達運 (6120)-富邦-中壢券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
2,707張
產業
上市光電類股0.00%
262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-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/20	4	15.53	2	15.35	15.45	2	9,928	0.02%
2024/05/17	10	15.50	1	15.55	15.55	9	10,007	0.09%
2024/05/16	1	15.55	0	0.00	15.70	1	10,175	0.01%
2024/05/15	6	15.55	7	15.50	15.50	-1	10,424	-0.01%
2024/05/14	20	15.53	8	15.50	15.50	12	10,575	0.11%
2024/05/13	9	15.64	7	15.60	15.60	2	10,660	0.02%
2024/05/10	16	15.73	6	15.80	15.80	10	10,718	0.09%
2024/05/09	31	16.16	14	15.95	15.80	17	10,793	0.16%
2024/05/08	6	15.52	6	15.61	15.65	0	10,798	0.00%
2024/05/07	17	15.38	7	15.53	15.55	10	10,891	0.09%
2024/05/06	7	15.51	8	15.60	15.60	-1	10,907	-0.01%
2024/05/03	196	15.66	122	15.36	15.45	74	10,980	0.67%	大買/大賣/
2024/05/02	9	16.99	49	17.04	17.00	-40	10,665	-0.38%
2024/04/30	16	17.26	50	17.22	17.00	-34	10,716	-0.32%
2024/04/29	35	17.44	5.2	17.35	17.50	29.9	10,872	0.27%
2024/04/26	45	17.10	33	17.03	17.00	12	10,955	0.11%
2024/04/25	9	16.92	8	16.89	16.85	1	11,515	0.01%
2024/04/24	14	16.95	67	16.85	16.80	-53	12,382	-0.43%
2024/04/23	46	16.84	5	16.99	16.70	41	12,508	0.33%
2024/04/22	31	16.35	44	16.59	16.80	-13	12,501	-0.10%
2024/04/19	71	15.64	50.2	15.91	15.75	20.8	12,587	0.17%
2024/04/18	41	15.93	6	16.10	15.90	35	13,006	0.27%
2024/04/17	11	15.67	4.1	15.76	15.60	7	14,719	0.05%
2024/04/16	31	15.84	53	15.64	15.60	-22	15,102	-0.15%
2024/04/15	10	16.69	75	16.74	16.40	-65	15,356	-0.42%
2024/04/12	43.1	16.93	18	16.97	16.75	25.1	15,296	0.16%
2024/04/11	6	17.45	49	17.23	17.15	-43	15,201	-0.28%
2024/04/10	135	17.80	6	17.78	17.55	129	15,264	0.85%	大買/鉅額交易
2024/04/09	59	17.72	113	17.68	17.25	-54	15,120	-0.36%	大賣/
2024/04/08	380.3	18.63	201	18.32	17.90	179.3	14,805	1.21%	大買/大賣/鉅額交易
2024/04/03	54	18.20	192.2	17.91	18.60	-138.2	13,686	-1.01%	大賣/鉅額交易
2024/04/02	102	17.10	105.3	17.13	16.95	-3.3	12,806	-0.03%	大買/大賣/
2024/04/01	16	16.61	9.1	16.57	16.55	6.9	12,262	0.06%
2024/03/29	34	16.20	12	16.33	16.10	22	12,158	0.18%
2024/03/28	19	16.12	25	16.17	16.15	-6	12,089	-0.05%
2024/03/27	5	15.94	5	15.95	15.95	0	12,044	0.00%
2024/03/26	17	16.01	69	16.35	15.90	-52	12,016	-0.43%
2024/03/25	75	16.14	29	16.29	16.25	46	11,947	0.39%
2024/03/22	5.4	15.72	2	15.95	15.95	3.4	11,882	0.03%
2024/03/21	12	15.67	26	15.72	15.80	-14	11,845	-0.12%
2024/03/20	8	15.86	8	15.68	15.65	0	11,799	0.00%
2024/03/19	3	15.93	34	15.98	15.85	-31	11,777	-0.26%
2024/03/18	10	15.75	35	15.94	15.95	-25	11,743	-0.21%
2024/03/15	3.2	15.58	16	15.71	15.75	-12.8	11,764	-0.11%
2024/03/14	21.2	15.73	16	15.68	15.65	5.2	11,757	0.04%
2024/03/13	95.2	16.45	132	16.41	15.95	-36.8	11,681	-0.32%	大賣/
2024/03/12	83	16.87	106	16.86	16.95	-23	11,466	-0.20%	大賣/
2024/03/11	28	16.39	34.2	16.20	16.50	-6.2	11,000	-0.06%
2024/03/08	54	15.12	60	15.10	15.00	-6	10,733	-0.06%
2024/03/07	15	15.47	44	15.34	15.35	-29	10,660	-0.27%
2024/03/06	15	15.81	9	15.78	15.60	6	10,579	0.06%
2024/03/05	20.1	15.94	7	16.04	16.05	13.1	10,524	0.12%
2024/03/04	7.1	15.57	0	0.00	15.50	7.1	10,356	0.07%
2024/03/01	12.1	15.56	5	15.44	15.40	7.1	10,307	0.07%
2024/02/29	9	15.82	6	15.65	15.65	3	10,277	0.03%
2024/02/27	15	16.04	5	15.80	15.80	10	10,237	0.10%
2024/02/26	7.2	16.19	5	16.15	16.20	2.2	10,170	0.02%
2024/02/23	16	16.59	19	16.62	16.20	-3	10,157	-0.03%
2024/02/22	6	16.54	58	16.39	16.35	-52	10,080	-0.52%
2024/02/21	11	16.62	25	16.62	16.50	-14	10,022	-0.14%
2024/02/20	116	16.89	41	16.68	16.65	75	9,965	0.75%	大買/
2024/02/19	24	17.26	29	17.13	16.85	-5	9,869	-0.05%
2024/02/16	40	16.99	26	17.13	17.10	14	9,692	0.14%
2024/02/15	3	16.23	37	16.24	16.30	-34	9,410	-0.36%
2024/02/05	12	15.38	17.4	15.82	15.75	-5.4	9,238	-0.06%
2024/02/02	26	15.71	12	15.64	15.50	14	9,147	0.15%
2024/02/01	33	15.37	36	15.36	15.35	-3	9,110	-0.03%
2024/01/31	42	15.69	50	15.59	15.50	-8	9,015	-0.09%
2024/01/30	43	16.20	75	16.15	16.10	-32	8,903	-0.36%
2024/01/29	92	15.83	67	15.86	15.85	25	8,780	0.28%
2024/01/26	63	16.21	24	16.16	15.80	39	8,713	0.45%
2024/01/25	16	16.13	11	16.00	15.95	5	8,589	0.06%
2024/01/24	27	16.43	30	16.41	16.25	-3	8,453	-0.04%
2024/01/23	94	16.89	97	16.84	16.40	-3	8,338	-0.04%
2024/01/22	9	16.67	15	16.65	16.45	-6	8,093	-0.07%
2024/01/19	112	16.96	95	17.02	16.90	17	7,868	0.22%	大買/
2024/01/18	128.2	17.01	76	17.22	17.45	52.2	7,224	0.72%	大買/
2024/01/17	14	16.11	141	15.98	15.90	-127	6,305	-2.01%	大賣/鉅額交易
2024/01/16	56	16.56	25	16.42	16.40	31	6,114	0.51%
2024/01/15	52	16.87	57	16.91	16.80	-5	5,822	-0.09%
2024/01/12	98	16.62	86	16.52	16.80	12	5,465	0.22%
2024/01/11	199.1	16.97	151	17.06	16.45	48.1	4,982	0.97%	大買/大賣/
2024/01/10	34	15.12	44	15.77	16.25	-10	3,206	-0.31%
2024/01/09	94	14.86	47	14.95	14.80	47	2,785	1.69%
2024/01/08	9	14.22	8	14.15	14.15	1	2,602	0.04%
2024/01/05	9	14.12	23	14.13	14.15	-14	2,603	-0.54%
2024/01/04	62	14.28	6	14.24	14.15	56	2,574	2.18%
2024/01/03	4	13.50	17	13.63	13.75	-13	2,566	-0.51%
2024/01/02	0	0.00	2	13.48	13.40	-2	2,594	-0.08%
2023/12/29	2	13.33	22	13.40	13.40	-20	2,759	-0.72%
2023/12/28	38	13.41	6	13.40	13.40	32	2,821	1.13%
2023/12/27	5	13.43	2	13.53	13.55	3	2,957	0.10%
2023/12/26	3	13.25	2	13.40	13.40	1	3,005	0.03%
2023/12/25	5	13.31	5	13.15	13.15	0	3,068	0.00%
2023/12/22	4	13.33	7	13.29	13.25	-3	3,109	-0.10%
2023/12/21	2	13.38	22	13.44	13.30	-20	3,140	-0.64%
2023/12/20	12	13.40	0	0.00	13.50	12	3,214	0.37%
2023/12/19	10	13.32	4	13.30	13.30	6	3,325	0.18%
2023/12/18	8	13.49	4	13.45	13.45	4	3,336	0.12%
2023/12/15	5	13.65	5	13.62	13.65	0	3,401	0.00%
2023/12/14	4	13.68	3	13.77	13.70	1	3,554	0.03%
2023/12/12	7	13.81	6	13.59	13.70	1	3,975	0.03%
2023/12/11	6	13.98	13	13.90	13.80	-7	4,219	-0.17%
2023/12/08	0	0.00	10	13.70	13.80	-10	4,394	-0.23%
2023/12/07	6	13.77	6	13.65	13.65	0	4,921	0.00%
2023/12/06	17	13.88	6	13.75	13.75	11	4,977	0.22%
2023/12/05	5	13.85	7	13.84	13.85	-2	4,991	-0.04%
2023/12/04	14	14.00	2	14.00	14.00	12	5,037	0.24%
2023/12/01	1	13.90	1	13.95	13.90	0	5,055	0.00%
2023/11/30	3	13.67	3	13.77	13.75	0	5,063	0.00%
2023/11/29	3	13.88	3	13.85	13.85	0	5,040	0.00%
2023/11/28	4	13.93	14	13.95	13.95	-10	5,055	-0.20%
2023/11/27	2	13.88	2	13.95	13.75	0	5,065	0.00%
2023/11/24	9	14.06	19	14.08	14.00	-10	5,075	-0.20%
2023/11/22	5.2	14.07	133	14.20	14.10	-127.8	5,085	-2.51%	大賣/鉅額交易
2023/11/21	100	14.09	2	14.08	14.05	98	5,030	1.95%
2023/11/20	0	0.00	2	13.93	13.90	-2	5,056	-0.04%
2023/11/17	4	13.74	2	13.75	13.75	2	5,101	0.04%
2023/11/16	7	13.72	4	13.65	13.60	3	5,154	0.06%
2023/11/15	3	13.75	8	13.68	13.65	-5	5,166	-0.10%
2023/11/14	0	0.00	3	13.48	13.40	-3	5,191	-0.06%
2023/11/13	2	13.40	2	13.40	13.40	0	5,230	0.00%
2023/11/10	14	13.46	5	13.41	13.40	9	5,277	0.17%
2023/11/09	8	13.63	4	13.90	13.55	4	5,324	0.08%
2023/11/08	2	14.00	0	0.00	13.90	2	5,343	0.04%
2023/11/07	7	13.98	2	13.95	13.90	5	5,473	0.09%
2023/11/06	2	14.00	3	14.10	14.10	-1	5,703	-0.02%
2023/11/03	8	14.09	11	13.93	13.90	-3	5,876	-0.05%
2023/11/02	9	14.19	3	14.22	14.10	6	5,977	0.10%
2023/11/01	7	13.82	6	13.75	13.75	1	5,987	0.02%
2023/10/31	2	14.05	3	13.93	13.80	-1	6,021	-0.02%
2023/10/30	4	13.96	18	14.05	13.95	-14	6,089	-0.23%
2023/10/27	5	14.14	3	14.00	13.95	2	6,108	0.03%
2023/10/26	20	14.23	4	14.10	14.10	16	6,188	0.26%
2023/10/25	0	0.00	4	14.46	14.45	-4	6,233	-0.06%
2023/10/24	8	14.03	2	14.38	14.15	6	6,379	0.09%
2023/10/23	0	0.00	6	14.03	14.00	-6	6,551	-0.09%
2023/10/20	9	13.56	21	13.50	13.50	-12	6,653	-0.18%
2023/10/19	4	13.70	5	13.80	13.80	-1	6,736	-0.01%
2023/10/18	31	14.10	18	13.94	13.90	13	6,942	0.19%
2023/10/17	20	14.27	20	14.17	14.15	0	7,104	0.00%
2023/10/16	18	14.66	7.6	14.30	14.30	10.4	7,417	0.14%
2023/10/13	30	14.81	0	0.00	14.70	30	7,394	0.41%
2023/10/12	7	15.01	9	14.94	14.85	-2	7,571	-0.03%
2023/10/11	12	15.11	12	14.80	14.75	0	7,913	0.00%
2023/10/06	19	16.11	6	15.93	15.90	13	8,521	0.15%
2023/10/05	15	16.13	48	16.44	16.30	-33	9,007	-0.37%
2023/10/04	7	15.76	11	16.10	16.20	-4	9,543	-0.04%
2023/10/03	21	16.11	12	16.02	16.05	9	9,820	0.09%
2023/10/02	16	15.98	10	16.09	16.15	6	9,763	0.06%
2023/09/28	23	16.00	9	15.83	15.80	14	9,746	0.14%
2023/09/27	11	15.85	4	15.90	15.90	7	9,694	0.07%
2023/09/26	6	15.96	43	15.88	15.80	-37	9,679	-0.38%
2023/09/25	28	16.08	5	16.03	16.05	23	9,699	0.24%
2023/09/22	15	15.81	8	15.94	16.00	7	9,645	0.07%
2023/09/21	9	15.57	18	15.63	15.45	-9	9,548	-0.09%
2023/09/20	25	15.56	38	15.53	15.55	-13	9,535	-0.14%
2023/09/19	12	15.85	6	15.80	15.85	6	9,608	0.06%
2023/09/18	32.6	16.24	19	16.23	16.10	13.6	9,959	0.14%
2023/09/15	27	15.86	20	15.64	15.55	7	10,661	0.07%
2023/09/14	13	15.63	26	15.89	15.70	-13	10,989	-0.12%
2023/09/13	71	15.10	78	15.25	14.95	-7	11,493	-0.06%
2023/09/12	156	15.13	65	14.68	14.50	91	11,354	0.80%	大買/
2023/09/11	5	15.50	13	15.50	15.50	-8	10,920	-0.07%
2023/09/08	5	14.01	5	14.10	14.10	0	10,897	0.00%
2023/09/07	6	14.27	6	14.17	14.10	0	10,884	0.00%
2023/09/06	7	14.77	9	14.63	14.60	-2	10,845	-0.02%
2023/09/05	7	14.83	8	14.93	14.95	-1	10,846	-0.01%
2023/09/04	4	14.86	16	14.99	14.95	-12	10,833	-0.11%
2023/09/01	7	14.91	18	14.93	14.90	-11	10,824	-0.10%
2023/08/31	0	0.00	8	14.90	14.90	-8	10,810	-0.07%
2023/08/30	6	14.58	10	14.68	14.75	-4	10,924	-0.04%
2023/08/29	6	14.40	9	14.53	14.55	-3	10,898	-0.03%
2023/08/28	20	14.57	15	14.40	14.40	5	10,894	0.05%
2023/08/25	7	14.74	5	14.70	14.70	2	10,884	0.02%
2023/08/24	18	15.03	22	14.93	14.85	-4	10,970	-0.04%
2023/08/23	16	14.56	15	14.50	14.50	1	10,905	0.01%
2023/08/22	19	15.02	20	14.61	14.60	-1	10,845	-0.01%
2023/08/21	8	15.18	8	15.20	15.20	0	10,781	0.00%
2023/08/18	29	15.32	14	15.10	15.10	15	10,763	0.14%
2023/08/17	13	15.37	8	15.48	15.45	5	10,708	0.05%
2023/08/16	8	15.09	8	15.10	15.10	0	10,657	0.00%
2023/08/15	10	15.26	3	15.43	15.45	7	10,600	0.07%
2023/08/14	9	14.83	23	14.93	14.85	-14	10,529	-0.13%
2023/08/11	21	15.18	18	15.20	15.30	3	10,457	0.03%
2023/08/10	18	14.44	13	14.62	14.70	5	10,312	0.05%
2023/08/09	19	15.11	25.1	15.10	15.10	-6.1	10,074	-0.06%
2023/08/08	41	16.97	21	16.88	16.75	20	9,895	0.20%
2023/08/07	6	16.34	5	16.47	16.50	1	9,784	0.01%
2023/08/04	6	16.04	4	16.25	16.25	2	9,731	0.02%
2023/08/02	20	16.22	18	16.13	16.15	2	9,702	0.02%
2023/08/01	10	16.76	10	16.65	16.65	0	9,609	0.00%
2023/07/31	9	16.66	8	16.92	16.65	1	9,576	0.01%
2023/07/28	9	16.85	21	16.80	16.95	-12	9,484	-0.13%
2023/07/27	48	17.34	91	17.28	17.20	-43	9,398	-0.46%
2023/07/26	69	16.65	87	16.50	16.45	-18	9,213	-0.20%
2023/07/25	66	17.56	12	17.53	17.65	54	8,969	0.60%
2023/07/24	23	17.70	32	17.28	17.25	-9	8,812	-0.10%
2023/07/21	33	18.14	55.2	17.99	17.70	-22.2	8,670	-0.26%
2023/07/20	34	19.08	60	19.07	18.90	-26	8,434	-0.31%
2023/07/19	97	18.96	112.2	19.12	19.20	-15.2	8,219	-0.18%	大賣/
2023/07/18	46	18.98	28.2	18.38	18.20	17.8	7,875	0.23%
2023/07/17	24	19.04	15.2	18.90	18.95	8.8	7,689	0.11%
2023/07/14	54	19.08	90.4	19.10	18.75	-36.4	7,505	-0.48%
2023/07/13	147	19.55	186.3	19.69	19.15	-39.3	7,164	-0.55%	大買/大賣/
2023/07/12	85	18.29	127.2	18.53	18.90	-42.2	6,415	-0.66%	大賣/
2023/07/11	160	17.65	112	17.75	17.70	48	5,935	0.81%	大買/大賣/
2023/07/10	31.3	17.13	76.5	16.93	17.50	-45.2	5,248	-0.86%
2023/07/07	6.7	15.67	6	15.80	15.95	0.7	4,908	0.01%
2023/07/06	11	15.29	3	15.35	15.40	8	4,824	0.17%
2023/07/05	22	15.19	2	15.15	15.20	20	4,789	0.42%
2023/07/04	9	15.02	12	14.99	14.90	-3	4,762	-0.06%
2023/07/03	5	15.55	6	15.44	15.25	-1	4,747	-0.02%
2023/06/30	3	15.00	7	15.00	15.15	-4	4,708	-0.08%
2023/06/29	1	14.90	2	14.70	14.70	-1	4,689	-0.02%
2023/06/28	22	14.64	2	14.60	14.55	20	4,674	0.43%
2023/06/27	17	14.27	30	14.59	14.40	-13	4,644	-0.28%
2023/06/26	95	15.97	87.2	16.14	15.25	7.8	4,497	0.17%
2023/06/21	137.2	16.13	62	15.93	15.85	75.2	4,000	1.88%	大買/
2023/06/20	24	14.37	63	15.21	15.55	-39	3,047	-1.28%
2023/06/19	38	14.29	76	14.08	14.15	-38	2,575	-1.48%
2023/06/16	0	0.00	11	13.55	13.55	-11	1,831	-0.60%
2023/06/15	3	11.95	13	12.20	12.35	-10	1,761	-0.57%
2023/06/14	13	11.28	19	11.25	11.25	-6	1,665	-0.36%
2023/06/13	0	0.00	11	11.05	11.00	-11	1,634	-0.67%
2023/06/12	0	0.00	1	11.05	10.95	-1	1,616	-0.06%
2023/06/09	4	10.85	4	11.03	10.85	0	1,595	0.00%
2023/06/08	3	10.60	3	10.60	10.60	0	1,567	0.00%
2023/06/07	5	10.90	6	10.80	10.80	-1	1,573	-0.06%
2023/06/06	4	10.81	8	10.88	10.90	-4	1,579	-0.25%
2023/06/05	9	11.03	3	11.07	10.85	6	1,580	0.38%
2023/06/02	7	10.82	5	10.75	10.75	2	1,456	0.14%
2023/06/01	8	10.83	6	10.80	10.80	2	1,459	0.14%
2023/05/31	8	10.77	4	10.80	10.80	4	1,457	0.27%
2023/05/30	19	10.59	22	10.72	10.65	-3	1,441	-0.21%
2023/05/29	34	10.35	4	10.30	10.30	30	1,354	2.22%
2023/05/26	3	10.52	7	10.25	10.25	-4	1,375	-0.29%
2023/05/25	3	10.63	3	10.68	10.65	0	1,386	0.00%
2023/05/24	3	10.43	4	10.63	10.70	-1	1,424	-0.07%
2023/05/23	4	10.45	0	0.00	10.45	4	1,436	0.28%
2023/05/22	2	10.38	1	10.45	10.45	1	1,463	0.07%
2023/05/19	6	10.40	5	10.30	10.30	1	1,518	0.07%
2023/05/18	5	10.49	4	10.35	10.35	1	1,525	0.07%
2023/05/17	3	10.27	2	10.45	10.40	1	1,528	0.07%
2023/05/16	3	10.17	3	10.20	10.20	0	1,565	0.00%
2023/05/15	3	10.03	5	10.10	10.10	-2	1,567	-0.13%
2023/05/12	4	10.00	2	10.05	10.05	2	1,578	0.13%
2023/05/09	0	0.00	4	10.23	10.15	-4	1,625	-0.25%
2023/05/08	3	10.33	4	10.20	10.20	-1	1,652	-0.06%
2023/05/05	1	10.20	4	10.24	10.25	-3	1,661	-0.18%
2023/05/04	3	10.20	0	0.00	10.15	3	1,665	0.18%
2023/05/03	0	0.00	4	10.30	10.30	-4	1,661	-0.24%
2023/05/02	4	10.26	0	0.00	10.25	4	1,668	0.24%
2023/04/28	2	10.33	2	10.25	10.25	0	1,665	0.00%
2023/04/27	1	10.30	0	0.00	10.25	1	1,662	0.06%
2023/04/26	2	10.13	4	10.28	10.30	-2	1,677	-0.12%
2023/04/25	3	10.43	4	10.16	10.15	-1	1,673	-0.06%
2023/04/24	9	10.43	9	10.45	10.45	0	1,649	0.00%
2023/04/21	16	10.57	20	10.56	10.40	-4	1,637	-0.24%
2023/04/20	6	11.00	17	10.67	10.65	-11	1,608	-0.68%
2023/04/19	20	11.37	4	11.10	11.10	16	1,569	1.02%
2023/04/18	3	11.38	15	11.48	11.45	-12	1,532	-0.78%
2023/04/17	5	11.20	6	11.32	11.35	-1	1,495	-0.07%
2023/04/14	13	11.10	25	11.08	11.15	-12	1,448	-0.83%
2023/04/13	4	10.78	4	10.76	10.75	0	1,381	0.00%
2023/04/12	5	10.70	4	10.70	10.70	1	1,354	0.07%
2023/04/11	0	10.70	1	10.65	10.70	-1	1,348	-0.07%
2023/04/10	4	10.59	2	10.55	10.55	2	1,336	0.15%
2023/04/07	13	10.72	3	10.70	10.70	10	1,316	0.76%
2023/04/06	0	0.00	8	10.74	10.80	-8	1,309	-0.61%
2023/03/31	2	10.63	0	10.65	10.65	2	1,303	0.15%
2023/03/29	3	10.43	4	10.45	10.45	-1	1,266	-0.08%
2023/03/28	1	10.40	0	0.00	10.40	1	1,265	0.08%
2023/03/27	5	10.63	10	10.65	10.65	-5	1,253	-0.40%
2023/03/24	9	10.59	7	10.64	10.60	2	1,246	0.16%
2023/03/23	1	10.45	0	0.00	10.45	1	1,223	0.08%
2023/03/22	0	10.55	13	10.60	10.60	-13	1,209	-1.08%
2023/03/21	20	10.50	26	10.54	10.60	-6	1,145	-0.52%
2023/03/20	2	10.05	0	0.00	10.00	2	1,074	0.19%
2023/03/16	2	9.89	2	9.96	9.96	0	1,074	0.00%
2023/03/15	0	10.10	0	0.00	9.96	0	1,071	0.00%
2023/03/14	0.7	10.10	1	10.00	10.00	-0.3	1,073	-0.03%
2023/03/13	2.3	10.06	0	0.00	10.00	2.3	1,082	0.21%
2023/03/10	4	10.08	0	0.00	10.15	4	1,076	0.37%
2023/03/09	2	10.30	2	10.25	10.20	0	1,066	0.00%
2023/03/07	7	10.26	1	10.35	10.35	6	1,051	0.57%
2023/03/06	1	10.25	4	10.35	10.25	-3	1,042	-0.29%
2023/03/02	4	10.15	0	0.00	10.15	4	1,020	0.39%
2023/02/24	7	10.44	11	10.37	10.45	-4	994	-0.40%
2023/02/23	0	0.00	5	10.40	10.30	-5	964	-0.52%
2023/02/22	1	10.35	0	0.00	10.30	1	939	0.11%
2023/02/21	5	10.05	0	0.00	10.05	5	891	0.56%
2023/02/20	0	0.00	6	10.24	10.20	-6	868	-0.69%
2023/02/17	12	10.01	9	10.03	9.99	3	841	0.36%
2023/02/16	30	9.87	17	9.86	9.91	13	802	1.62%
2023/02/15	11.2	9.78	3	9.73	9.85	8.2	795	1.03%
2023/02/14	10	9.72	6	9.66	9.78	4	782	0.51%
2023/02/10	4	9.47	4	9.51	9.57	0	737	0.00%
2023/02/09	13.1	9.55	0	0.00	9.52	13.1	724	1.81%
2023/02/08	2	9.63	0	0.00	9.63	2	719	0.28%
2023/02/07	5.1	9.61	0	0.00	9.67	5.1	705	0.72%
2023/02/06	12	9.43	41	9.45	9.52	-29	676	-4.29%
2023/02/03	2	9.22	0	9.25	9.25	2	636	0.31%
2023/02/02	13	9.15	0	0.00	9.18	13	624	2.09%
2023/02/01	0	0.00	1	9.06	9.05	-1	626	-0.16%
2023/01/17	0	0.00	8	8.72	8.71	-8	613	-1.31%
2023/01/16	1	8.73	1	8.71	8.70	0	625	0.00%
2023/01/13	2	8.88	0	0.00	8.85	2	604	0.34%
2023/01/12	0	9.00	0	0.00	8.94	0	603	0.00%
2023/01/10	2	8.98	0	9.04	8.97	2	612	0.33%
2023/01/09	0	8.99	0	0.00	8.99	0	618	0.00%
2023/01/06	0	8.94	7	8.94	8.92	-7	626	-1.12%
2023/01/05	0	8.96	0	0.00	8.91	0	644	0.01%
2022/12/30	1	8.86	0	8.94	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	9.00	0	0.00	8.88	0	688	0.00%
2022/12/26	0	9.10	0.1	9.10	8.99	-0.1	704	-0.01%
2022/12/23	0.1	8.81	11	9.04	9.05	-10.9	716	-1.52%
2022/12/22	0	8.92	1	8.84	8.84	-1	716	-0.14%
2022/12/21	1	8.74	0	0.00	8.83	1	737	0.14%
2022/12/20	11	8.79	0	0.00	8.71	11	744	1.48%
2022/12/19	0	0.00	2	8.81	8.81	-2	783	-0.26%
2022/12/16	5	8.92	0	0.00	8.90	5	788	0.63%
2022/12/14	1	9.05	1	9.05	9.08	0	804	0.00%
2022/12/13	1	8.96	0	0.00	8.96	1	802	0.12%
2022/12/09	1	9.01	0	0.00	8.95	1	809	0.12%
2022/12/08	3	8.97	0	0.00	8.96	3	814	0.37%
2022/12/07	5	9.06	0	0.00	9.00	5	821	0.61%
2022/12/06	2	9.16	0	0.00	9.13	2	816	0.25%
2022/12/05	1	9.32	1	9.32	9.36	0	834	0.00%
2022/12/02	2	9.26	0	0.00	9.25	2	826	0.24%
2022/12/01	2	9.21	1	9.19	9.18	1	832	0.12%
2022/11/30	12	9.10	1	9.21	9.11	11	841	1.31%
2022/11/29	5	9.03	1	9.05	9.05	4	875	0.46%
2022/11/28	1	8.98	0	0.00	8.98	1	907	0.11%
2022/11/25	1	9.20	0	0.00	9.10	1	957	0.10%
2022/11/22	0	0.00	1	9.06	9.05	-1	1,229	-0.08%
2022/11/21	1	9.18	0	0.00	9.16	1	1,236	0.08%
2022/11/16	2	9.21	0	0.00	9.15	2	1,273	0.16%
2022/11/15	0	0.00	1	9.29	9.28	-1	1,288	-0.08%
2022/11/14	1	9.29	2	9.30	9.26	-1	1,339	-0.07%
2022/11/11	2	9.13	0.1	9.15	9.02	1.9	1,334	0.14%
2022/11/10	2	8.95	1	8.95	8.95	1	1,346	0.07%
2022/11/09	0.1	8.99	3	8.96	9.03	-2.9	1,364	-0.21%
2022/11/08	0	9.30	1	9.09	8.95	-1	1,411	-0.07%
2022/11/07	0	0.00	3	9.04	9.00	-3	1,421	-0.21%
2022/11/04	3	8.84	0	0.00	8.98	3	1,463	0.20%
2022/11/03	1	8.86	4	8.89	8.88	-3	1,468	-0.20%
2022/11/02	0	0.00	5	8.90	8.93	-5	1,478	-0.34%
2022/10/28	2	8.58	0	0.00	8.56	2	1,522	0.13%
2022/10/26	2	8.90	2	8.85	8.85	0	1,525	0.00%
2022/10/25	6	9.05	0	0.00	8.94	6	1,546	0.39%
2022/10/24	0	0.00	1	8.99	8.95	-1	1,553	-0.06%
2022/10/21	0	0.00	1	8.75	8.75	-1	1,552	-0.06%
2022/10/20	1	8.93	0	0.00	8.90	1	1,568	0.06%
2022/10/19	2.1	9.19	0	0.00	9.07	2.1	1,581	0.13%
2022/10/17	2	8.71	3	8.85	8.96	-1	1,605	-0.06%
2022/10/14	1	8.89	0	0.00	8.97	1	1,625	0.06%
2022/10/13	93	8.74	1	8.58	8.56	92	1,636	5.62%
2022/10/12	0	0.00	1	9.00	9.01	-1	1,631	-0.06%
2022/10/11	1	9.05	0	0.00	9.05	1	1,643	0.06%
2022/10/07	0	0.00	23	9.37	9.36	-23	1,643	-1.40%
2022/10/06	0	0.00	1	9.23	9.23	-1	1,644	-0.06%
2022/10/05	0	0.00	2	9.22	9.22	-2	1,652	-0.12%
2022/10/04	1	8.89	1	8.97	8.98	0	1,664	0.00%
2022/10/03	1	8.64	0	0.00	8.82	1	1,663	0.06%
2022/09/30	1	8.59	1	8.60	8.80	0	1,678	0.00%
2022/09/29	0	0.00	7	8.51	8.59	-7	1,689	-0.41%
2022/09/28	23	8.25	7	8.25	8.23	16	1,702	0.94%
2022/09/27	1.1	8.60	2	8.55	8.62	-0.9	1,701	-0.05%
2022/09/26	2.2	8.81	3	8.76	8.59	-0.8	1,707	-0.04%
2022/09/22	2	9.06	0	0.00	9.20	2	1,732	0.12%
2022/09/21	2	9.19	1	9.18	9.18	1	1,732	0.06%
2022/09/19	0	0.00	5	9.34	9.31	-5	1,773	-0.28%
2022/09/15	3	9.58	0	0.00	9.54	3	1,822	0.16%
2022/09/13	0	0.00	2	9.45	9.45	-2	1,849	-0.11%
2022/09/12	3	9.43	0	0.00	9.40	3	1,896	0.16%
2022/09/08	2	9.42	1	9.55	9.57	1	1,913	0.05%
2022/09/07	25	9.34	2	9.35	9.34	23	1,931	1.19%
2022/09/06	6	9.53	5	9.43	9.45	1	1,940	0.05%
2022/09/05	16	9.61	2	9.61	9.60	14	1,962	0.71%
2022/09/02	7	9.96	0	0.00	9.90	7	1,958	0.36%
2022/09/01	10	10.06	0	0.00	10.05	10	1,960	0.51%
2022/08/31	10	10.52	7	10.43	10.30	3	1,961	0.15%
2022/08/30	5	10.30	1	10.30	10.30	4	1,742	0.23%
2022/08/29	3	10.15	1	10.15	10.15	2	1,769	0.11%
2022/08/26	1	10.50	3	10.45	10.45	-2	1,870	-0.11%
2022/08/25	12	10.40	1	10.45	10.45	11	2,126	0.52%
2022/08/24	1	10.30	19	10.27	10.25	-18	2,192	-0.82%
2022/08/23	1	10.25	8	10.25	10.20	-7	2,440	-0.29%
2022/08/19	6	10.64	1	10.70	10.70	5	2,648	0.19%
2022/08/18	3	10.47	0	0.00	10.45	3	2,626	0.11%
2022/08/17	8	10.40	0	0.00	10.40	8	2,661	0.30%
2022/08/16	0	0.00	1	10.40	10.35	-1	2,798	-0.04%
2022/08/15	18	10.48	0	0.00	10.50	18	3,127	0.58%
2022/08/11	0	10.30	17	10.28	10.15	-17	3,110	-0.55%
2022/08/08	1	10.00	1	10.05	10.05	0	3,139	0.00%
2022/08/05	0	0.00	0.3	10.10	10.05	-0.3	3,160	-0.01%
2022/08/04	1	9.75	0	0.00	9.73	1	3,161	0.03%
2022/08/03	8	10.01	0	0.00	9.96	8	3,145	0.25%
2022/08/01	0	0.00	5	10.35	10.35	-5	3,154	-0.16%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/27	1	10.10	8	10.07	10.20	-7	3,147	-0.22%
2022/07/26	0	0.00	1	10.15	10.10	-1	3,138	-0.03%
2022/07/25	1	10.10	0	0.00	10.15	1	3,133	0.03%
2022/07/22	0	0.00	10	10.15	10.10	-10	3,132	-0.32%
2022/07/20	1	10.05	7	9.99	9.94	-6	3,142	-0.19%
2022/07/14	1	9.41	1	9.42	9.40	0	3,157	0.00%
2022/07/13	0	0.00	1	9.19	9.30	-1	3,182	-0.03%
2022/07/12	2	9.08	0	0.00	8.91	2	3,182	0.06%
2022/07/08	0	0.00	14	9.45	9.48	-14	3,184	-0.44%
2022/07/07	2	8.95	0	0.00	9.22	2	3,180	0.06%
2022/07/06	3	9.05	1	9.45	9.02	2	3,190	0.06%
2022/07/05	0	0.00	1	9.19	9.16	-1	3,185	-0.03%
2022/07/04	1	9.01	0	9.12	9.05	1	3,196	0.03%
2022/07/01	23	9.34	0	0.00	9.06	23	3,223	0.71%
2022/06/30	11	9.73	0	0.00	9.68	11	3,217	0.34%
2022/06/29	5	10.10	0	0.00	10.05	5	3,222	0.16%
2022/06/28	7	10.17	3	10.10	10.10	4	3,243	0.12%
2022/06/27	2	10.20	5	10.25	10.25	-3	3,251	-0.09%
2022/06/23	1	9.95	0	0.00	9.85	1	3,276	0.03%
2022/06/22	3	9.78	2	10.00	9.76	1	3,260	0.03%
2022/06/20	24.1	9.88	1	10.00	9.66	23.1	3,264	0.71%
2022/06/16	6	10.12	0	0.00	10.10	6	3,230	0.19%
2022/06/14	4	10.06	0	0.00	10.20	4	3,260	0.12%
2022/06/13	2	10.23	0	0.00	10.15	2	3,251	0.06%
2022/06/08	16	10.58	0	0.00	10.65	16	3,197	0.50%
2022/06/07	4	10.51	0	0.00	10.50	4	3,216	0.12%
2022/06/06	6	10.78	0	0.00	10.65	6	3,230	0.19%
2022/06/02	3	10.90	11	10.80	10.75	-8	3,155	-0.25%
2022/06/01	10	10.80	0	0.00	10.70	10	2,944	0.34%
2022/05/31	0.1	10.70	11	10.57	10.65	-10.9	2,886	-0.38%
2022/05/30	2	10.30	0	0.00	10.40	2	2,659	0.08%
2022/05/27	5	10.38	13	10.67	10.45	-8	2,700	-0.30%
2022/05/26	2	10.20	0	0.00	10.15	2	2,557	0.08%
2022/05/24	22.2	10.41	0	0.00	10.25	22.2	2,575	0.86%
2022/05/23	16	11.07	1	11.25	10.90	15	2,451	0.61%
2022/05/20	1	10.80	2	10.75	10.75	-1	2,152	-0.05%
2022/05/18	1	11.15	6	11.05	11.15	-5	2,169	-0.23%
2022/05/17	0	0.00	1	10.75	10.65	-1	2,150	-0.05%
2022/05/16	1	10.35	0	0.00	10.35	1	2,165	0.05%
2022/05/13	0	0.00	2	10.33	10.40	-2	2,197	-0.09%
2022/05/12	1	10.05	4	10.05	10.00	-3	2,207	-0.14%
2022/05/11	0	10.35	0	0.00	10.15	0	2,242	0.00%
2022/05/05	1	10.85	0	0.00	10.85	1	2,445	0.04%
2022/04/29	1	10.75	1	10.60	10.60	0	2,523	0.00%
2022/04/28	4	10.65	3	10.82	10.80	1	2,560	0.04%
2022/04/27	1	10.25	1	10.65	10.70	0	2,599	0.00%
2022/04/25	10.1	10.80	0	0.00	10.75	10.1	2,627	0.39%
2022/04/22	10	11.10	0	0.00	11.20	10	2,649	0.38%
2022/04/21	2	11.40	8	11.38	11.25	-6	2,739	-0.22%
2022/04/20	0	11.30	0	0.00	11.30	0	2,815	0.00%
2022/04/19	4	11.20	2	11.35	11.20	2	3,010	0.07%
2022/04/18	0	11.10	0	0.00	10.90	0	3,160	0.00%
2022/04/15	0.1	11.11	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	1	11.25	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0	11.30	0	0.00	11.35	0	3,916	0.00%
2022/04/12	5	11.02	0	0.00	11.05	5	4,330	0.12%
2022/04/11	5	11.15	0	0.00	11.15	5	4,688	0.11%
2022/04/08	23	11.44	0	0.00	11.55	23	5,939	0.39%
2022/04/07	5	11.68	0	0.00	11.45	5	6,608	0.08%
2022/04/06	1	11.90	0	0.00	11.90	1	6,749	0.01%
2022/04/01	3	11.97	0	0.00	11.95	3	7,088	0.04%
2022/03/31	5	12.10	0	0.00	12.10	5	7,157	0.07%
2022/03/30	3	12.28	1	12.25	12.25	2	7,207	0.03%
2022/03/29	0	0.00	1	12.30	12.30	-1	7,276	-0.01%
2022/03/28	1	12.55	2	12.55	12.60	-1	7,773	-0.01%
2022/03/25	1	12.75	0	0.00	12.85	1	7,848	0.01%
2022/03/24	0	0.00	1	12.80	12.95	-1	7,888	-0.01%
2022/03/23	1	13.10	1	13.00	13.00	0	8,054	0.00%
2022/03/21	2	12.98	0	0.00	12.90	2	9,065	0.02%
2022/03/18	0	0.00	7	13.20	13.15	-7	10,021	-0.07%
2022/03/17	0	0.00	1	13.05	13.05	-1	10,283	-0.01%
2022/03/15	0	0.00	10	12.95	12.90	-10	11,145	-0.09%
2022/03/14	0	0.00	3	13.20	13.15	-3	11,143	-0.03%
2022/03/10	7	13.06	4	13.09	13.10	3	11,290	0.03%
2022/03/09	0	0.00	5	12.60	12.80	-5	11,254	-0.04%
2022/03/08	3	12.50	2	12.43	12.15	1	11,217	0.01%
2022/03/07	6.2	12.25	1	12.25	12.20	5.2	11,190	0.05%
2022/03/04	0	0.00	1	12.80	12.80	-1	11,281	-0.01%
2022/03/03	3	13.02	1	13.15	13.00	2	11,300	0.02%
2022/03/02	7	12.96	0	0.00	13.00	7	11,335	0.06%
2022/03/01	3	12.98	0	0.00	13.15	3	11,239	0.03%
2022/02/25	4	12.90	0	0.00	12.80	4	11,249	0.04%
2022/02/24	3.2	13.23	3	12.85	12.85	0.2	11,276	0.00%
2022/02/23	5	13.59	1	13.55	13.55	4	11,268	0.04%
2022/02/22	11	13.60	1	13.70	13.60	10	11,281	0.09%
2022/02/21	0	0.00	1	14.00	14.00	-1	11,304	-0.01%
2022/02/18	1	13.90	0	0.00	13.85	1	11,289	0.01%
2022/02/17	2	14.13	2	13.85	13.85	0	11,282	0.00%
2022/02/16	2	14.20	3	14.10	14.10	-1	11,265	-0.01%
2022/02/15	4	14.08	1	14.15	13.90	3	11,272	0.03%
2022/02/14	2	13.95	1	13.90	13.90	1	11,236	0.01%
2022/02/11	0	0.00	18.1	14.42	14.30	-18.1	11,205	-0.16%
2022/02/10	1.1	14.38	1	14.20	14.20	0.1	11,154	0.00%
2022/02/09	5	14.17	13	14.23	14.30	-8	11,116	-0.07%
2022/02/08	2	13.65	0	0.00	14.00	2	11,059	0.02%
2022/02/07	3	13.25	2	13.45	13.45	1	11,009	0.01%
2022/01/26	2	12.83	1	12.70	12.70	1	10,980	0.01%
2022/01/25	1	13.10	13	12.84	12.75	-12	10,972	-0.11%
2022/01/24	0	0.00	3	13.00	13.15	-3	10,947	-0.03%
2022/01/21	3	13.75	0	0.00	13.25	3	10,923	0.03%
2022/01/20	0	0.00	3	13.98	13.70	-3	10,900	-0.03%
2022/01/19	2	13.58	3	13.62	13.60	-1	10,860	-0.01%
2022/01/18	4	13.85	3	13.78	13.75	1	10,828	0.01%
2022/01/17	2	13.53	1	13.55	13.65	1	10,791	0.01%
2022/01/14	4	13.33	7	13.34	13.35	-3	10,755	-0.03%
2022/01/13	13	13.83	1.1	13.80	13.70	11.9	10,673	0.11%
2022/01/12	2	14.23	6	14.15	14.00	-4	10,594	-0.04%
2022/01/11	19	14.18	3	13.95	14.15	16	10,392	0.15%
2022/01/10	26	15.06	32	14.88	14.40	-6	10,207	-0.06%
2022/01/07	19	14.89	20	14.87	14.55	-1	9,773	-0.01%
2022/01/06	23.1	15.29	10	15.20	15.15	13.1	9,598	0.14%
2022/01/05	92	15.61	79	15.13	14.90	13	9,413	0.14%
2022/01/04	67	15.31	143	15.42	15.10	-76	8,986	-0.85%	大賣/
2022/01/03	150	16.11	57	16.14	16.10	93	8,602	1.08%	大買/
2021/12/30	27	15.12	53	15.90	16.00	-26	7,340	-0.35%
2021/12/29	18	14.61	9.3	14.55	14.55	8.7	6,655	0.13%
2021/12/28	55	14.85	69	14.75	14.60	-14	6,490	-0.22%
2021/12/27	2	14.50	21	14.41	14.45	-19	6,159	-0.31%
2021/12/24	24	14.08	42.1	14.23	14.10	-18.1	6,077	-0.30%
2021/12/23	7	14.24	2	14.45	14.35	5	6,005	0.08%
2021/12/22	57.4	14.58	30	14.76	14.30	27.4	5,924	0.46%
2021/12/21	25	14.25	17	13.87	13.95	8	5,385	0.15%
2021/12/20	9	14.12	12	14.13	14.10	-3	5,307	-0.06%
2021/12/17	10	14.14	17	14.12	14.00	-7	5,250	-0.13%
2021/12/16	15	14.79	28.1	14.85	14.85	-13.1	5,064	-0.26%
2021/12/15	110	14.87	79	14.80	14.60	31	4,812	0.64%	大買/
2021/12/14	92	14.84	56	14.34	14.10	36	4,038	0.89%
2021/12/13	5	14.96	37.1	15.45	15.55	-32.1	3,048	-1.05%
2021/12/10	87	13.71	104	13.86	14.15	-17	2,758	-0.62%	大賣/
2021/12/09	6	12.34	80	12.70	12.90	-74	2,045	-3.62%
2021/12/08	0	0.00	9	11.69	11.75	-9	1,838	-0.49%
2021/12/07	56	11.56	2	11.55	11.50	54	1,810	2.98%
2021/12/06	2.1	11.50	57	11.45	11.45	-54.9	1,682	-3.26%
2021/12/01	1	10.90	0	0.00	11.10	1	1,688	0.06%
2021/11/30	0	0.00	3	10.95	10.85	-3	1,681	-0.18%
2021/11/29	10.1	10.63	3	10.63	10.70	7.1	1,549	0.46%
2021/11/26	48	11.00	0	0.00	10.90	48	1,524	3.15%
2021/11/25	1	11.45	1	11.55	11.50	0	1,465	0.00%
2021/11/24	1	11.15	4	11.39	11.65	-3	1,453	-0.21%
2021/11/23	6	11.27	0	0.00	11.25	6	1,424	0.42%
2021/11/19	5	11.20	2	11.25	11.30	3	1,324	0.23%
2021/11/18	2.2	11.22	13	11.50	11.50	-10.8	1,294	-0.83%
2021/11/17	5	11.00	0	0.00	11.00	5	1,240	0.40%
2021/11/16	1.1	11.01	1	11.10	10.90	0.1	1,240	0.01%
2021/11/12	17	10.96	0	0.00	10.90	17	1,226	1.39%
2021/11/11	0	11.30	0	0.00	11.25	0	1,194	0.00%
2021/11/10	2	11.15	3	11.17	11.15	-1	1,203	-0.08%
2021/11/09	3	11.20	3	11.40	11.20	0	1,215	0.00%
2021/11/08	6	11.36	3	11.35	11.40	3	1,220	0.25%
2021/11/05	6	11.25	0	0.00	11.25	6	1,265	0.47%
2021/11/03	13	11.20	0	0.00	11.15	13	1,273	1.02%
2021/11/02	3	11.12	0	0.00	11.10	3	1,268	0.24%
2021/10/27	0	11.20	0	0.00	11.15	0	1,329	0.00%
2021/10/26	1	11.20	0	0.00	11.20	1	1,332	0.08%
2021/10/21	0	0.00	2	10.98	11.00	-2	1,366	-0.15%
2021/10/20	4	10.89	0	0.00	10.80	4	1,380	0.29%
2021/10/19	0	0.00	12	10.91	10.90	-12	1,406	-0.85%
2021/10/18	1	10.60	0	0.00	10.70	1	1,458	0.07%
2021/10/12	0	10.55	0	0.00	10.40	0	1,684	0.00%
2021/10/08	3	10.62	14	10.66	10.60	-11	1,688	-0.65%
2021/10/07	0	0.00	10	10.55	10.55	-10	1,713	-0.58%
2021/10/06	1	10.40	1	10.15	10.20	0	1,745	0.00%
2021/10/04	19.1	10.41	0	0.00	10.20	19.1	1,738	1.10%
2021/10/01	12	10.87	0	0.00	10.85	12	1,715	0.70%
2021/09/30	1	11.15	37	11.19	11.20	-36	1,703	-2.11%
2021/09/29	46	11.10	3	11.15	11.15	43	1,707	2.52%
2021/09/28	0	11.45	0	0.00	11.45	0	1,721	0.00%
2021/09/27	20	11.35	30	11.62	11.60	-10	1,732	-0.58%
2021/09/24	0	0.00	21	11.35	11.30	-21	1,723	-1.22%
2021/09/23	6	11.19	0	0.00	11.20	6	1,727	0.35%
2021/09/22	20	11.18	0	0.00	11.20	20	1,739	1.15%
2021/09/17	5	11.50	16	11.40	11.50	-11	1,796	-0.61%
2021/09/16	1	11.15	0	0.00	11.15	1	1,808	0.06%
2021/09/15	15	11.32	0	0.00	11.25	15	1,811	0.83%
2021/09/13	0	0.00	2	11.30	11.25	-2	1,832	-0.11%
2021/09/10	2	11.20	0	0.00	11.25	2	1,853	0.11%
2021/09/08	3	10.87	0	0.00	10.85	3	1,860	0.16%
2021/09/07	6	11.30	0	0.00	11.35	6	1,830	0.33%
2021/09/06	13	11.55	0	0.00	11.40	13	1,825	0.71%
2021/08/31	1	11.75	0	0.00	11.90	1	1,861	0.05%
2021/08/30	2	11.90	1	11.85	11.85	1	1,869	0.05%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/24	1	11.90	2	11.78	11.75	-1	1,895	-0.05%
2021/08/23	0	0.00	3	12.05	12.15	-3	1,923	-0.16%
2021/08/20	4	11.35	1	11.50	11.50	3	1,928	0.16%
2021/08/19	3	11.35	0	0.00	11.40	3	1,928	0.16%
2021/08/18	1	11.40	0	0.00	12.00	1	1,917	0.05%
2021/08/17	1	11.90	0	0.00	11.60	1	1,937	0.05%
2021/08/16	4	11.91	0	0.00	11.90	4	1,948	0.21%
2021/08/13	2	12.30	0	0.00	12.25	2	1,972	0.10%
2021/08/12	1	12.60	1	12.65	12.65	0	1,974	0.00%
2021/08/11	13	12.73	0	0.00	12.50	13	1,996	0.65%
2021/08/10	1	13.15	2	13.25	13.15	-1	1,991	-0.05%
2021/08/09	1	13.35	1	13.40	13.30	0	2,041	0.00%
2021/08/05	7	13.54	0	0.00	13.55	7	2,111	0.33%
2021/08/04	0	0.00	4	13.90	14.10	-4	2,129	-0.19%
2021/08/03	0	0.00	1	13.50	13.50	-1	2,160	-0.05%
2021/08/02	0	0.00	3	13.50	13.55	-3	2,198	-0.14%
2021/07/30	0	0.00	1	13.60	13.30	-1	2,233	-0.04%
2021/07/29	0	0.00	3	13.48	13.40	-3	2,286	-0.13%
2021/07/28	5	13.15	2	13.40	13.35	3	2,338	0.13%
2021/07/27	1	13.65	1	13.55	13.55	0	2,436	0.00%
2021/07/23	3	14.00	3	14.00	14.00	0	2,604	0.00%
2021/07/22	4	13.74	3	13.83	13.80	1	2,696	0.04%
2021/07/21	9	13.24	0	0.00	13.15	9	2,834	0.32%
2021/07/20	2	13.58	1	13.80	13.45	1	3,015	0.03%
2021/07/19	4	14.30	3	14.25	14.25	1	3,107	0.03%
2021/07/16	0	0.00	1	13.60	13.60	-1	3,274	-0.03%
2021/07/15	10	13.35	0	0.00	13.45	10	3,479	0.29%
2021/07/14	2	13.45	0	0.00	13.25	2	3,524	0.06%
2021/07/12	2	13.30	2	13.50	13.55	0	3,608	0.00%
2021/07/09	6	13.27	0	0.00	13.35	6	3,795	0.16%
2021/07/02	0	0.00	51	13.48	13.35	-51	4,318	-1.18%
2021/07/01	50	13.30	7	13.31	13.25	43	4,421	0.97%
2021/06/30	0	0.00	6	13.45	13.50	-6	4,552	-0.13%
2021/06/28	1	13.60	2	13.75	13.75	-1	5,029	-0.02%
2021/06/23	0	0.00	1	13.50	13.55	-1	5,450	-0.02%
2021/06/22	4	13.20	0	0.00	13.15	4	5,483	0.07%
2021/06/18	5	13.95	3	14.10	13.65	2	5,603	0.04%
2021/06/15	2	13.85	0	0.00	13.85	2	6,337	0.03%
2021/06/07	0	0.00	1	13.90	13.95	-1	6,364	-0.02%
2021/06/02	2	14.20	1	14.25	14.05	1	6,359	0.02%
2021/05/27	1	13.50	0	0.00	13.35	1	6,351	0.02%
2021/05/20	0	0.00	1	12.60	12.50	-1	6,484	-0.02%
2021/05/19	0	0.00	1	12.50	12.85	-1	6,491	-0.02%
2021/05/18	5	11.60	5	12.01	12.30	0	6,486	0.00%
2021/05/17	5	11.28	2	11.90	11.20	3	6,454	0.05%
2021/05/14	0	0.00	2	12.93	12.40	-2	6,392	-0.03%
2021/05/13	2	11.60	3	11.58	12.45	-1	6,367	-0.02%
2021/05/12	3	13.38	0	0.00	12.70	3	6,401	0.05%
2021/05/11	12	14.32	0	0.00	14.05	12	6,343	0.19%
2021/05/10	0	0.00	1	15.20	15.60	-1	6,320	-0.02%
2021/05/07	2	14.95	4	14.45	14.90	-2	6,300	-0.03%
2021/05/06	25	14.78	0	0.00	14.35	25	6,262	0.40%
2021/05/05	4	14.75	2	14.93	14.55	2	6,200	0.03%
2021/05/04	11	14.61	7	15.10	14.80	4	6,154	0.06%
2021/05/03	4	15.90	2	15.90	15.85	2	6,039	0.03%
2021/04/29	1	17.50	0	17.50	17.05	1	5,940	0.02%
2021/04/28	1	17.70	18	17.72	17.75	-17	5,858	-0.29%
2021/04/27	30	17.71	26	17.83	17.70	4	5,780	0.07%
2021/04/26	47	18.36	47	18.47	18.25	0	5,597	0.00%
2021/04/23	5	18.25	28	17.89	18.00	-23	5,401	-0.43%
2021/04/22	105	18.06	43.2	17.23	17.00	61.8	5,269	1.17%	大買/
2021/04/21	12	18.21	54	18.23	18.35	-42	5,031	-0.83%
2021/04/20	2	17.48	2	17.55	17.40	0	4,900	0.00%
2021/04/19	2	17.20	0	0.00	17.25	2	4,883	0.04%
2021/04/16	39	17.42	11	17.40	17.40	28	4,822	0.58%
2021/04/15	246	17.15	236	17.66	17.45	10	4,768	0.21%	大買/大賣/
2021/04/14	3	16.38	4	16.49	16.75	-1	4,583	-0.02%
2021/04/13	16	17.53	22	17.12	16.90	-6	4,557	-0.13%
2021/04/12	21	17.92	11	17.69	17.70	10	4,493	0.22%
2021/04/09	7	17.51	5	17.40	17.35	2	4,339	0.05%
2021/04/08	6	17.38	2	17.35	17.30	4	4,247	0.09%
2021/04/07	6	17.52	19	17.48	17.35	-13	4,208	-0.31%
2021/04/06	57	16.76	87	17.10	16.85	-30	4,178	-0.72%
2021/04/01	20	17.39	44	17.21	17.00	-24	4,311	-0.56%
2021/03/31	41	16.61	34	16.91	16.85	7	4,099	0.17%
2021/03/30	50	16.09	36	16.25	16.10	14	3,892	0.36%
2021/03/29	34	15.36	22.1	15.66	15.40	12	3,593	0.33%
2021/03/25	0	0.00	3	14.70	14.55	-3	3,595	-0.08%
2021/03/23	3	15.52	13	15.30	15.10	-10	3,541	-0.28%
2021/03/22	8	15.57	3	15.30	15.55	5	3,447	0.15%
2021/03/19	57	15.26	40	15.20	15.00	17	3,346	0.51%
2021/03/18	7	15.05	5	14.75	15.30	2	3,049	0.07%
2021/03/12	3	13.90	0	0.00	14.00	3	2,967	0.10%
2021/03/11	0	0.00	10	14.08	14.05	-10	3,131	-0.32%
2021/03/05	1	13.65	0	0.00	13.50	1	3,730	0.03%
2021/03/03	0	0.00	1	14.10	14.10	-1	3,955	-0.03%
2021/03/02	0	0.00	2	14.23	13.85	-2	3,969	-0.05%
2021/02/26	3	13.82	8	13.99	14.20	-5	3,976	-0.13%
2021/02/25	5	14.16	5	14.20	14.00	0	3,985	0.00%
2021/02/24	2	14.08	11	14.22	13.95	-9	4,016	-0.22%
2021/02/23	0	0.00	5	14.13	14.10	-5	4,399	-0.11%
2021/02/22	16	13.97	4	13.93	14.05	12	4,684	0.26%
2021/02/19	1	13.40	2	13.60	13.50	-1	4,625	-0.02%
2021/02/18	10	13.38	4	13.38	13.45	6	4,610	0.13%
2021/02/17	6	12.97	0	0.00	13.10	6	4,609	0.13%
2021/02/03	4	13.13	3	12.65	13.00	1	4,579	0.02%
2021/02/02	3	12.65	0	0.00	12.50	3	4,487	0.07%
2021/01/29	3	12.35	1	12.30	12.25	2	4,401	0.05%
2021/01/25	0	0.00	2	12.48	12.55	-2	4,361	-0.05%
2021/01/21	1	12.75	0	0.00	12.40	1	4,341	0.02%
2021/01/20	6	12.67	0	0.00	12.50	6	4,325	0.14%
2021/01/19	0	0.00	10	13.29	13.20	-10	4,281	-0.23%
2021/01/18	0	0.00	3	13.25	13.30	-3	4,270	-0.07%
2021/01/15	0	0.00	5	13.56	13.55	-5	4,250	-0.12%
2021/01/14	1	14.05	0	0.00	14.05	1	4,215	0.02%
2021/01/13	4	14.13	11	14.14	14.00	-7	4,188	-0.17%
2021/01/12	1	13.50	1	13.70	13.30	0	4,103	0.00%
2021/01/11	5	13.90	1	13.75	13.80	4	4,076	0.10%
2021/01/08	0	0.00	6	13.71	13.60	-6	4,066	-0.15%
2021/01/06	6	14.14	0	0.00	13.80	6	4,117	0.15%
2021/01/05	0	0.00	11	14.25	14.30	-11	4,033	-0.27%
2021/01/04	1	14.25	5	14.23	14.25	-4	3,993	-0.10%
2020/12/31	3	14.17	7	14.20	14.10	-4	3,966	-0.10%
2020/12/30	3	14.30	2	14.70	14.25	1	3,931	0.03%
2020/12/29	2	14.40	11	14.60	14.50	-9	3,900	-0.23%
2020/12/28	23	14.81	45	14.81	14.85	-22	3,815	-0.58%
2020/12/25	0	0.00	1	14.15	14.10	-1	3,536	-0.03%
2020/12/22	3	14.48	12	14.18	13.80	-9	3,450	-0.26%
2020/12/21	6	13.58	0	0.00	13.60	6	3,323	0.18%
2020/12/18	2	13.75	3	13.90	13.70	-1	3,302	-0.03%
2020/12/15	2	14.15	3	13.65	13.65	-1	3,289	-0.03%
2020/12/11	5	13.60	14	13.56	13.60	-9	3,222	-0.28%
2020/12/09	1	14.40	1	14.25	14.10	0	3,119	0.00%
2020/12/08	0	0.00	20	13.90	13.85	-20	3,059	-0.65%
2020/12/07	14	14.60	17	14.39	14.25	-3	3,048	-0.10%
2020/12/04	24	14.39	5	14.30	14.50	19	2,894	0.66%
2020/12/03	2	13.75	1	13.90	13.65	1	2,678	0.04%
2020/12/02	16	14.09	6	14.08	13.90	10	2,725	0.37%
2020/12/01	22	14.29	45	14.16	14.30	-23	2,750	-0.84%
2020/11/30	3	13.62	2	13.50	13.70	1	2,681	0.04%
2020/11/27	0	0.00	9	12.87	12.95	-9	2,474	-0.36%
2020/11/26	5	12.80	0	0.00	12.70	5	2,480	0.20%
2020/11/25	3	12.73	16	12.72	12.55	-13	2,452	-0.53%
2020/11/24	6	12.68	32	12.68	12.50	-26	2,414	-1.08%
2020/11/23	1	12.60	4	12.55	12.65	-3	2,395	-0.13%
2020/11/20	28	13.17	17	12.67	12.65	11	2,329	0.47%
2020/11/19	22	12.42	42	12.29	12.90	-20	1,896	-1.05%
2020/11/18	8	11.55	8	11.75	11.75	0	1,573	0.00%
2020/11/17	0	0.00	3	11.60	11.55	-3	1,568	-0.19%
2020/11/16	6	11.80	11	11.82	11.70	-5	1,609	-0.31%
2020/11/13	8	11.36	0	0.00	11.50	8	1,593	0.50%
2020/11/12	3	11.38	2	11.40	11.40	1	1,595	0.06%
2020/11/11	1	11.30	0	0.00	11.35	1	1,627	0.06%
2020/11/10	0	0.00	1	11.40	11.25	-1	1,632	-0.06%
2020/11/09	0	0.00	8	11.25	11.25	-8	1,624	-0.49%
2020/11/04	1	11.10	0	0.00	11.15	1	1,658	0.06%
2020/11/03	1	11.10	0	0.00	11.15	1	1,671	0.06%
2020/10/30	10	11.13	0	0.00	11.05	10	1,682	0.59%
2020/10/29	0	0.00	1	11.25	11.25	-1	1,687	-0.06%
2020/10/26	3	11.70	0	0.00	11.70	3	1,818	0.16%
2020/10/21	0	0.00	6	11.62	11.70	-6	1,848	-0.32%
2020/10/20	0	0.00	1	11.55	11.65	-1	1,861	-0.05%
2020/10/19	3	11.65	2	11.68	11.80	1	1,858	0.05%
2020/10/15	0	0.00	4	12.00	11.80	-4	1,877	-0.21%
2020/10/14	5	11.90	4	11.81	11.85	1	1,837	0.05%
2020/10/13	0	0.00	1	11.30	11.30	-1	1,825	-0.05%
2020/10/08	1	11.20	3	11.20	11.25	-2	1,845	-0.11%
2020/10/05	1	10.95	0	0.00	11.10	1	1,926	0.05%
2020/09/28	2	11.15	1	11.05	11.15	1	2,341	0.04%
2020/09/25	1	10.55	0	0.00	10.65	1	2,363	0.04%
2020/09/24	3	11.15	10	11.15	11.20	-7	2,353	-0.30%
2020/09/21	0	0.00	7	12.22	12.00	-7	2,356	-0.30%
2020/09/17	0	0.00	3	12.00	11.95	-3	2,337	-0.13%
2020/09/16	0	0.00	1	11.90	11.85	-1	2,339	-0.04%
2020/09/15	3	11.80	0	0.00	11.80	3	2,358	0.13%
2020/09/11	0	0.00	20	11.60	11.60	-20	2,413	-0.83%
2020/09/08	0	0.00	8	11.93	11.90	-8	2,353	-0.34%
2020/09/07	1	12.30	22	12.68	12.15	-21	2,355	-0.89%
2020/09/04	21	11.87	25	12.08	12.50	-4	2,284	-0.18%
2020/09/03	31	11.78	19	11.85	11.85	12	2,171	0.55%
2020/09/01	0	0.00	1	11.35	11.10	-1	2,031	-0.05%
2020/08/27	4	11.10	0	0.00	11.10	4	2,112	0.19%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/17	2	11.70	4	11.65	11.70	-2	2,075	-0.10%
2020/08/13	2	11.15	6	11.30	11.20	-4	2,033	-0.20%
2020/08/07	0	0.00	0.1	11.45	11.45	-0.1	2,047	0.00%
2020/08/05	1	11.90	0	0.00	11.85	1	2,041	0.05%
2020/08/03	0	0.00	4	11.90	11.80	-4	2,056	-0.19%
2020/07/31	107	11.42	109	11.82	12.00	-2	2,039	-0.10%	大買/大賣/
2020/07/28	6	10.71	0	0.00	10.75	6	1,958	0.31%
2020/07/27	1	11.20	0	0.00	11.20	1	1,951	0.05%
2020/07/24	11	11.25	4	11.54	11.25	7	1,988	0.35%
2020/07/22	1	11.85	11	11.82	11.65	-10	2,039	-0.49%
2020/07/20	13	11.34	0	0.00	11.30	13	2,010	0.65%
2020/07/17	0	0.00	2.3	11.74	11.55	-2.3	2,006	-0.12%
2020/07/15	1	11.90	0	0.00	11.65	1	2,019	0.05%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/13	1	12.25	7	12.11	12.20	-6	2,016	-0.30%
2020/07/10	2	11.93	0	0.00	11.80	2	2,011	0.10%
2020/07/09	25	12.19	0	0.00	12.25	25	1,988	1.26%
2020/07/08	23	12.55	24	13.06	12.65	-1	1,940	-0.05%
2020/07/07	30	11.50	20	11.97	12.00	10	1,684	0.59%
2020/07/06	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2020/06/22	0	0.00	2	11.40	11.25	-2	1,665	-0.12%
2020/06/18	14	10.55	9	10.97	10.95	5	1,633	0.31%
2020/06/17	0	0.00	10	10.60	10.55	-10	1,612	-0.62%
2020/06/16	0	0.00	5	10.50	10.55	-5	1,656	-0.30%
2020/06/15	5	10.30	0	0.00	10.30	5	1,700	0.29%
2020/06/12	8	10.36	0	0.00	10.65	8	1,715	0.47%
2020/06/11	1	11.25	0	0.00	10.85	1	1,733	0.06%
2020/06/09	0	0.00	5	11.20	11.10	-5	1,772	-0.28%
2020/06/08	5	11.43	22	11.20	11.35	-17	1,807	-0.94%
2020/06/05	5	11.10	8	11.29	11.55	-3	1,780	-0.17%
2020/06/03	0	0.00	5	10.79	10.75	-5	1,725	-0.29%
2020/06/01	0	0.00	1	10.50	10.45	-1	1,891	-0.05%
2020/05/26	2	10.33	0	0.00	10.25	2	1,881	0.11%
2020/05/22	0	0.00	1	10.70	10.30	-1	1,885	-0.05%
2020/05/18	6	10.36	0	0.00	10.35	6	1,889	0.32%
2020/05/14	7	10.97	0	0.00	10.85	7	1,875	0.37%
2020/05/08	1	11.50	1	11.45	11.40	0	1,840	0.00%
2020/05/05	0	0.00	1	11.55	11.30	-1	1,813	-0.06%
2020/04/30	0	0.00	14	11.71	11.75	-14	1,808	-0.77%
2020/04/29	2	11.60	0	0.00	11.60	2	1,812	0.11%
2020/04/28	1	11.95	10	11.95	11.85	-9	1,781	-0.51%
2020/04/23	20	11.20	0	0.00	11.15	20	1,761	1.14%
2020/04/22	0	0.00	17	10.99	11.00	-17	1,769	-0.96%
2020/04/20	5	11.30	5	11.38	11.40	0	1,832	0.00%
2020/04/17	5	11.65	2	11.65	11.30	3	1,833	0.16%
2020/04/16	10	11.40	0	0.00	11.35	10	1,816	0.55%
2020/04/15	12	11.18	0	0.00	11.25	12	1,812	0.66%
2020/04/14	10	10.80	0	0.00	10.80	10	1,811	0.55%
2020/04/10	10	10.38	0	0.00	10.30	10	1,839	0.54%
2020/04/08	5	10.25	0	0.00	10.30	5	2,025	0.25%
2020/04/07	2	10.30	0	0.00	10.15	2	2,007	0.10%
2020/04/06	0	0.00	2	10.10	10.00	-2	1,996	-0.10%
2020/04/01	10	10.03	1	10.00	9.84	9	1,973	0.46%
2020/03/31	0	0.00	2	9.18	9.28	-2	1,908	-0.10%
2020/03/30	0	0.00	3	8.85	9.17	-3	1,897	-0.16%
2020/03/27	1	9.33	2	9.27	9.25	-1	1,890	-0.05%
2020/03/26	22	8.53	0	0.00	8.89	22	1,865	1.18%
2020/03/25	5	8.44	3	8.43	8.39	2	1,857	0.11%
2020/03/23	0	0.00	6	7.49	7.45	-6	1,895	-0.32%
2020/03/20	3	7.94	1	7.88	7.93	2	1,909	0.10%
2020/03/19	5	7.67	12	7.67	7.66	-7	1,914	-0.37%
2020/03/18	0	0.00	15	9.21	8.51	-15	1,893	-0.79%
2020/03/17	3	9.30	34	9.33	9.20	-31	1,863	-1.66%
2020/03/16	2	10.20	0	0.00	10.20	2	1,821	0.11%
2020/03/13	5	10.47	11	10.46	10.50	-6	1,807	-0.33%
2020/03/12	19	11.81	2	12.25	11.60	17	1,760	0.97%
2020/03/10	2	12.55	0	0.00	13.15	2	1,731	0.12%
2020/03/09	1	13.35	0	0.00	12.90	1	1,701	0.06%
2020/03/06	3	13.65	4	13.80	13.70	-1	1,661	-0.06%
2020/03/05	9	13.57	0	0.00	13.95	9	1,566	0.57%
2020/03/03	5	13.15	0	0.00	12.90	5	1,451	0.34%
2020/03/02	1	13.00	2	12.90	12.90	-1	1,444	-0.07%
2020/02/21	0	0.00	15	14.00	14.00	-15	1,446	-1.04%
2020/02/20	2	14.30	2.1	14.15	14.15	-0.1	1,436	0.00%
2020/02/17	2	14.15	0	0.00	14.10	2	1,436	0.14%
2020/02/10	0	0.00	2	13.90	13.90	-2	1,479	-0.14%
2020/02/06	2	14.35	0	0.00	14.50	2	1,466	0.14%
2020/02/04	0	0.00	2	14.25	14.15	-2	1,458	-0.14%
2020/02/03	2	13.75	0	0.00	13.70	2	1,471	0.14%
2020/01/30	3	14.88	5	15.00	14.85	-2	1,448	-0.14%
2020/01/20	2	16.68	0	0.00	16.50	2	1,426	0.14%
2020/01/17	0	0.00	2	16.80	16.75	-2	1,420	-0.14%
2020/01/15	0	0.00	2	16.80	16.90	-2	1,402	-0.14%
2020/01/14	8	16.78	1	16.85	16.75	7	1,386	0.50%
2020/01/09	10	15.75	7	15.75	15.75	3	1,295	0.23%
2020/01/06	5	16.20	0	0.00	16.10	5	1,250	0.40%
2020/01/03	6	16.46	21	16.50	16.65	-15	1,230	-1.22%
2020/01/02	8	16.43	23	15.67	16.50	-15	1,195	-1.25%
2019/12/26	0	0.00	5	15.20	15.20	-5	1,223	-0.41%
2019/12/25	2	15.03	0	0.00	15.10	2	1,240	0.16%
2019/12/23	12	15.25	5	15.25	15.15	7	1,253	0.56%
2019/12/19	0	0.00	10	15.70	15.70	-10	1,270	-0.79%
2019/12/18	0	0.00	48	15.53	15.65	-48	1,299	-3.69%
2019/12/17	0	0.00	77	15.43	15.35	-77	1,263	-6.09%
2019/12/16	0	0.00	77	14.80	15.25	-77	1,236	-6.23%
2019/12/13	13	14.45	30	14.95	14.45	-17	1,184	-1.44%
2019/12/12	0	0.00	8	15.05	14.95	-8	1,159	-0.69%
2019/12/11	1	15.15	0	0.00	15.10	1	1,154	0.09%
2019/12/09	0	0.00	1	15.20	15.00	-1	1,145	-0.09%
2019/12/06	15	15.05	0	0.00	14.90	15	1,145	1.31%
2019/12/05	6	14.78	1	15.40	15.10	5	1,144	0.44%
2019/12/03	1	14.75	0	0.00	14.75	1	1,141	0.09%
2019/12/02	40	14.80	0	0.00	14.80	40	1,150	3.48%
2019/11/28	1	15.05	0.1	15.00	15.10	0.9	1,173	0.08%
2019/11/27	5	15.15	0	0.00	15.05	5	1,223	0.41%
2019/11/26	2	14.98	0	0.00	14.95	2	1,223	0.16%
2019/11/19	1	14.75	0	0.00	14.75	1	1,174	0.09%
2019/11/18	1	14.80	10	14.90	14.90	-9	1,175	-0.77%
2019/11/13	0	0.00	50	15.05	15.00	-50	1,173	-4.26%
2019/11/11	2	15.85	3	15.88	15.55	-1	1,126	-0.09%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/11/06	1	16.65	0	0.00	16.55	1	1,130	0.09%
2019/11/04	1	16.65	0	0.00	16.65	1	1,149	0.09%
2019/11/01	10	16.50	0	0.00	16.45	10	1,166	0.86%
2019/10/29	11	17.11	4	17.35	17.10	7	1,167	0.60%
2019/10/28	13	17.41	0	0.00	17.40	13	1,168	1.11%
2019/10/25	0	0.00	5	17.55	17.50	-5	1,166	-0.43%
2019/10/24	1	17.55	2	17.60	17.55	-1	1,175	-0.09%
2019/10/23	3	17.65	11	17.84	17.65	-8	1,186	-0.67%
2019/10/22	1	17.85	5	17.85	17.60	-4	1,185	-0.34%
2019/10/21	5	17.63	2	17.70	17.65	3	1,199	0.25%
2019/10/17	5	17.65	0	0.00	17.60	5	1,217	0.41%
2019/10/16	0	0.00	7	17.80	17.60	-7	1,228	-0.57%
2019/10/15	0	0.00	7	17.60	17.70	-7	1,234	-0.57%
2019/10/14	9	17.65	10	17.75	17.65	-1	1,231	-0.08%
2019/10/09	0	0.00	2	17.60	17.65	-2	1,241	-0.16%
2019/10/08	20	17.85	2	17.65	17.80	18	1,239	1.45%
2019/10/07	0	0.00	1	18.35	18.35	-1	1,212	-0.08%
2019/10/04	22	18.93	9	18.73	18.65	13	1,205	1.08%
2019/10/02	0	0.00	2	18.20	18.15	-2	1,111	-0.18%
2019/10/01	4	18.04	0	0.00	18.10	4	1,111	0.36%
2019/09/25	1	18.10	0	0.00	18.10	1	1,204	0.08%
2019/09/24	5	18.20	0	0.00	18.30	5	1,206	0.41%
2019/09/23	63	18.18	60	18.16	18.20	3	1,185	0.25%
2019/09/17	1	17.50	0	0.00	17.30	1	1,171	0.09%
2019/09/09	5	18.15	0	0.00	17.95	5	1,228	0.41%
2019/09/05	1	18.00	0	0.00	17.90	1	1,234	0.08%
2019/09/02	5	18.25	0	0.00	18.30	5	1,243	0.40%
2019/08/30	3	18.10	2.7	18.01	18.10	0.3	1,247	0.02%
2019/08/29	0	0.00	2	17.20	17.40	-2	1,213	-0.16%
2019/08/28	70	17.10	0	0.00	17.10	70	1,213	5.77%
2019/08/27	1	17.00	0	0.00	17.00	1	1,222	0.08%
2019/08/26	26	17.03	0	0.00	17.00	26	1,249	2.08%
2019/08/20	70	17.40	3	17.35	17.35	67	1,303	5.14%
2019/08/15	1	16.90	0	0.00	17.00	1	1,341	0.07%
2019/08/14	1	17.05	4	17.28	17.05	-3	1,348	-0.22%
2019/08/13	0	0.00	1	16.90	17.05	-1	1,349	-0.07%
2019/08/06	2	15.70	0	0.00	16.20	2	1,392	0.14%
2019/07/30	0	0.00	1	18.45	18.15	-1	1,432	-0.07%
2019/07/29	0	0.00	5	18.75	18.55	-5	1,463	-0.34%
2019/07/26	0	0.00	5	18.70	18.65	-5	1,474	-0.34%
2019/07/24	2	18.30	2	18.30	18.25	0	1,561	0.00%
2019/07/23	1	18.10	0	0.00	18.35	1	1,611	0.06%
2019/07/18	6	18.22	0	0.00	18.05	6	1,809	0.33%
2019/07/17	5	18.75	1	18.65	18.65	4	2,214	0.18%
2019/07/15	1	18.30	2	18.40	18.30	-1	2,328	-0.04%
2019/07/10	5	18.65	0	0.00	18.65	5	2,715	0.18%
2019/07/09	5	18.65	0	0.00	18.55	5	2,865	0.17%
2019/07/08	1	19.10	0	0.00	18.95	1	2,886	0.03%
2019/07/05	5	19.25	0	0.00	19.25	5	2,977	0.17%
2019/07/04	18	19.40	0	0.00	19.35	18	3,025	0.59%
2019/07/03	0	0.00	20	19.50	19.40	-20	3,047	-0.66%
2019/07/02	0	0.00	19	19.81	19.95	-19	3,071	-0.62%
2019/07/01	1	19.00	1	19.05	19.10	0	3,116	0.00%
2019/06/27	0	0.00	5	19.10	18.95	-5	3,214	-0.16%
2019/06/26	10	18.95	2	18.75	18.70	8	3,248	0.25%
2019/06/25	5	19.50	5	19.75	19.25	0	3,285	0.00%
2019/06/24	1	19.70	0	0.00	19.55	1	3,327	0.03%
2019/06/21	0	0.00	2	19.60	19.55	-2	3,581	-0.06%
2019/06/19	0	0.00	21	19.38	19.55	-21	3,892	-0.54%
2019/06/18	0	0.00	2	19.25	18.85	-2	4,093	-0.05%
2019/06/13	12	19.35	3	19.47	19.35	9	4,418	0.20%
2019/06/12	2	19.25	0	0.00	19.20	2	4,474	0.04%
2019/06/10	0	0.00	5	19.05	18.90	-5	4,831	-0.10%
2019/06/05	5	19.35	0	0.00	19.10	5	4,921	0.10%
2019/06/04	10	19.16	14	19.04	19.00	-4	5,196	-0.08%
2019/06/03	1	18.90	1	19.05	19.00	0	5,485	0.00%
2019/05/31	30	19.15	5	19.15	19.15	25	5,623	0.44%
2019/05/30	2	19.10	0	0.00	18.75	2	5,667	0.04%
2019/05/28	0	0.00	1	18.20	18.15	-1	6,344	-0.02%
2019/05/22	1	18.05	20	18.10	17.90	-19	6,934	-0.27%
2019/05/17	0	0.00	4	17.90	17.40	-4	7,548	-0.05%
2019/05/15	1	18.30	0	0.00	18.30	1	8,498	0.01%
2019/05/14	4	17.20	58	17.22	18.15	-54	8,557	-0.63%
2019/05/13	0	0.00	1	17.85	17.75	-1	8,610	-0.01%
2019/05/10	10	18.40	0	0.00	18.25	10	8,636	0.12%
2019/05/09	11	18.69	1	18.30	18.20	10	8,684	0.12%
2019/05/08	3	18.85	0	0.00	18.90	3	8,707	0.03%
2019/05/07	12	19.13	7	19.21	19.10	5	8,754	0.06%
2019/05/06	0	0.00	3	19.00	18.90	-3	8,890	-0.03%
2019/05/03	1	19.55	0	0.00	19.50	1	8,868	0.01%
2019/05/02	7	19.45	10	19.55	19.50	-3	8,861	-0.03%
2019/04/30	11	19.30	64	19.37	19.30	-53	8,840	-0.60%
2019/04/29	14	20.10	18	20.58	20.00	-4	8,788	-0.05%
2019/04/26	20	20.55	0	0.00	20.55	20	8,746	0.23%
2019/04/25	63	20.99	1	21.00	20.95	62	8,709	0.71%
2019/04/24	30	21.05	12	21.02	20.85	18	8,691	0.21%
2019/04/23	48	22.19	32	22.03	21.65	16	8,579	0.19%
2019/04/22	3	21.10	0	0.00	21.65	3	8,170	0.04%
2019/04/19	0	0.00	1	21.10	20.90	-1	8,086	-0.01%
2019/04/18	6	21.13	2	20.70	20.70	4	8,058	0.05%
2019/04/17	35	21.54	2	21.55	21.30	33	7,997	0.41%
2019/04/16	24	22.02	15	22.07	21.85	9	7,921	0.11%
2019/04/15	0	0.00	7	21.54	21.60	-7	7,713	-0.09%
2019/04/12	4	20.91	2	21.03	20.55	2	7,600	0.03%
2019/04/11	10	21.64	8	21.53	21.10	2	7,598	0.03%
2019/04/09	1	21.20	1	21.15	21.10	0	7,482	0.00%
2019/04/08	1	21.25	1	21.45	21.10	0	7,475	0.00%
2019/04/03	4	21.35	5	21.17	21.15	-1	7,446	-0.01%
2019/04/02	2	20.95	1	20.80	20.80	1	7,366	0.01%
2019/04/01	0	0.00	1	20.55	20.40	-1	7,315	-0.01%
2019/03/29	2	20.30	16	20.35	20.60	-14	7,273	-0.19%
2019/03/28	1	20.65	5	20.51	20.40	-4	7,281	-0.05%
2019/03/27	5	20.85	1	21.00	20.85	4	7,371	0.05%
2019/03/26	15	21.61	16	21.64	21.30	-1	7,649	-0.01%
2019/03/25	2	20.58	1	20.75	21.05	1	7,476	0.01%
2019/03/22	16	21.68	1	21.85	21.30	15	7,428	0.20%
2019/03/21	16	21.74	41	21.80	22.15	-25	7,226	-0.35%
2019/03/20	0	0.00	2	21.00	20.90	-2	7,022	-0.03%
2019/03/19	21	20.81	3	21.00	20.75	18	7,005	0.26%
2019/03/18	5	21.23	10	21.30	21.15	-5	6,945	-0.07%
2019/03/14	3	20.57	1	20.50	20.55	2	6,726	0.03%
2019/03/13	9	21.00	5	21.16	20.70	4	6,777	0.06%
2019/03/12	3	20.32	8	20.43	20.30	-5	6,556	-0.08%
2019/03/11	20	20.63	5	20.53	20.40	15	6,594	0.23%
2019/03/08	18	20.62	2	20.78	20.50	16	6,674	0.24%
2019/03/07	14	20.75	13	20.93	20.80	1	6,451	0.02%
2019/03/06	1	20.60	0	0.00	20.75	1	6,282	0.02%
2019/03/05	2	20.58	3	20.75	20.50	-1	6,401	-0.02%
2019/03/04	17	20.81	17	20.73	20.90	0	6,402	0.00%
2019/02/27	44	20.70	56	20.71	20.60	-12	6,134	-0.20%
2019/02/26	3	20.05	0	0.00	19.90	3	5,759	0.05%
2019/02/25	10	20.00	1	20.15	20.20	9	5,731	0.16%
2019/02/22	12	20.60	0	0.00	20.25	12	5,680	0.21%
2019/02/21	40	19.93	46	20.25	20.60	-6	5,529	-0.11%
2019/02/20	14	20.44	21	20.48	20.15	-7	5,470	-0.13%
2019/02/19	22	19.93	15	19.92	19.90	7	5,320	0.13%
2019/02/18	18	20.54	12	20.49	20.30	6	5,299	0.11%
2019/02/15	36	19.68	119	19.56	19.75	-83	5,062	-1.64%	大賣/
2019/02/14	31	19.06	31	19.01	19.55	0	4,542	0.00%
2019/02/13	0	0.00	14	17.79	17.80	-14	4,384	-0.32%
2019/02/12	6	17.60	0.3	17.50	17.60	5.7	4,524	0.13%
2019/01/30	1	17.30	2	17.35	17.00	-1	4,689	-0.02%
2019/01/29	1	16.80	0	0.00	17.05	1	4,771	0.02%
2019/01/28	2	17.10	2	17.15	17.05	0	4,912	0.00%
2019/01/25	0	0.00	9	16.75	17.10	-9	5,187	-0.17%
2019/01/24	0	0.00	4	16.40	16.40	-4	5,139	-0.08%
2019/01/21	30	16.63	0	0.00	16.60	30	5,589	0.54%
2019/01/16	1	16.60	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	2	16.53	16.55	-2	5,809	-0.03%
2019/01/11	0	0.00	14	16.35	16.15	-14	5,895	-0.24%
2019/01/10	1	16.40	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/07	0	0.00	2	16.40	16.40	-2	6,030	-0.03%
2019/01/04	14	15.43	0	0.00	15.60	14	6,167	0.23%
2019/01/03	1	16.50	4	16.40	16.20	-3	6,201	-0.05%
2018/12/25	24	16.79	0	0.00	16.50	24	6,623	0.36%
2018/12/24	1	17.05	1	17.10	17.15	0	6,751	0.00%
2018/12/22	0	0.00	1	17.15	17.15	-1	6,778	-0.01%
2018/12/21	5	17.36	20	17.45	17.30	-15	6,885	-0.22%
2018/12/20	23	17.61	13	17.76	17.15	10	7,010	0.14%
2018/12/19	18	18.54	42	18.53	18.35	-24	6,916	-0.35%
2018/12/18	12	17.49	2	17.43	17.50	10	6,619	0.15%
2018/12/17	0	0.00	2	17.20	17.05	-2	6,574	-0.03%
2018/12/14	1	16.60	0	0.00	16.90	1	6,543	0.02%
2018/12/11	0	0.00	1	16.90	16.85	-1	6,585	-0.02%
2018/12/10	1	16.80	10	16.85	16.70	-9	6,789	-0.13%
2018/12/07	10	17.40	5	17.35	17.40	5	6,846	0.07%
2018/12/06	5	17.65	15	17.22	16.80	-10	6,864	-0.15%
2018/12/05	9	18.01	2	18.15	18.30	7	6,779	0.10%
2018/12/04	1	18.55	2	18.78	18.50	-1	6,829	-0.01%
2018/12/03	0	0.00	2	19.00	18.50	-2	6,770	-0.03%
2018/11/30	3	17.90	2	18.25	17.85	1	6,647	0.02%
2018/11/29	4	17.80	4	17.83	17.60	0	6,593	0.00%
2018/11/28	8	17.91	10	17.89	17.70	-2	6,479	-0.03%
2018/11/27	0	0.00	27	17.14	17.20	-27	6,256	-0.43%
2018/11/26	12	16.62	10	16.60	16.55	2	6,309	0.03%
2018/11/23	92	16.59	1	16.65	16.35	91	6,312	1.44%
2018/11/22	1	16.65	0	0.00	16.65	1	6,292	0.02%
2018/11/21	3	17.02	3	16.98	17.10	0	6,290	0.00%
2018/11/20	4	17.16	2	16.95	16.80	2	6,274	0.03%
2018/11/19	3	17.13	21	17.14	17.10	-18	6,144	-0.29%
2018/11/16	41	16.65	1	16.70	16.55	40	6,064	0.66%
2018/11/15	1	16.80	1	17.20	16.50	0	6,016	0.00%
2018/11/14	16	16.85	0	0.00	17.00	16	5,907	0.27%
2018/11/13	2	17.00	9	16.17	17.00	-7	5,903	-0.12%
2018/11/12	5	17.02	1	17.05	16.80	4	5,826	0.07%
2018/11/09	6	16.99	42	16.83	17.15	-36	5,681	-0.63%
2018/11/08	1	16.45	8	16.66	16.45	-7	5,594	-0.13%
2018/11/07	0	0.00	11	16.55	16.30	-11	5,495	-0.20%
2018/11/06	27	16.61	26	16.86	16.30	1	5,555	0.02%
2018/11/05	25	16.72	5	16.83	16.70	20	5,505	0.36%
2018/11/02	2	16.70	10	16.50	16.70	-8	5,372	-0.15%
2018/11/01	0	0.00	8	15.44	15.60	-8	5,116	-0.16%
2018/10/31	18	15.47	19	15.44	15.30	-1	5,056	-0.02%
2018/10/30	90	15.05	10	15.15	15.20	80	4,960	1.61%
2018/10/29	1	13.70	38	14.13	14.70	-37	4,883	-0.76%
2018/10/26	1	14.10	10	13.70	13.95	-9	4,903	-0.18%
2018/10/25	8	14.12	10	14.15	13.60	-2	4,938	-0.04%
2018/10/24	29	14.83	20	14.85	14.85	9	4,921	0.18%
2018/10/23	14	14.93	1	14.95	14.95	13	4,996	0.26%
2018/10/22	3	15.12	14	14.83	15.60	-11	4,969	-0.22%
2018/10/19	12	14.35	40	14.29	14.40	-28	5,037	-0.56%
2018/10/18	2	14.80	0	0.00	14.85	2	5,176	0.04%
2018/10/17	6	14.90	0	0.00	14.70	6	5,450	0.11%
2018/10/16	52	15.03	0	0.00	15.10	52	5,724	0.91%
2018/10/15	15	15.15	15	15.14	15.00	0	6,193	0.00%
2018/10/12	29	14.37	37	14.27	14.75	-8	6,200	-0.13%
2018/10/11	21	15.25	20	15.25	15.25	1	6,345	0.02%
2018/10/09	55	17.51	50	17.70	16.90	5	6,329	0.08%
2018/10/08	25	19.12	3	18.80	18.30	22	6,201	0.35%
2018/10/05	15	19.63	10	19.70	19.80	5	6,196	0.08%
2018/10/04	6	20.60	4	20.50	20.40	2	6,228	0.03%
2018/10/03	10	20.17	0	0.00	20.30	10	6,317	0.16%
2018/10/02	5	20.88	6	21.68	20.35	-1	6,449	-0.02%
2018/09/28	12	21.73	1	21.65	21.60	11	6,984	0.16%
2018/09/27	2	20.80	0	0.00	21.60	2	6,970	0.03%
2018/09/26	0	0.00	1	20.80	21.20	-1	6,871	-0.01%
2018/09/25	1	20.80	0	0.00	20.55	1	6,936	0.01%
2018/09/21	12	20.09	2	20.35	20.35	10	7,004	0.14%
2018/09/18	7	20.53	8	20.62	20.00	-1	7,955	-0.01%
2018/09/17	0	0.00	2	20.90	20.75	-2	8,141	-0.02%
2018/09/14	1	20.75	20	20.93	21.60	-19	8,374	-0.23%
2018/09/13	4	20.20	0	0.00	20.55	4	8,871	0.05%
2018/09/12	10	19.80	0	0.00	19.35	10	9,600	0.10%
2018/09/10	17	19.80	0	0.00	19.50	17	10,344	0.16%
2018/09/07	0	0.00	30	21.50	21.65	-30	10,298	-0.29%
2018/09/06	2	22.98	0	0.00	22.80	2	10,366	0.02%
2018/09/04	0	0.00	0.4	23.30	23.45	-0.4	10,421	0.00%
2018/08/31	26	24.30	10	24.28	24.00	16	10,473	0.15%
2018/08/30	10	23.80	1	23.60	23.80	9	10,375	0.09%
2018/08/28	1	23.10	0	0.00	23.05	1	10,426	0.01%
2018/08/23	6	22.46	0	0.00	22.35	6	10,675	0.06%
2018/08/22	70	22.54	3	22.55	22.50	67	11,025	0.61%
2018/08/17	5	22.80	0	0.00	22.55	5	11,181	0.04%
2018/08/16	0	0.00	2	22.00	22.55	-2	11,174	-0.02%
2018/08/15	16	22.60	5	22.35	22.25	11	11,171	0.10%
2018/08/14	6	23.52	12	23.50	23.35	-6	11,104	-0.05%
2018/08/13	14	22.73	44	22.90	22.75	-30	11,218	-0.27%
2018/08/10	3	25.72	12	25.20	24.80	-9	11,066	-0.08%
2018/08/09	1	25.85	1	25.80	25.80	0	11,022	0.00%
2018/08/08	24	26.58	3	26.23	26.10	21	11,075	0.19%
2018/08/07	0	0.00	6	27.06	26.80	-6	11,112	-0.05%
2018/08/06	7	27.16	3	27.32	26.80	4	11,158	0.04%
2018/08/03	9	26.49	19	26.70	27.80	-10	11,206	-0.09%
2018/08/02	25	27.86	26	27.73	27.10	-1	11,191	-0.01%
2018/08/01	14	28.60	3	28.80	28.65	11	11,116	0.10%
2018/07/31	17	28.74	18	28.83	28.75	-1	11,093	-0.01%
2018/07/30	34	28.96	39	28.65	28.60	-5	11,145	-0.04%
2018/07/27	8	29.37	4	29.04	29.50	4	11,101	0.04%
2018/07/26	15	29.01	22	29.18	28.75	-7	11,048	-0.06%
2018/07/25	28	29.65	13	29.63	29.20	15	10,983	0.14%
2018/07/24	47	29.79	19	29.90	29.75	28	10,894	0.26%
2018/07/23	73	29.79	47	29.54	29.00	26	10,692	0.24%
2018/07/20	42	29.52	56	29.72	30.25	-14	10,404	-0.13%
2018/07/19	10	28.50	5	28.50	28.50	5	9,941	0.05%
2018/07/18	41	28.54	48	28.62	28.15	-7	9,977	-0.07%
2018/07/17	1	27.40	0	0.00	27.50	1	9,791	0.01%
2018/07/16	5	28.29	5	28.32	27.75	0	9,749	0.00%
2018/07/13	12	28.56	13	28.74	28.50	-1	9,704	-0.01%
2018/07/12	6	28.60	1	28.45	28.20	5	9,610	0.05%
2018/07/11	23	28.84	25	28.76	28.70	-2	9,559	-0.02%
2018/07/10	11	28.53	29	28.24	28.80	-18	9,516	-0.19%
2018/07/09	164	29.00	127	28.83	28.90	37	9,332	0.40%	大買/大賣/
2018/07/06	15	26.40	31	27.60	29.10	-16	8,951	-0.18%
2018/07/05	29	26.97	65	26.91	26.70	-36	8,674	-0.42%
2018/07/04	7	27.17	2	27.13	26.40	5	8,667	0.06%
2018/07/03	3	27.28	5.6	27.52	27.10	-2.6	8,645	-0.03%
2018/07/02	25	28.59	4	28.85	28.30	21	8,549	0.25%
2018/06/29	30	28.60	29	29.24	28.70	1	8,516	0.01%
2018/06/28	20	29.27	23	28.79	27.90	-3	8,497	-0.04%
2018/06/27	54	29.04	56	29.35	29.25	-2	8,282	-0.02%
2018/06/26	26	28.69	14	28.80	28.40	12	7,862	0.15%
2018/06/25	14	29.30	9	29.28	27.90	5	7,912	0.06%
2018/06/22	48	31.56	43	31.68	30.00	5	7,719	0.06%
2018/06/21	32	30.08	46	30.77	31.15	-14	7,077	-0.20%
2018/06/20	43	28.19	66	28.33	28.90	-23	6,337	-0.36%
2018/06/19	17	26.30	7	25.24	26.95	10	5,755	0.17%
2018/06/15	4	25.45	0	0.00	25.15	4	5,566	0.07%
2018/06/14	25	26.53	8	26.88	26.10	17	5,531	0.31%
2018/06/13	2	25.50	0	0.00	25.45	2	5,452	0.04%
2018/06/11	12	25.84	5	25.51	25.35	7	5,462	0.13%
2018/06/08	7	26.20	0	0.00	26.00	7	5,461	0.13%
2018/06/06	4	26.88	2	26.95	27.05	2	5,647	0.04%
2018/06/05	16	26.68	3	26.63	26.65	13	5,842	0.22%
2018/06/04	4	26.74	18	26.26	26.10	-14	5,868	-0.24%
2018/06/01	5	26.90	6	26.87	26.90	-1	5,796	-0.02%
2018/05/31	7	27.96	12	27.89	26.50	-5	5,749	-0.09%
2018/05/30	12	29.49	10	29.45	28.35	2	5,640	0.04%
2018/05/29	11	27.70	6	28.48	28.90	5	5,324	0.09%
2018/05/28	1	26.45	4	26.43	26.30	-3	5,210	-0.06%
2018/05/25	1	25.95	21.1	26.00	26.10	-20.1	5,249	-0.38%
2018/05/24	0	0.00	3	26.82	26.65	-3	5,281	-0.06%
2018/05/23	2	26.65	2	27.25	26.60	0	5,324	0.00%
2018/05/22	0	0.00	1	27.35	27.05	-1	5,393	-0.02%
2018/05/21	1	27.00	17	27.15	27.80	-16	5,422	-0.30%
2018/05/18	10	25.86	100	26.01	25.90	-90	5,355	-1.68%
2018/05/17	43	26.98	0	0.00	26.55	43	5,550	0.77%
2018/05/16	24	26.99	25	27.36	27.60	-1	5,693	-0.02%
2018/05/15	38	26.81	61	27.07	26.85	-23	5,781	-0.40%
2018/05/14	16	26.61	5	26.36	26.30	11	5,912	0.19%
2018/05/11	80	25.90	31	26.22	26.65	49	6,014	0.81%
2018/05/10	6	25.68	9	25.62	25.20	-3	5,914	-0.05%
2018/05/09	2	24.30	5	24.70	24.60	-3	5,892	-0.05%
2018/05/08	2	25.05	4	25.05	25.05	-2	5,890	-0.03%
2018/05/07	3	25.05	23	24.57	25.05	-20	5,933	-0.34%
2018/05/04	13	24.45	6	24.41	23.90	7	5,922	0.12%
2018/05/02	4	23.75	12	24.14	23.70	-8	5,947	-0.13%
2018/04/30	0	0.00	21	23.25	23.25	-21	5,972	-0.35%
2018/04/27	0	0.00	27	22.03	22.30	-27	6,007	-0.45%
2018/04/26	0	0.00	2.2	21.18	21.00	-2.2	6,148	-0.04%
2018/04/25	1	21.35	4	20.94	21.60	-3	6,620	-0.05%
2018/04/24	18	20.27	13	19.26	20.90	5	6,808	0.07%
2018/04/23	36	21.07	3	21.00	21.00	33	6,836	0.48%
2018/04/20	11	22.60	0	0.00	22.65	11	7,062	0.16%
2018/04/19	5	22.25	0	0.00	22.55	5	7,196	0.07%
2018/04/18	1	22.20	0	0.00	22.30	1	7,466	0.01%
2018/04/17	0	0.00	2	23.05	22.20	-2	7,541	-0.03%
2018/04/16	4	24.10	5	23.92	23.20	-1	7,687	-0.01%
2018/04/13	1	23.20	2	23.28	23.00	-1	8,000	-0.01%
2018/04/12	1	23.65	0	0.00	23.10	1	8,475	0.01%
2018/04/11	21	23.30	0	0.00	23.40	21	8,792	0.24%
2018/04/10	8	23.16	21	24.15	23.00	-13	9,255	-0.14%
2018/04/09	13	25.03	2	24.73	24.35	11	9,832	0.11%
2018/04/03	10	25.65	4	25.86	25.75	6	10,503	0.06%
2018/04/02	2	26.85	0	0.00	26.50	2	11,171	0.02%
2018/03/31	10	27.28	8	27.35	27.20	2	11,562	0.02%
2018/03/30	6	25.55	0	0.00	25.60	6	11,431	0.05%
2018/03/28	13	26.38	2	26.10	25.90	11	11,759	0.09%
2018/03/27	6	25.30	8	25.13	26.05	-2	11,555	-0.02%
2018/03/26	4	23.79	30	23.64	23.70	-26	11,556	-0.22%
2018/03/23	1	24.55	1	24.55	24.00	0	11,587	0.00%
2018/03/22	2	26.43	0	0.00	26.05	2	11,667	0.02%
2018/03/21	5	27.04	1	27.25	26.80	4	11,725	0.03%
2018/03/20	1	26.80	1	27.10	26.80	0	12,025	0.00%
2018/03/19	0	0.00	3	26.97	26.60	-3	12,383	-0.02%
2018/03/16	12	27.08	3	27.27	26.95	9	12,813	0.07%
2018/03/13	27	27.91	0	0.00	27.65	27	13,221	0.20%
2018/03/12	69	27.38	14	27.42	28.20	55	13,332	0.41%
2018/03/09	33	26.45	1	26.45	26.70	32	13,288	0.24%
2018/03/08	11	27.63	0	0.00	27.55	11	13,430	0.08%
2018/03/07	1	28.75	1	28.75	28.60	0	13,633	0.00%
2018/03/06	2	28.88	2	29.03	28.85	0	13,904	0.00%
2018/03/05	7	29.29	6	28.43	28.20	1	14,295	0.01%
2018/03/02	8	29.56	4	29.44	29.30	4	14,638	0.03%
2018/03/01	8	29.95	5	30.03	30.20	3	14,737	0.02%
2018/02/27	7	30.27	18	30.53	29.90	-11	15,070	-0.07%
2018/02/26	19	30.48	7	30.66	30.40	12	15,303	0.08%
2018/02/23	6	30.27	17	29.96	30.10	-11	15,273	-0.07%
2018/02/22	8	29.59	17	29.78	30.50	-9	15,393	-0.06%
2018/02/21	3	29.15	11	29.22	29.70	-8	15,313	-0.05%
2018/02/12	17	27.33	11	27.58	27.80	6	15,343	0.04%
2018/02/09	40	25.89	27	25.95	26.60	13	15,288	0.09%
2018/02/08	12	29.24	14	28.99	28.65	-2	15,097	-0.01%
2018/02/07	17	29.64	6	29.12	28.20	11	14,990	0.07%
2018/02/06	52	29.44	10	29.95	29.35	42	15,184	0.28%
2018/02/05	54	32.54	26	32.53	32.60	28	14,999	0.19%
2018/02/02	3	35.80	0	0.00	35.45	3	14,916	0.02%
2018/02/01	17	35.47	1	35.40	35.30	16	14,938	0.11%
2018/01/31	5	35.64	2	36.00	35.95	3	15,019	0.02%
2018/01/30	8	36.25	0	0.00	35.60	8	15,085	0.05%
2018/01/29	19	36.07	5	36.33	36.30	14	15,087	0.09%
2018/01/26	13	35.45	0.1	35.20	35.20	12.9	15,090	0.09%
2018/01/25	15	36.13	1	36.00	35.80	14	15,332	0.09%
2018/01/24	12	35.58	0	0.00	36.05	12	15,375	0.08%
2018/01/23	38	36.67	5	36.32	36.00	33	15,722	0.21%
2018/01/22	23	36.15	16	36.02	37.00	7	15,884	0.04%
2018/01/19	60	37.56	29	36.89	35.80	31	15,980	0.19%
2018/01/18	36	40.12	3	40.28	39.55	33	15,534	0.21%
2018/01/17	3	40.90	8	40.89	40.95	-5	15,414	-0.03%
2018/01/16	41	41.36	81	41.34	41.30	-40	15,409	-0.26%
2018/01/15	7	39.95	8	39.89	40.10	-1	15,291	-0.01%
2018/01/12	61	41.84	28	41.46	40.25	33	15,232	0.22%
2018/01/11	9	40.30	22	40.01	39.80	-13	15,086	-0.09%
2018/01/10	72	40.73	46	41.12	40.20	26	15,058	0.17%
2018/01/09	167	40.68	143	40.33	41.20	24	15,144	0.16%	大買/大賣/
2018/01/08	110	42.12	76.1	42.24	40.50	33.9	15,071	0.23%	大買/
2018/01/05	118	44.49	52	44.45	44.35	66	14,699	0.45%	大買/
2018/01/04	83	45.00	55	45.32	44.15	28	14,418	0.19%
2018/01/03	15	42.82	34	44.10	44.80	-19	13,966	-0.14%
2018/01/02	61	38.82	165	39.84	40.75	-104	13,344	-0.78%	大賣/鉅額交易