達運 (6120)-富邦-板橋券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795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-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	13.25	0	0.00	13.25	1	1,478	0.07%
2024/11/18	1	13.00	1	13.00	13.00	0	1,532	0.00%
2024/11/14	2	13.00	0	0.00	12.95	2	1,564	0.13%
2024/11/13	3	13.18	2	13.30	13.15	1	1,566	0.06%
2024/11/12	3	13.28	0	0.00	13.30	3	1,572	0.19%
2024/11/11	0	0.00	5	13.50	13.55	-5	1,577	-0.32%
2024/11/08	1	13.80	0	0.00	13.80	1	1,589	0.06%
2024/11/07	0	0.00	1	14.05	14.05	-1	1,634	-0.06%
2024/11/06	3	13.85	0	0.00	13.75	3	1,732	0.17%
2024/11/05	3	13.87	0.2	13.90	13.85	2.8	1,758	0.16%
2024/10/30	1	13.80	4.2	13.85	13.80	-3.2	1,951	-0.16%
2024/10/29	2	14.00	0	0.00	14.00	2	1,955	0.10%
2024/10/25	2	14.45	0	0.00	14.50	2	1,976	0.10%
2024/10/24	5	14.68	3	14.80	14.60	2	1,988	0.10%
2024/10/23	6	14.98	28	15.18	15.00	-22	1,992	-1.10%
2024/10/22	0	0.00	35	14.35	14.35	-35	1,903	-1.84%
2024/10/21	0	14.38	0	0.00	14.40	0	1,980	0.00%
2024/10/18	1	13.85	0	0.00	13.85	1	2,045	0.05%
2024/10/17	2	14.00	0	0.00	14.00	2	2,091	0.10%
2024/10/14	2	13.65	0	0.00	13.90	2	2,194	0.09%
2024/10/11	0	0.00	10	13.85	13.75	-10	2,262	-0.44%
2024/10/09	8	14.04	3	13.90	13.80	5	2,296	0.22%
2024/10/08	5	14.44	0	0.00	14.40	5	2,303	0.22%
2024/10/01	0	0.00	5	14.65	14.80	-5	2,588	-0.19%
2024/09/30	5	14.85	1	14.90	14.75	4	2,650	0.15%
2024/09/27	10	14.90	0	0.00	14.90	10	2,699	0.37%
2024/09/26	2	15.05	1	15.05	15.00	1	2,713	0.04%
2024/09/25	0	0.00	7	14.86	14.85	-7	2,736	-0.26%
2024/09/24	9	15.00	4	14.85	14.85	5	2,748	0.18%
2024/09/23	0	0.00	0.1	14.85	14.90	-0.1	2,763	0.00%
2024/09/19	1	14.65	0	0.00	14.70	1	2,843	0.04%
2024/09/18	1	14.60	0	0.00	14.50	1	2,902	0.03%
2024/09/16	3	14.70	0	0.00	14.75	3	3,076	0.10%
2024/09/13	1	14.50	0	0.00	14.60	1	3,080	0.03%
2024/09/12	1	14.55	5	14.55	14.50	-4	3,117	-0.13%
2024/09/10	2	14.63	1	14.45	14.25	1	3,235	0.03%
2024/09/09	0	14.40	2	14.55	14.60	-2	3,248	-0.06%
2024/09/04	1	14.45	1	14.70	14.25	0	3,288	0.00%
2024/09/02	1	14.90	2	15.15	14.70	-1	3,235	-0.03%
2024/08/30	2	15.05	2	15.10	15.00	0	3,259	0.00%
2024/08/28	1	14.50	4	14.48	14.45	-3	3,237	-0.09%
2024/08/27	4	14.45	2	14.40	14.45	2	3,288	0.06%
2024/08/26	0	14.70	2	14.60	14.60	-2	3,381	-0.06%
2024/08/23	1	14.40	0	0.00	14.40	1	3,454	0.03%
2024/08/20	1	14.40	8	14.35	14.30	-7	3,798	-0.18%
2024/08/16	1	14.20	5	14.20	14.20	-4	3,904	-0.10%
2024/08/14	0	0.00	8	14.13	14.05	-8	3,934	-0.20%
2024/08/13	5	14.10	0	0.00	14.05	5	3,964	0.13%
2024/08/09	3	14.10	7	14.17	14.10	-4	4,003	-0.10%
2024/08/08	2	13.58	2	13.58	13.70	0	3,991	0.00%
2024/08/07	0	13.02	1	13.05	13.05	-1	3,926	-0.03%
2024/08/06	1	11.80	6	11.45	12.35	-5	3,921	-0.13%
2024/08/05	7	12.61	2	12.55	12.55	5	3,958	0.13%
2024/08/02	4	13.93	0	0.00	13.90	4	3,911	0.10%
2024/08/01	3	14.38	0	0.00	14.45	3	3,946	0.08%
2024/07/31	1	14.20	0	0.00	14.20	1	4,022	0.02%
2024/07/30	1	13.90	0	0.00	14.30	1	4,453	0.02%
2024/07/29	2	14.15	0	14.45	14.10	2	4,519	0.04%
2024/07/26	3	14.27	1	14.45	14.45	2	4,606	0.04%
2024/07/23	2	14.60	0	0.00	14.65	2	4,741	0.04%
2024/07/22	3	14.67	9	14.56	14.50	-6	4,834	-0.12%
2024/07/19	29	15.29	0	0.00	15.10	29	4,852	0.60%
2024/07/18	1	15.60	0	0.00	15.65	1	4,895	0.02%
2024/07/17	1	16.10	0	0.00	15.95	1	5,203	0.02%
2024/07/15	1	15.80	0	0.00	15.75	1	5,590	0.02%
2024/07/12	4	16.09	11	16.19	16.05	-7	5,671	-0.12%
2024/07/11	7	15.94	3	15.95	15.85	4	5,696	0.07%
2024/07/10	16	15.90	1	15.85	15.85	15	5,832	0.26%
2024/07/09	5	15.71	0	0.00	15.75	5	5,878	0.09%
2024/07/08	0	0.00	1	16.40	16.20	-1	5,940	-0.02%
2024/07/05	0	0.00	3	16.48	16.40	-3	6,015	-0.05%
2024/07/04	6	15.98	20	16.05	16.00	-14	6,020	-0.23%
2024/07/03	0	0.00	4.4	15.97	16.00	-4.4	6,275	-0.07%
2024/07/02	4	15.53	10	15.55	15.60	-6	7,346	-0.08%
2024/07/01	1	15.65	4	16.00	15.60	-3	8,204	-0.04%
2024/06/27	3	15.73	0	0.00	15.70	3	8,827	0.03%
2024/06/26	10	15.85	2	16.05	15.80	8	8,884	0.09%
2024/06/25	3	15.88	3	15.75	15.80	0	8,905	0.00%
2024/06/24	13	16.38	2	16.45	16.10	11	8,884	0.12%
2024/06/21	7	16.66	41	16.50	16.35	-34	8,892	-0.38%
2024/06/20	14	16.05	5	16.05	16.05	9	8,814	0.10%
2024/06/19	2	15.90	0	0.00	15.80	2	8,849	0.02%
2024/06/18	2	16.00	0	0.00	16.20	2	8,865	0.02%
2024/06/17	13	16.33	6	16.29	16.20	7	8,864	0.08%
2024/06/14	10	15.79	13	15.91	16.00	-3	8,834	-0.03%
2024/06/13	1	15.70	2	15.70	15.60	-1	8,849	-0.01%
2024/06/12	1	15.75	0	0.00	15.70	1	8,872	0.01%
2024/06/11	5	16.05	13	16.12	15.90	-8	8,918	-0.09%
2024/06/07	0	0.00	3	15.93	15.95	-3	9,055	-0.03%
2024/06/06	12	15.58	11	15.45	15.50	1	9,510	0.01%
2024/06/05	4	15.53	0	0.00	15.50	4	9,758	0.04%
2024/06/04	1	15.55	1	15.60	15.55	0	9,810	0.00%
2024/06/03	3	15.85	5	15.80	15.75	-2	9,870	-0.02%
2024/05/31	12	15.92	1	15.85	15.90	11	9,926	0.11%
2024/05/30	15	16.11	22	16.33	16.05	-7	10,042	-0.07%
2024/05/29	8	16.73	21	16.69	16.45	-13	9,999	-0.13%
2024/05/28	56	16.79	61	16.63	16.60	-5	9,952	-0.05%
2024/05/27	9	16.17	24	16.25	16.15	-15	9,811	-0.15%
2024/05/24	1	15.15	0	0.00	15.50	1	9,740	0.01%
2024/05/23	4	15.43	0	0.00	15.35	4	9,802	0.04%
2024/05/22	20	15.82	25	15.72	15.70	-5	9,862	-0.05%
2024/05/21	11	15.40	10	15.41	15.35	1	9,879	0.01%
2024/05/20	0	0.00	1	15.55	15.45	-1	9,928	-0.01%
2024/05/17	4	15.50	10	15.55	15.55	-6	10,007	-0.06%
2024/05/16	12	15.59	1	15.70	15.70	11	10,175	0.11%
2024/05/15	1	15.55	0	0.00	15.50	1	10,424	0.01%
2024/05/14	7	15.52	18	15.63	15.50	-11	10,575	-0.10%
2024/05/10	2	15.70	0	0.00	15.80	2	10,718	0.02%
2024/05/09	2	15.95	3	16.22	15.80	-1	10,793	-0.01%
2024/05/08	7	15.53	0	0.00	15.65	7	10,798	0.06%
2024/05/07	12	15.36	0	0.00	15.55	12	10,891	0.11%
2024/05/06	3	15.52	7	15.59	15.60	-4	10,907	-0.04%
2024/05/03	76	15.62	15	15.55	15.45	61	10,980	0.56%
2024/05/02	6	16.98	5	16.97	17.00	1	10,665	0.01%
2024/04/30	21	17.42	9	17.28	17.00	12	10,716	0.11%
2024/04/29	2	17.10	0	0.00	17.50	2	10,872	0.02%
2024/04/26	11	16.87	10	16.95	17.00	1	10,955	0.01%
2024/04/25	1	16.80	8	16.94	16.85	-7	11,515	-0.06%
2024/04/24	5	16.89	29	16.87	16.80	-24	12,382	-0.19%
2024/04/23	24	16.93	18	17.18	16.70	6	12,508	0.05%
2024/04/22	114	16.37	118	16.77	16.80	-4	12,501	-0.03%	大買/大賣/
2024/04/19	5	15.56	2	15.80	15.75	3	12,587	0.02%
2024/04/18	14	15.66	1	16.25	15.90	13	13,006	0.10%
2024/04/17	15	15.68	5	15.69	15.60	10	14,719	0.07%
2024/04/16	83	15.66	72.2	15.78	15.60	10.8	15,102	0.07%
2024/04/15	1	16.45	20	16.68	16.40	-19	15,356	-0.12%
2024/04/12	10	17.01	13	17.04	16.75	-3	15,296	-0.02%
2024/04/11	14	17.33	24	17.34	17.15	-10	15,201	-0.07%
2024/04/10	17	17.63	24	17.69	17.55	-7	15,264	-0.05%
2024/04/09	45.2	17.61	44	17.54	17.25	1.2	15,120	0.01%
2024/04/08	152	18.63	83.4	18.48	17.90	68.6	14,805	0.46%	大買/
2024/04/03	32	17.93	143	18.02	18.60	-111	13,686	-0.81%	大賣/鉅額交易
2024/04/02	207.2	17.47	191	17.22	16.95	16.2	12,806	0.13%	大買/大賣/
2024/04/01	7	16.56	21	16.54	16.55	-14	12,262	-0.11%
2024/03/29	8	16.36	5	16.30	16.10	3	12,158	0.02%
2024/03/28	8	16.08	7	16.09	16.15	1	12,089	0.01%
2024/03/27	11	16.00	1	15.90	15.95	10	12,044	0.08%
2024/03/26	2	16.03	40	16.07	15.90	-38	12,016	-0.32%
2024/03/25	0	0.00	5	16.20	16.25	-5	11,947	-0.04%
2024/03/22	10	15.95	0	0.00	15.95	10	11,882	0.08%
2024/03/21	1	15.80	16	15.62	15.80	-15	11,845	-0.13%
2024/03/19	3	15.98	0	0.00	15.85	3	11,777	0.03%
2024/03/18	1	15.85	1	15.90	15.95	0	11,743	0.00%
2024/03/15	1.8	15.67	1	15.70	15.75	0.8	11,764	0.01%
2024/03/14	1.2	15.70	6	15.68	15.65	-4.8	11,757	-0.04%
2024/03/13	21	16.29	8	16.24	15.95	13	11,681	0.11%
2024/03/12	46	16.91	91	16.86	16.95	-45	11,466	-0.39%
2024/03/11	23	16.42	19	16.50	16.50	4	11,000	0.04%
2024/03/08	3	15.08	1	15.45	15.00	2	10,733	0.02%
2024/03/07	5	15.36	9	15.39	15.35	-4	10,660	-0.04%
2024/03/06	18	15.75	5	15.73	15.60	13	10,579	0.12%
2024/03/05	17	16.13	20	16.08	16.05	-3	10,524	-0.03%
2024/03/04	51	15.75	7	15.51	15.50	44	10,356	0.42%
2024/03/01	11	15.54	1	15.55	15.40	10	10,307	0.10%
2024/02/29	15	15.91	0	0.00	15.65	15	10,277	0.15%
2024/02/27	5	15.76	0	0.00	15.80	5	10,237	0.05%
2024/02/26	7	16.11	22	16.12	16.20	-15	10,170	-0.15%
2024/02/23	20	16.49	7	16.74	16.20	13	10,157	0.13%
2024/02/22	8	16.48	5	16.57	16.35	3	10,080	0.03%
2024/02/21	6	16.61	6	16.63	16.50	0	10,022	0.00%
2024/02/20	9	16.78	5	16.84	16.65	4	9,965	0.04%
2024/02/19	15	17.07	9	17.25	16.85	6	9,869	0.06%
2024/02/16	7	17.13	56	17.08	17.10	-49	9,692	-0.51%
2024/02/15	4	16.39	14	16.31	16.30	-10	9,410	-0.11%
2024/02/05	15	15.55	523	15.44	15.75	-508	9,238	-5.50%	大賣/鉅額交易
2024/02/02	11	15.57	8	15.61	15.50	3	9,147	0.03%
2024/02/01	28	15.46	19	15.43	15.35	9	9,110	0.10%
2024/01/31	13	15.78	22	15.63	15.50	-9	9,015	-0.10%
2024/01/30	35	16.18	42	16.07	16.10	-7	8,903	-0.08%
2024/01/29	26	15.80	25	15.82	15.85	1	8,780	0.01%
2024/01/26	31	16.17	25	16.30	15.80	6	8,713	0.07%
2024/01/25	12	16.09	17	16.10	15.95	-5	8,589	-0.06%
2024/01/24	16	16.36	19	16.46	16.25	-3	8,453	-0.04%
2024/01/23	73	16.63	43	16.93	16.40	30	8,338	0.36%
2024/01/22	49	16.66	26	16.73	16.45	23	8,093	0.28%
2024/01/19	139	17.17	107	17.19	16.90	32	7,868	0.41%	大買/大賣/
2024/01/18	89	17.05	168	17.16	17.45	-79	7,224	-1.09%	大賣/
2024/01/17	33	16.15	19	16.03	15.90	14	6,305	0.22%
2024/01/16	499	16.71	20	16.57	16.40	479	6,114	7.83%	大買/鉅額交易
2024/01/15	180	16.98	145	16.87	16.80	35	5,822	0.60%	大買/大賣/
2024/01/12	81	16.69	155.8	16.63	16.80	-74.8	5,465	-1.37%	大賣/
2024/01/11	294.8	16.97	400	17.03	16.45	-105.2	4,982	-2.11%	大買/大賣/鉅額交易
2024/01/10	54	15.35	100	15.87	16.25	-46	3,206	-1.43%
2024/01/09	57	14.90	20	14.94	14.80	37	2,785	1.33%
2024/01/08	4	14.19	3	14.15	14.15	1	2,602	0.04%
2024/01/05	12	14.19	2	14.25	14.15	10	2,603	0.38%
2024/01/04	36	14.32	28	14.30	14.15	8	2,574	0.31%
2024/01/03	2	13.35	11	13.71	13.75	-9	2,566	-0.35%
2024/01/02	2	13.50	10	13.50	13.40	-8	2,594	-0.31%
2023/12/29	6	13.36	5	13.35	13.40	1	2,759	0.04%
2023/12/27	5	13.55	0	0.00	13.55	5	2,957	0.17%
2023/12/26	0	0.00	19	13.35	13.40	-19	3,005	-0.63%
2023/12/25	1	13.15	50	13.21	13.15	-49	3,068	-1.60%
2023/12/22	31	13.35	0	0.00	13.25	31	3,109	1.00%
2023/12/21	23	13.38	15	13.35	13.30	8	3,140	0.25%
2023/12/20	10	13.40	3	13.40	13.50	7	3,214	0.22%
2023/12/19	8	13.22	1	13.25	13.30	7	3,325	0.21%
2023/12/18	0	0.00	2	13.45	13.45	-2	3,336	-0.06%
2023/12/15	4	13.64	0	0.00	13.65	4	3,401	0.12%
2023/12/13	8	13.63	0	0.00	13.55	8	3,790	0.21%
2023/12/12	2	13.45	0	0.00	13.70	2	3,975	0.05%
2023/12/11	19	13.94	0	0.00	13.80	19	4,219	0.45%
2023/12/07	2	13.80	1	13.65	13.65	1	4,921	0.02%
2023/12/06	3	13.75	8	13.79	13.75	-5	4,977	-0.10%
2023/12/05	1	13.85	2	13.95	13.85	-1	4,991	-0.02%
2023/12/04	30	14.05	20	13.98	14.00	10	5,037	0.20%
2023/12/01	12	13.85	0	0.00	13.90	12	5,055	0.24%
2023/11/30	7	13.66	5	13.75	13.75	2	5,063	0.04%
2023/11/28	2	13.85	0	0.00	13.95	2	5,055	0.04%
2023/11/24	6	14.09	2	14.10	14.00	4	5,075	0.08%
2023/11/22	17	14.13	4	14.24	14.10	13	5,085	0.26%
2023/11/21	15	14.20	15	14.20	14.05	0	5,030	0.00%
2023/11/20	12	13.95	0.2	13.95	13.90	11.8	5,056	0.23%
2023/11/17	5	13.75	2	13.70	13.75	3	5,101	0.06%
2023/11/16	6	13.61	2	13.65	13.60	4	5,154	0.08%
2023/11/15	5	13.69	14	13.73	13.65	-9	5,166	-0.17%
2023/11/13	5	13.40	0	0.00	13.40	5	5,230	0.10%
2023/11/10	2	13.35	2	13.45	13.40	0	5,277	0.00%
2023/11/09	13	13.54	6.3	13.60	13.55	6.7	5,324	0.13%
2023/11/08	4	14.11	0	0.00	13.90	4	5,343	0.07%
2023/11/07	7	13.94	5.2	14.00	13.90	1.8	5,473	0.03%
2023/11/06	0	0.00	3	14.02	14.10	-3	5,703	-0.05%
2023/11/03	1	14.05	0	0.00	13.90	1	5,876	0.02%
2023/11/02	16	14.11	0	0.00	14.10	16	5,977	0.27%
2023/11/01	1	13.75	0	0.00	13.75	1	5,987	0.02%
2023/10/31	15	13.93	1	13.75	13.80	14	6,021	0.23%
2023/10/27	0	0.00	3	14.05	13.95	-3	6,108	-0.05%
2023/10/26	4	14.14	0	14.30	14.10	4	6,188	0.06%
2023/10/25	8	14.42	2	14.40	14.45	6	6,233	0.10%
2023/10/24	3	14.03	0.3	14.10	14.15	2.7	6,379	0.04%
2023/10/23	1	14.10	0	0.00	14.00	1	6,551	0.02%
2023/10/20	0	0.00	20.5	13.30	13.50	-20.5	6,653	-0.31%
2023/10/19	0	13.90	4	13.75	13.80	-4	6,736	-0.06%
2023/10/18	1	13.95	0	0.00	13.90	1	6,942	0.01%
2023/10/17	10	14.40	0	0.00	14.15	10	7,104	0.14%
2023/10/16	24	14.70	0	0.00	14.30	24	7,417	0.32%
2023/10/13	11	14.75	0	0.00	14.70	11	7,394	0.15%
2023/10/11	40	15.24	30	15.35	14.75	10	7,913	0.13%
2023/10/06	30	16.07	0	0.00	15.90	30	8,521	0.35%
2023/10/05	40	16.32	26	16.39	16.30	14	9,007	0.16%
2023/10/04	0	0.00	10	15.83	16.20	-10	9,543	-0.10%
2023/10/03	21	15.84	1	16.30	16.05	20	9,820	0.20%
2023/10/02	13	16.07	11	16.17	16.15	2	9,763	0.02%
2023/09/28	10	16.07	3	16.10	15.80	7	9,746	0.07%
2023/09/26	10	15.92	5	15.84	15.80	5	9,679	0.05%
2023/09/25	2	15.85	2	16.05	16.05	0	9,699	0.00%
2023/09/22	0	0.00	15	15.42	16.00	-15	9,645	-0.16%
2023/09/21	3	15.57	3	15.50	15.45	0	9,548	0.00%
2023/09/20	8	15.60	24	15.50	15.55	-16	9,535	-0.17%
2023/09/19	6.1	15.98	0	0.00	15.85	6.1	9,608	0.06%
2023/09/18	6	16.20	35	16.04	16.10	-29	9,959	-0.29%
2023/09/15	5	15.66	5	15.71	15.55	0	10,661	0.00%
2023/09/14	23	16.00	30	15.81	15.70	-7	10,989	-0.06%
2023/09/13	14	15.03	29	15.04	14.95	-15	11,493	-0.13%
2023/09/12	93	15.05	11	15.00	14.50	82	11,354	0.72%
2023/09/11	36	15.50	8	15.50	15.50	28	10,920	0.26%
2023/09/08	1	13.90	0	0.00	14.10	1	10,897	0.01%
2023/09/07	5	14.10	1	14.35	14.10	4	10,884	0.04%
2023/09/06	4	14.88	0	0.00	14.60	4	10,845	0.04%
2023/09/05	5	14.77	8	14.89	14.95	-3	10,846	-0.03%
2023/09/04	0	14.75	1	14.95	14.95	-1	10,833	-0.01%
2023/09/01	0	0.00	1	14.90	14.90	-1	10,824	-0.01%
2023/08/31	0	0.00	6	14.86	14.90	-6	10,810	-0.06%
2023/08/30	4	14.68	1	14.80	14.75	3	10,924	0.03%
2023/08/28	6	14.39	0	0.00	14.40	6	10,894	0.06%
2023/08/25	2	14.85	2	14.80	14.70	0	10,884	0.00%
2023/08/24	2	15.03	12	15.12	14.85	-10	10,970	-0.09%
2023/08/23	6	14.37	0	0.00	14.50	6	10,905	0.06%
2023/08/22	16	14.78	30	14.75	14.60	-14	10,845	-0.13%
2023/08/21	3	15.20	0	0.00	15.20	3	10,781	0.03%
2023/08/18	11	15.10	0	0.00	15.10	11	10,763	0.10%
2023/08/17	20	15.22	3	15.45	15.45	17	10,708	0.16%
2023/08/16	15	15.12	23.2	15.09	15.10	-8.2	10,657	-0.08%
2023/08/15	2	15.10	17.3	15.36	15.45	-15.3	10,600	-0.14%
2023/08/14	10.3	14.78	8	14.92	14.85	2.3	10,529	0.02%
2023/08/11	9	15.12	5	15.24	15.30	4	10,457	0.04%
2023/08/10	134	14.35	35	14.60	14.70	99	10,312	0.96%	大買/
2023/08/09	116	15.11	1	15.10	15.10	115	10,074	1.14%	大買/鉅額交易
2023/08/08	5	16.84	10	16.92	16.75	-5	9,895	-0.05%
2023/08/07	1	16.50	8	16.51	16.50	-7	9,784	-0.07%
2023/08/04	8	16.03	13	16.13	16.25	-5	9,731	-0.05%
2023/08/02	44	16.17	7	16.16	16.15	37	9,702	0.38%
2023/08/01	42	16.86	0	0.00	16.65	42	9,609	0.44%
2023/07/31	18	16.72	11	16.91	16.65	7	9,576	0.07%
2023/07/28	18	16.94	6.2	16.91	16.95	11.8	9,484	0.12%
2023/07/27	23.9	17.27	35	17.36	17.20	-11.1	9,398	-0.12%
2023/07/26	75.2	16.66	16	16.45	16.45	59.2	9,213	0.64%
2023/07/25	6	17.37	11.4	17.64	17.65	-5.4	8,969	-0.06%
2023/07/24	14	17.52	13.5	17.55	17.25	0.5	8,812	0.01%
2023/07/21	71.5	17.90	95.2	18.06	17.70	-23.7	8,670	-0.27%
2023/07/20	68.7	18.92	3	18.93	18.90	65.7	8,434	0.78%
2023/07/19	32	19.21	103	19.23	19.20	-71	8,219	-0.86%	大賣/
2023/07/18	61.1	18.67	65.3	18.93	18.20	-4.2	7,875	-0.05%
2023/07/17	45	18.92	38	19.18	18.95	7	7,689	0.09%
2023/07/14	44	18.90	126.1	18.81	18.75	-82.1	7,505	-1.09%	大賣/
2023/07/13	58.3	19.50	98.6	19.75	19.15	-40.3	7,164	-0.56%
2023/07/12	53.5	18.21	126	18.31	18.90	-72.5	6,415	-1.13%	大賣/
2023/07/11	53.1	17.79	39	17.65	17.70	14.1	5,935	0.24%
2023/07/10	24	16.94	45	17.03	17.50	-21	5,248	-0.40%
2023/07/07	11	15.87	4.2	15.60	15.95	6.8	4,908	0.14%
2023/07/06	11.2	15.48	5	15.35	15.40	6.2	4,824	0.13%
2023/07/05	22	15.20	2	15.05	15.20	20	4,789	0.42%
2023/07/04	27	14.94	0	0.00	14.90	27	4,762	0.57%
2023/07/03	6	15.43	25	15.59	15.25	-19	4,747	-0.40%
2023/06/30	19	14.85	5	14.95	15.15	14	4,708	0.30%
2023/06/29	4	14.71	1	14.75	14.70	3	4,689	0.06%
2023/06/28	22	14.61	0	0.00	14.55	22	4,674	0.47%
2023/06/27	20	14.18	29	14.28	14.40	-9	4,644	-0.19%
2023/06/26	86	16.05	110	15.95	15.25	-24	4,497	-0.53%	大賣/
2023/06/21	172	16.17	83	16.18	15.85	89	4,000	2.22%	大買/
2023/06/20	19	14.58	106	15.09	15.55	-87	3,047	-2.86%	大賣/
2023/06/19	279	14.05	52	14.08	14.15	227	2,575	8.82%	大買/鉅額交易
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	8.1	11.96	12.35	-8.1	1,761	-0.46%
2023/06/14	7	11.20	17	11.29	11.25	-10	1,665	-0.60%
2023/06/13	5	11.05	9	10.99	11.00	-4	1,634	-0.24%
2023/06/12	17	11.00	51	11.00	10.95	-34	1,616	-2.10%
2023/06/09	49	10.85	55	11.04	10.85	-6	1,595	-0.38%
2023/06/08	8	10.65	3	10.63	10.60	5	1,567	0.32%
2023/06/07	0	0.00	7	10.89	10.80	-7	1,573	-0.44%
2023/06/06	16.2	10.81	7	10.90	10.90	9.2	1,579	0.58%
2023/06/05	15	10.98	0	0.00	10.85	15	1,580	0.95%
2023/06/02	15	10.80	0	0.00	10.75	15	1,456	1.03%
2023/06/01	26	10.80	1	10.75	10.80	25	1,459	1.71%
2023/05/31	0	0.00	3	10.75	10.80	-3	1,457	-0.21%
2023/05/30	3	10.90	1	11.00	10.65	2	1,441	0.14%
2023/05/26	10	10.40	0	0.00	10.25	10	1,375	0.73%
2023/05/25	0	0.00	16	10.71	10.65	-16	1,386	-1.15%
2023/05/24	1	10.45	0	0.00	10.70	1	1,424	0.07%
2023/05/22	0	0.00	7	10.40	10.45	-7	1,463	-0.48%
2023/05/17	2	10.25	9	10.37	10.40	-7	1,528	-0.46%
2023/05/16	7	10.23	0	0.00	10.20	7	1,565	0.45%
2023/05/11	1	10.20	0	0.00	10.05	1	1,583	0.06%
2023/05/09	1.1	10.20	0	0.00	10.15	1.1	1,625	0.06%
2023/05/04	1	10.20	0	0.00	10.15	1	1,665	0.06%
2023/05/03	2	10.25	0	0.00	10.30	2	1,661	0.12%
2023/04/28	10	10.35	0	0.00	10.25	10	1,665	0.60%
2023/04/27	40	10.30	0	0.00	10.25	40	1,662	2.41%
2023/04/24	1	10.50	0	0.00	10.45	1	1,649	0.06%
2023/04/21	10	10.40	5	10.40	10.40	5	1,637	0.31%
2023/04/20	5.1	10.70	0	0.00	10.65	5.1	1,608	0.31%
2023/04/19	1	11.20	32	11.29	11.10	-31	1,569	-1.98%
2023/04/18	0	11.50	2	11.53	11.45	-2	1,532	-0.13%
2023/04/17	2	11.30	7	11.29	11.35	-5	1,495	-0.33%
2023/04/14	152	11.09	2	11.13	11.15	150	1,448	10.35%	大買/鉅額交易
2023/04/13	2	10.85	30	10.85	10.75	-28	1,381	-2.03%
2023/04/11	0	0.00	8	10.68	10.70	-8	1,348	-0.59%
2023/04/10	0	10.55	20	10.50	10.55	-20	1,336	-1.50%
2023/04/07	18	10.77	7	10.70	10.70	11	1,316	0.84%
2023/04/06	75	10.82	4	10.79	10.80	71	1,309	5.42%
2023/03/24	0	0.00	1	10.55	10.60	-1	1,246	-0.08%
2023/03/23	0	0.00	2	10.50	10.45	-2	1,223	-0.16%
2023/03/22	3	10.65	5	10.78	10.60	-2	1,209	-0.17%
2023/03/21	15	10.50	6	10.54	10.60	9	1,145	0.79%
2023/03/17	0	0.00	4	10.05	10.05	-4	1,076	-0.37%
2023/03/14	0	0.00	1	10.00	10.00	-1	1,073	-0.09%
2023/03/13	1.1	9.95	0	0.00	10.00	1.1	1,082	0.10%
2023/03/10	0	0.00	7	10.14	10.15	-7	1,076	-0.65%
2023/03/09	0	0.00	1	10.25	10.20	-1	1,066	-0.09%
2023/03/07	1	10.20	20	10.35	10.35	-19	1,051	-1.81%
2023/03/06	10	10.30	2	10.35	10.25	8	1,042	0.77%
2023/03/03	1	10.20	34	10.30	10.25	-33	1,034	-3.19%
2023/03/02	0	0.00	2	10.15	10.15	-2	1,020	-0.20%
2023/03/01	0	10.40	0	0.00	10.15	0	1,012	0.00%
2023/02/24	0	0.00	9	10.35	10.45	-9	994	-0.91%
2023/02/23	0	0.00	4	10.39	10.30	-4	964	-0.41%
2023/02/22	9	10.31	30	10.27	10.30	-21	939	-2.23%
2023/02/21	12	10.05	0	0.00	10.05	12	891	1.35%
2023/02/20	0	0.00	1	10.15	10.20	-1	868	-0.12%
2023/02/17	16	10.00	4	10.13	9.99	12	841	1.43%
2023/02/16	1	9.87	0	0.00	9.91	1	802	0.12%
2023/02/15	0	9.85	0	0.00	9.85	0	795	0.00%
2023/02/14	20.1	9.78	3	9.65	9.78	17.1	782	2.18%
2023/02/13	11	9.45	0	0.00	9.46	11	738	1.49%
2023/02/10	2.1	9.41	0	0.00	9.57	2.1	737	0.28%
2023/02/09	11	9.56	0	0.00	9.52	11	724	1.52%
2023/02/08	10	9.60	0	0.00	9.63	10	719	1.39%
2023/02/07	23	9.61	20	9.67	9.67	3	705	0.43%
2023/02/06	13.2	9.46	0.2	9.45	9.52	13	676	1.92%
2023/01/16	57.1	8.77	0	0.00	8.70	57.1	625	9.13%
2023/01/12	30.2	9.01	3	9.04	8.94	27.2	603	4.50%
2023/01/09	0	0.00	0.5	9.00	8.99	-0.5	618	-0.07%
2023/01/03	0	8.87	4	8.82	8.81	-4	662	-0.60%
2022/12/23	0.1	9.08	0	0.00	9.05	0.1	716	0.01%
2022/12/20	2	8.80	0	0.00	8.71	2	744	0.27%
2022/12/15	13.1	9.09	0	0.00	9.06	13.1	793	1.64%
2022/12/12	0.1	8.90	0	0.00	8.98	0.1	810	0.01%
2022/12/06	0	9.16	0	0.00	9.13	0	816	0.00%
2022/12/02	0	0.00	1	9.26	9.25	-1	826	-0.12%
2022/11/22	0.1	9.14	0	0.00	9.05	0.1	1,229	0.01%
2022/11/21	0.1	9.19	0	0.00	9.16	0.1	1,236	0.01%
2022/11/08	0.1	9.02	0	0.00	8.95	0.1	1,411	0.00%
2022/11/04	0	0.00	4	8.94	8.98	-4	1,463	-0.27%
2022/10/28	0	8.72	10	8.59	8.56	-10	1,522	-0.65%
2022/10/27	10	8.92	0	0.00	8.91	10	1,516	0.66%
2022/10/24	0	0.00	10	9.02	8.95	-10	1,553	-0.64%
2022/10/21	10	8.83	0	0.00	8.75	10	1,552	0.64%
2022/10/13	0	0.00	1	8.62	8.56	-1	1,636	-0.06%
2022/09/29	30	8.60	40	8.61	8.59	-10	1,689	-0.59%
2022/09/28	0.1	8.25	16	8.22	8.23	-16	1,702	-0.94%
2022/09/26	0.1	8.96	0	0.00	8.59	0.1	1,707	0.00%
2022/09/23	3	9.21	0	0.00	9.12	3	1,703	0.18%
2022/09/22	0.1	9.14	0	0.00	9.20	0.1	1,732	0.01%
2022/09/20	0.1	9.35	0	0.00	9.31	0.1	1,743	0.01%
2022/09/19	0.1	9.44	0	0.00	9.31	0.1	1,773	0.00%
2022/09/16	0.1	9.54	0	0.00	9.45	0.1	1,783	0.00%
2022/09/15	0.1	9.64	0	0.00	9.54	0.1	1,822	0.01%
2022/09/14	0.1	9.50	0	0.00	9.43	0.1	1,837	0.00%
2022/09/12	1.1	9.42	0	0.00	9.40	1.1	1,896	0.06%
2022/09/06	0.1	9.56	1	9.60	9.45	-0.9	1,940	-0.05%
2022/09/05	2.1	9.79	0	0.00	9.60	2.1	1,962	0.11%
2022/09/02	11.2	9.99	0	0.00	9.90	11.2	1,958	0.57%
2022/09/01	12.1	10.06	2	10.10	10.05	10.1	1,960	0.52%
2022/08/31	162	10.59	150	10.32	10.30	12	1,961	0.61%	大買/大賣/
2022/08/29	0.1	10.20	2	10.20	10.15	-1.9	1,769	-0.11%
2022/08/26	0.1	10.55	1	10.50	10.45	-0.9	1,870	-0.05%
2022/08/25	0	0.00	9	10.45	10.45	-9	2,126	-0.42%
2022/08/24	0	0.00	1	10.20	10.25	-1	2,192	-0.05%
2022/08/23	0	10.25	0	0.00	10.20	0	2,440	0.00%
2022/08/22	1	10.40	10	10.50	10.40	-9	2,496	-0.36%
2022/08/19	12	10.73	3	10.70	10.70	9	2,648	0.34%
2022/08/18	1	10.45	0	0.00	10.45	1	2,626	0.04%
2022/08/17	0	0.00	0	10.50	10.40	0	2,661	0.00%
2022/08/16	1	10.35	0.1	10.55	10.35	0.9	2,798	0.03%
2022/08/15	9	10.50	3.8	10.46	10.50	5.2	3,127	0.17%
2022/08/12	0	0.00	0.1	10.35	10.30	-0.1	3,096	0.00%
2022/08/11	12	10.27	0	10.41	10.15	12	3,110	0.39%
2022/08/10	0	0.00	2	10.00	10.10	-2	3,125	-0.06%
2022/08/09	0	0.00	1	10.00	10.05	-1	3,139	-0.03%
2022/08/05	0.2	10.05	1	10.00	10.05	-0.8	3,160	-0.03%
2022/08/04	0.1	9.80	0	0.00	9.73	0.1	3,161	0.00%
2022/08/03	0	10.10	0.1	10.45	9.96	0	3,145	0.00%
2022/08/02	0	0.00	1	10.20	10.10	-1	3,148	-0.03%
2022/08/01	0	10.35	2.3	10.40	10.35	-2.3	3,154	-0.07%
2022/07/27	0	10.10	2	10.18	10.20	-2	3,147	-0.06%
2022/07/25	0	0.00	0.1	10.35	10.15	-0.1	3,133	0.00%
2022/07/22	2	10.08	4	10.10	10.10	-2	3,132	-0.06%
2022/07/20	2	10.01	1	9.93	9.94	1	3,142	0.03%
2022/07/19	0	0.00	1	9.83	9.92	-1	3,151	-0.03%
2022/07/18	1	9.78	1	9.78	9.80	0	3,153	0.00%
2022/07/15	0	0.00	4	9.46	9.46	-4	3,149	-0.13%
2022/07/13	0	0.00	1	9.33	9.30	-1	3,182	-0.03%
2022/07/12	0	0.00	1.2	9.01	8.91	-1.2	3,182	-0.04%
2022/07/08	1	9.37	1	9.41	9.48	0	3,184	0.00%
2022/07/06	0	9.17	0	0.00	9.02	0	3,190	0.00%
2022/07/04	1	9.10	1	9.20	9.05	0	3,196	0.00%
2022/06/29	0	10.10	4.3	10.10	10.05	-4.3	3,222	-0.13%
2022/06/28	0	0.00	2	10.10	10.10	-2	3,243	-0.06%
2022/06/27	0	0.00	12	10.16	10.25	-12	3,251	-0.37%
2022/06/24	2	10.00	3	10.00	10.00	-1	3,266	-0.03%
2022/06/23	0	0.00	13	9.99	9.85	-13	3,276	-0.40%
2022/06/21	2.1	9.81	3	10.00	10.05	-0.9	3,260	-0.03%
2022/06/20	1.2	9.98	0	0.00	9.66	1.2	3,264	0.04%
2022/06/17	1	10.05	0	0.00	10.10	1	3,231	0.03%
2022/06/16	0.1	10.25	2	10.15	10.10	-2	3,230	-0.06%
2022/06/15	5.1	10.27	4	10.30	10.30	1.1	3,242	0.03%
2022/06/13	2	10.25	5	10.20	10.15	-3	3,251	-0.09%
2022/06/10	3	10.55	50	10.55	10.45	-47	3,247	-1.45%
2022/06/09	9	10.65	3	10.72	10.60	6	3,235	0.19%
2022/06/08	12	10.64	2	10.65	10.65	10	3,197	0.31%
2022/06/07	41.1	10.55	11	10.55	10.50	30.1	3,216	0.94%
2022/06/06	25	10.68	1	10.75	10.65	24	3,230	0.74%
2022/06/02	19	10.89	2	10.80	10.75	17	3,155	0.54%
2022/06/01	7	10.66	18	10.64	10.70	-11	2,944	-0.37%
2022/05/31	132	10.69	16	10.65	10.65	116	2,886	4.02%	大買/鉅額交易
2022/05/30	26	10.52	0	0.00	10.40	26	2,659	0.98%
2022/05/27	0	0.00	5	10.59	10.45	-5	2,700	-0.19%
2022/05/26	2	10.23	2	10.25	10.15	0	2,557	0.00%
2022/05/25	2	10.20	230	10.20	10.25	-228	2,553	-8.93%	大賣/鉅額交易
2022/05/24	14	10.50	1	10.55	10.25	13	2,575	0.50%
2022/05/23	57	11.14	40	10.93	10.90	17	2,451	0.69%
2022/05/20	3	10.85	0.8	10.90	10.75	2.2	2,152	0.10%
2022/05/19	0	10.90	0	0.00	10.85	0	2,164	0.00%
2022/05/18	2	10.85	4	11.06	11.15	-2	2,169	-0.09%
2022/05/13	1	10.15	1	10.10	10.40	0	2,197	0.00%
2022/05/12	0	0.00	1	10.05	10.00	-1	2,207	-0.05%
2022/05/06	0	10.75	8	10.58	10.75	-8	2,403	-0.33%
2022/05/05	0	0.00	1	10.85	10.85	-1	2,445	-0.04%
2022/04/29	0	10.90	0	0.00	10.60	0	2,523	0.00%
2022/04/25	1	10.75	0	0.00	10.75	1	2,627	0.04%
2022/04/22	0	0.00	10	11.15	11.20	-10	2,649	-0.38%
2022/04/21	0	0.00	4	11.33	11.25	-4	2,739	-0.15%
2022/04/20	4.2	11.27	0	0.00	11.30	4.2	2,815	0.15%
2022/04/18	0	0.00	1	11.00	10.90	-1	3,160	-0.03%
2022/04/13	0	0.00	2	11.30	11.35	-2	3,916	-0.05%
2022/04/12	7	11.04	4	11.10	11.05	3	4,330	0.07%
2022/04/11	0	11.25	0	0.00	11.15	0	4,688	0.00%
2022/04/07	6	11.55	51	11.50	11.45	-45	6,608	-0.68%
2022/04/06	1	11.80	5	11.85	11.90	-4	6,749	-0.06%
2022/04/01	0	0.00	10	11.90	11.95	-10	7,088	-0.14%
2022/03/31	1	12.15	0	0.00	12.10	1	7,157	0.01%
2022/03/29	1	12.35	0	0.00	12.30	1	7,276	0.01%
2022/03/28	0	0.00	2	12.55	12.60	-2	7,773	-0.03%
2022/03/23	10	13.00	0	0.00	13.00	10	8,054	0.12%
2022/03/21	3	13.03	1	13.20	12.90	2	9,065	0.02%
2022/03/18	0	0.00	10	13.15	13.15	-10	10,021	-0.10%
2022/03/17	11	13.05	15	13.03	13.05	-4	10,283	-0.04%
2022/03/16	0	0.00	6	12.75	12.75	-6	10,964	-0.05%
2022/03/15	0	0.00	14	13.02	12.90	-14	11,145	-0.13%
2022/03/14	0	0.00	2	13.15	13.15	-2	11,143	-0.02%
2022/03/11	0	0.00	7	13.15	13.20	-7	11,265	-0.06%
2022/03/10	0.1	13.10	2	13.20	13.10	-1.9	11,290	-0.02%
2022/03/09	9	12.95	11	12.68	12.80	-2	11,254	-0.02%
2022/03/08	2	12.20	0	0.00	12.15	2	11,217	0.02%
2022/03/07	10	12.55	14	12.21	12.20	-4	11,190	-0.04%
2022/03/04	2	12.85	0	0.00	12.80	2	11,281	0.02%
2022/03/03	20	13.05	17.1	13.00	13.00	2.9	11,300	0.03%
2022/03/02	3	13.10	0	0.00	13.00	3	11,335	0.03%
2022/03/01	13	12.93	12	13.06	13.15	1	11,239	0.01%
2022/02/25	11	12.99	10	12.80	12.80	1	11,249	0.01%
2022/02/24	21	13.18	24	12.87	12.85	-3	11,276	-0.03%
2022/02/23	12	13.52	11	13.55	13.55	1	11,268	0.01%
2022/02/22	2	13.53	8	13.54	13.60	-6	11,281	-0.05%
2022/02/21	0	0.00	11	13.90	14.00	-11	11,304	-0.10%
2022/02/18	20	13.88	20	13.85	13.85	0	11,289	0.00%
2022/02/17	20	14.10	10	13.85	13.85	10	11,282	0.09%
2022/02/16	12	14.18	11	14.10	14.10	1	11,265	0.01%
2022/02/15	5	14.10	21	14.04	13.90	-16	11,272	-0.14%
2022/02/14	12	13.85	11	13.89	13.90	1	11,236	0.01%
2022/02/11	19	14.35	1	14.35	14.30	18	11,205	0.16%
2022/02/10	22	14.43	7	14.25	14.20	15	11,154	0.13%
2022/02/09	13	14.05	19	14.17	14.30	-6	11,116	-0.05%
2022/02/08	11	13.53	16	13.76	14.00	-5	11,059	-0.05%
2022/02/07	14	12.99	10	13.15	13.45	4	11,009	0.04%
2022/01/26	21	12.78	22	12.71	12.70	-1	10,980	-0.01%
2022/01/25	20	12.93	22	12.75	12.75	-2	10,972	-0.02%
2022/01/24	12	13.10	10	13.20	13.15	2	10,947	0.02%
2022/01/21	22	13.51	76	13.32	13.25	-54	10,923	-0.49%
2022/01/20	10	14.00	8	13.84	13.70	2	10,900	0.02%
2022/01/19	12	13.60	12	13.68	13.60	0	10,860	0.00%
2022/01/18	19	13.78	19	13.77	13.75	0	10,828	0.00%
2022/01/17	21	13.43	16	13.50	13.65	5	10,791	0.05%
2022/01/14	39	13.48	83	13.39	13.35	-44	10,755	-0.41%
2022/01/13	40	13.92	35	13.85	13.70	5	10,673	0.05%
2022/01/12	38	14.20	30	14.06	14.00	8	10,594	0.08%
2022/01/11	55	14.19	43	14.06	14.15	12	10,392	0.12%
2022/01/10	47	14.71	45	14.87	14.40	2	10,207	0.02%
2022/01/07	37	14.66	17	14.59	14.55	20	9,773	0.20%
2022/01/06	13	15.25	24	15.00	15.15	-11	9,598	-0.11%
2022/01/05	169	15.45	84	15.51	14.90	85	9,413	0.90%	大買/
2022/01/04	135	15.46	88.1	15.23	15.10	47	8,986	0.52%	大買/
2022/01/03	261	16.20	102.5	16.09	16.10	158.5	8,602	1.84%	大買/大賣/鉅額交易
2021/12/30	31	15.26	224.1	15.76	16.00	-193.1	7,340	-2.63%	大賣/鉅額交易
2021/12/29	31	14.65	6	14.70	14.55	25	6,655	0.38%
2021/12/28	70	14.81	61	14.80	14.60	9	6,490	0.14%
2021/12/27	7	14.36	4	14.43	14.45	3	6,159	0.05%
2021/12/24	7	14.11	0	0.00	14.10	7	6,077	0.12%
2021/12/23	16	14.32	6	14.27	14.35	10	6,005	0.17%
2021/12/22	54	14.63	71	14.68	14.30	-17	5,924	-0.29%
2021/12/21	6	13.91	3	14.02	13.95	3	5,385	0.06%
2021/12/20	6	14.15	12	14.08	14.10	-6	5,307	-0.11%
2021/12/17	16	14.07	61	14.11	14.00	-45	5,250	-0.86%
2021/12/16	107	14.67	2	14.85	14.85	105	5,064	2.07%	大買/鉅額交易
2021/12/15	124.1	14.80	75	15.00	14.60	49.1	4,812	1.02%	大買/
2021/12/14	148	14.99	66	14.64	14.10	82	4,038	2.03%	大買/
2021/12/13	8	14.99	8	15.49	15.55	0	3,048	0.00%
2021/12/10	147	13.53	80	13.70	14.15	67	2,758	2.43%	大買/
2021/12/09	9	12.26	16	12.39	12.90	-7	2,045	-0.34%
2021/12/07	14	11.60	3	11.63	11.50	11	1,810	0.61%
2021/12/06	8	11.46	8	11.45	11.45	0	1,682	0.00%
2021/12/03	0	0.00	3	11.20	11.20	-3	1,678	-0.18%
2021/11/30	0	0.00	1	11.00	10.85	-1	1,681	-0.06%
2021/11/29	5	10.69	0	0.00	10.70	5	1,549	0.32%
2021/11/26	2	10.98	0	0.00	10.90	2	1,524	0.13%
2021/11/25	0	0.00	4	11.65	11.50	-4	1,465	-0.27%
2021/11/24	3	11.50	0	0.00	11.65	3	1,453	0.21%
2021/11/23	2	11.30	0	0.00	11.25	2	1,424	0.14%
2021/11/22	11	11.47	13	11.66	11.70	-2	1,376	-0.15%
2021/11/19	4	11.33	2	11.35	11.30	2	1,324	0.15%
2021/11/18	9	11.37	7	11.48	11.50	2	1,294	0.15%
2021/11/17	0	0.00	3	11.00	11.00	-3	1,240	-0.24%
2021/11/08	1	11.35	0	0.00	11.40	1	1,220	0.08%
2021/11/04	0	0.00	5	11.20	11.10	-5	1,268	-0.39%
2021/10/25	10	11.30	2	11.30	11.35	8	1,338	0.60%
2021/10/18	50	10.66	0	0.00	10.70	50	1,458	3.43%
2021/10/14	24	10.30	1	10.35	10.35	23	1,569	1.47%
2021/10/08	2	10.60	0	0.00	10.60	2	1,688	0.12%
2021/10/05	0.8	10.25	0	0.00	10.60	0.8	1,752	0.05%
2021/10/04	7.2	10.26	7	10.50	10.20	0.2	1,738	0.01%
2021/09/08	0.1	11.10	4	10.86	10.85	-3.9	1,860	-0.21%
2021/09/06	9	11.78	9	11.55	11.40	0	1,825	0.00%
2021/09/02	1	11.80	2	11.70	11.75	-1	1,823	-0.05%
2021/09/01	6	11.90	6	12.00	12.00	0	1,827	0.00%
2021/08/31	20	11.85	0	0.00	11.90	20	1,861	1.07%
2021/08/30	3	11.88	0	0.00	11.85	3	1,869	0.16%
2021/08/26	3	11.97	4	11.94	11.90	-1	1,873	-0.05%
2021/08/25	1	12.10	0	12.30	12.15	1	1,883	0.05%
2021/08/19	0	0.00	13	11.55	11.40	-13	1,928	-0.67%
2021/08/18	10	11.40	0	0.00	12.00	10	1,917	0.52%
2021/08/16	5	11.80	0	0.00	11.90	5	1,948	0.26%
2021/08/13	2	12.40	2	12.35	12.25	0	1,972	0.00%
2021/08/12	15	12.66	0	0.00	12.65	15	1,974	0.76%
2021/08/11	4	12.64	3	12.73	12.50	1	1,996	0.05%
2021/08/09	2	13.35	0	0.00	13.30	2	2,041	0.10%
2021/08/06	0	0.00	1	13.40	13.35	-1	2,058	-0.05%
2021/08/05	7	13.56	7	13.68	13.55	0	2,111	0.00%
2021/08/04	1	14.15	2	13.75	14.10	-1	2,129	-0.05%
2021/08/03	0	0.00	10	13.60	13.50	-10	2,160	-0.46%
2021/07/28	2	13.15	0	0.00	13.35	2	2,338	0.09%
2021/07/23	0	0.00	2	14.05	14.00	-2	2,604	-0.08%
2021/07/22	0	0.00	2	13.80	13.80	-2	2,696	-0.07%
2021/07/21	2	13.15	2	13.55	13.15	0	2,834	0.00%
2021/07/20	2	13.53	1	13.85	13.45	1	3,015	0.03%
2021/07/19	9	14.28	7	14.16	14.25	2	3,107	0.06%
2021/07/16	2	13.65	1	13.80	13.60	1	3,274	0.03%
2021/07/14	1	13.30	0	0.00	13.25	1	3,524	0.03%
2021/07/09	1	13.30	0	0.00	13.35	1	3,795	0.03%
2021/07/06	1	13.85	0	0.00	13.50	1	4,159	0.02%
2021/06/30	2	13.50	3	13.50	13.50	-1	4,552	-0.02%
2021/06/29	5	13.45	2	13.40	13.40	3	4,776	0.06%
2021/06/28	17	13.74	3	13.77	13.75	14	5,029	0.28%
2021/06/25	1	13.90	1	13.95	14.15	0	5,310	0.00%
2021/06/23	0	0.00	5	13.50	13.55	-5	5,450	-0.09%
2021/06/22	11	13.15	0	0.00	13.15	11	5,483	0.20%
2021/06/17	0	0.00	37	13.81	14.00	-37	5,734	-0.65%
2021/06/16	1	13.65	2	13.85	13.55	-1	6,069	-0.02%
2021/06/15	1	13.90	0	0.00	13.85	1	6,337	0.02%
2021/06/09	4	14.10	0	0.00	13.70	4	6,371	0.06%
2021/06/07	1	14.00	2	13.70	13.95	-1	6,364	-0.02%
2021/06/03	0	0.00	1	14.25	14.15	-1	6,361	-0.02%
2021/06/02	0	0.00	1	14.15	14.05	-1	6,359	-0.02%
2021/05/31	3	13.77	1	14.10	13.80	2	6,353	0.03%
2021/05/25	2	13.53	6	13.50	13.40	-4	6,403	-0.06%
2021/05/21	4	12.53	0	0.00	12.85	4	6,448	0.06%
2021/05/20	0	0.00	5	12.63	12.50	-5	6,484	-0.08%
2021/05/18	10	12.25	50	12.27	12.30	-40	6,486	-0.62%
2021/05/17	50	11.20	14	11.23	11.20	36	6,454	0.56%
2021/05/14	80	12.69	0	0.00	12.40	80	6,392	1.25%
2021/05/13	3	12.37	2	12.18	12.45	1	6,367	0.02%
2021/05/12	5	12.89	26	13.39	12.70	-21	6,401	-0.33%
2021/05/11	14	14.33	25	14.17	14.05	-11	6,343	-0.17%
2021/05/10	1	15.30	0	0.00	15.60	1	6,320	0.02%
2021/05/07	2	14.78	2	14.63	14.90	0	6,300	0.00%
2021/05/06	11	14.25	5	14.55	14.35	6	6,262	0.10%
2021/05/05	1	14.50	2	14.95	14.55	-1	6,200	-0.02%
2021/05/04	15	14.50	14.3	14.55	14.80	0.7	6,154	0.01%
2021/05/03	28	16.22	8	16.09	15.85	20	6,039	0.33%
2021/04/29	25	17.47	1	17.20	17.05	24	5,940	0.40%
2021/04/28	50	17.80	15	17.77	17.75	35	5,858	0.60%
2021/04/27	31	17.86	16	17.92	17.70	15	5,780	0.26%
2021/04/26	52	18.22	1	18.30	18.25	51	5,597	0.91%
2021/04/23	12	17.81	25	17.38	18.00	-13	5,401	-0.24%
2021/04/22	30.3	17.83	33	17.57	17.00	-2.7	5,269	-0.05%
2021/04/21	29	18.10	27	18.12	18.35	2	5,031	0.04%
2021/04/20	20	17.40	21	17.66	17.40	-1	4,900	-0.02%
2021/04/19	8	17.27	2	17.10	17.25	6	4,883	0.12%
2021/04/16	0	0.00	0.2	17.25	17.40	-0.2	4,822	0.00%
2021/04/15	37	17.33	41	17.52	17.45	-4	4,768	-0.08%
2021/04/14	6	16.43	11	16.72	16.75	-5	4,583	-0.11%
2021/04/13	9	17.67	9	17.61	16.90	0	4,557	0.00%
2021/04/12	12	17.78	29	17.79	17.70	-17	4,493	-0.38%
2021/04/09	3	17.38	8	17.73	17.35	-5	4,339	-0.12%
2021/04/08	15	17.30	1	17.50	17.30	14	4,247	0.33%
2021/04/07	23	17.28	14	17.21	17.35	9	4,208	0.21%
2021/04/06	2	16.83	53	17.12	16.85	-51	4,178	-1.22%
2021/04/01	10	17.23	4	17.24	17.00	6	4,311	0.14%
2021/03/31	23	16.72	27	16.79	16.85	-4	4,099	-0.10%
2021/03/30	35	16.08	19	16.23	16.10	16	3,892	0.41%
2021/03/29	9	15.57	32	15.61	15.40	-23	3,593	-0.64%
2021/03/26	2	14.78	1	14.85	14.80	1	3,579	0.03%
2021/03/25	21	14.57	0	0.00	14.55	21	3,595	0.58%
2021/03/24	7	14.91	0	0.00	14.90	7	3,567	0.20%
2021/03/23	95	15.31	56	15.35	15.10	39	3,541	1.10%
2021/03/22	17	15.39	4	15.60	15.55	13	3,447	0.38%
2021/03/19	117	15.17	34	15.11	15.00	83	3,346	2.48%	大買/
2021/03/18	24	14.89	37	14.67	15.30	-13	3,049	-0.43%
2021/03/17	2	14.15	0	0.00	13.95	2	2,838	0.07%
2021/03/15	2	14.15	2	14.30	14.20	0	2,941	0.00%
2021/03/12	2	13.95	7	14.16	14.00	-5	2,967	-0.17%
2021/03/11	4	14.09	9	14.12	14.05	-5	3,131	-0.16%
2021/03/10	2	13.78	5	13.82	13.80	-3	3,338	-0.09%
2021/03/08	2	13.58	2	13.70	13.50	0	3,479	0.00%
2021/03/05	0	0.00	5	13.65	13.50	-5	3,730	-0.13%
2021/03/04	5	13.96	9	14.13	13.95	-4	3,922	-0.10%
2021/03/03	0	0.00	10	13.90	14.10	-10	3,955	-0.25%
2021/03/02	8	14.28	6	14.22	13.85	2	3,969	0.05%
2021/02/26	17	14.07	19	14.10	14.20	-2	3,976	-0.05%
2021/02/25	4	14.03	7.1	14.16	14.00	-3.1	3,985	-0.08%
2021/02/24	2	14.03	4	14.10	13.95	-2	4,016	-0.05%
2021/02/23	26	14.18	6.2	14.12	14.10	19.8	4,399	0.45%
2021/02/22	20	13.92	22	14.02	14.05	-2	4,684	-0.04%
2021/02/19	2	13.50	4	13.60	13.50	-2	4,625	-0.04%
2021/02/17	2	12.95	1	12.75	13.10	1	4,609	0.02%
2021/02/04	10	12.85	0	0.00	12.70	10	4,590	0.22%
2021/02/03	0	0.00	1	13.00	13.00	-1	4,579	-0.02%
2021/02/02	1	12.65	2	12.70	12.50	-1	4,487	-0.02%
2021/02/01	4	12.39	5	12.43	12.75	-1	4,465	-0.02%
2021/01/29	13	12.41	1	12.55	12.25	12	4,401	0.27%
2021/01/28	0	0.00	1	12.40	12.30	-1	4,375	-0.02%
2021/01/27	2	12.50	0	0.00	12.50	2	4,368	0.05%
2021/01/26	1	12.55	3	12.58	12.50	-2	4,367	-0.05%
2021/01/25	2	12.60	2	12.70	12.55	0	4,361	0.00%
2021/01/22	5	12.70	5	12.60	12.65	0	4,354	0.00%
2021/01/19	2	13.35	0	0.00	13.20	2	4,281	0.05%
2021/01/18	10	13.43	11	13.35	13.30	-1	4,270	-0.02%
2021/01/15	0.3	13.56	0	0.00	13.55	0.3	4,250	0.01%
2021/01/14	0	0.00	10	14.10	14.05	-10	4,215	-0.24%
2021/01/13	12	14.10	21	14.02	14.00	-9	4,188	-0.21%
2021/01/12	10	13.53	2	13.63	13.30	8	4,103	0.19%
2021/01/11	20	13.79	4	14.06	13.80	16	4,076	0.39%
2021/01/08	2	13.63	1	13.65	13.60	1	4,066	0.02%
2021/01/07	6	13.88	3	13.87	13.80	3	4,093	0.07%
2021/01/06	16	14.13	6	13.80	13.80	10	4,117	0.24%
2021/01/05	6	14.20	4	14.43	14.30	2	4,033	0.05%
2021/01/04	9	14.18	9	14.27	14.25	0	3,993	0.00%
2020/12/31	9	14.16	7	14.00	14.10	2	3,966	0.05%
2020/12/30	7	14.49	6	14.33	14.25	1	3,931	0.03%
2020/12/29	8	14.54	5	14.45	14.50	3	3,900	0.08%
2020/12/28	22	14.87	32	14.83	14.85	-10	3,815	-0.26%
2020/12/25	8	14.18	0	0.00	14.10	8	3,536	0.23%
2020/12/24	2	14.15	0	0.00	14.05	2	3,515	0.06%
2020/12/23	4	13.89	1	14.15	14.15	3	3,468	0.09%
2020/12/22	5	14.18	5	14.22	13.80	0	3,450	0.00%
2020/12/18	0	0.00	10	13.90	13.70	-10	3,302	-0.30%
2020/12/17	6	13.87	0	0.00	13.85	6	3,288	0.18%
2020/12/15	5	14.09	0	0.00	13.65	5	3,289	0.15%
2020/12/14	11	14.18	11	14.10	14.15	0	3,262	0.00%
2020/12/11	7	13.84	2	13.68	13.60	5	3,222	0.16%
2020/12/10	1	14.10	1	13.90	13.95	0	3,164	0.00%
2020/12/09	5	14.26	3	14.30	14.10	2	3,119	0.06%
2020/12/08	2	13.90	8	13.90	13.85	-6	3,059	-0.20%
2020/12/07	7	14.41	7	14.17	14.25	0	3,048	0.00%
2020/12/04	2	14.00	44	14.41	14.50	-42	2,894	-1.45%
2020/12/03	1	13.80	6	13.71	13.65	-5	2,678	-0.19%
2020/12/01	49	14.22	25	14.38	14.30	24	2,750	0.87%
2020/11/30	11	13.61	21	13.26	13.70	-10	2,681	-0.37%
2020/11/27	5	12.90	5	12.70	12.95	0	2,474	0.00%
2020/11/26	1	12.80	20	12.70	12.70	-19	2,480	-0.77%
2020/11/25	21	12.72	3	12.75	12.55	18	2,452	0.73%
2020/11/24	12	12.65	5	12.69	12.50	7	2,414	0.29%
2020/11/23	1	12.55	10	12.55	12.65	-9	2,395	-0.38%
2020/11/20	46	12.94	13	12.77	12.65	33	2,329	1.42%
2020/11/19	39	12.63	24	12.62	12.90	15	1,896	0.79%
2020/11/18	7	11.71	2	11.60	11.75	5	1,573	0.32%
2020/11/17	9	11.70	0	0.00	11.55	9	1,568	0.57%
2020/11/16	0	0.00	10	11.90	11.70	-10	1,609	-0.62%
2020/11/13	2	11.40	0	0.00	11.50	2	1,593	0.13%
2020/11/09	0	0.00	1	11.25	11.25	-1	1,624	-0.06%
2020/10/23	4	11.70	4	11.55	11.70	0	1,817	0.00%
2020/10/21	1	11.65	3	11.63	11.70	-2	1,848	-0.11%
2020/10/19	4	11.65	4	11.70	11.80	0	1,858	0.00%
2020/10/16	12	11.85	2	11.80	11.65	10	1,866	0.54%
2020/10/15	10	11.89	5	11.95	11.80	5	1,877	0.27%
2020/10/14	5	11.80	4	11.45	11.85	1	1,837	0.05%
2020/10/12	2	11.15	2	11.25	11.15	0	1,826	0.00%
2020/10/06	2	11.25	2	11.25	11.25	0	1,890	0.00%
2020/10/05	2	10.95	2	11.05	11.10	0	1,926	0.00%
2020/09/25	1	10.60	6	10.60	10.65	-5	2,363	-0.21%
2020/09/22	0	0.00	1	11.75	11.75	-1	2,363	-0.04%
2020/09/21	6	12.10	0	0.00	12.00	6	2,356	0.25%
2020/09/15	0	0.00	2	11.90	11.80	-2	2,358	-0.08%
2020/09/14	0	0.00	0.2	11.70	11.70	-0.2	2,385	-0.01%
2020/09/11	0	0.00	3	11.73	11.60	-3	2,413	-0.12%
2020/09/09	0	0.00	2	12.10	12.20	-2	2,363	-0.08%
2020/09/08	2	11.90	1	11.90	11.90	1	2,353	0.04%
2020/09/07	0	0.00	20	12.55	12.15	-20	2,355	-0.85%
2020/09/04	22	12.54	14	11.93	12.50	8	2,284	0.35%
2020/09/03	7	11.93	1	12.00	11.85	6	2,171	0.28%
2020/09/02	2	11.30	0	0.00	11.15	2	1,993	0.10%
2020/09/01	1	11.40	1	11.50	11.10	0	2,031	0.00%
2020/08/27	5	11.05	1	11.15	11.10	4	2,112	0.19%
2020/08/21	5	10.70	6	10.60	10.60	-1	2,125	-0.05%
2020/08/20	0	0.00	5	10.31	10.40	-5	2,123	-0.24%
2020/08/12	0	0.00	4	11.28	11.25	-4	2,032	-0.20%
2020/08/07	5	11.40	0	0.00	11.45	5	2,047	0.24%
2020/08/04	0	0.00	1	11.90	11.80	-1	2,050	-0.05%
2020/08/03	1	11.85	6	11.98	11.80	-5	2,056	-0.24%
2020/07/31	7	11.61	7	11.96	12.00	0	2,039	0.00%
2020/07/30	2	11.13	9	11.08	11.00	-7	1,949	-0.36%
2020/07/29	5	10.95	6	10.88	10.90	-1	1,951	-0.05%
2020/07/28	10	11.00	0	0.00	10.75	10	1,958	0.51%
2020/07/23	0	0.00	2	11.75	11.60	-2	2,022	-0.10%
2020/07/22	2	11.95	7	11.92	11.65	-5	2,039	-0.25%
2020/07/21	0	0.00	5	11.65	11.80	-5	2,025	-0.25%
2020/07/20	5	11.55	6	11.30	11.30	-1	2,010	-0.05%
2020/07/17	1	11.90	1	12.05	11.55	0	2,006	0.00%
2020/07/16	0	0.00	2	11.75	11.60	-2	1,998	-0.10%
2020/07/15	5	11.80	0	0.00	11.65	5	2,019	0.25%
2020/07/14	3	11.82	3	11.95	11.80	0	2,014	0.00%
2020/07/13	0	0.00	1	12.00	12.20	-1	2,016	-0.05%
2020/07/10	9	11.86	4	12.10	11.80	5	2,011	0.25%
2020/07/09	5	12.35	2	12.28	12.25	3	1,988	0.15%
2020/07/08	28	12.96	13	12.81	12.65	15	1,940	0.77%
2020/07/07	30	11.31	20	11.50	12.00	10	1,684	0.59%
2020/07/06	10	11.43	10	11.30	11.25	0	1,610	0.00%
2020/07/02	0	0.00	11	11.00	11.05	-11	1,581	-0.70%
2020/06/29	5	10.55	4	10.59	10.55	1	1,644	0.06%
2020/06/24	15	10.90	0	0.00	10.90	15	1,636	0.92%
2020/06/23	2	10.90	0	0.00	10.90	2	1,664	0.12%
2020/06/22	0	0.00	5	11.35	11.25	-5	1,665	-0.30%
2020/06/19	21	11.09	21	10.95	11.05	0	1,653	0.00%
2020/06/18	10	10.80	15	10.82	10.95	-5	1,633	-0.31%
2020/06/12	5	10.45	1	10.40	10.65	4	1,715	0.23%
2020/06/11	15	11.18	65	11.01	10.85	-50	1,733	-2.88%
2020/06/10	40	11.26	1	11.20	11.25	39	1,732	2.25%
2020/06/09	5	11.35	0	0.00	11.10	5	1,772	0.28%
2020/06/08	15	11.57	0	0.00	11.35	15	1,807	0.83%
2020/06/05	3	11.50	16	11.40	11.55	-13	1,780	-0.73%
2020/06/04	0	0.00	10	10.55	10.55	-10	1,705	-0.59%
2020/06/03	10	10.70	2	10.80	10.75	8	1,725	0.46%
2020/06/01	0	0.00	10	10.45	10.45	-10	1,891	-0.53%
2020/05/29	10	10.15	0	0.00	10.00	10	1,885	0.53%
2020/05/28	6	10.53	1	10.30	10.30	5	1,875	0.27%
2020/05/27	45	10.40	0	0.00	10.35	45	1,875	2.40%
2020/05/25	1	10.20	1	10.20	10.20	0	1,880	0.00%
2020/05/20	0	0.00	2	10.50	10.50	-2	1,889	-0.11%
2020/05/19	1	10.40	0	0.00	10.45	1	1,891	0.05%
2020/05/15	1	10.80	1	10.85	10.70	0	1,881	0.00%
2020/05/14	2	11.30	0	0.00	10.85	2	1,875	0.11%
2020/05/13	17	11.30	0	0.00	11.30	17	1,853	0.92%
2020/05/12	1	11.40	18	11.50	11.40	-17	1,850	-0.92%
2020/05/11	4	11.60	8	11.66	11.60	-4	1,844	-0.22%
2020/05/08	5	11.65	4	11.56	11.40	1	1,840	0.05%
2020/05/07	11	11.77	14	11.66	11.60	-3	1,826	-0.16%
2020/05/06	0	0.00	2	11.30	11.35	-2	1,810	-0.11%
2020/05/05	13	11.50	14	11.37	11.30	-1	1,813	-0.06%
2020/05/04	6	11.57	0	0.00	11.50	6	1,809	0.33%
2020/04/30	1	11.65	1	11.75	11.75	0	1,808	0.00%
2020/04/29	2	11.90	5	11.66	11.60	-3	1,812	-0.17%
2020/04/28	8	11.86	6	11.76	11.85	2	1,781	0.11%
2020/04/22	1	10.75	1	10.85	11.00	0	1,769	0.00%
2020/04/21	0	0.00	3	11.35	10.85	-3	1,784	-0.17%
2020/04/20	9	11.37	33	11.35	11.40	-24	1,832	-1.31%
2020/04/17	2	11.25	22	11.31	11.30	-20	1,833	-1.09%
2020/04/16	1	11.45	1	11.35	11.35	0	1,816	0.00%
2020/04/15	1	11.25	0	0.00	11.25	1	1,812	0.06%
2020/04/13	2	10.75	1	10.50	10.45	1	1,826	0.05%
2020/04/10	0	0.00	4	10.28	10.30	-4	1,839	-0.22%
2020/04/09	0	0.00	1	10.35	10.35	-1	1,909	-0.05%
2020/04/08	18	10.20	5	10.30	10.30	13	2,025	0.64%
2020/04/06	1	10.15	0	0.00	10.00	1	1,996	0.05%
2020/04/01	6	10.00	9	9.71	9.84	-3	1,973	-0.15%
2020/03/31	32	9.31	0	0.00	9.28	32	1,908	1.68%
2020/03/30	10	8.80	13	9.30	9.17	-3	1,897	-0.16%
2020/03/27	0	0.00	17	9.29	9.25	-17	1,890	-0.90%
2020/03/25	0	0.00	5	8.49	8.39	-5	1,857	-0.27%
2020/03/24	0	0.00	1	7.93	7.96	-1	1,864	-0.05%
2020/03/23	1	7.70	0	0.00	7.45	1	1,895	0.05%
2020/03/20	11	8.09	0	0.00	7.93	11	1,909	0.58%
2020/03/19	2	7.70	0	0.00	7.66	2	1,914	0.10%
2020/03/18	17	9.03	0	0.00	8.51	17	1,893	0.90%
2020/03/17	13	9.22	0	0.00	9.20	13	1,863	0.70%
2020/03/16	25	10.32	6	10.47	10.20	19	1,821	1.04%
2020/03/13	11	10.50	2	10.45	10.50	9	1,807	0.50%
2020/03/12	2	12.15	5	11.66	11.60	-3	1,760	-0.17%
2020/03/11	14	12.95	14	12.99	12.70	0	1,717	0.00%
2020/03/10	13	12.91	22	12.87	13.15	-9	1,731	-0.52%
2020/03/09	4.1	13.24	0	0.00	12.90	4.1	1,701	0.24%
2020/03/06	7	13.82	2	14.30	13.70	5	1,661	0.30%
2020/03/05	13	13.88	7	13.84	13.95	6	1,566	0.38%
2020/03/04	5	12.80	2	12.65	12.70	3	1,466	0.20%
2020/03/03	30	13.25	0	0.00	12.90	30	1,451	2.07%
2020/02/27	22	13.20	0	0.00	13.15	22	1,444	1.52%
2020/02/25	0	0.00	6	13.55	13.55	-6	1,428	-0.42%
2020/02/24	0	0.00	1	13.75	13.80	-1	1,438	-0.07%
2020/02/20	0	0.00	20	14.20	14.15	-20	1,436	-1.39%
2020/02/19	0	0.00	2	14.15	14.20	-2	1,435	-0.14%
2020/02/17	3	14.30	0	0.00	14.10	3	1,436	0.21%
2020/02/14	11	14.05	1	14.10	14.10	10	1,474	0.68%
2020/02/13	0	0.00	10	14.26	14.05	-10	1,482	-0.67%
2020/02/10	2	13.93	0	0.00	13.90	2	1,479	0.14%
2020/02/06	21	14.30	1	14.35	14.50	20	1,466	1.36%
2020/02/04	1	13.90	3	14.15	14.15	-2	1,458	-0.14%
2020/02/03	3	13.75	0	0.00	13.70	3	1,471	0.20%
2020/01/31	1	14.70	0	0.00	14.60	1	1,451	0.07%
2020/01/30	14	14.93	8	15.09	14.85	6	1,448	0.41%
2020/01/20	0	0.00	1	16.50	16.50	-1	1,426	-0.07%
2020/01/17	3	16.73	0	0.00	16.75	3	1,420	0.21%
2020/01/15	2	16.75	13	16.72	16.90	-11	1,402	-0.78%
2020/01/14	13	16.79	0.1	16.70	16.75	13	1,386	0.93%
2020/01/13	0	0.00	1	16.50	16.50	-1	1,318	-0.08%
2020/01/10	3	15.78	2	15.80	15.80	1	1,292	0.08%
2020/01/09	3	15.90	2	15.75	15.75	1	1,295	0.08%
2020/01/08	0	0.00	2	15.90	15.85	-2	1,288	-0.16%
2020/01/07	7	15.84	3	16.13	16.15	4	1,274	0.31%
2020/01/06	1	16.40	5	16.20	16.10	-4	1,250	-0.32%
2020/01/03	9	16.46	28	16.43	16.65	-19	1,230	-1.54%
2020/01/02	4	15.75	17	16.43	16.50	-13	1,195	-1.09%
2019/12/31	0	0.00	4	15.15	15.15	-4	1,074	-0.37%
2019/12/26	0	0.00	5	15.15	15.20	-5	1,223	-0.41%
2019/12/25	8	15.10	5	15.07	15.10	3	1,240	0.24%
2019/12/23	6	15.23	1	15.25	15.15	5	1,253	0.40%
2019/12/20	8	15.58	5	15.43	15.40	3	1,256	0.24%
2019/12/19	29	15.69	6	15.70	15.70	23	1,270	1.81%
2019/12/18	1	15.60	5	15.70	15.65	-4	1,299	-0.31%
2019/12/17	3	15.43	3	15.43	15.35	0	1,263	0.00%
2019/12/16	2	15.08	0	0.00	15.25	2	1,236	0.16%
2019/12/13	5	14.60	0	0.00	14.45	5	1,184	0.42%
2019/12/12	2	15.00	0	0.00	14.95	2	1,159	0.17%
2019/12/11	10	15.10	0	0.00	15.10	10	1,154	0.87%
2019/12/06	0	0.00	2	15.08	14.90	-2	1,145	-0.17%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/12/03	0	0.00	3	14.78	14.75	-3	1,141	-0.26%
2019/12/02	0	0.00	2	14.75	14.80	-2	1,150	-0.17%
2019/11/29	5	14.90	0	0.00	14.95	5	1,161	0.43%
2019/11/27	0	0.00	1	15.15	15.05	-1	1,223	-0.08%
2019/11/26	1	15.00	0	0.00	14.95	1	1,223	0.08%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/21	0	0.00	2	15.18	15.30	-2	1,207	-0.17%
2019/11/20	1	15.00	6	15.06	15.15	-5	1,188	-0.42%
2019/11/19	1	14.80	0	0.00	14.75	1	1,174	0.09%
2019/11/18	5	14.80	1	14.85	14.90	4	1,175	0.34%
2019/11/15	1	14.95	4	14.95	14.95	-3	1,174	-0.26%
2019/11/13	8	14.96	4	14.76	15.00	4	1,173	0.34%
2019/11/12	8	15.57	0	0.00	15.40	8	1,128	0.71%
2019/11/11	7	15.80	5	15.84	15.55	2	1,126	0.18%
2019/11/08	8	16.18	0	0.00	16.15	8	1,134	0.70%
2019/11/07	0	0.00	2	16.50	16.30	-2	1,135	-0.18%
2019/11/05	0	0.00	4	16.84	16.80	-4	1,135	-0.35%
2019/11/04	1	16.70	0	0.00	16.65	1	1,149	0.09%
2019/11/01	2	16.50	5	16.45	16.45	-3	1,166	-0.26%
2019/10/31	4	16.69	13	16.90	16.60	-9	1,182	-0.76%
2019/10/28	3	17.43	0	0.00	17.40	3	1,168	0.26%
2019/10/25	11	17.55	3	17.50	17.50	8	1,166	0.69%
2019/10/24	2	17.65	2	17.55	17.55	0	1,175	0.00%
2019/10/23	8	17.76	2	17.65	17.65	6	1,186	0.51%
2019/10/22	2	17.65	0	0.00	17.60	2	1,185	0.17%
2019/10/15	2	17.60	1	17.60	17.70	1	1,234	0.08%
2019/10/14	6	17.78	0	0.00	17.65	6	1,231	0.49%
2019/10/09	5	17.65	8	17.65	17.65	-3	1,241	-0.24%
2019/10/08	1	17.70	1	18.00	17.80	0	1,239	0.00%
2019/10/07	3	18.55	2	18.35	18.35	1	1,212	0.08%
2019/10/04	13	19.00	6	18.73	18.65	7	1,205	0.58%
2019/10/03	2	18.50	2	18.58	18.60	0	1,118	0.00%
2019/10/02	1	18.05	0	0.00	18.15	1	1,111	0.09%
2019/10/01	10	18.03	12	18.01	18.10	-2	1,111	-0.18%
2019/09/27	6	17.65	1	17.55	17.55	5	1,105	0.45%
2019/09/26	0	0.00	6	17.92	17.90	-6	1,131	-0.53%
2019/09/25	2	17.95	2	18.08	18.10	0	1,204	0.00%
2019/09/24	4	18.38	11	18.29	18.30	-7	1,206	-0.58%
2019/09/23	7	18.14	5	18.15	18.20	2	1,185	0.17%
2019/09/19	2	17.43	4	17.53	17.45	-2	1,158	-0.17%
2019/09/18	1	17.25	1	17.40	17.50	0	1,172	0.00%
2019/09/17	4	17.31	0	0.00	17.30	4	1,171	0.34%
2019/09/12	1	17.80	8	17.80	17.80	-7	1,188	-0.59%
2019/09/11	1	17.40	0	0.00	17.35	1	1,218	0.08%
2019/09/10	3	17.55	3	17.65	17.55	0	1,232	0.00%
2019/09/09	2	18.15	0	0.00	17.95	2	1,228	0.16%
2019/09/06	9	18.31	5	18.20	18.25	4	1,228	0.33%
2019/09/05	2	18.05	1	17.90	17.90	1	1,234	0.08%
2019/09/04	1	18.00	0	0.00	18.15	1	1,232	0.08%
2019/09/03	6	18.13	5	18.19	18.00	1	1,240	0.08%
2019/09/02	0	0.00	22	18.25	18.30	-22	1,243	-1.77%
2019/08/30	2	17.95	12	18.05	18.10	-10	1,247	-0.80%
2019/08/28	1	17.05	1	17.20	17.10	0	1,213	0.00%
2019/08/27	0	0.00	6	17.14	17.00	-6	1,222	-0.49%
2019/08/26	1	16.95	6	16.90	17.00	-5	1,249	-0.40%
2019/08/23	7	17.30	0	0.00	17.35	7	1,288	0.54%
2019/08/22	1	17.40	0	0.00	17.40	1	1,293	0.08%
2019/08/15	0	0.00	3	17.07	17.00	-3	1,341	-0.22%
2019/08/14	0	0.00	1	17.25	17.05	-1	1,348	-0.07%
2019/08/12	2	16.30	0	0.00	16.45	2	1,350	0.15%
2019/08/08	3	16.45	0	0.00	16.45	3	1,358	0.22%
2019/08/07	2	16.15	2	16.40	16.25	0	1,368	0.00%
2019/08/05	3	16.85	2	16.55	16.55	1	1,404	0.07%
2019/08/02	5	17.39	1	17.30	17.30	4	1,409	0.28%
2019/08/01	1	18.00	1	17.85	17.85	0	1,416	0.00%
2019/07/31	2	18.15	1	18.10	18.10	1	1,424	0.07%
2019/07/30	1	18.30	2	18.50	18.15	-1	1,432	-0.07%
2019/07/29	5	18.75	3	18.80	18.55	2	1,463	0.14%
2019/07/26	3	18.75	1	18.80	18.65	2	1,474	0.14%
2019/07/25	0	0.00	5	18.50	18.55	-5	1,495	-0.33%
2019/07/24	0	0.00	2	18.33	18.25	-2	1,561	-0.13%
2019/07/23	4	18.36	1	18.35	18.35	3	1,611	0.19%
2019/07/22	2	17.88	0	0.00	17.80	2	1,642	0.12%
2019/07/19	3	18.08	5	18.03	18.00	-2	1,675	-0.12%
2019/07/18	7	18.18	2	18.05	18.05	5	1,809	0.28%
2019/07/17	3	18.80	0	0.00	18.65	3	2,214	0.14%
2019/07/16	1	18.45	0	0.00	18.50	1	2,294	0.04%
2019/07/15	7	18.30	4	18.28	18.30	3	2,328	0.13%
2019/07/12	5	18.71	4	18.60	18.60	1	2,396	0.04%
2019/07/11	0	0.00	2	18.85	18.85	-2	2,482	-0.08%
2019/07/10	0	0.00	10	18.65	18.65	-10	2,715	-0.37%
2019/07/09	4	18.78	20	18.63	18.55	-16	2,865	-0.56%
2019/07/08	4	19.13	4	18.95	18.95	0	2,886	0.00%
2019/07/05	9	19.27	2	19.25	19.25	7	2,977	0.24%
2019/07/04	2	19.53	2	19.35	19.35	0	3,025	0.00%
2019/07/03	23	19.45	4	19.40	19.40	19	3,047	0.62%
2019/07/02	6	19.76	22	19.77	19.95	-16	3,071	-0.52%
2019/07/01	6	19.06	0	0.00	19.10	6	3,116	0.19%
2019/06/28	4	18.88	4	18.90	18.90	0	3,170	0.00%
2019/06/27	0	0.00	1	18.95	18.95	-1	3,214	-0.03%
2019/06/26	7	18.79	3	19.20	18.70	4	3,248	0.12%
2019/06/25	2	19.73	0	0.00	19.25	2	3,285	0.06%
2019/06/24	5	19.55	2	19.55	19.55	3	3,327	0.09%
2019/06/21	0	0.00	2	19.55	19.55	-2	3,581	-0.06%
2019/06/20	1	19.65	0	0.00	19.60	1	3,676	0.03%
2019/06/19	1	19.55	0	0.00	19.55	1	3,892	0.03%
2019/06/18	3	19.28	29	19.21	18.85	-26	4,093	-0.64%
2019/06/17	1	19.45	1	19.60	19.40	0	4,123	0.00%
2019/06/14	0	0.00	2	19.45	19.40	-2	4,192	-0.05%
2019/06/13	15	19.35	17	19.54	19.35	-2	4,418	-0.05%
2019/06/12	1	19.20	5	19.30	19.20	-4	4,474	-0.09%
2019/06/11	0	0.00	5	19.20	19.15	-5	4,545	-0.11%
2019/06/10	7	18.94	4	18.90	18.90	3	4,831	0.06%
2019/06/04	2	19.00	0	0.00	19.00	2	5,196	0.04%
2019/06/03	1	19.00	2	19.05	19.00	-1	5,485	-0.02%
2019/05/28	2	18.25	0	0.00	18.15	2	6,344	0.03%
2019/05/27	1	18.10	1	18.10	18.00	0	6,406	0.00%
2019/05/13	1	18.15	3	17.73	17.75	-2	8,610	-0.02%
2019/05/10	1.3	18.22	2	18.53	18.25	-0.7	8,636	-0.01%
2019/05/08	0	0.00	2	18.95	18.90	-2	8,707	-0.02%
2019/05/07	1	19.15	0	0.00	19.10	1	8,754	0.01%
2019/05/06	6	19.03	3	18.88	18.90	3	8,890	0.03%
2019/05/03	1	19.55	0	0.00	19.50	1	8,868	0.01%
2019/04/30	20	19.33	12	19.26	19.30	8	8,840	0.09%
2019/04/29	4	20.10	2	20.15	20.00	2	8,788	0.02%
2019/04/26	1	20.60	2	20.63	20.55	-1	8,746	-0.01%
2019/04/25	1	20.85	2	21.10	20.95	-1	8,709	-0.01%
2019/04/24	5	21.00	0.3	20.90	20.85	4.7	8,691	0.05%
2019/04/23	11	22.11	7	21.94	21.65	4	8,579	0.05%
2019/04/22	0	0.00	19	21.05	21.65	-19	8,170	-0.23%
2019/04/19	2	20.80	4	21.11	20.90	-2	8,086	-0.02%
2019/04/18	4	20.91	6	20.85	20.70	-2	8,058	-0.02%
2019/04/17	5	21.57	2	21.30	21.30	3	7,997	0.04%
2019/04/16	4	21.88	4	21.98	21.85	0	7,921	0.00%
2019/04/15	37	21.59	34	21.53	21.60	3	7,713	0.04%
2019/04/12	2	20.50	4	20.95	20.55	-2	7,600	-0.03%
2019/04/11	14	21.87	6	21.71	21.10	8	7,598	0.11%
2019/04/10	0	0.00	4	21.29	21.45	-4	7,498	-0.05%
2019/04/08	0	0.00	8	21.17	21.10	-8	7,475	-0.11%
2019/04/03	8	21.32	0	0.00	21.15	8	7,446	0.11%
2019/04/01	0	0.00	3	20.55	20.40	-3	7,315	-0.04%
2019/03/29	5	20.65	8	20.62	20.60	-3	7,273	-0.04%
2019/03/28	1	20.45	5	20.85	20.40	-4	7,281	-0.05%
2019/03/27	1	20.95	0	0.00	20.85	1	7,371	0.01%
2019/03/26	14	21.41	2	21.73	21.30	12	7,649	0.16%
2019/03/25	0	0.00	5	20.76	21.05	-5	7,476	-0.07%
2019/03/22	12	21.61	1	21.30	21.30	11	7,428	0.15%
2019/03/21	10	21.07	39	21.75	22.15	-29	7,226	-0.40%
2019/03/20	1	21.05	9	21.02	20.90	-8	7,022	-0.11%
2019/03/19	7	20.94	104	20.94	20.75	-97	7,005	-1.38%	大賣/
2019/03/18	15	21.17	21	21.26	21.15	-6	6,945	-0.09%
2019/03/15	0	0.00	11	20.55	20.70	-11	6,757	-0.16%
2019/03/14	7	20.56	0	0.00	20.55	7	6,726	0.10%
2019/03/13	13	20.94	9	21.27	20.70	4	6,777	0.06%
2019/03/11	1	20.55	3	20.53	20.40	-2	6,594	-0.03%
2019/03/08	28	20.65	12	20.50	20.50	16	6,674	0.24%
2019/03/07	10	20.71	8	20.92	20.80	2	6,451	0.03%
2019/03/06	100	20.80	0	0.00	20.75	100	6,282	1.59%
2019/03/05	3	20.60	3	20.57	20.50	0	6,401	0.00%
2019/03/04	12	20.83	20	20.75	20.90	-8	6,402	-0.12%
2019/02/27	50	20.67	35	20.57	20.60	15	6,134	0.24%
2019/02/26	6	20.04	6	20.33	19.90	0	5,759	0.00%
2019/02/25	1	20.30	0	0.00	20.20	1	5,731	0.02%
2019/02/22	33	20.64	28	20.81	20.25	5	5,680	0.09%
2019/02/21	19	20.02	9	20.14	20.60	10	5,529	0.18%
2019/02/20	1	20.00	0	0.00	20.15	1	5,470	0.02%
2019/02/19	4	19.99	7	19.94	19.90	-3	5,320	-0.06%
2019/02/18	3	20.83	13	20.49	20.30	-10	5,299	-0.19%
2019/02/15	44	19.75	6	19.68	19.75	38	5,062	0.75%
2019/02/14	41	18.76	31	19.13	19.55	10	4,542	0.22%
2019/02/13	0	0.00	11	17.68	17.80	-11	4,384	-0.25%
2019/02/12	0	0.00	5	17.60	17.60	-5	4,524	-0.11%
2019/02/11	0	0.00	5	17.04	17.10	-5	4,604	-0.11%
2019/01/30	0	0.00	1	17.30	17.00	-1	4,689	-0.02%
2019/01/29	5	16.90	0	0.00	17.05	5	4,771	0.10%
2019/01/25	7	17.11	12	17.08	17.10	-5	5,187	-0.10%
2019/01/23	1	16.10	1	16.30	16.40	0	5,304	0.00%
2019/01/22	0	0.00	1	16.55	16.20	-1	5,487	-0.02%
2019/01/21	9	16.87	0	0.00	16.60	9	5,589	0.16%
2019/01/15	0	0.00	1	16.10	16.55	-1	5,809	-0.02%
2019/01/14	0	0.00	40	15.98	15.90	-40	5,862	-0.68%
2019/01/11	0	0.00	5	16.20	16.15	-5	5,895	-0.08%
2019/01/10	2	16.50	0	0.00	16.25	2	5,909	0.03%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/04	1	15.50	2	15.40	15.60	-1	6,167	-0.02%
2019/01/03	7	16.51	0	0.00	16.20	7	6,201	0.11%
2019/01/02	0	0.00	5	16.15	16.15	-5	6,367	-0.08%
2018/12/28	7	16.09	0	0.00	16.05	7	6,500	0.11%
2018/12/26	0	0.00	4	16.59	16.35	-4	6,578	-0.06%
2018/12/25	12	16.52	0	0.00	16.50	12	6,623	0.18%
2018/12/24	2	17.15	8	17.18	17.15	-6	6,751	-0.09%
2018/12/21	3	17.40	5	17.45	17.30	-2	6,885	-0.03%
2018/12/20	3	17.45	45	17.18	17.15	-42	7,010	-0.60%
2018/12/19	8	18.41	0	0.00	18.35	8	6,916	0.12%
2018/12/18	2	17.50	5	17.34	17.50	-3	6,619	-0.05%
2018/12/17	18	17.20	21	17.24	17.05	-3	6,574	-0.05%
2018/12/14	9	16.63	3	16.80	16.90	6	6,543	0.09%
2018/12/12	6	17.04	0	0.00	17.10	6	6,567	0.09%
2018/12/07	2	17.35	0	0.00	17.40	2	6,846	0.03%
2018/12/06	7	16.99	7	17.58	16.80	0	6,864	0.00%
2018/12/05	0.2	18.40	4	18.40	18.30	-3.8	6,779	-0.06%
2018/12/04	4	18.91	1	18.55	18.50	3	6,829	0.04%
2018/12/03	0	0.00	7	18.71	18.50	-7	6,770	-0.10%
2018/11/30	3	17.85	0	0.00	17.85	3	6,647	0.05%
2018/11/29	0	0.00	5	17.90	17.60	-5	6,593	-0.08%
2018/11/28	31	17.82	231	17.90	17.70	-200	6,479	-3.09%	大賣/鉅額交易
2018/11/27	2	17.00	0	0.00	17.20	2	6,256	0.03%
2018/11/26	1	16.40	1	16.55	16.55	0	6,309	0.00%
2018/11/23	5	16.40	0	0.00	16.35	5	6,312	0.08%
2018/11/22	171	17.11	0	0.00	16.65	171	6,292	2.72%	大買/鉅額交易
2018/11/21	36	17.05	4	17.10	17.10	32	6,290	0.51%
2018/11/20	18	17.24	14	16.94	16.80	4	6,274	0.06%
2018/11/19	0	0.00	4	17.20	17.10	-4	6,144	-0.07%
2018/11/16	0	0.00	19	16.74	16.55	-19	6,064	-0.31%
2018/11/15	0	0.00	2	17.20	16.50	-2	6,016	-0.03%
2018/11/14	47	17.02	41	16.80	17.00	6	5,907	0.10%
2018/11/13	1	17.00	10	17.00	17.00	-9	5,903	-0.15%
2018/11/12	43	16.92	1	17.00	16.80	42	5,826	0.72%
2018/11/09	3	16.62	11	16.68	17.15	-8	5,681	-0.14%
2018/11/08	2	16.70	11	16.76	16.45	-9	5,594	-0.16%
2018/11/07	8	16.64	4	16.44	16.30	4	5,495	0.07%
2018/11/06	26	16.67	22	16.40	16.30	4	5,555	0.07%
2018/11/05	57	16.93	47	16.73	16.70	10	5,505	0.18%
2018/11/02	24	16.10	30	16.40	16.70	-6	5,372	-0.11%
2018/11/01	4	15.15	21	15.12	15.60	-17	5,116	-0.33%
2018/10/31	58	15.41	30	15.39	15.30	28	5,056	0.55%
2018/10/30	20	14.85	30	15.10	15.20	-10	4,960	-0.20%
2018/10/29	0	0.00	5	14.44	14.70	-5	4,883	-0.10%
2018/10/26	2	13.63	4	13.83	13.95	-2	4,903	-0.04%
2018/10/25	1	13.85	0	0.00	13.60	1	4,938	0.02%
2018/10/24	2	15.00	0	0.00	14.85	2	4,921	0.04%
2018/10/23	12	15.15	0	0.00	14.95	12	4,996	0.24%
2018/10/22	1	14.50	2	15.60	15.60	-1	4,969	-0.02%
2018/10/19	11	14.42	0	0.00	14.40	11	5,037	0.22%
2018/10/17	3	15.07	0	0.00	14.70	3	5,450	0.06%
2018/10/15	0	0.00	5	14.95	15.00	-5	6,193	-0.08%
2018/10/12	18	14.18	31	14.23	14.75	-13	6,200	-0.21%
2018/10/11	3	15.25	3	15.27	15.25	0	6,345	0.00%
2018/10/09	6	17.98	2	17.70	16.90	4	6,329	0.06%
2018/10/08	26	18.95	10	18.35	18.30	16	6,201	0.26%
2018/10/05	1	19.90	12	19.53	19.80	-11	6,196	-0.18%
2018/10/04	43	20.57	1	20.65	20.40	42	6,228	0.67%
2018/10/03	5	20.04	10	20.04	20.30	-5	6,317	-0.08%
2018/10/02	6	20.93	8	20.90	20.35	-2	6,449	-0.03%
2018/10/01	5	21.60	3	21.35	21.55	2	6,685	0.03%
2018/09/28	5	21.70	1	21.30	21.60	4	6,984	0.06%
2018/09/27	28	21.87	0	0.00	21.60	28	6,970	0.40%
2018/09/26	1	20.55	1	20.65	21.20	0	6,871	0.00%
2018/09/21	2	20.40	0	0.00	20.35	2	7,004	0.03%
2018/09/20	0.1	20.00	0	0.00	19.90	0.1	7,220	0.00%
2018/09/19	0	0.00	1	20.35	20.05	-1	7,458	-0.01%
2018/09/18	1	20.25	0	0.00	20.00	1	7,955	0.01%
2018/09/17	3	20.97	6	21.03	20.75	-3	8,141	-0.04%
2018/09/14	19	21.03	8	21.06	21.60	11	8,374	0.13%
2018/09/13	4	19.83	3	19.97	20.55	1	8,871	0.01%
2018/09/12	4	19.69	2	19.58	19.35	2	9,600	0.02%
2018/09/11	1	19.95	0	0.00	20.20	1	10,171	0.01%
2018/09/10	4	20.28	31	20.37	19.50	-27	10,344	-0.26%
2018/09/07	7	21.71	2	21.85	21.65	5	10,298	0.05%
2018/09/05	1	23.10	0	0.00	23.00	1	10,385	0.01%
2018/09/04	1	23.05	2	23.50	23.45	-1	10,421	-0.01%
2018/08/31	9	24.16	6	24.39	24.00	3	10,473	0.03%
2018/08/30	0	0.00	1	23.75	23.80	-1	10,375	-0.01%
2018/08/29	1	23.15	0	0.00	23.25	1	10,383	0.01%
2018/08/28	1	23.20	4	23.20	23.05	-3	10,426	-0.03%
2018/08/27	1	22.70	1	23.00	23.05	0	10,485	0.00%
2018/08/24	1	22.15	1	22.15	22.05	0	10,536	0.00%
2018/08/23	11	22.50	3	22.52	22.35	8	10,675	0.07%
2018/08/22	0	0.00	1	22.55	22.50	-1	11,025	-0.01%
2018/08/20	4	22.45	3	22.33	22.10	1	11,180	0.01%
2018/08/17	0	0.00	5	22.53	22.55	-5	11,181	-0.04%
2018/08/16	0	0.00	10	22.50	22.55	-10	11,174	-0.09%
2018/08/15	8	22.33	23	22.75	22.25	-15	11,171	-0.13%
2018/08/14	2	23.30	10	23.42	23.35	-8	11,104	-0.07%
2018/08/13	11	22.96	25	22.63	22.75	-14	11,218	-0.12%
2018/08/10	16	25.66	15	24.85	24.80	1	11,066	0.01%
2018/08/09	3	25.85	2	26.05	25.80	1	11,022	0.01%
2018/08/08	4	26.39	2	26.55	26.10	2	11,075	0.02%
2018/08/07	2	26.70	0	0.00	26.80	2	11,112	0.02%
2018/08/06	6	27.08	1	27.05	26.80	5	11,158	0.04%
2018/08/03	41	26.89	5	27.06	27.80	36	11,206	0.32%
2018/08/02	15	27.91	15	27.35	27.10	0	11,191	0.00%
2018/08/01	3	29.03	6	28.63	28.65	-3	11,116	-0.03%
2018/07/31	2	28.73	42	28.83	28.75	-40	11,093	-0.36%
2018/07/30	10	28.81	14	28.66	28.60	-4	11,145	-0.04%
2018/07/27	0	0.00	9	29.27	29.50	-9	11,101	-0.08%
2018/07/26	28	29.25	15	28.96	28.75	13	11,048	0.12%
2018/07/25	10	29.54	6	29.51	29.20	4	10,983	0.04%
2018/07/24	37	29.75	24	29.84	29.75	13	10,894	0.12%
2018/07/23	18	29.50	2	29.63	29.00	16	10,692	0.15%
2018/07/20	21	29.60	32	30.04	30.25	-11	10,404	-0.11%
2018/07/19	1	28.05	8	28.33	28.50	-7	9,941	-0.07%
2018/07/18	18	28.84	14	28.45	28.15	4	9,977	0.04%
2018/07/17	5	27.89	5	27.27	27.50	0	9,791	0.00%
2018/07/16	7	27.84	3	28.05	27.75	4	9,749	0.04%
2018/07/13	3	28.52	4	28.80	28.50	-1	9,704	-0.01%
2018/07/12	4	28.73	3	28.68	28.20	1	9,610	0.01%
2018/07/11	7	28.81	22	29.00	28.70	-15	9,559	-0.16%
2018/07/10	2	28.50	12	28.72	28.80	-10	9,516	-0.11%
2018/07/09	23	28.69	20	28.88	28.90	3	9,332	0.03%
2018/07/06	14	26.70	26	27.96	29.10	-12	8,951	-0.13%
2018/07/05	7	27.27	16	26.82	26.70	-9	8,674	-0.10%
2018/07/04	15	26.58	10	26.59	26.40	5	8,667	0.06%
2018/07/03	29	27.36	18	27.67	27.10	11	8,645	0.13%
2018/07/02	12	28.69	12	28.77	28.30	0	8,549	0.00%
2018/06/29	5	28.70	8	29.07	28.70	-3	8,516	-0.04%
2018/06/28	20	29.07	16	28.43	27.90	4	8,497	0.05%
2018/06/27	76	28.38	71	28.68	29.25	5	8,282	0.06%
2018/06/26	12	28.68	69	28.34	28.40	-57	7,862	-0.72%
2018/06/25	43	28.90	22	28.53	27.90	21	7,912	0.27%
2018/06/22	52	31.36	165	30.82	30.00	-113	7,719	-1.46%	大賣/鉅額交易
2018/06/21	306	30.45	130	30.96	31.15	176	7,077	2.49%	大買/大賣/鉅額交易
2018/06/20	45	27.93	37	28.33	28.90	8	6,337	0.13%
2018/06/19	1	26.85	3	26.87	26.95	-2	5,755	-0.03%
2018/06/15	3	25.42	1	26.00	25.15	2	5,566	0.04%
2018/06/14	6	26.58	15	26.54	26.10	-9	5,531	-0.16%
2018/06/13	4	25.58	3	25.55	25.45	1	5,452	0.02%
2018/06/12	5	25.55	6	25.58	25.45	-1	5,472	-0.02%
2018/06/11	1	25.80	12	25.78	25.35	-11	5,462	-0.20%
2018/06/08	5	26.24	6	26.15	26.00	-1	5,461	-0.02%
2018/06/06	1	27.00	0	0.00	27.05	1	5,647	0.02%
2018/06/05	3	26.62	0	0.00	26.65	3	5,842	0.05%
2018/06/04	3	26.75	8	26.06	26.10	-5	5,868	-0.09%
2018/06/01	19	26.88	13	26.78	26.90	6	5,796	0.10%
2018/05/31	12	27.58	3	27.73	26.50	9	5,749	0.16%
2018/05/30	33	29.05	27	29.61	28.35	6	5,640	0.11%
2018/05/29	2	28.90	11	28.89	28.90	-9	5,324	-0.17%
2018/05/28	0	0.00	1	26.40	26.30	-1	5,210	-0.02%
2018/05/25	1	26.00	0	0.00	26.10	1	5,249	0.02%
2018/05/24	0	0.00	1	26.80	26.65	-1	5,281	-0.02%
2018/05/23	2	27.20	0	0.00	26.60	2	5,324	0.04%
2018/05/22	1	27.05	0	0.00	27.05	1	5,393	0.02%
2018/05/21	7	27.53	10	27.73	27.80	-3	5,422	-0.06%
2018/05/18	0	0.00	1	26.85	25.90	-1	5,355	-0.02%
2018/05/17	16	27.52	1	27.40	26.55	15	5,550	0.27%
2018/05/16	0	0.00	5	27.00	27.60	-5	5,693	-0.09%
2018/05/15	35	26.75	14	26.84	26.85	21	5,781	0.36%
2018/05/14	5	26.49	4	26.53	26.30	1	5,912	0.02%
2018/05/11	6	26.53	18	26.51	26.65	-12	6,014	-0.20%
2018/05/10	3	25.52	1	25.25	25.20	2	5,914	0.03%
2018/05/09	0	0.00	7	24.60	24.60	-7	5,892	-0.12%
2018/05/08	5	25.15	0	0.00	25.05	5	5,890	0.08%
2018/05/07	4	24.25	2	24.60	25.05	2	5,933	0.03%
2018/05/04	8	24.42	7	24.62	23.90	1	5,922	0.02%
2018/05/03	5	24.20	2	23.75	23.85	3	5,928	0.05%
2018/05/02	4	23.53	13	23.95	23.70	-9	5,947	-0.15%
2018/04/30	7	23.11	10	23.19	23.25	-3	5,972	-0.05%
2018/04/27	0	0.00	1	22.90	22.30	-1	6,007	-0.02%
2018/04/26	1	21.25	0	0.00	21.00	1	6,148	0.02%
2018/04/25	5	21.30	1	21.00	21.60	4	6,620	0.06%
2018/04/24	4	19.70	25	19.06	20.90	-21	6,808	-0.31%
2018/04/23	5	20.72	22	20.95	21.00	-17	6,836	-0.25%
2018/04/19	0	0.00	1	22.30	22.55	-1	7,196	-0.01%
2018/04/18	2	22.60	1	22.10	22.30	1	7,466	0.01%
2018/04/17	10	22.30	2	23.30	22.20	8	7,541	0.11%
2018/04/16	12	23.63	12	24.49	23.20	0	7,687	0.00%
2018/04/13	4	23.13	1	23.00	23.00	3	8,000	0.04%
2018/04/11	15	23.31	2	23.35	23.40	13	8,792	0.15%
2018/04/09	6	24.38	0	0.00	24.35	6	9,832	0.06%
2018/04/03	0	0.00	5	26.00	25.75	-5	10,503	-0.05%
2018/04/02	6	26.82	3	27.05	26.50	3	11,171	0.03%
2018/03/31	58	27.52	59	27.23	27.20	-1	11,562	-0.01%
2018/03/30	22	25.85	10	26.25	25.60	12	11,431	0.10%
2018/03/29	11	26.18	0	0.00	25.65	11	11,564	0.10%
2018/03/28	17	26.58	14	26.91	25.90	3	11,759	0.03%
2018/03/27	1	25.70	6	26.05	26.05	-5	11,555	-0.04%
2018/03/26	2	23.80	4	23.74	23.70	-2	11,556	-0.02%
2018/03/23	9	24.27	0	0.00	24.00	9	11,587	0.08%
2018/03/22	5	26.03	0	0.00	26.05	5	11,667	0.04%
2018/03/21	1	26.85	1	27.15	26.80	0	11,725	0.00%
2018/03/20	5	26.89	0	0.00	26.80	5	12,025	0.04%
2018/03/19	1	27.40	1	26.65	26.60	0	12,383	0.00%
2018/03/16	2	27.40	11	27.10	26.95	-9	12,813	-0.07%
2018/03/15	22	27.72	0	0.00	27.55	22	12,935	0.17%
2018/03/14	6	27.50	6	27.98	27.55	0	13,175	0.00%
2018/03/13	5	27.60	0	0.00	27.65	5	13,221	0.04%
2018/03/12	5	27.30	2	27.58	28.20	3	13,332	0.02%
2018/03/09	9	26.57	3	26.15	26.70	6	13,288	0.05%
2018/03/08	7	27.84	1	27.60	27.55	6	13,430	0.04%
2018/03/07	3	28.87	0	0.00	28.60	3	13,633	0.02%
2018/03/06	3	28.67	2	29.20	28.85	1	13,904	0.01%
2018/03/02	1	29.45	1	29.30	29.30	0	14,638	0.00%
2018/03/01	11	30.14	0	0.00	30.20	11	14,737	0.07%
2018/02/27	2	30.85	0	0.00	29.90	2	15,070	0.01%
2018/02/26	0	0.00	1	30.50	30.40	-1	15,303	-0.01%
2018/02/23	12	30.20	0	0.00	30.10	12	15,273	0.08%
2018/02/22	2	30.20	10	29.64	30.50	-8	15,393	-0.05%
2018/02/21	6	29.30	2	29.23	29.70	4	15,313	0.03%
2018/02/12	11	28.15	30	27.97	27.80	-19	15,343	-0.12%
2018/02/09	6	25.90	2	26.30	26.60	4	15,288	0.03%
2018/02/08	3	29.17	5	29.49	28.65	-2	15,097	-0.01%
2018/02/07	8	29.71	5	29.12	28.20	3	14,990	0.02%
2018/02/06	17.5	29.76	23	29.90	29.35	-5.5	15,184	-0.04%
2018/02/05	4	32.21	9	32.58	32.60	-5	14,999	-0.03%
2018/02/02	2	35.30	29	35.60	35.45	-27	14,916	-0.18%
2018/02/01	20	35.48	1	35.35	35.30	19	14,938	0.13%
2018/01/31	12	35.66	0	0.00	35.95	12	15,019	0.08%
2018/01/30	8	36.24	0	0.00	35.60	8	15,085	0.05%
2018/01/29	2	36.65	13	36.22	36.30	-11	15,087	-0.07%
2018/01/26	8	35.24	2	35.58	35.20	6	15,090	0.04%
2018/01/25	7	36.18	1	35.85	35.80	6	15,332	0.04%
2018/01/24	2	36.35	2	37.00	36.05	0	15,375	0.00%
2018/01/23	7	36.39	3	37.23	36.00	4	15,722	0.03%
2018/01/22	9	36.80	8	36.16	37.00	1	15,884	0.01%
2018/01/19	24	36.91	16	37.04	35.80	8	15,980	0.05%
2018/01/18	47	40.22	9	40.18	39.55	38	15,534	0.24%
2018/01/17	2	41.10	2	40.95	40.95	0	15,414	0.00%
2018/01/16	33	41.18	30	42.17	41.30	3	15,409	0.02%
2018/01/15	11	39.85	9	39.92	40.10	2	15,291	0.01%
2018/01/12	55	40.95	32	41.96	40.25	23	15,232	0.15%
2018/01/11	3	40.30	4	40.19	39.80	-1	15,086	-0.01%
2018/01/10	6	41.31	12	41.33	40.20	-6	15,058	-0.04%
2018/01/09	40	39.26	43	41.08	41.20	-3	15,144	-0.02%
2018/01/08	34	41.94	5	43.79	40.50	29	15,071	0.19%
2018/01/05	13	44.21	13	44.70	44.35	0	14,699	0.00%
2018/01/04	41	44.86	42	45.12	44.15	-1	14,418	-0.01%
2018/01/03	48	43.37	63	43.19	44.80	-15	13,966	-0.11%
2018/01/02	17	38.70	34	40.00	40.75	-17	13,344	-0.13%