,773	0.15%
2022/03/24	0	0.00	10	13.05	12.95	-10	7,888	-0.13%
2022/03/23	0	0.00	2	13.05	13.00	-2	8,054	-0.02%
2022/03/21	11	13.00	0	0.00	12.90	11	9,065	0.12%
2022/03/18	1	13.25	1	13.20	13.15	0	10,021	0.00%
2022/03/17	0	0.00	1	13.10	13.05	-1	10,283	-0.01%
2022/03/16	1	12.80	1	13.10	12.75	0	10,964	0.00%
2022/03/15	1	12.80	0	0.00	12.90	1	11,145	0.01%
2022/03/14	0.1	13.30	0	0.00	13.15	0.1	11,143	0.00%
2022/03/11	2	13.05	21	13.19	13.20	-19	11,265	-0.17%
2022/03/10	4	13.23	2	13.10	13.10	2	11,290	0.02%
2022/03/09	0	0.00	4	12.78	12.80	-4	11,254	-0.04%
2022/03/08	7	12.31	10	12.39	12.15	-3	11,217	-0.03%
2022/03/07	2	12.18	0	0.00	12.20	2	11,190	0.02%
2022/03/04	17	12.87	0	0.00	12.80	17	11,281	0.15%
2022/03/02	21	13.04	1	13.20	13.00	20	11,335	0.18%
2022/03/01	0	0.00	3	13.12	13.15	-3	11,239	-0.03%
2022/02/25	4	12.83	7	12.89	12.80	-3	11,249	-0.03%
2022/02/24	10	13.14	0	0.00	12.85	10	11,276	0.09%
2022/02/22	3	13.58	3	13.52	13.60	0	11,281	0.00%
2022/02/21	1	13.70	0	0.00	14.00	1	11,304	0.01%
2022/02/17	2	14.05	0	0.00	13.85	2	11,282	0.02%
2022/02/16	1	14.10	0	0.00	14.10	1	11,265	0.01%
2022/02/15	0	0.00	2	14.25	13.90	-2	11,272	-0.02%
2022/02/14	3	13.83	1	13.90	13.90	2	11,236	0.02%
2022/02/11	1	14.35	5.1	14.36	14.30	-4.1	11,205	-0.04%
2022/02/10	1.1	14.20	1	14.20	14.20	0.1	11,154	0.00%
2022/02/09	1	14.35	5	14.13	14.30	-4	11,116	-0.04%
2022/02/08	0	0.00	13	13.90	14.00	-13	11,059	-0.12%
2022/02/07	0	0.00	8	13.23	13.45	-8	11,009	-0.07%
2022/01/26	5	12.80	2	12.75	12.70	3	10,980	0.03%
2022/01/25	5	13.00	67	12.75	12.75	-62	10,972	-0.57%
2022/01/24	5	12.88	13	13.00	13.15	-8	10,947	-0.07%
2022/01/21	2	13.25	101	13.30	13.25	-99	10,923	-0.91%	大賣/
2022/01/20	171	13.86	91	13.81	13.70	80	10,900	0.73%	大買/
2022/01/19	2	13.58	7	13.64	13.60	-5	10,860	-0.05%
2022/01/18	5	13.83	12	13.87	13.75	-7	10,828	-0.06%
2022/01/17	9	13.56	3	13.48	13.65	6	10,791	0.06%
2022/01/14	7	13.27	3	13.30	13.35	4	10,755	0.04%
2022/01/13	12.1	13.76	1	13.95	13.70	11.1	10,673	0.10%
2022/01/12	29	14.11	11	14.23	14.00	18	10,594	0.17%
2022/01/11	16	14.06	112	13.99	14.15	-96	10,392	-0.92%	大賣/
2022/01/10	7	14.76	5	15.07	14.40	2	10,207	0.02%
2022/01/07	10.1	14.66	3	14.63	14.55	7.1	9,773	0.07%
2022/01/06	6.3	15.19	18	15.26	15.15	-11.7	9,598	-0.12%
2022/01/05	30	15.18	27	15.52	14.90	3	9,413	0.03%
2022/01/04	34.2	15.40	25.5	15.36	15.10	8.7	8,986	0.10%
2022/01/03	161.1	16.21	28	16.10	16.10	133.1	8,602	1.55%	大買/鉅額交易
2021/12/30	6	15.45	117	15.90	16.00	-111	7,340	-1.51%	大賣/鉅額交易
2021/12/29	6	14.66	2	14.78	14.55	4	6,655	0.06%
2021/12/28	23	14.76	31.2	14.77	14.60	-8.2	6,490	-0.13%
2021/12/27	13	14.34	10	14.52	14.45	3	6,159	0.05%
2021/12/24	5	14.18	1	14.60	14.10	4	6,077	0.07%
2021/12/23	31	14.35	110	14.34	14.35	-79	6,005	-1.32%	大賣/
2021/12/22	25	14.47	46	14.52	14.30	-21	5,924	-0.35%
2021/12/21	4	13.99	4	13.98	13.95	0	5,385	0.00%
2021/12/20	6	14.04	56	14.02	14.10	-50	5,307	-0.94%
2021/12/17	132	14.25	151	14.03	14.00	-19	5,250	-0.36%	大買/大賣/
2021/12/16	83	14.78	140.2	14.83	14.85	-57.2	5,064	-1.13%	大賣/
2021/12/15	1,814	15.23	1,639	14.75	14.60	175	4,812	3.64%	大買/大賣/鉅額交易
2021/12/14	359.1	15.72	129	14.90	14.10	230.1	4,038	5.70%	大買/大賣/鉅額交易
2021/12/13	18	15.04	262	15.26	15.55	-244	3,048	-8.00%	大賣/鉅額交易
2021/12/10	503	13.43	390.6	13.55	14.15	112.4	2,758	4.07%	大買/大賣/鉅額交易
2021/12/09	42	12.35	25.5	12.65	12.90	16.5	2,045	0.81%
2021/12/08	1	11.65	1	11.60	11.75	0	1,838	0.00%
2021/12/07	0	0.00	2	11.68	11.50	-2	1,810	-0.11%
2021/12/06	0	0.00	5	11.49	11.45	-5	1,682	-0.30%
2021/12/03	2.1	11.11	0	0.00	11.20	2.1	1,678	0.13%
2021/12/02	0	11.05	1	11.10	11.05	-1	1,683	-0.06%
2021/12/01	2	11.05	0	0.00	11.10	2	1,688	0.12%
2021/11/30	1.1	10.85	0	0.00	10.85	1.1	1,681	0.07%
2021/11/29	15.4	10.75	19	10.59	10.70	-3.6	1,549	-0.23%
2021/11/26	19.1	10.98	15	11.00	10.90	4.1	1,524	0.27%
2021/11/25	15	11.55	0	0.00	11.50	15	1,465	1.02%
2021/11/24	3	11.65	0	0.00	11.65	3	1,453	0.21%
2021/11/22	1	11.70	6	11.63	11.70	-5	1,376	-0.36%
2021/11/19	7	11.29	11	11.31	11.30	-4	1,324	-0.30%
2021/11/18	10	11.33	8	11.47	11.50	2	1,294	0.15%
2021/11/17	5	11.00	0	0.00	11.00	5	1,240	0.40%
2021/11/15	31	10.90	0	0.00	10.85	31	1,236	2.51%
2021/11/12	2	10.95	2	10.90	10.90	0	1,226	0.00%
2021/11/11	3	11.30	0	0.00	11.25	3	1,194	0.25%
2021/11/09	0.4	11.35	0	0.00	11.20	0.4	1,215	0.03%
2021/11/05	0	0.00	2	11.30	11.25	-2	1,265	-0.16%
2021/11/03	0.1	11.20	0	0.00	11.15	0.1	1,273	0.01%
2021/11/01	0	0.00	4	11.38	11.40	-4	1,313	-0.30%
2021/10/29	2	11.20	0	0.00	11.15	2	1,354	0.15%
2021/10/28	0.4	11.38	0	0.00	11.20	0.4	1,343	0.03%
2021/10/27	10	11.05	0	0.00	11.15	10	1,329	0.75%
2021/10/26	1	11.35	0	0.00	11.20	1	1,332	0.08%
2021/10/25	0	0.00	1	11.35	11.35	-1	1,338	-0.07%
2021/10/22	0	0.00	0.6	11.25	11.15	-0.6	1,361	-0.04%
2021/10/21	1	10.95	10	11.15	11.00	-9	1,366	-0.66%
2021/10/20	0	0.00	3	10.92	10.80	-3	1,380	-0.22%
2021/10/19	0.4	11.00	0	11.00	10.90	0.4	1,406	0.03%
2021/10/18	0	0.00	10	10.75	10.70	-10	1,458	-0.69%
2021/10/15	3	10.62	3	10.55	10.65	0	1,500	0.00%
2021/10/13	0.2	10.50	0	0.00	10.30	0.2	1,672	0.01%
2021/10/08	1	10.75	6	10.75	10.60	-5	1,688	-0.30%
2021/10/07	1	10.50	0	0.00	10.55	1	1,713	0.06%
2021/10/06	7.1	10.20	0	0.00	10.20	7.1	1,745	0.41%
2021/10/05	10.2	10.45	5	10.65	10.60	5.2	1,752	0.30%
2021/10/04	7.1	10.24	26	10.26	10.20	-19	1,738	-1.09%
2021/10/01	7.1	10.93	0	0.00	10.85	7.1	1,715	0.41%
2021/09/30	0.1	11.40	0	0.00	11.20	0.1	1,703	0.01%
2021/09/29	1.1	11.12	0	0.00	11.15	1.1	1,707	0.06%
2021/09/28	1.4	11.47	0	0.00	11.45	1.4	1,721	0.08%
2021/09/27	4	11.60	0	0.00	11.60	4	1,732	0.23%
2021/09/24	32	11.30	0	0.00	11.30	32	1,723	1.86%
2021/09/22	1	11.10	0	0.00	11.20	1	1,739	0.06%
2021/09/17	3	11.40	0	0.00	11.50	3	1,796	0.17%
2021/09/14	0	0.00	2	11.25	11.35	-2	1,824	-0.11%
2021/09/10	5	11.25	0	0.00	11.25	5	1,853	0.27%
2021/09/09	2	11.00	0	0.00	11.20	2	1,861	0.11%
2021/09/08	1.2	10.96	0	0.00	10.85	1.2	1,860	0.06%
2021/09/07	1	11.30	0	0.00	11.35	1	1,830	0.05%
2021/09/06	1	11.50	0	0.00	11.40	1	1,825	0.05%
2021/09/03	2	11.85	0	0.00	11.85	2	1,819	0.11%
2021/09/02	1	11.70	0	0.00	11.75	1	1,823	0.05%
2021/08/31	3	11.85	0	0.00	11.90	3	1,861	0.16%
2021/08/30	2	11.85	0	0.00	11.85	2	1,869	0.11%
2021/08/25	0.2	12.30	0	0.00	12.15	0.2	1,883	0.01%
2021/08/24	1	11.80	0	0.00	11.75	1	1,895	0.05%
2021/08/20	5	11.50	0	0.00	11.50	5	1,928	0.26%
2021/08/17	1	11.70	0	0.00	11.60	1	1,937	0.05%
2021/08/16	1	11.80	0	0.00	11.90	1	1,948	0.05%
2021/08/13	1	12.30	0	0.00	12.25	1	1,972	0.05%
2021/08/12	1	12.60	0	0.00	12.65	1	1,974	0.05%
2021/08/11	11	12.68	9	12.56	12.50	2	1,996	0.10%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	0	0.00	24	13.30	13.30	-24	2,041	-1.18%
2021/08/06	20	13.35	0	0.00	13.35	20	2,058	0.97%
2021/08/05	26	13.74	6	13.79	13.55	20	2,111	0.95%
2021/08/04	2	13.70	21	14.05	14.10	-19	2,129	-0.89%
2021/08/03	5	13.55	0	0.00	13.50	5	2,160	0.23%
2021/07/30	11	13.30	0	0.00	13.30	11	2,233	0.49%
2021/07/29	0	0.00	1	13.35	13.40	-1	2,286	-0.04%
2021/07/28	10	13.10	0	0.00	13.35	10	2,338	0.43%
2021/07/26	2	14.25	13	14.20	14.05	-11	2,533	-0.43%
2021/07/23	2	13.98	12	14.09	14.00	-10	2,604	-0.38%
2021/07/22	0	0.00	6	13.78	13.80	-6	2,696	-0.22%
2021/07/21	13	13.24	0	0.00	13.15	13	2,834	0.46%
2021/07/20	30	13.50	8	13.50	13.45	22	3,015	0.73%
2021/07/19	6	14.32	7	14.20	14.25	-1	3,107	-0.03%
2021/07/16	0	0.00	2	13.60	13.60	-2	3,274	-0.06%
2021/07/15	0	0.00	0.8	13.40	13.45	-0.8	3,479	-0.02%
2021/07/14	6	13.28	1.2	13.25	13.25	4.8	3,524	0.14%
2021/07/13	7	13.75	10	13.91	13.70	-3	3,579	-0.08%
2021/07/09	0	0.00	2	13.25	13.35	-2	3,795	-0.05%
2021/07/08	0	0.00	0.9	13.60	13.40	-0.9	3,902	-0.02%
2021/07/07	1	13.25	0	0.00	13.25	1	3,992	0.03%
2021/07/06	2	13.53	0	0.00	13.50	2	4,159	0.05%
2021/07/05	0	0.00	3	13.77	13.75	-3	4,274	-0.07%
2021/06/29	4	13.49	0	0.00	13.40	4	4,776	0.08%
2021/06/28	6	13.56	8	14.24	13.75	-2	5,029	-0.04%
2021/06/25	3	14.07	0	0.00	14.15	3	5,310	0.06%
2021/06/24	0	0.00	1	13.90	13.85	-1	5,440	-0.02%
2021/06/23	2	13.63	0	0.00	13.55	2	5,450	0.04%
2021/06/22	0	0.00	2	13.45	13.15	-2	5,483	-0.04%
2021/06/21	1	13.35	0	0.00	13.25	1	5,511	0.02%
2021/06/17	1	13.45	1	14.00	14.00	0	5,734	0.00%
2021/06/16	1	13.55	1	13.80	13.55	0	6,069	0.00%
2021/06/15	1	13.85	0	0.00	13.85	1	6,337	0.02%
2021/06/11	3	13.50	0	0.00	13.85	3	6,345	0.05%
2021/06/10	2	13.68	2	13.70	13.65	0	6,348	0.00%
2021/06/09	0	0.00	1	13.80	13.70	-1	6,371	-0.02%
2021/06/08	26	14.21	0	0.00	13.95	26	6,375	0.41%
2021/06/03	1	14.25	30	14.07	14.15	-29	6,361	-0.46%
2021/06/02	0	0.00	31	14.19	14.05	-31	6,359	-0.49%
2021/06/01	1	14.40	3	14.32	14.30	-2	6,363	-0.03%
2021/05/31	24	13.81	3.1	14.01	13.80	20.9	6,353	0.33%
2021/05/28	1	13.75	3	13.82	13.65	-2	6,333	-0.03%
2021/05/27	1	13.45	0	0.00	13.35	1	6,351	0.02%
2021/05/26	20	13.43	0	0.00	13.55	20	6,377	0.31%
2021/05/25	0.1	13.30	1	13.55	13.40	-0.9	6,403	-0.01%
2021/05/24	0	0.00	22	12.88	13.20	-22	6,427	-0.34%
2021/05/21	1	12.60	2	12.70	12.85	-1	6,448	-0.02%
2021/05/20	40.5	12.86	0	0.00	12.50	40.5	6,484	0.62%
2021/05/19	11	12.35	2	12.40	12.85	9	6,491	0.14%
2021/05/18	2	12.20	0	0.00	12.30	2	6,486	0.03%
2021/05/14	2	12.60	2	12.40	12.40	0	6,392	0.00%
2021/05/13	2	11.75	0	0.00	12.45	2	6,367	0.03%
2021/05/12	6	12.68	0	0.00	12.70	6	6,401	0.09%
2021/05/11	17	14.29	5	14.20	14.05	12	6,343	0.19%
2021/05/10	3	15.20	5	15.54	15.60	-2	6,320	-0.03%
2021/05/07	1	14.90	0	0.00	14.90	1	6,300	0.02%
2021/05/06	2	14.70	15	14.05	14.35	-13	6,262	-0.21%
2021/05/05	5	14.80	1.1	14.86	14.55	3.9	6,200	0.06%
2021/05/04	1	14.30	8	14.62	14.80	-7	6,154	-0.11%
2021/05/03	7	16.05	2	16.10	15.85	5	6,039	0.08%
2021/04/29	2	17.25	3	17.47	17.05	-1	5,940	-0.02%
2021/04/28	3	17.72	38	17.62	17.75	-35	5,858	-0.60%
2021/04/27	53	17.89	22	17.75	17.70	31	5,780	0.54%
2021/04/26	33	18.31	97	18.26	18.25	-64	5,597	-1.14%
2021/04/23	21	17.56	34	17.71	18.00	-13	5,401	-0.24%
2021/04/22	105	18.40	147.3	17.87	17.00	-42.3	5,269	-0.80%	大買/大賣/
2021/04/21	76	18.15	48	18.18	18.35	28	5,031	0.56%
2021/04/20	3	17.43	3	17.53	17.40	0	4,900	0.00%
2021/04/19	4	17.31	0.1	17.40	17.25	3.9	4,883	0.08%
2021/04/16	5	17.40	2	17.50	17.40	3	4,822	0.06%
2021/04/15	23	17.45	16	17.55	17.45	7	4,768	0.15%
2021/04/14	3	16.23	38	15.94	16.75	-35	4,583	-0.76%
2021/04/13	8	17.73	0	0.00	16.90	8	4,557	0.18%
2021/04/12	5	17.75	12.1	17.92	17.70	-7.1	4,493	-0.16%
2021/04/09	13	17.75	11	17.66	17.35	2	4,339	0.05%
2021/04/08	18	17.30	7	17.45	17.30	11	4,247	0.26%
2021/04/07	36	17.18	4	17.40	17.35	32	4,208	0.76%
2021/04/06	26	17.12	16	17.02	16.85	10	4,178	0.24%
2021/04/01	27	17.31	41.1	17.36	17.00	-14.1	4,311	-0.33%
2021/03/31	25.1	16.88	54.1	16.83	16.85	-29	4,099	-0.71%
2021/03/30	26	16.21	38.1	16.19	16.10	-12.1	3,892	-0.31%
2021/03/29	24	15.61	20.1	15.64	15.40	3.9	3,593	0.11%
2021/03/26	0	0.00	2	14.85	14.80	-2	3,579	-0.06%
2021/03/25	0	0.00	6	14.53	14.55	-6	3,595	-0.17%
2021/03/24	2	14.95	18	15.04	14.90	-16	3,567	-0.45%
2021/03/23	22	15.24	5	15.20	15.10	17	3,541	0.48%
2021/03/22	7	15.57	9.1	15.50	15.55	-2.1	3,447	-0.06%
2021/03/19	54	15.16	5.1	15.09	15.00	48.9	3,346	1.46%
2021/03/18	3	15.10	21.3	14.51	15.30	-18.3	3,049	-0.60%
2021/03/17	0	0.00	33.1	14.12	13.95	-33.1	2,838	-1.17%
2021/03/16	1	14.10	0	0.00	14.05	1	2,875	0.03%
2021/03/15	0	0.00	12	14.25	14.20	-12	2,941	-0.41%
2021/03/12	6	14.00	4	14.05	14.00	2	2,967	0.07%
2021/03/11	30	13.98	3	14.13	14.05	27	3,131	0.86%
2021/03/09	0	0.00	15	13.70	13.65	-15	3,383	-0.44%
2021/03/05	0.3	13.85	3	13.55	13.50	-2.7	3,730	-0.07%
2021/03/04	1.1	13.91	0	0.00	13.95	1.1	3,922	0.03%
2021/03/03	0	0.00	1	14.00	14.10	-1	3,955	-0.03%
2021/02/26	1	13.90	11	14.20	14.20	-10	3,976	-0.25%
2021/02/24	4	13.95	1	14.30	13.95	3	4,016	0.07%
2021/02/23	0.2	14.08	3	14.08	14.10	-2.8	4,399	-0.06%
2021/02/22	15	14.07	33	13.98	14.05	-18	4,684	-0.38%
2021/02/19	0	0.00	9	13.59	13.50	-9	4,625	-0.19%
2021/02/18	10	13.45	11	13.31	13.45	-1	4,610	-0.02%
2021/02/05	0	0.00	20	12.65	12.60	-20	4,589	-0.44%
2021/02/04	41	12.80	0	0.00	12.70	41	4,590	0.89%
2021/02/03	21	13.04	9	12.89	13.00	12	4,579	0.26%
2021/02/02	0	0.00	20	12.70	12.50	-20	4,487	-0.45%
2021/02/01	22.5	12.69	20	12.78	12.75	2.5	4,465	0.06%
2021/01/29	3	12.32	30	12.47	12.25	-27	4,401	-0.61%
2021/01/26	1	12.50	0	0.00	12.50	1	4,367	0.02%
2021/01/22	5	12.70	0	0.00	12.65	5	4,354	0.11%
2021/01/21	2	12.40	8	12.85	12.40	-6	4,341	-0.14%
2021/01/20	17	12.96	12	12.60	12.50	5	4,325	0.12%
2021/01/19	0	0.00	1	13.25	13.20	-1	4,281	-0.02%
2021/01/18	11.3	13.30	0	0.00	13.30	11.3	4,270	0.27%
2021/01/14	0.1	13.94	8	14.17	14.05	-7.9	4,215	-0.19%
2021/01/13	0	0.00	3	14.20	14.00	-3	4,188	-0.07%
2021/01/12	3	13.47	12	13.25	13.30	-9	4,103	-0.22%
2021/01/11	2	13.93	3	14.07	13.80	-1	4,076	-0.02%
2021/01/08	1	13.60	6	13.70	13.60	-5	4,066	-0.12%
2021/01/07	1	13.75	0	0.00	13.80	1	4,093	0.02%
2021/01/06	0	0.00	24	13.65	13.80	-24	4,117	-0.58%
2021/01/05	0	0.00	0.1	14.25	14.30	-0.1	4,033	0.00%
2021/01/04	0.3	14.20	10	14.30	14.25	-9.7	3,993	-0.24%
2020/12/31	1	14.05	21	14.15	14.10	-20	3,966	-0.50%
2020/12/30	0.1	14.35	1	14.25	14.25	-0.9	3,931	-0.02%
2020/12/29	26	14.57	0	0.00	14.50	26	3,900	0.67%
2020/12/28	5	14.83	31.3	14.86	14.85	-26.3	3,815	-0.69%
2020/12/25	0.1	14.05	0	0.00	14.10	0.1	3,536	0.00%
2020/12/24	1	14.10	1	14.20	14.05	0	3,515	0.00%
2020/12/23	10	14.09	0	0.00	14.15	10	3,468	0.29%
2020/12/22	51	14.25	4	14.35	13.80	47	3,450	1.36%
2020/12/21	0	0.00	16	13.53	13.60	-16	3,323	-0.48%
2020/12/17	2	13.90	0	0.00	13.85	2	3,288	0.06%
2020/12/16	2	13.75	0	0.00	13.80	2	3,303	0.06%
2020/12/15	2	14.20	0	0.00	13.65	2	3,289	0.06%
2020/12/14	50	14.15	50	14.08	14.15	0	3,262	0.00%
2020/12/11	1	13.60	0	0.00	13.60	1	3,222	0.03%
2020/12/10	5	14.06	0	0.00	13.95	5	3,164	0.16%
2020/12/09	5	14.25	1	14.20	14.10	4	3,119	0.13%
2020/12/08	1	13.85	8	13.85	13.85	-7	3,059	-0.23%
2020/12/07	18	14.25	17	14.11	14.25	1	3,048	0.03%
2020/12/04	148	14.37	115	14.19	14.50	33	2,894	1.14%	大買/大賣/
2020/12/03	34	13.89	32	13.78	13.65	2	2,678	0.07%
2020/12/02	52	14.05	8.1	13.91	13.90	43.9	2,725	1.61%
2020/12/01	58	14.21	151.1	14.11	14.30	-93.1	2,750	-3.38%	大賣/
2020/11/30	21	13.91	85	13.60	13.70	-64	2,681	-2.39%
2020/11/27	10	12.86	4	12.83	12.95	6	2,474	0.24%
2020/11/26	0	0.00	15	12.62	12.70	-15	2,480	-0.60%
2020/11/25	15	12.72	0	0.00	12.55	15	2,452	0.61%
2020/11/24	40	12.66	0	0.00	12.50	40	2,414	1.66%
2020/11/23	10	12.63	8	12.51	12.65	2	2,395	0.08%
2020/11/20	117.1	13.07	31.1	13.03	12.65	86	2,329	3.69%	大買/
2020/11/19	24.1	12.84	9.1	12.87	12.90	15.1	1,896	0.79%
2020/11/17	0	0.00	3	11.62	11.55	-3	1,568	-0.19%
2020/11/16	0	0.00	1.1	11.70	11.70	-1.1	1,609	-0.07%
2020/11/12	2	11.40	0	0.00	11.40	2	1,595	0.13%
2020/11/11	3	11.40	0	0.00	11.35	3	1,627	0.18%
2020/11/04	0	0.00	3	11.10	11.15	-3	1,658	-0.18%
2020/11/02	0	0.00	1	10.90	10.85	-1	1,683	-0.06%
2020/10/30	0	0.00	2	11.00	11.05	-2	1,682	-0.12%
2020/10/28	1	11.45	0	0.00	11.45	1	1,721	0.06%
2020/10/23	0	0.00	1	11.70	11.70	-1	1,817	-0.06%
2020/10/20	0	0.00	15	11.67	11.65	-15	1,861	-0.81%
2020/10/19	3	11.65	0	0.00	11.80	3	1,858	0.16%
2020/10/15	2	11.83	0	0.00	11.80	2	1,877	0.11%
2020/10/14	11	11.82	0	0.00	11.85	11	1,837	0.60%
2020/10/12	0	0.00	1	11.25	11.15	-1	1,826	-0.05%
2020/09/28	2	11.45	2	11.20	11.15	0	2,341	0.00%
2020/09/25	11	11.20	11	11.10	10.65	0	2,363	0.00%
2020/09/24	0	0.00	1	11.20	11.20	-1	2,353	-0.04%
2020/09/23	9	11.72	9	11.55	11.50	0	2,355	0.00%
2020/09/22	10	11.85	10	11.80	11.75	0	2,363	0.00%
2020/09/18	0	0.00	5	11.90	11.95	-5	2,341	-0.21%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/16	0	0.00	1	11.85	11.85	-1	2,339	-0.04%
2020/09/15	1	11.90	0	0.00	11.80	1	2,358	0.04%
2020/09/11	0	0.00	1	11.75	11.60	-1	2,413	-0.04%
2020/09/09	1	12.15	0	0.00	12.20	1	2,363	0.04%
2020/09/08	1	11.90	0	0.00	11.90	1	2,353	0.04%
2020/09/07	1	12.40	8	12.39	12.15	-7	2,355	-0.30%
2020/09/04	43	12.32	32	12.46	12.50	11	2,284	0.48%
2020/09/03	43	12.07	20	11.89	11.85	23	2,171	1.06%
2020/09/01	11	10.97	11	11.45	11.10	0	2,031	0.00%
2020/08/28	11	11.23	12	10.95	10.90	-1	2,094	-0.05%
2020/08/27	1	11.00	3	11.25	11.10	-2	2,112	-0.09%
2020/08/24	9	10.82	7	10.65	10.60	2	2,117	0.09%
2020/08/21	13	10.61	12	10.55	10.60	1	2,125	0.05%
2020/08/19	6	11.34	1	11.30	11.30	5	2,077	0.24%
2020/08/18	2	11.50	0	0.00	11.55	2	2,069	0.10%
2020/08/17	6	11.70	7	11.80	11.70	-1	2,075	-0.05%
2020/08/14	0	0.00	6	11.20	11.30	-6	2,038	-0.29%
2020/08/13	3	11.20	0	0.00	11.20	3	2,033	0.15%
2020/08/11	9	11.40	9	11.10	11.30	0	2,042	0.00%
2020/08/10	1	11.50	0	0.00	11.40	1	2,035	0.05%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/04	0	0.00	2	11.90	11.80	-2	2,050	-0.10%
2020/08/03	0	0.00	12	12.07	11.80	-12	2,056	-0.58%
2020/07/31	33	11.91	13	11.85	12.00	20	2,039	0.98%
2020/07/28	11	11.20	50	10.77	10.75	-39	1,958	-1.99%
2020/07/27	0	0.00	8	11.30	11.20	-8	1,951	-0.41%
2020/07/24	2	11.28	0	0.00	11.25	2	1,988	0.10%
2020/07/22	1	11.85	5	11.90	11.65	-4	2,039	-0.20%
2020/07/21	0	0.00	21	11.71	11.80	-21	2,025	-1.04%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	5	11.55	9	11.85	11.55	-4	2,006	-0.20%
2020/07/16	0	0.00	12	11.70	11.60	-12	1,998	-0.60%
2020/07/13	9	11.99	19	12.02	12.20	-10	2,016	-0.50%
2020/07/10	6	11.85	6	12.03	11.80	0	2,011	0.00%
2020/07/09	16	12.48	4	12.24	12.25	12	1,988	0.60%
2020/07/08	34	12.81	19	12.82	12.65	15	1,940	0.77%
2020/07/07	0	0.00	1	11.50	12.00	-1	1,684	-0.06%
2020/07/06	0	0.00	7	11.35	11.25	-7	1,610	-0.43%
2020/07/03	0	0.00	6	11.05	11.00	-6	1,589	-0.38%
2020/07/02	11	10.90	1	11.00	11.05	10	1,581	0.63%
2020/07/01	7	10.85	0	0.00	10.90	7	1,589	0.44%
2020/06/30	10	10.60	10	10.60	10.60	0	1,633	0.00%
2020/06/24	11	10.95	10	10.90	10.90	1	1,636	0.06%
2020/06/19	5	11.00	10	11.05	11.05	-5	1,653	-0.30%
2020/06/18	12	10.68	12	10.70	10.95	0	1,633	0.00%
2020/06/17	3	10.60	0	0.00	10.55	3	1,612	0.19%
2020/06/15	0	0.00	10	10.45	10.30	-10	1,700	-0.59%
2020/06/12	13	10.42	13	10.43	10.65	0	1,715	0.00%
2020/06/11	10	11.20	15	11.07	10.85	-5	1,733	-0.29%
2020/06/10	15	11.27	12.1	11.27	11.25	2.9	1,732	0.17%
2020/06/09	5	11.25	11	11.21	11.10	-6	1,772	-0.34%
2020/06/08	30	11.39	2	11.30	11.35	28	1,807	1.55%
2020/06/05	0	0.00	30	11.22	11.55	-30	1,780	-1.69%
2020/06/04	10	10.85	10	10.70	10.55	0	1,705	0.00%
2020/06/03	26	10.58	1	10.55	10.75	25	1,725	1.45%
2020/06/02	4	10.40	15	10.47	10.50	-11	1,793	-0.61%
2020/06/01	0	0.00	21	10.43	10.45	-21	1,891	-1.11%
2020/05/29	30	10.12	0	0.00	10.00	30	1,885	1.59%
2020/05/28	30	10.55	31	10.37	10.30	-1	1,875	-0.05%
2020/05/20	1	10.55	0	0.00	10.50	1	1,889	0.05%
2020/05/13	1	11.30	0	0.00	11.30	1	1,853	0.05%
2020/05/11	2	11.65	2	11.60	11.60	0	1,844	0.00%
2020/05/08	1	11.60	0	0.00	11.40	1	1,840	0.05%
2020/05/06	1	11.25	0	0.00	11.35	1	1,810	0.06%
2020/04/30	1	11.70	15	11.72	11.75	-14	1,808	-0.77%
2020/04/29	7	11.70	0	0.00	11.60	7	1,812	0.39%
2020/04/28	11	11.82	1	12.00	11.85	10	1,781	0.56%
2020/04/24	1	11.15	0	0.00	11.15	1	1,750	0.06%
2020/04/23	4	11.14	0	0.00	11.15	4	1,761	0.23%
2020/04/22	5	11.00	1	10.95	11.00	4	1,769	0.23%
2020/04/21	0	0.00	51	10.89	10.85	-51	1,784	-2.86%
2020/04/20	13	11.38	1	11.30	11.40	12	1,832	0.65%
2020/04/15	2	11.13	5	11.21	11.25	-3	1,812	-0.17%
2020/04/14	5	10.76	3	10.70	10.80	2	1,811	0.11%
2020/04/13	1	10.35	0	0.00	10.45	1	1,826	0.05%
2020/04/08	1	10.25	13	10.23	10.30	-12	2,025	-0.59%
2020/04/06	10	10.10	0	0.00	10.00	10	1,996	0.50%
2020/04/01	2	9.90	3	9.94	9.84	-1	1,973	-0.05%
2020/03/27	0	0.00	2	9.22	9.25	-2	1,890	-0.11%
2020/03/26	0	0.00	1	8.76	8.89	-1	1,865	-0.05%
2020/03/25	0	0.00	2	8.42	8.39	-2	1,857	-0.11%
2020/03/20	3	8.08	15	7.90	7.93	-12	1,909	-0.63%
2020/03/19	11	7.67	0	0.00	7.66	11	1,914	0.57%
2020/03/18	7	9.05	13	8.97	8.51	-6	1,893	-0.32%
2020/03/17	3	9.33	2	9.20	9.20	1	1,863	0.05%
2020/03/16	0	0.00	5	10.34	10.20	-5	1,821	-0.27%
2020/03/13	52	10.45	0	0.00	10.50	52	1,807	2.88%
2020/03/12	3	11.70	3	12.00	11.60	0	1,760	0.00%
2020/03/11	2	12.83	0	0.00	12.70	2	1,717	0.12%
2020/03/10	0	0.00	1	13.15	13.15	-1	1,731	-0.06%
2020/03/09	2	12.90	0	0.00	12.90	2	1,701	0.12%
2020/03/06	10	13.90	1	14.30	13.70	9	1,661	0.54%
2020/03/05	4	13.68	3	13.82	13.95	1	1,566	0.06%
2020/03/04	1	12.85	0	0.00	12.70	1	1,466	0.07%
2020/03/02	1	12.80	2	12.98	12.90	-1	1,444	-0.07%
2020/02/26	2	13.70	0	0.00	13.55	2	1,429	0.14%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/17	0	0.00	0	14.00	14.10	0	1,436	0.00%
2020/02/12	0	0.00	22	14.28	14.25	-22	1,485	-1.48%
2020/02/07	2	14.10	0	0.00	14.15	2	1,474	0.14%
2020/02/06	1	14.40	0	0.00	14.50	1	1,466	0.07%
2020/02/05	10	14.20	0	0.00	14.25	10	1,462	0.68%
2020/02/04	0	0.00	1	14.20	14.15	-1	1,458	-0.07%
2020/02/03	4	13.80	5	13.87	13.70	-1	1,471	-0.07%
2020/01/30	12	15.05	19	15.11	14.85	-7	1,448	-0.48%
2020/01/20	3	16.55	14	16.56	16.50	-11	1,426	-0.77%
2020/01/17	0	0.00	4	16.65	16.75	-4	1,420	-0.28%
2020/01/15	0	0.00	1	16.80	16.90	-1	1,402	-0.07%
2020/01/14	14	16.87	23	16.80	16.75	-9	1,386	-0.65%
2020/01/13	0	0.00	3	16.27	16.50	-3	1,318	-0.23%
2020/01/09	2	15.85	0	0.00	15.75	2	1,295	0.15%
2020/01/08	2	15.85	0	0.00	15.85	2	1,288	0.16%
2020/01/07	12	16.01	0	0.00	16.15	12	1,274	0.94%
2020/01/06	5	16.15	1	16.30	16.10	4	1,250	0.32%
2020/01/03	9	16.44	8	16.41	16.65	1	1,230	0.08%
2020/01/02	15	16.50	19	15.88	16.50	-4	1,195	-0.33%
2019/12/27	5	15.30	0	0.00	15.15	5	1,217	0.41%
2019/12/25	0	0.00	2	15.25	15.10	-2	1,240	-0.16%
2019/12/24	0	0.00	4	15.13	15.10	-4	1,248	-0.32%
2019/12/23	16	15.20	0	0.00	15.15	16	1,253	1.28%
2019/12/19	13	15.74	2	15.65	15.70	11	1,270	0.87%
2019/12/18	0	0.00	3	15.65	15.65	-3	1,299	-0.23%
2019/12/17	6	15.46	5	15.39	15.35	1	1,263	0.08%
2019/12/16	1	14.65	0	0.00	15.25	1	1,236	0.08%
2019/12/13	1	14.45	1	14.45	14.45	0	1,184	0.00%
2019/12/12	6	15.00	0	0.00	14.95	6	1,159	0.52%
2019/12/10	1	15.05	0	0.00	15.10	1	1,153	0.09%
2019/12/09	0	0.00	2	15.00	15.00	-2	1,145	-0.17%
2019/12/05	2	15.20	10	14.75	15.10	-8	1,144	-0.70%
2019/12/04	0	0.00	27	14.71	14.75	-27	1,129	-2.39%
2019/12/03	3	14.70	0	0.00	14.75	3	1,141	0.26%
2019/12/02	3	14.80	0	0.00	14.80	3	1,150	0.26%
2019/11/29	3	14.90	0	0.00	14.95	3	1,161	0.26%
2019/11/28	6	15.00	0	0.00	15.10	6	1,173	0.51%
2019/11/27	0	0.00	1	14.95	15.05	-1	1,223	-0.08%
2019/11/26	3	15.03	0	0.00	14.95	3	1,223	0.25%
2019/11/25	17	15.17	0	0.00	15.10	17	1,210	1.40%
2019/11/21	5	15.23	0	0.00	15.30	5	1,207	0.41%
2019/11/20	5	15.10	1	15.00	15.15	4	1,188	0.34%
2019/11/18	0	0.00	2	15.00	14.90	-2	1,175	-0.17%
2019/11/14	1	15.10	0	0.00	14.90	1	1,175	0.09%
2019/11/13	4	14.79	2	15.00	15.00	2	1,173	0.17%
2019/11/12	1	15.40	0	0.00	15.40	1	1,128	0.09%
2019/11/11	1	15.80	0	0.00	15.55	1	1,126	0.09%
2019/11/04	2	16.70	0	0.00	16.65	2	1,149	0.17%
2019/11/01	2	16.43	0	0.00	16.45	2	1,166	0.17%
2019/10/31	1	16.65	0	0.00	16.60	1	1,182	0.08%
2019/10/29	1	17.20	14	17.60	17.10	-13	1,167	-1.11%
2019/10/28	0	0.00	41	17.54	17.40	-41	1,168	-3.51%
2019/10/24	1	17.70	4	17.55	17.55	-3	1,175	-0.26%
2019/10/21	1	17.70	0	0.00	17.65	1	1,199	0.08%
2019/10/18	0	0.00	10	17.60	17.55	-10	1,205	-0.83%
2019/10/15	0	0.00	50	17.67	17.70	-50	1,234	-4.05%
2019/10/14	2	17.65	5	17.70	17.65	-3	1,231	-0.24%
2019/10/09	2	17.50	0	0.00	17.65	2	1,241	0.16%
2019/10/08	1	17.80	5	18.35	17.80	-4	1,239	-0.32%
2019/10/07	5	18.54	20	18.30	18.35	-15	1,212	-1.24%
2019/10/04	19	18.77	28	18.89	18.65	-9	1,205	-0.75%
2019/10/03	0	0.00	14	18.46	18.60	-14	1,118	-1.25%
2019/10/02	7	18.14	3	18.15	18.15	4	1,111	0.36%
2019/09/27	0	0.00	2	17.50	17.55	-2	1,105	-0.18%
2019/09/26	10	18.00	0	0.00	17.90	10	1,131	0.88%
2019/09/25	30	18.00	0	0.00	18.10	30	1,204	2.49%
2019/09/24	3	18.47	5	18.30	18.30	-2	1,206	-0.17%
2019/09/23	5	18.30	1	18.25	18.20	4	1,185	0.34%
2019/09/20	1	17.50	0	0.00	17.40	1	1,136	0.09%
2019/09/17	0	0.00	10	17.45	17.30	-10	1,171	-0.85%
2019/09/12	1	17.80	0	0.00	17.80	1	1,188	0.08%
2019/09/11	2	17.45	0	0.00	17.35	2	1,218	0.16%
2019/09/10	2	17.55	1	17.55	17.55	1	1,232	0.08%
2019/09/09	0	0.00	6	18.15	17.95	-6	1,228	-0.49%
2019/09/06	0	0.00	1	18.30	18.25	-1	1,228	-0.08%
2019/09/05	13	17.93	11	17.98	17.90	2	1,234	0.16%
2019/09/04	10	18.10	0	0.00	18.15	10	1,232	0.81%
2019/09/03	1	18.10	0	0.00	18.00	1	1,240	0.08%
2019/09/02	5	18.15	7	18.25	18.30	-2	1,243	-0.16%
2019/08/30	9	18.03	41	17.87	18.10	-32	1,247	-2.57%
2019/08/27	16	17.13	0	0.00	17.00	16	1,222	1.31%
2019/08/19	0	0.00	6	17.48	17.25	-6	1,312	-0.46%
2019/08/16	0	0.00	3	17.22	17.30	-3	1,328	-0.23%
2019/08/14	0	0.00	11	17.32	17.05	-11	1,348	-0.82%
2019/08/13	1	17.05	0	0.00	17.05	1	1,349	0.07%
2019/08/07	5	16.40	0	0.00	16.25	5	1,368	0.37%
2019/08/06	5	16.15	5	15.85	16.20	0	1,392	0.00%
2019/08/05	2	16.65	2	16.75	16.55	0	1,404	0.00%
2019/08/02	11	17.40	2	17.25	17.30	9	1,409	0.64%
2019/08/01	0	0.00	10	17.91	17.85	-10	1,416	-0.71%
2019/07/31	10	18.05	0	0.00	18.10	10	1,424	0.70%
2019/07/29	0	0.00	1	18.70	18.55	-1	1,463	-0.07%
2019/07/26	0	0.00	9	18.70	18.65	-9	1,474	-0.61%
2019/07/25	0	0.00	8	18.58	18.55	-8	1,495	-0.54%
2019/07/24	0	0.00	4	18.50	18.25	-4	1,561	-0.26%
2019/07/23	4	18.09	0	0.00	18.35	4	1,611	0.25%
2019/07/22	0	0.00	1	17.80	17.80	-1	1,642	-0.06%
2019/07/17	8	18.67	0	0.00	18.65	8	2,214	0.36%
2019/07/16	0	0.00	2	18.45	18.50	-2	2,294	-0.09%
2019/07/15	5	18.15	1	18.30	18.30	4	2,328	0.17%
2019/07/12	3	18.55	0	0.00	18.60	3	2,396	0.13%
2019/07/09	1	18.65	0	0.00	18.55	1	2,865	0.03%
2019/07/08	16	19.05	0	0.00	18.95	16	2,886	0.55%
2019/07/03	2	19.55	50	19.71	19.40	-48	3,047	-1.58%
2019/07/02	50	19.92	28	19.64	19.95	22	3,071	0.72%
2019/07/01	0	0.00	1	19.10	19.10	-1	3,116	-0.03%
2019/06/28	5	18.82	6	18.80	18.90	-1	3,170	-0.03%
2019/06/27	0	0.00	2	19.00	18.95	-2	3,214	-0.06%
2019/06/26	0	0.00	1	19.35	18.70	-1	3,248	-0.03%
2019/06/25	6	19.65	7	19.25	19.25	-1	3,285	-0.03%
2019/06/24	6	19.65	4	19.59	19.55	2	3,327	0.06%
2019/06/21	15	19.76	24	19.57	19.55	-9	3,581	-0.25%
2019/06/20	6	19.60	0	0.00	19.60	6	3,676	0.16%
2019/06/19	3	19.48	10	19.53	19.55	-7	3,892	-0.18%
2019/06/18	10	19.15	0	0.00	18.85	10	4,093	0.24%
2019/06/17	0	0.00	3	19.38	19.40	-3	4,123	-0.07%
2019/06/13	1	19.45	18	19.52	19.35	-17	4,418	-0.38%
2019/06/10	10	19.06	0	0.00	18.90	10	4,831	0.21%
2019/06/03	1	18.90	0	0.00	19.00	1	5,485	0.02%
2019/05/31	0	0.00	4	19.15	19.15	-4	5,623	-0.07%
2019/05/30	0	0.00	22	18.77	18.75	-22	5,667	-0.39%
2019/05/29	3	18.23	1	18.15	18.15	2	5,929	0.03%
2019/05/27	1	18.15	1	18.05	18.00	0	6,406	0.00%
2019/05/24	0	0.00	2	18.18	18.15	-2	6,510	-0.03%
2019/05/21	0	0.00	4	17.45	17.55	-4	7,131	-0.06%
2019/05/17	0	0.00	3	18.15	17.40	-3	7,548	-0.04%
2019/05/15	11	18.36	0	0.00	18.30	11	8,498	0.13%
2019/05/14	9	17.88	0	0.00	18.15	9	8,557	0.11%
2019/05/10	71	18.25	5	18.34	18.25	66	8,636	0.76%
2019/05/09	0	0.00	3	18.20	18.20	-3	8,684	-0.03%
2019/05/08	3	18.97	10	18.90	18.90	-7	8,707	-0.08%
2019/05/07	15	19.15	12	19.15	19.10	3	8,754	0.03%
2019/05/06	41	18.87	6	18.97	18.90	35	8,890	0.39%
2019/05/02	5	19.65	5	19.50	19.50	0	8,861	0.00%
2019/04/30	3	19.30	1.7	19.45	19.30	1.3	8,840	0.02%
2019/04/29	10	20.16	4	20.08	20.00	6	8,788	0.07%
2019/04/26	7	20.55	1	20.50	20.55	6	8,746	0.07%
2019/04/25	2	21.10	4	20.91	20.95	-2	8,709	-0.02%
2019/04/24	23	21.09	21	21.05	20.85	2	8,691	0.02%
2019/04/23	114	22.04	86	22.08	21.65	28	8,579	0.33%	大買/
2019/04/22	5	21.20	28	21.44	21.65	-23	8,170	-0.28%
2019/04/19	3	20.95	0	0.00	20.90	3	8,086	0.04%
2019/04/18	7	21.06	2	21.00	20.70	5	8,058	0.06%
2019/04/17	23	21.55	24	21.54	21.30	-1	7,997	-0.01%
2019/04/16	62	21.99	51	22.02	21.85	11	7,921	0.14%
2019/04/15	15	20.99	19	21.60	21.60	-4	7,713	-0.05%
2019/04/12	3	20.97	11	20.55	20.55	-8	7,600	-0.11%
2019/04/11	22	21.64	18	21.53	21.10	4	7,598	0.05%
2019/04/10	31	21.17	21	21.36	21.45	10	7,498	0.13%
2019/04/08	16	21.32	16	21.10	21.10	0	7,475	0.00%
2019/04/03	30	21.39	57	21.40	21.15	-27	7,446	-0.36%
2019/04/02	10	20.85	30	20.93	20.80	-20	7,366	-0.27%
2019/04/01	14	20.54	13	20.53	20.40	1	7,315	0.01%
2019/03/29	0	0.00	2	20.25	20.60	-2	7,273	-0.03%
2019/03/28	11	20.48	4	20.66	20.40	7	7,281	0.10%
2019/03/27	22	21.03	31	20.97	20.85	-9	7,371	-0.12%
2019/03/26	29	21.51	37	21.63	21.30	-8	7,649	-0.10%
2019/03/25	22	20.51	12	20.79	21.05	10	7,476	0.13%
2019/03/22	92	21.69	58	21.70	21.30	34	7,428	0.46%
2019/03/21	37	21.72	44	21.72	22.15	-7	7,226	-0.10%
2019/03/20	4	20.95	1	20.90	20.90	3	7,022	0.04%
2019/03/19	11	20.86	11	20.95	20.75	0	7,005	0.00%
2019/03/18	23	21.22	79	21.22	21.15	-56	6,945	-0.81%
2019/03/15	0	0.00	9	20.73	20.70	-9	6,757	-0.13%
2019/03/14	21	20.48	8	20.49	20.55	13	6,726	0.19%
2019/03/13	49	20.99	46	21.10	20.70	3	6,777	0.04%
2019/03/12	20	20.36	47	20.40	20.30	-27	6,556	-0.41%
2019/03/11	26	20.57	11	20.45	20.40	15	6,594	0.23%
2019/03/08	51	20.69	23	20.60	20.50	28	6,674	0.42%
2019/03/07	21	20.81	49	20.85	20.80	-28	6,451	-0.43%
2019/03/06	41	20.84	34	20.75	20.75	7	6,282	0.11%
2019/03/05	18	20.59	5	20.50	20.50	13	6,401	0.20%
2019/03/04	71	20.83	60	20.75	20.90	11	6,402	0.17%
2019/02/27	40	20.76	62	20.81	20.60	-22	6,134	-0.36%
2019/02/26	55	20.03	15	19.91	19.90	40	5,759	0.69%
2019/02/25	29	20.10	37	20.15	20.20	-8	5,731	-0.14%
2019/02/22	54	20.64	45	20.66	20.25	9	5,680	0.16%
2019/02/21	19	19.77	31	20.03	20.60	-12	5,529	-0.22%
2019/02/20	33	20.46	72	20.15	20.15	-39	5,470	-0.71%
2019/02/19	42	19.88	39	19.96	19.90	3	5,320	0.06%
2019/02/18	198	20.69	141	20.68	20.30	57	5,299	1.08%	大買/大賣/
2019/02/15	156	19.80	200	19.95	19.75	-44	5,062	-0.87%	大買/大賣/
2019/02/14	65	18.90	78	18.91	19.55	-13	4,542	-0.29%
2019/02/13	11	17.47	23	17.79	17.80	-12	4,384	-0.27%
2019/02/12	5	17.51	16	17.59	17.60	-11	4,524	-0.24%
2019/02/11	2	16.85	7	17.04	17.10	-5	4,604	-0.11%
2019/01/30	18	16.99	26	17.33	17.00	-8	4,689	-0.17%
2019/01/29	7	17.04	11	16.86	17.05	-4	4,771	-0.08%
2019/01/28	27	17.10	18	16.86	17.05	9	4,912	0.18%
2019/01/25	30	17.16	76	17.11	17.10	-46	5,187	-0.89%
2019/01/24	0	0.00	1	16.45	16.40	-1	5,139	-0.02%
2019/01/23	0	0.00	2	16.25	16.40	-2	5,304	-0.04%
2019/01/22	70	16.36	0	0.00	16.20	70	5,487	1.28%
2019/01/21	0	0.00	1	17.05	16.60	-1	5,589	-0.02%
2019/01/18	0	0.00	2	16.55	16.60	-2	5,605	-0.04%
2019/01/17	0	0.00	5	16.40	16.50	-5	5,662	-0.09%
2019/01/16	0	0.00	21	16.53	16.45	-21	5,698	-0.37%
2019/01/15	0	0.00	17	16.46	16.55	-17	5,809	-0.29%
2019/01/11	2	16.33	0	0.00	16.15	2	5,895	0.03%
2019/01/09	0	0.00	2	16.58	16.40	-2	5,954	-0.03%
2019/01/08	15	16.25	0	0.00	16.30	15	5,981	0.25%
2019/01/07	1	16.10	3	16.07	16.40	-2	6,030	-0.03%
2019/01/04	14	15.54	12	15.50	15.60	2	6,167	0.03%
2019/01/03	4	16.49	8	16.40	16.20	-4	6,201	-0.06%
2019/01/02	0	0.00	27	16.20	16.15	-27	6,367	-0.42%
2018/12/28	13	16.23	4	16.43	16.05	9	6,500	0.14%
2018/12/27	2	16.40	6	16.72	16.50	-4	6,529	-0.06%
2018/12/26	9	16.71	4	16.70	16.35	5	6,578	0.08%
2018/12/25	8	16.63	4	16.85	16.50	4	6,623	0.06%
2018/12/24	12	17.08	1	17.10	17.15	11	6,751	0.16%
2018/12/22	1	17.15	1	17.25	17.15	0	6,778	0.00%
2018/12/21	1	17.40	11	17.23	17.30	-10	6,885	-0.15%
2018/12/20	33	17.62	16	17.55	17.15	17	7,010	0.24%
2018/12/19	132	18.48	184	18.64	18.35	-52	6,916	-0.75%	大買/大賣/
2018/12/18	1	17.45	21	17.54	17.50	-20	6,619	-0.30%
2018/12/17	62	17.14	4	17.15	17.05	58	6,574	0.88%
2018/12/14	4	16.80	2	16.80	16.90	2	6,543	0.03%
2018/12/12	0	0.00	2	17.05	17.10	-2	6,567	-0.03%
2018/12/11	2	16.85	2	17.10	16.85	0	6,585	0.00%
2018/12/10	18	16.95	14	17.10	16.70	4	6,789	0.06%
2018/12/07	9	17.21	16	17.29	17.40	-7	6,846	-0.10%
2018/12/06	25	17.60	19	17.62	16.80	6	6,864	0.09%
2018/12/05	10	18.15	8	18.26	18.30	2	6,779	0.03%
2018/12/04	13	18.78	22	18.83	18.50	-9	6,829	-0.13%
2018/12/03	20	18.65	13	18.57	18.50	7	6,770	0.10%
2018/11/30	6	17.88	7	18.02	17.85	-1	6,647	-0.02%
2018/11/29	26	18.00	32	18.02	17.60	-6	6,593	-0.09%
2018/11/28	71	17.75	68	17.80	17.70	3	6,479	0.05%
2018/11/27	7	17.03	12	16.93	17.20	-5	6,256	-0.08%
2018/11/26	4	16.50	6	16.65	16.55	-2	6,309	-0.03%
2018/11/23	8	16.56	6	16.75	16.35	2	6,312	0.03%
2018/11/22	21	16.69	11	17.10	16.65	10	6,292	0.16%
2018/11/21	16	16.66	22	16.81	17.10	-6	6,290	-0.10%
2018/11/20	12	17.02	16	17.19	16.80	-4	6,274	-0.06%
2018/11/19	11	16.89	21	16.91	17.10	-10	6,144	-0.16%
2018/11/16	12	16.65	15	16.81	16.55	-3	6,064	-0.05%
2018/11/15	20	16.93	12	17.03	16.50	8	6,016	0.13%
2018/11/14	28	16.92	22	16.98	17.00	6	5,907	0.10%
2018/11/13	32	16.60	34	16.74	17.00	-2	5,903	-0.03%
2018/11/12	37	16.91	26	17.00	16.80	11	5,826	0.19%
2018/11/09	29	16.63	62	16.51	17.15	-33	5,681	-0.58%
2018/11/08	91	16.72	103	16.56	16.45	-12	5,594	-0.21%	大賣/
2018/11/07	17	16.48	12	16.50	16.30	5	5,495	0.09%
2018/11/06	64	16.75	41	16.70	16.30	23	5,555	0.41%
2018/11/05	88	16.94	115	16.72	16.70	-27	5,505	-0.49%	大賣/
2018/11/02	132	16.31	46	16.45	16.70	86	5,372	1.60%	大買/
2018/11/01	20	15.15	30	15.27	15.60	-10	5,116	-0.20%
2018/10/31	27	15.39	34	15.42	15.30	-7	5,056	-0.14%
2018/10/30	57	14.97	69	14.91	15.20	-12	4,960	-0.24%
2018/10/29	50	14.27	153	14.34	14.70	-103	4,883	-2.11%	大賣/鉅額交易
2018/10/26	30	13.72	36	14.02	13.95	-6	4,903	-0.12%
2018/10/25	72	13.91	30	14.12	13.60	42	4,938	0.85%
2018/10/24	8	14.59	12	14.83	14.85	-4	4,921	-0.08%
2018/10/23	103	15.12	70	15.59	14.95	33	4,996	0.66%	大買/
2018/10/22	14	14.84	77	15.37	15.60	-63	4,969	-1.27%
2018/10/19	8	14.45	18	14.64	14.40	-10	5,037	-0.20%
2018/10/18	2	14.80	7	14.88	14.85	-5	5,176	-0.10%
2018/10/17	24	14.99	11	15.29	14.70	13	5,450	0.24%
2018/10/16	34	15.13	33	15.35	15.10	1	5,724	0.02%
2018/10/15	6	15.12	7	15.14	15.00	-1	6,193	-0.02%
2018/10/12	94	14.29	96	14.55	14.75	-2	6,200	-0.03%
2018/10/11	35	15.28	12	15.45	15.25	23	6,345	0.36%
2018/10/09	85	17.44	55	17.35	16.90	30	6,329	0.47%
2018/10/08	53	18.90	16.2	19.34	18.30	36.8	6,201	0.59%
2018/10/05	30	19.74	26.1	19.84	19.80	4	6,196	0.06%
2018/10/04	5	20.52	6	20.60	20.40	-1	6,228	-0.02%
2018/10/03	36	20.04	37	20.18	20.30	-1	6,317	-0.02%
2018/10/02	27	20.54	32	21.04	20.35	-5	6,449	-0.08%
2018/09/28	21	21.55	20	21.59	21.60	1	6,984	0.01%
2018/09/27	61	21.51	51	21.58	21.60	10	6,970	0.14%
2018/09/25	12	20.54	12	20.69	20.55	0	6,936	0.00%
2018/09/21	21	20.13	22	20.22	20.35	-1	7,004	-0.01%
2018/09/20	7	19.92	9	20.07	19.90	-2	7,220	-0.03%
2018/09/19	17	20.38	19	20.41	20.05	-2	7,458	-0.03%
2018/09/18	19	20.32	17	20.40	20.00	2	7,955	0.03%
2018/09/17	15	21.10	5	20.75	20.75	10	8,141	0.12%
2018/09/14	52	21.13	27	21.06	21.60	25	8,374	0.30%
2018/09/13	3	20.50	0	0.00	20.55	3	8,871	0.03%
2018/09/12	10	19.35	10	20.20	19.35	0	9,600	0.00%
2018/09/11	0	0.00	1.1	20.00	20.20	-1.1	10,171	-0.01%
2018/09/10	103	19.83	38	19.62	19.50	65	10,344	0.63%	大買/
2018/09/07	0	0.00	14	21.97	21.65	-14	10,298	-0.14%
2018/09/05	1	23.00	0	0.00	23.00	1	10,385	0.01%
2018/09/03	1	23.20	0	0.00	23.10	1	10,461	0.01%
2018/08/31	107	24.50	107	24.23	24.00	0	10,473	0.00%	大買/大賣/
2018/08/30	5	23.65	4.3	23.44	23.80	0.7	10,375	0.01%
2018/08/29	0	0.00	1	23.25	23.25	-1	10,383	-0.01%
2018/08/28	2	23.18	2	23.20	23.05	0	10,426	0.00%
2018/08/27	0	0.00	2	22.80	23.05	-2	10,485	-0.02%
2018/08/24	2	22.10	2	22.25	22.05	0	10,536	0.00%
2018/08/23	0	0.00	5	22.40	22.35	-5	10,675	-0.05%
2018/08/22	0	0.00	2	22.35	22.50	-2	11,025	-0.02%
2018/08/20	9	22.78	8	22.46	22.10	1	11,180	0.01%
2018/08/17	3	22.48	3	22.65	22.55	0	11,181	0.00%
2018/08/16	8	22.33	12	22.35	22.55	-4	11,174	-0.04%
2018/08/15	4	22.24	4	22.50	22.25	0	11,171	0.00%
2018/08/14	9	23.37	26	23.35	23.35	-17	11,104	-0.15%
2018/08/13	10	22.75	34	23.23	22.75	-24	11,218	-0.21%
2018/08/10	2	25.48	65	25.60	24.80	-63	11,066	-0.57%
2018/08/09	4	25.91	43	25.90	25.80	-39	11,022	-0.35%
2018/08/08	6.1	26.56	17	26.41	26.10	-10.9	11,075	-0.10%
2018/08/07	17	26.84	62	27.02	26.80	-45	11,112	-0.41%
2018/08/06	21.2	26.94	11	27.42	26.80	10.2	11,158	0.09%
2018/08/03	6	27.22	12	27.21	27.80	-6	11,206	-0.05%
2018/08/02	3	28.00	8	27.79	27.10	-5	11,191	-0.04%
2018/08/01	18.2	28.93	4	28.79	28.65	14.2	11,116	0.13%
2018/07/31	6	28.83	12	28.61	28.75	-6	11,093	-0.05%
2018/07/30	20	29.31	9	28.58	28.60	11	11,145	0.10%
2018/07/27	14	29.05	29	29.11	29.50	-15	11,101	-0.14%
2018/07/26	32.3	29.50	26	29.22	28.75	6.3	11,048	0.06%
2018/07/25	21	29.53	67	29.52	29.20	-46	10,983	-0.42%
2018/07/24	51.1	29.90	27	29.91	29.75	24.1	10,894	0.22%
2018/07/23	45.4	29.54	32	29.68	29.00	13.4	10,692	0.13%
2018/07/20	104	29.48	69.2	29.60	30.25	34.8	10,404	0.33%	大買/
2018/07/19	8	28.30	15	28.50	28.50	-7	9,941	-0.07%
2018/07/18	41	28.63	89	28.42	28.15	-48	9,977	-0.48%
2018/07/17	54.1	27.69	1	27.50	27.50	53.1	9,791	0.54%
2018/07/16	2.1	28.06	6	28.47	27.75	-3.9	9,749	-0.04%
2018/07/13	42	28.99	31	28.92	28.50	11	9,704	0.11%
2018/07/12	2	28.35	6	28.98	28.20	-4	9,610	-0.04%
2018/07/11	18	28.89	20	28.97	28.70	-2	9,559	-0.02%
2018/07/10	16	28.83	79	28.53	28.80	-63	9,516	-0.66%
2018/07/09	64	28.99	45	29.19	28.90	19	9,332	0.20%
2018/07/06	99	28.24	70.8	27.51	29.10	28.2	8,951	0.32%
2018/07/05	7	26.97	39	27.30	26.70	-32	8,674	-0.37%
2018/07/04	13	26.83	55	26.73	26.40	-42	8,667	-0.48%
2018/07/03	10.2	27.99	35	27.61	27.10	-24.8	8,645	-0.29%
2018/07/02	44.2	28.79	4	28.83	28.30	40.2	8,549	0.47%
2018/06/29	30	28.89	21	28.89	28.70	9	8,516	0.11%
2018/06/28	22	29.25	34	28.95	27.90	-12	8,497	-0.14%
2018/06/27	50	28.70	85	28.02	29.25	-35	8,282	-0.42%
2018/06/26	47	28.76	37	28.76	28.40	10	7,862	0.13%
2018/06/25	28.1	29.18	17	29.64	27.90	11.1	7,912	0.14%
2018/06/22	117.1	31.50	84.3	31.05	30.00	32.8	7,719	0.43%	大買/
2018/06/21	106.1	30.46	210	30.77	31.15	-103.9	7,077	-1.47%	大買/大賣/鉅額交易
2018/06/20	109.1	28.41	81	28.45	28.90	28.1	6,337	0.44%	大買/
2018/06/19	11	25.37	3	25.85	26.95	8	5,755	0.14%
2018/06/15	6.2	25.64	1	26.00	25.15	5.2	5,566	0.09%
2018/06/14	20	26.67	6	26.80	26.10	14	5,531	0.25%
2018/06/13	5.4	25.73	3	25.50	25.45	2.4	5,452	0.04%
2018/06/12	73	25.47	1	25.40	25.45	72	5,472	1.32%
2018/06/11	5	25.77	0	0.00	25.35	5	5,462	0.09%
2018/06/08	1	26.50	0	0.00	26.00	1	5,461	0.02%
2018/06/07	12	26.80	11	27.35	26.75	1	5,470	0.02%
2018/06/06	3	26.93	51	27.07	27.05	-48	5,647	-0.85%
2018/06/05	3	26.62	3	26.63	26.65	0	5,842	0.00%
2018/06/04	20.2	26.10	24.4	26.60	26.10	-4.1	5,868	-0.07%
2018/06/01	2.2	26.78	12	26.72	26.90	-9.8	5,796	-0.17%
2018/05/31	5.2	27.96	16	27.57	26.50	-10.8	5,749	-0.19%
2018/05/30	117	29.82	120	29.77	28.35	-3	5,640	-0.05%	大買/大賣/
2018/05/29	188	28.89	109	28.88	28.90	79	5,324	1.48%	大買/大賣/
2018/05/28	0	0.00	2	26.37	26.30	-2	5,210	-0.04%
2018/05/25	2	26.15	3	26.17	26.10	-1	5,249	-0.02%
2018/05/24	0	0.00	1	26.70	26.65	-1	5,281	-0.02%
2018/05/23	2	26.90	3	27.08	26.60	-1	5,324	-0.02%
2018/05/22	7	27.13	2	27.25	27.05	5	5,393	0.09%
2018/05/21	21	27.12	26	27.01	27.80	-5	5,422	-0.09%
2018/05/18	2	26.00	4	26.14	25.90	-2	5,355	-0.04%
2018/05/17	11	27.01	0	0.00	26.55	11	5,550	0.20%
2018/05/16	12	26.71	19	27.29	27.60	-7	5,693	-0.12%
2018/05/15	25	26.97	125	26.42	26.85	-100	5,781	-1.73%	大賣/
2018/05/14	100	26.83	3	26.30	26.30	97	5,912	1.64%
2018/05/11	10	25.95	17	26.26	26.65	-7	6,014	-0.12%
2018/05/10	2	25.80	17	25.52	25.20	-15	5,914	-0.25%
2018/05/09	18	24.71	7	24.61	24.60	11	5,892	0.19%
2018/05/08	1	24.90	2	25.10	25.05	-1	5,890	-0.02%
2018/05/07	62	24.60	66	24.83	25.05	-4	5,933	-0.07%
2018/05/04	41	24.66	66	24.15	23.90	-25	5,922	-0.42%
2018/05/03	8	23.66	9	23.81	23.85	-1	5,928	-0.02%
2018/05/02	8	23.90	1	23.80	23.70	7	5,947	0.12%
2018/04/27	2	22.10	8	21.93	22.30	-6	6,007	-0.10%
2018/04/26	25	21.20	3	20.87	21.00	22	6,148	0.36%
2018/04/25	2	21.00	11.4	21.46	21.60	-9.4	6,620	-0.14%
2018/04/24	13	19.60	104	19.59	20.90	-91	6,808	-1.34%	大賣/
2018/04/23	8	21.18	53	20.52	21.00	-45	6,836	-0.66%
2018/04/20	1	22.60	1	22.45	22.65	0	7,062	0.00%
2018/04/18	1	22.35	51	22.51	22.30	-50	7,466	-0.67%
2018/04/17	0	0.00	10	23.19	22.20	-10	7,541	-0.13%
2018/04/16	59	23.81	19	23.88	23.20	40	7,687	0.52%
2018/04/13	0.9	23.00	10	23.20	23.00	-9.1	8,000	-0.11%
2018/04/12	22	23.56	42	23.19	23.10	-20	8,475	-0.24%
2018/04/11	22	23.38	0	0.00	23.40	22	8,792	0.25%
2018/04/10	11	23.91	36	23.81	23.00	-25	9,255	-0.27%
2018/04/09	19	24.62	16	24.66	24.35	3	9,832	0.03%
2018/04/03	0	0.00	2	25.80	25.75	-2	10,503	-0.02%
2018/04/02	8	26.82	6	26.90	26.50	2	11,171	0.02%
2018/03/31	316	27.01	336	27.16	27.20	-20	11,562	-0.17%	大買/大賣/
2018/03/30	1	25.90	29	25.91	25.60	-28	11,431	-0.24%
2018/03/29	12	26.31	46	25.74	25.65	-34	11,564	-0.29%
2018/03/28	40	26.77	53	26.38	25.90	-13	11,759	-0.11%
2018/03/27	2	25.05	5	25.73	26.05	-3	11,555	-0.03%
2018/03/26	142	23.89	67	23.71	23.70	75	11,556	0.65%	大買/
2018/03/23	26	24.43	30	24.00	24.00	-4	11,587	-0.03%
2018/03/22	5	26.51	4	25.90	26.05	1	11,667	0.01%
2018/03/21	6	26.88	0	0.00	26.80	6	11,725	0.05%
2018/03/20	0	0.00	1	27.10	26.80	-1	12,025	-0.01%
2018/03/19	19	26.71	14	26.76	26.60	5	12,383	0.04%
2018/03/16	12	27.31	0	0.00	26.95	12	12,813	0.09%
2018/03/15	8.4	28.06	3	27.63	27.55	5.4	12,935	0.04%
2018/03/14	10	27.69	0	0.00	27.55	10	13,175	0.08%
2018/03/13	23	27.89	0	0.00	27.65	23	13,221	0.17%
2018/03/12	7	27.66	11	27.66	28.20	-4	13,332	-0.03%
2018/03/09	60	26.71	80	26.86	26.70	-20	13,288	-0.15%
2018/03/08	24	27.78	1	28.10	27.55	23	13,430	0.17%
2018/03/07	10	28.60	11	28.70	28.60	-1	13,633	-0.01%
2018/03/06	8	29.18	6	28.91	28.85	2	13,904	0.01%
2018/03/05	4	28.63	5	29.12	28.20	-1	14,295	-0.01%
2018/03/02	7	29.33	20	29.57	29.30	-13	14,638	-0.09%
2018/03/01	16	29.61	0	0.00	30.20	16	14,737	0.11%
2018/02/27	2	29.90	12	30.40	29.90	-10	15,070	-0.07%
2018/02/26	27	30.58	7	30.32	30.40	20	15,303	0.13%
2018/02/23	6	30.28	31	30.27	30.10	-25	15,273	-0.16%
2018/02/22	10	30.03	3	30.15	30.50	7	15,393	0.05%
2018/02/21	20	29.06	8	29.18	29.70	12	15,313	0.08%
2018/02/12	37.5	27.80	68	27.71	27.80	-30.5	15,343	-0.20%
2018/02/09	36	26.11	85	26.37	26.60	-49	15,288	-0.32%
2018/02/08	155	28.95	148	28.79	28.65	7	15,097	0.05%	大買/大賣/
2018/02/07	153	29.99	96	28.46	28.20	57	14,990	0.38%	大買/
2018/02/06	35	29.84	73	29.40	29.35	-38	15,184	-0.25%
2018/02/05	20	32.41	31	32.51	32.60	-11	14,999	-0.07%
2018/02/02	10	35.83	5	35.80	35.45	5	14,916	0.03%
2018/02/01	26.1	35.46	1	35.50	35.30	25.1	14,938	0.17%
2018/01/31	6	35.79	20	36.08	35.95	-14	15,019	-0.09%
2018/01/30	16	35.87	13	36.35	35.60	3	15,085	0.02%
2018/01/29	44	36.30	17	36.33	36.30	27	15,087	0.18%
2018/01/26	4	35.64	20	35.40	35.20	-16	15,090	-0.11%
2018/01/25	8	35.99	6	35.85	35.80	2	15,332	0.01%
2018/01/24	23	35.81	8	36.53	36.05	15	15,375	0.10%
2018/01/23	19	36.38	36	36.49	36.00	-17	15,722	-0.11%
2018/01/22	104.1	35.91	110	36.96	37.00	-5.9	15,884	-0.04%	大買/大賣/
2018/01/19	104	36.79	64	36.39	35.80	40	15,980	0.25%	大買/
2018/01/18	39	40.15	48	40.66	39.55	-9	15,534	-0.06%
2018/01/17	61	41.12	5	40.82	40.95	56	15,414	0.36%
2018/01/16	107	41.72	107	41.56	41.30	0	15,409	0.00%	大買/大賣/
2018/01/15	19	39.68	17	40.00	40.10	2	15,291	0.01%
2018/01/12	27.1	41.42	20	41.34	40.25	7.1	15,232	0.05%
2018/01/11	11	40.20	4	40.01	39.80	7	15,086	0.05%
2018/01/10	8	40.95	15	40.97	40.20	-7	15,058	-0.05%
2018/01/09	27	39.83	50	39.92	41.20	-23	15,144	-0.15%
2018/01/08	63.3	41.56	484	42.22	40.50	-420.7	15,071	-2.79%	大賣/鉅額交易
2018/01/05	67	44.25	58	44.43	44.35	9	14,699	0.06%
2018/01/04	54	44.96	287	44.75	44.15	-233	14,418	-1.62%	大賣/鉅額交易
2018/01/03	132	41.87	92.7	42.69	44.80	39.3	13,966	0.28%	大買/
2018/01/02	347	38.69	109	39.79	40.75	238	13,344	1.78%	大買/大賣/鉅額交易