達運 (6120)-元大-崇德券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.50
漲跌
▼0.10
漲幅
-0.64%
成交量
2,878張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	6	15.57	1	15.65	15.50	5	10,575	0.05%
2024/05/13	1	15.60	0	0.00	15.60	1	10,660	0.01%
2024/05/10	1	15.70	0	0.00	15.80	1	10,718	0.01%
2024/05/09	1	16.10	2	15.95	15.80	-1	10,793	-0.01%
2024/05/08	2	15.70	1	15.55	15.65	1	10,798	0.01%
2024/05/07	3	15.53	3	15.33	15.55	0	10,891	0.00%
2024/05/06	12	15.63	10	15.60	15.60	2	10,907	0.02%
2024/05/03	32	15.66	14	15.60	15.45	18	10,980	0.16%
2024/04/30	0	0.00	3	17.23	17.00	-3	10,716	-0.03%
2024/04/29	0	0.00	3	17.30	17.50	-3	10,872	-0.03%
2024/04/26	5	17.04	4	17.00	17.00	1	10,955	0.01%
2024/04/25	0	0.00	1	16.85	16.85	-1	11,515	-0.01%
2024/04/24	207	16.80	212	17.00	16.80	-5	12,382	-0.04%	大買/大賣/
2024/04/23	10	16.71	5	16.99	16.70	5	12,508	0.04%
2024/04/22	11	16.74	61	16.62	16.80	-50	12,501	-0.40%
2024/04/19	5	15.65	1	15.95	15.75	4	12,587	0.03%
2024/04/18	24	15.94	12	16.01	15.90	12	13,006	0.09%
2024/04/17	5	15.70	9	15.73	15.60	-4	14,719	-0.03%
2024/04/16	2	15.80	100	15.60	15.60	-98	15,102	-0.65%
2024/04/15	40	16.45	0	0.00	16.40	40	15,356	0.26%
2024/04/12	9	17.08	25	17.09	16.75	-16	15,296	-0.10%
2024/04/11	15	17.36	1	17.50	17.15	14	15,201	0.09%
2024/04/10	21	17.69	199	17.55	17.55	-178	15,264	-1.17%	大賣/鉅額交易
2024/04/09	413	17.87	47	17.55	17.25	366	15,120	2.42%	大買/鉅額交易
2024/04/08	1,275	18.21	66	18.65	17.90	1,209	14,805	8.17%	大買/鉅額交易
2024/04/03	32	17.99	112	17.74	18.60	-80	13,686	-0.58%	大賣/
2024/04/02	72	17.06	85	17.11	16.95	-13	12,806	-0.10%
2024/04/01	0	0.00	41	16.55	16.55	-41	12,262	-0.33%
2024/03/29	41	16.05	49	16.31	16.10	-8	12,158	-0.07%
2024/03/28	4	16.13	3	16.15	16.15	1	12,089	0.01%
2024/03/27	42	15.95	0	0.00	15.95	42	12,044	0.35%
2024/03/26	1	15.95	0	0.00	15.90	1	12,016	0.01%
2024/03/25	31	16.29	0	0.00	16.25	31	11,947	0.26%
2024/03/22	2	15.95	39	15.95	15.95	-37	11,882	-0.31%
2024/03/21	3	15.60	3	15.65	15.80	0	11,845	0.00%
2024/03/20	40	15.67	39	15.90	15.65	1	11,799	0.01%
2024/03/18	2	15.90	0	0.00	15.95	2	11,743	0.02%
2024/03/15	0	0.00	8	15.70	15.75	-8	11,764	-0.07%
2024/03/14	3	15.60	3	15.65	15.65	0	11,757	0.00%
2024/03/13	49	16.04	44	16.07	15.95	5	11,681	0.04%
2024/03/12	14	16.90	16	16.96	16.95	-2	11,466	-0.02%
2024/03/11	24	16.45	19	16.35	16.50	5	11,000	0.05%
2024/03/08	1	15.30	0	0.00	15.00	1	10,733	0.01%
2024/03/05	4.2	16.03	23	16.09	16.05	-18.8	10,524	-0.18%
2024/03/04	3	15.65	0	0.00	15.50	3	10,356	0.03%
2024/03/01	1	15.60	9	15.70	15.40	-8	10,307	-0.08%
2024/02/29	66	15.66	0	0.00	15.65	66	10,277	0.64%
2024/02/27	31	15.89	5	15.80	15.80	26	10,237	0.25%
2024/02/26	10	16.08	15.5	16.13	16.20	-5.5	10,170	-0.05%
2024/02/22	2	16.53	10	16.50	16.35	-8	10,080	-0.08%
2024/02/20	18	16.98	84	16.79	16.65	-66	9,965	-0.66%
2024/02/19	4	17.10	5	16.99	16.85	-1	9,869	-0.01%
2024/02/16	10	16.88	7	17.11	17.10	3	9,692	0.03%
2024/02/15	2	16.33	43	16.39	16.30	-41	9,410	-0.44%
2024/02/05	1	15.85	2	15.75	15.75	-1	9,238	-0.01%
2024/02/02	4	15.61	2	15.63	15.50	2	9,147	0.02%
2024/02/01	3	15.30	3	15.30	15.35	0	9,110	0.00%
2024/01/31	7	15.75	6	15.55	15.50	1	9,015	0.01%
2024/01/30	3	16.10	4.2	16.20	16.10	-1.2	8,903	-0.01%
2024/01/29	8	15.86	2	15.83	15.85	6	8,780	0.07%
2024/01/26	7	16.04	4	16.49	15.80	3	8,713	0.03%
2024/01/25	47	16.17	12	16.19	15.95	35	8,589	0.41%
2024/01/24	4	16.43	0	0.00	16.25	4	8,453	0.05%
2024/01/23	14	16.77	11	16.68	16.40	3	8,338	0.04%
2024/01/22	10	16.66	43	16.73	16.45	-33	8,093	-0.41%
2024/01/19	86	17.04	35	17.23	16.90	51	7,868	0.65%
2024/01/18	80.2	17.19	62	17.29	17.45	18.2	7,224	0.25%
2024/01/17	16	15.93	20	16.03	15.90	-4	6,305	-0.06%
2024/01/16	3	16.87	4	16.81	16.40	-1	6,114	-0.02%
2024/01/15	46	16.83	42	16.85	16.80	4	5,822	0.07%
2024/01/12	96	16.56	72	16.66	16.80	24	5,465	0.44%
2024/01/11	100	17.02	88	17.14	16.45	12	4,982	0.24%
2024/01/10	43	14.97	38	15.88	16.25	5	3,206	0.16%
2024/01/09	27	14.99	29	14.92	14.80	-2	2,785	-0.07%
2024/01/08	0	0.00	2	14.20	14.15	-2	2,602	-0.08%
2024/01/04	6	14.33	6	14.30	14.15	0	2,574	0.00%
2023/12/27	0	0.00	4	13.55	13.55	-4	2,957	-0.14%
2023/12/26	0	0.00	0.7	13.32	13.40	-0.7	3,005	-0.02%
2023/12/22	1	13.35	0	0.00	13.25	1	3,109	0.03%
2023/12/21	2	13.30	0	0.00	13.30	2	3,140	0.06%
2023/12/20	2	13.40	0	0.00	13.50	2	3,214	0.06%
2023/12/19	2	13.30	0	0.00	13.30	2	3,325	0.06%
2023/12/15	5	13.65	0	0.00	13.65	5	3,401	0.15%
2023/12/14	0	0.00	3	13.85	13.70	-3	3,554	-0.08%
2023/12/13	3	13.55	0	0.00	13.55	3	3,790	0.08%
2023/12/12	4	13.70	1	13.75	13.70	3	3,975	0.08%
2023/12/08	2	13.75	0	0.00	13.80	2	4,394	0.05%
2023/12/07	6	13.67	0	0.00	13.65	6	4,921	0.12%
2023/12/06	1	13.80	0	0.00	13.75	1	4,977	0.02%
2023/12/05	0	0.00	2	13.85	13.85	-2	4,991	-0.04%
2023/12/04	2	14.00	0	0.00	14.00	2	5,037	0.04%
2023/11/30	18	13.40	18	13.60	13.75	0	5,063	0.00%
2023/11/29	4	13.85	0	0.00	13.85	4	5,040	0.08%
2023/11/27	2	13.80	6	13.93	13.75	-4	5,065	-0.08%
2023/11/22	4	14.21	7	14.10	14.10	-3	5,085	-0.06%
2023/11/21	0	0.00	2	14.10	14.05	-2	5,030	-0.04%
2023/11/20	0	0.00	4	14.00	13.90	-4	5,056	-0.08%
2023/11/16	4	13.70	0	0.00	13.60	4	5,154	0.08%
2023/11/14	3	13.50	0	0.00	13.40	3	5,191	0.06%
2023/11/13	9	13.42	5	13.40	13.40	4	5,230	0.08%
2023/11/09	16	13.59	10	13.70	13.55	6	5,324	0.11%
2023/11/07	2	13.95	0	0.00	13.90	2	5,473	0.04%
2023/11/02	6	14.13	0	0.00	14.10	6	5,977	0.10%
2023/11/01	6	13.90	0	0.00	13.75	6	5,987	0.10%
2023/10/30	1	13.90	0	0.00	13.95	1	6,089	0.02%
2023/10/27	2	13.95	0	0.00	13.95	2	6,108	0.03%
2023/10/26	0	0.00	1	14.10	14.10	-1	6,188	-0.02%
2023/10/25	1	14.45	1	14.50	14.45	0	6,233	0.00%
2023/10/23	3	13.98	8	14.01	14.00	-5	6,551	-0.08%
2023/10/20	0	0.00	6	13.60	13.50	-6	6,653	-0.09%
2023/10/19	3	13.70	0	0.00	13.80	3	6,736	0.04%
2023/10/18	5	13.96	0	0.00	13.90	5	6,942	0.07%
2023/10/17	1	14.10	0	0.00	14.15	1	7,104	0.01%
2023/10/16	10	14.66	6	14.45	14.30	4	7,417	0.05%
2023/10/13	0.2	14.80	0	0.00	14.70	0.2	7,394	0.00%
2023/10/12	1	15.00	2	15.10	14.85	-1	7,571	-0.01%
2023/10/11	17	15.03	3	14.85	14.75	14	7,913	0.18%
2023/10/06	0	0.00	1	16.10	15.90	-1	8,521	-0.01%
2023/10/05	6	16.23	0	0.00	16.30	6	9,007	0.07%
2023/10/03	9	15.95	1	16.20	16.05	8	9,820	0.08%
2023/10/02	1	16.10	1	16.05	16.15	0	9,763	0.00%
2023/09/28	0	0.00	3	16.05	15.80	-3	9,746	-0.03%
2023/09/27	1	16.00	1	15.85	15.90	0	9,694	0.00%
2023/09/25	4	16.06	5	16.05	16.05	-1	9,699	-0.01%
2023/09/22	4	15.96	4	15.95	16.00	0	9,645	0.00%
2023/09/20	0	0.00	1	15.65	15.55	-1	9,535	-0.01%
2023/09/19	5	15.75	2	16.00	15.85	3	9,608	0.03%
2023/09/18	5	16.13	10	16.20	16.10	-5	9,959	-0.05%
2023/09/15	11	15.75	52	15.73	15.55	-41	10,661	-0.38%
2023/09/14	42	15.92	13	15.72	15.70	29	10,989	0.26%
2023/09/13	4	14.85	3	15.27	14.95	1	11,493	0.01%
2023/09/12	36	15.31	30	15.04	14.50	6	11,354	0.05%
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	21	14.10	0	0.00	14.10	21	10,884	0.19%
2023/09/06	2	14.65	2	15.00	14.60	0	10,845	0.00%
2023/09/05	3	14.73	0	0.00	14.95	3	10,846	0.03%
2023/09/04	3	14.85	0	0.00	14.95	3	10,833	0.03%
2023/08/31	2	14.75	0	0.00	14.90	2	10,810	0.02%
2023/08/23	4	14.45	2	14.40	14.50	2	10,905	0.02%
2023/08/22	5	14.76	0	0.00	14.60	5	10,845	0.05%
2023/08/21	2	15.15	1	15.20	15.20	1	10,781	0.01%
2023/08/17	6	15.47	0	0.00	15.45	6	10,708	0.06%
2023/08/16	2	15.18	3	15.10	15.10	-1	10,657	-0.01%
2023/08/15	1	15.40	4	15.40	15.45	-3	10,600	-0.03%
2023/08/14	3	14.70	0	0.00	14.85	3	10,529	0.03%
2023/08/11	1	15.00	0	0.00	15.30	1	10,457	0.01%
2023/08/10	15	14.41	20	14.58	14.70	-5	10,312	-0.05%
2023/08/09	59	15.17	40	15.30	15.10	19	10,074	0.19%
2023/08/08	2	16.78	3	17.00	16.75	-1	9,895	-0.01%
2023/08/07	0	0.00	2	16.50	16.50	-2	9,784	-0.02%
2023/08/02	27	16.10	0	0.00	16.15	27	9,702	0.28%
2023/08/01	7	16.63	1	16.60	16.65	6	9,609	0.06%
2023/07/31	6	16.67	0	0.00	16.65	6	9,576	0.06%
2023/07/28	11	16.79	2	16.98	16.95	9	9,484	0.09%
2023/07/27	19	17.22	1	17.05	17.20	18	9,398	0.19%
2023/07/26	20	16.57	5	16.45	16.45	15	9,213	0.16%
2023/07/25	8	17.33	8	17.25	17.65	0	8,969	0.00%
2023/07/24	9	17.38	0.1	17.25	17.25	8.9	8,812	0.10%
2023/07/21	22	17.85	2	18.33	17.70	20	8,670	0.23%
2023/07/20	12	19.00	3	19.32	18.90	9	8,434	0.11%
2023/07/19	5.1	19.27	25	19.36	19.20	-19.9	8,219	-0.24%
2023/07/18	1	18.65	1	18.20	18.20	0	7,875	0.00%
2023/07/17	15	19.18	20	19.02	18.95	-5	7,689	-0.07%
2023/07/14	0	0.00	8	19.75	18.75	-8	7,505	-0.11%
2023/07/13	7	19.84	55	19.57	19.15	-48	7,164	-0.67%
2023/07/12	7	18.18	22	18.45	18.90	-15	6,415	-0.23%
2023/07/11	33	17.66	43	17.89	17.70	-10	5,935	-0.17%
2023/07/10	26	17.08	22	17.23	17.50	4	5,248	0.08%
2023/07/07	20	15.69	12	15.88	15.95	8	4,908	0.16%
2023/07/06	5	15.44	3	15.58	15.40	2	4,824	0.04%
2023/07/05	0	0.00	3	15.15	15.20	-3	4,789	-0.06%
2023/07/04	16	14.92	5	15.00	14.90	11	4,762	0.23%
2023/07/03	7	15.37	5	15.45	15.25	2	4,747	0.04%
2023/06/30	2	15.10	2	15.10	15.15	0	4,708	0.00%
2023/06/29	0	0.00	0	14.70	14.70	0	4,689	0.00%
2023/06/28	1	14.70	0	0.00	14.55	1	4,674	0.02%
2023/06/27	36	14.28	25	14.34	14.40	11	4,644	0.24%
2023/06/26	23	15.87	28	15.92	15.25	-5	4,497	-0.11%
2023/06/21	28	16.25	26	16.11	15.85	2	4,000	0.05%
2023/06/20	7	14.62	25	15.05	15.55	-18	3,047	-0.59%
2023/06/19	12	14.05	16	14.14	14.15	-4	2,575	-0.16%
2023/06/16	0	0.00	3	13.55	13.55	-3	1,831	-0.16%
2023/06/15	2	11.75	10	12.02	12.35	-8	1,761	-0.45%
2023/06/14	0	0.00	6	11.28	11.25	-6	1,665	-0.36%
2023/06/12	5.1	11.00	0	0.00	10.95	5.1	1,616	0.31%
2023/06/09	1	10.90	0	0.00	10.85	1	1,595	0.06%
2023/06/05	10	11.08	11	10.92	10.85	-1	1,580	-0.06%
2023/06/02	1	10.75	1	10.75	10.75	0	1,456	0.00%
2023/05/30	4	11.04	0	0.00	10.65	4	1,441	0.28%
2023/05/26	10	10.40	0	0.00	10.25	10	1,375	0.73%
2023/05/05	0	10.25	0	0.00	10.25	0	1,661	0.00%
2023/04/21	5	10.60	5	10.45	10.40	0	1,637	0.00%
2023/04/20	5	10.70	5	10.68	10.65	0	1,608	0.00%
2023/04/17	0	0.00	1	11.30	11.35	-1	1,495	-0.07%
2023/04/13	0	0.00	0	10.80	10.75	0	1,381	0.00%
2023/04/11	5	10.60	5	10.70	10.70	0	1,348	0.00%
2023/03/28	0	0.00	2	10.55	10.40	-2	1,265	-0.16%
2023/03/24	5	10.50	6	10.59	10.60	-1	1,246	-0.08%
2023/03/23	5	10.50	5	10.55	10.45	0	1,223	0.00%
2023/03/22	1	10.60	6.4	10.83	10.60	-5.4	1,209	-0.45%
2023/03/21	3	10.60	13	10.68	10.60	-10	1,145	-0.87%
2023/03/20	0	0.00	10	10.05	10.00	-10	1,074	-0.93%
2023/03/13	1	9.90	0	0.00	10.00	1	1,082	0.09%
2023/03/10	2	10.05	0	0.00	10.15	2	1,076	0.19%
2023/03/09	0.4	10.35	2	10.30	10.20	-1.6	1,066	-0.15%
2023/03/06	0.1	10.35	0	0.00	10.25	0.1	1,042	0.00%
2023/03/01	2	10.28	0	0.00	10.15	2	1,012	0.20%
2023/02/23	0	0.00	6	10.39	10.30	-6	964	-0.62%
2023/02/22	2	10.25	2	10.30	10.30	0	939	0.00%
2023/02/21	7	10.09	24	10.10	10.05	-17	891	-1.91%
2023/02/20	4	10.15	20	10.19	10.20	-16	868	-1.84%
2023/02/17	58.4	10.04	0	0.00	9.99	58.4	841	6.94%
2023/02/14	0	0.00	20	9.75	9.78	-20	782	-2.56%
2023/02/07	5	9.63	0	0.00	9.67	5	705	0.71%
2023/02/06	5	9.51	10	9.45	9.52	-5	676	-0.74%
2023/02/03	0	0.00	15	9.18	9.25	-15	636	-2.35%
2023/01/13	0	0.00	10	8.85	8.85	-10	604	-1.65%
2023/01/11	0	0.00	19	9.00	8.99	-19	607	-3.13%
2023/01/09	10	8.99	0	0.00	8.99	10	618	1.62%
2022/12/21	0	0.00	1	8.82	8.83	-1	737	-0.14%
2022/12/20	1	8.75	0	0.00	8.71	1	744	0.13%
2022/12/05	1	9.33	0	0.00	9.36	1	834	0.12%
2022/12/02	5	9.26	0	0.00	9.25	5	826	0.61%
2022/12/01	0	0.00	11	9.20	9.18	-11	832	-1.32%
2022/11/24	0	0.00	1	9.16	9.13	-1	1,201	-0.08%
2022/11/04	0	0.00	3	8.98	8.98	-3	1,463	-0.20%
2022/10/11	1	9.02	5	9.03	9.05	-4	1,643	-0.24%
2022/10/06	0	0.00	20	9.18	9.23	-20	1,644	-1.22%
2022/09/29	0	0.00	11	8.58	8.59	-11	1,689	-0.65%
2022/09/28	0	0.00	8	8.25	8.23	-8	1,702	-0.47%
2022/09/26	1	8.81	4	8.87	8.59	-3	1,707	-0.18%
2022/09/23	15	9.11	18	9.11	9.12	-3	1,703	-0.18%
2022/09/22	0	0.00	7	9.05	9.20	-7	1,732	-0.40%
2022/09/16	0.2	9.54	1	9.45	9.45	-0.9	1,783	-0.05%
2022/09/15	0	0.00	7	9.55	9.54	-7	1,822	-0.38%
2022/09/12	2	9.42	0	0.00	9.40	2	1,896	0.11%
2022/09/06	1	9.47	1	9.68	9.45	0	1,940	0.00%
2022/09/05	2	9.71	0	0.00	9.60	2	1,962	0.10%
2022/09/02	0	0.00	20	9.90	9.90	-20	1,958	-1.02%
2022/08/31	4	10.30	0	0.00	10.30	4	1,961	0.20%
2022/08/19	2	10.65	0	0.00	10.70	2	2,648	0.08%
2022/08/17	0.1	10.50	0	0.00	10.40	0.1	2,661	0.00%
2022/08/16	0	0.00	6	10.45	10.35	-6	2,798	-0.21%
2022/08/15	1	10.65	21	10.53	10.50	-20	3,127	-0.64%
2022/08/11	2	10.35	2	10.15	10.15	0	3,110	0.00%
2022/08/10	20	10.10	0	0.00	10.10	20	3,125	0.64%
2022/08/03	1	10.00	0	0.00	9.96	1	3,145	0.03%
2022/08/02	1	10.20	0	0.00	10.10	1	3,148	0.03%
2022/07/29	0	0.00	1	10.20	10.15	-1	3,139	-0.03%
2022/07/21	3	10.10	0	0.00	10.10	3	3,151	0.10%
2022/07/20	0	0.00	3	9.93	9.94	-3	3,142	-0.10%
2022/07/19	0	0.00	1	9.91	9.92	-1	3,151	-0.03%
2022/07/18	0	0.00	3	9.70	9.80	-3	3,153	-0.10%
2022/07/13	0	9.24	0	0.00	9.30	0	3,182	0.00%
2022/07/07	0	0.00	18	9.08	9.22	-18	3,180	-0.57%
2022/07/06	10	9.31	3	9.17	9.02	7	3,190	0.22%
2022/07/05	1	9.14	0	0.00	9.16	1	3,185	0.03%
2022/07/04	1.1	9.19	1	9.13	9.05	0.1	3,196	0.00%
2022/07/01	5	9.25	0	0.00	9.06	5	3,223	0.16%
2022/06/30	3	9.83	0	0.00	9.68	3	3,217	0.09%
2022/06/24	1	10.10	0	0.00	10.00	1	3,266	0.03%
2022/06/23	0	0.00	1	10.05	9.85	-1	3,276	-0.03%
2022/06/22	1	9.71	1	9.83	9.76	0	3,260	0.00%
2022/06/21	5	9.93	3	10.03	10.05	2	3,260	0.06%
2022/06/20	3	9.84	2	9.81	9.66	1	3,264	0.03%
2022/06/17	10	10.00	0	0.00	10.10	10	3,231	0.31%
2022/06/16	1	10.35	0	0.00	10.10	1	3,230	0.03%
2022/06/15	0	10.30	0	0.00	10.30	0	3,242	0.00%
2022/06/14	12	10.00	1	10.00	10.20	11	3,260	0.34%
2022/06/13	3	10.25	0	0.00	10.15	3	3,251	0.09%
2022/06/09	1	10.80	2	10.65	10.60	-1	3,235	-0.03%
2022/06/08	0	10.65	0	0.00	10.65	0	3,197	0.00%
2022/06/07	10	10.50	0	0.00	10.50	10	3,216	0.31%
2022/06/06	1	10.60	1	10.70	10.65	0	3,230	0.00%
2022/06/02	0	11.00	0	0.00	10.75	0	3,155	0.00%
2022/06/01	2	10.70	0.1	10.81	10.70	2	2,944	0.07%
2022/05/31	8	10.68	3.1	10.68	10.65	5	2,886	0.17%
2022/05/30	0.1	10.40	0	0.00	10.40	0.1	2,659	0.00%
2022/05/27	2	10.40	2	10.40	10.45	0	2,700	0.00%
2022/05/24	2	10.40	5	10.38	10.25	-3	2,575	-0.12%
2022/05/23	6	11.06	0	0.00	10.90	6	2,451	0.25%
2022/05/20	2	10.75	0	0.00	10.75	2	2,152	0.09%
2022/05/18	0	0.00	40	10.95	11.15	-40	2,169	-1.84%
2022/05/17	11	10.61	0	0.00	10.65	11	2,150	0.51%
2022/05/13	0	0.00	1	10.50	10.40	-1	2,197	-0.05%
2022/05/05	0	0.00	4	10.90	10.85	-4	2,445	-0.16%
2022/05/03	3	10.75	7	10.70	10.75	-4	2,489	-0.16%
2022/04/27	0	10.45	2	10.60	10.70	-2	2,599	-0.08%
2022/04/26	1	10.70	6	10.80	10.75	-5	2,597	-0.19%
2022/04/25	0.1	10.90	5	10.80	10.75	-4.9	2,627	-0.19%
2022/04/21	4	11.35	4	11.25	11.25	0	2,739	0.00%
2022/04/15	0	0.00	10	11.05	11.05	-10	3,583	-0.28%
2022/04/14	9	11.17	5	11.15	11.15	4	3,739	0.11%
2022/04/13	0	0.00	2	11.30	11.35	-2	3,916	-0.05%
2022/04/11	1	11.20	0	0.00	11.15	1	4,688	0.02%
2022/04/07	25.1	11.57	0	0.00	11.45	25.1	6,608	0.38%
2022/04/06	5	11.80	0	0.00	11.90	5	6,749	0.07%
2022/04/01	3	11.90	0	0.00	11.95	3	7,088	0.04%
2022/03/31	21	12.17	2	12.25	12.10	19	7,157	0.27%
2022/03/30	0	0.00	30	12.25	12.25	-30	7,207	-0.42%
2022/03/29	7	12.37	0	0.00	12.30	7	7,276	0.10%
2022/03/25	1	12.80	0	0.00	12.85	1	7,848	0.01%
2022/03/24	15	12.85	0	0.00	12.95	15	7,888	0.19%
2022/03/22	0	0.00	6	13.00	13.10	-6	8,294	-0.07%
2022/03/21	5	13.15	0	0.00	12.90	5	9,065	0.06%
2022/03/18	0	0.00	2	13.20	13.15	-2	10,021	-0.02%
2022/03/17	2	12.95	0	0.00	13.05	2	10,283	0.02%
2022/03/16	0	0.00	0	13.05	12.75	0	10,964	0.00%
2022/03/15	0	12.90	0	0.00	12.90	0	11,145	0.00%
2022/03/11	3	13.00	0	0.00	13.20	3	11,265	0.03%
2022/03/10	5	13.10	9	13.17	13.10	-4	11,290	-0.04%
2022/03/09	0	0.00	22	12.70	12.80	-22	11,254	-0.20%
2022/03/07	2	12.25	0	0.00	12.20	2	11,190	0.02%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/02	4	12.85	0	0.00	13.00	4	11,335	0.04%
2022/03/01	0	0.00	3	13.10	13.15	-3	11,239	-0.03%
2022/02/24	9	12.97	0	0.00	12.85	9	11,276	0.08%
2022/02/22	7	13.53	0	0.00	13.60	7	11,281	0.06%
2022/02/21	1	13.75	0	0.00	14.00	1	11,304	0.01%
2022/02/18	8	13.90	0	0.00	13.85	8	11,289	0.07%
2022/02/16	0	0.00	1	14.35	14.10	-1	11,265	-0.01%
2022/02/15	30	14.20	0	0.00	13.90	30	11,272	0.27%
2022/02/11	0	0.00	22	14.40	14.30	-22	11,205	-0.20%
2022/02/09	0	0.00	10	14.35	14.30	-10	11,116	-0.09%
2022/02/08	1	13.80	27	13.67	14.00	-26	11,059	-0.24%
2022/02/07	0	0.00	1	13.10	13.45	-1	11,009	-0.01%
2022/01/26	2	12.78	1	12.95	12.70	1	10,980	0.01%
2022/01/25	3	12.88	0	0.00	12.75	3	10,972	0.03%
2022/01/24	3	12.80	0	0.00	13.15	3	10,947	0.03%
2022/01/21	2	13.30	0	0.00	13.25	2	10,923	0.02%
2022/01/20	0	0.00	10	13.90	13.70	-10	10,900	-0.09%
2022/01/18	20	13.85	20	13.80	13.75	0	10,828	0.00%
2022/01/17	11	13.51	1	13.45	13.65	10	10,791	0.09%
2022/01/14	6	13.22	0	0.00	13.35	6	10,755	0.06%
2022/01/13	25	13.72	1	14.05	13.70	24	10,673	0.22%
2022/01/12	8	14.04	4	14.28	14.00	4	10,594	0.04%
2022/01/11	40	14.09	0	0.00	14.15	40	10,392	0.38%
2022/01/10	33.1	14.61	27	15.12	14.40	6.1	10,207	0.06%
2022/01/07	65	14.65	22	14.70	14.55	43	9,773	0.44%
2022/01/06	5.1	15.17	23	15.43	15.15	-17.9	9,598	-0.19%
2022/01/05	15	15.00	3	15.68	14.90	12	9,413	0.13%
2022/01/04	57	15.25	10.3	15.35	15.10	46.7	8,986	0.52%
2022/01/03	71	16.14	40	16.22	16.10	31	8,602	0.36%
2021/12/30	16	15.85	66	15.57	16.00	-50	7,340	-0.68%
2021/12/29	36	14.53	9	14.62	14.55	27	6,655	0.41%
2021/12/28	3	14.48	58	14.90	14.60	-55	6,490	-0.85%
2021/12/27	2	14.45	39	14.11	14.45	-37	6,159	-0.60%
2021/12/24	0	0.00	25	14.06	14.10	-25	6,077	-0.41%
2021/12/23	0	0.00	3	14.37	14.35	-3	6,005	-0.05%
2021/12/22	46	14.70	28	14.80	14.30	18	5,924	0.30%
2021/12/21	2	13.93	0	0.00	13.95	2	5,385	0.04%
2021/12/20	0	0.00	1	13.95	14.10	-1	5,307	-0.02%
2021/12/17	38	14.18	17	14.08	14.00	21	5,250	0.40%
2021/12/16	10	14.84	30	14.84	14.85	-20	5,064	-0.39%
2021/12/15	16	15.01	11	15.13	14.60	5	4,812	0.10%
2021/12/14	135	15.31	75	15.48	14.10	60	4,038	1.49%	大買/
2021/12/13	1	15.10	29	15.21	15.55	-28	3,048	-0.92%
2021/12/10	107	13.44	76	13.64	14.15	31	2,758	1.12%	大買/
2021/12/09	16	12.09	15	12.80	12.90	1	2,045	0.05%
2021/12/08	0	0.00	7	11.65	11.75	-7	1,838	-0.38%
2021/12/07	0	0.00	2	11.55	11.50	-2	1,810	-0.11%
2021/12/06	2	11.35	0	0.00	11.45	2	1,682	0.12%
2021/11/22	2	11.55	0	0.00	11.70	2	1,376	0.15%
2021/11/19	3	11.35	0	0.00	11.30	3	1,324	0.23%
2021/11/18	0	0.00	31	11.21	11.50	-31	1,294	-2.39%
2021/11/16	2	11.05	0	0.00	10.90	2	1,240	0.16%
2021/11/12	18	10.95	0	0.00	10.90	18	1,226	1.47%
2021/11/05	1	11.10	0	0.00	11.25	1	1,265	0.08%
2021/11/04	1	11.10	0	0.00	11.10	1	1,268	0.08%
2021/11/01	2	11.45	0	0.00	11.40	2	1,313	0.15%
2021/10/25	6	11.25	0	0.00	11.35	6	1,338	0.45%
2021/10/22	2	11.25	0	0.00	11.15	2	1,361	0.15%
2021/10/21	3	11.15	0	0.00	11.00	3	1,366	0.22%
2021/10/19	7	10.84	0	0.00	10.90	7	1,406	0.50%
2021/10/15	0	0.00	5	10.60	10.65	-5	1,500	-0.33%
2021/10/05	0	0.00	11	10.18	10.60	-11	1,752	-0.63%
2021/10/01	0	0.00	20	10.85	10.85	-20	1,715	-1.17%
2021/09/29	4	11.13	10	11.10	11.15	-6	1,707	-0.35%
2021/09/08	1	11.15	10	11.20	10.85	-9	1,860	-0.48%
2021/09/07	0	0.00	20	11.33	11.35	-20	1,830	-1.09%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/27	13	12.05	0	0.00	12.00	13	1,870	0.69%
2021/08/25	0	0.00	10	12.10	12.15	-10	1,883	-0.53%
2021/08/24	2	11.90	0	0.00	11.75	2	1,895	0.11%
2021/08/20	5	11.50	0	0.00	11.50	5	1,928	0.26%
2021/08/17	3	11.60	5	11.71	11.60	-2	1,937	-0.10%
2021/08/13	15	12.33	10	12.40	12.25	5	1,972	0.25%
2021/08/11	1	12.40	0	0.00	12.50	1	1,996	0.05%
2021/08/10	2	13.20	0	0.00	13.15	2	1,991	0.10%
2021/08/05	12	13.60	2	13.55	13.55	10	2,111	0.47%
2021/08/04	0	0.00	7	14.04	14.10	-7	2,129	-0.33%
2021/08/03	8	13.64	0	0.00	13.50	8	2,160	0.37%
2021/07/26	5	14.05	1	14.15	14.05	4	2,533	0.16%
2021/07/22	5.8	13.71	3	13.75	13.80	2.8	2,696	0.10%
2021/07/21	4	13.23	0	0.00	13.15	4	2,834	0.14%
2021/07/20	1	13.75	0	0.00	13.45	1	3,015	0.03%
2021/07/19	5	14.25	1	14.10	14.25	4	3,107	0.13%
2021/07/15	3	13.45	0	0.00	13.45	3	3,479	0.09%
2021/07/13	2	13.83	0	0.00	13.70	2	3,579	0.06%
2021/07/09	0	0.00	1	13.35	13.35	-1	3,795	-0.03%
2021/07/07	5	13.20	0	0.00	13.25	5	3,992	0.13%
2021/07/05	3	13.80	2	13.85	13.75	1	4,274	0.02%
2021/06/30	3	13.55	1	13.55	13.50	2	4,552	0.04%
2021/06/28	10	13.78	8	13.76	13.75	2	5,029	0.04%
2021/06/24	3	13.90	0	0.00	13.85	3	5,440	0.06%
2021/06/23	0	0.00	10	13.40	13.55	-10	5,450	-0.18%
2021/06/22	10	13.25	0	0.00	13.15	10	5,483	0.18%
2021/06/18	3	13.80	0	0.00	13.65	3	5,603	0.05%
2021/06/16	0	0.00	3	13.80	13.55	-3	6,069	-0.05%
2021/06/15	3	13.95	0	0.00	13.85	3	6,337	0.05%
2021/06/02	1	13.95	5	14.25	14.05	-4	6,359	-0.06%
2021/06/01	0	0.00	3	14.30	14.30	-3	6,363	-0.05%
2021/05/31	5	14.25	0	0.00	13.80	5	6,353	0.08%
2021/05/26	0	0.00	5	13.45	13.55	-5	6,377	-0.08%
2021/05/25	3	13.50	10	13.60	13.40	-7	6,403	-0.11%
2021/05/19	0	0.00	2	12.80	12.85	-2	6,491	-0.03%
2021/05/14	2	12.35	0	0.00	12.40	2	6,392	0.03%
2021/05/12	3	12.65	0	0.00	12.70	3	6,401	0.05%
2021/05/11	0	0.00	2	14.35	14.05	-2	6,343	-0.03%
2021/05/10	0	0.00	1	15.30	15.60	-1	6,320	-0.02%
2021/05/07	0	0.00	3	14.60	14.90	-3	6,300	-0.05%
2021/05/04	7	14.92	26	14.46	14.80	-19	6,154	-0.31%
2021/05/03	40	16.08	54	16.09	15.85	-14	6,039	-0.23%
2021/04/29	45	17.34	4	17.35	17.05	41	5,940	0.69%
2021/04/28	8	17.68	13	17.85	17.75	-5	5,858	-0.09%
2021/04/27	13	17.71	45	17.95	17.70	-32	5,780	-0.55%
2021/04/26	26	18.33	5	18.59	18.25	21	5,597	0.38%
2021/04/23	17	17.88	8	17.86	18.00	9	5,401	0.17%
2021/04/22	25	17.99	61	17.62	17.00	-36	5,269	-0.68%
2021/04/21	39	17.91	14	18.06	18.35	25	5,031	0.50%
2021/04/20	2	17.45	6	17.66	17.40	-4	4,900	-0.08%
2021/04/19	11	17.19	4	17.33	17.25	7	4,883	0.14%
2021/04/16	8	17.39	6	17.62	17.40	2	4,822	0.04%
2021/04/15	51	17.62	9	17.58	17.45	42	4,768	0.88%
2021/04/14	8	16.51	16	15.90	16.75	-8	4,583	-0.17%
2021/04/13	2	17.75	0	0.00	16.90	2	4,557	0.04%
2021/04/12	0	0.00	4	17.65	17.70	-4	4,493	-0.09%
2021/04/09	4	17.41	1	17.95	17.35	3	4,339	0.07%
2021/04/08	0	0.00	14	17.29	17.30	-14	4,247	-0.33%
2021/04/07	4	17.20	6	17.48	17.35	-2	4,208	-0.05%
2021/04/06	4	17.13	0	0.00	16.85	4	4,178	0.10%
2021/04/01	13	17.35	13	17.21	17.00	0	4,311	0.00%
2021/03/31	20	16.95	7	16.84	16.85	13	4,099	0.32%
2021/03/30	32	16.17	3	16.37	16.10	29	3,892	0.74%
2021/03/29	26	15.55	9	15.63	15.40	17	3,593	0.47%
2021/03/25	2	14.65	1	14.90	14.55	1	3,595	0.03%
2021/03/24	0	0.00	8	14.98	14.90	-8	3,567	-0.22%
2021/03/23	5	15.20	3	15.70	15.10	2	3,541	0.06%
2021/03/22	0	0.00	6	15.73	15.55	-6	3,447	-0.17%
2021/03/19	1	15.40	15	15.32	15.00	-14	3,346	-0.42%
2021/03/18	5	15.09	10	15.03	15.30	-5	3,049	-0.16%
2021/03/17	0	0.00	2	13.95	13.95	-2	2,838	-0.07%
2021/03/11	16	14.05	0	0.00	14.05	16	3,131	0.51%
2021/02/26	5	14.10	0	0.00	14.20	5	3,976	0.13%
2021/02/22	8	13.89	3	13.87	14.05	5	4,684	0.11%
2021/02/19	0	0.00	1	13.45	13.50	-1	4,625	-0.02%
2021/02/17	2	13.10	0	0.00	13.10	2	4,609	0.04%
2021/02/04	0	0.00	14	12.75	12.70	-14	4,590	-0.30%
2021/02/03	6	13.25	5	13.10	13.00	1	4,579	0.02%
2021/01/29	0	0.00	3	12.45	12.25	-3	4,401	-0.07%
2021/01/22	1	12.45	2	12.53	12.65	-1	4,354	-0.02%
2021/01/21	1	12.75	0	0.00	12.40	1	4,341	0.02%
2021/01/20	1	12.85	0	0.00	12.50	1	4,325	0.02%
2021/01/19	0	0.00	6	13.29	13.20	-6	4,281	-0.14%
2021/01/18	5	13.20	8	13.34	13.30	-3	4,270	-0.07%
2021/01/15	4	13.78	0	0.00	13.55	4	4,250	0.09%
2021/01/13	0	0.00	4	14.20	14.00	-4	4,188	-0.10%
2021/01/12	1	13.40	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	4	14.08	13.80	-4	4,076	-0.10%
2021/01/08	1	13.65	0	0.00	13.60	1	4,066	0.02%
2021/01/07	3	13.90	0	0.00	13.80	3	4,093	0.07%
2021/01/06	28	14.46	0	0.00	13.80	28	4,117	0.68%
2021/01/05	0	0.00	1	14.35	14.30	-1	4,033	-0.02%
2021/01/04	0	0.00	10	14.20	14.25	-10	3,993	-0.25%
2020/12/30	3	14.27	0	0.00	14.25	3	3,931	0.08%
2020/12/29	10	14.53	0	0.00	14.50	10	3,900	0.26%
2020/12/28	25	14.81	28	14.73	14.85	-3	3,815	-0.08%
2020/12/24	0	0.00	11	14.26	14.05	-11	3,515	-0.31%
2020/12/22	8	14.28	3	14.17	13.80	5	3,450	0.14%
2020/12/21	3	13.42	2	13.55	13.60	1	3,323	0.03%
2020/12/18	0	0.00	3	13.80	13.70	-3	3,302	-0.09%
2020/12/15	0	0.00	3	13.70	13.65	-3	3,289	-0.09%
2020/12/14	2	14.10	0	0.00	14.15	2	3,262	0.06%
2020/12/11	1	13.55	0	0.00	13.60	1	3,222	0.03%
2020/12/10	1	14.10	0	0.00	13.95	1	3,164	0.03%
2020/12/08	2	13.85	0	0.00	13.85	2	3,059	0.07%
2020/12/07	16	14.74	1	14.25	14.25	15	3,048	0.49%
2020/12/04	13	14.43	6.3	14.34	14.50	6.7	2,894	0.23%
2020/12/02	15	14.00	10	13.90	13.90	5	2,725	0.18%
2020/12/01	23	14.17	18	14.27	14.30	5	2,750	0.18%
2020/11/30	32	13.52	12	13.24	13.70	20	2,681	0.75%
2020/11/27	1	12.85	3	12.83	12.95	-2	2,474	-0.08%
2020/11/26	3	12.82	2	12.75	12.70	1	2,480	0.04%
2020/11/24	0	0.00	1	12.90	12.50	-1	2,414	-0.04%
2020/11/20	15	12.96	9	12.63	12.65	6	2,329	0.26%
2020/11/19	10	12.52	3	12.57	12.90	7	1,896	0.37%
2020/11/16	11	11.90	1	11.80	11.70	10	1,609	0.62%
2020/11/03	1	11.10	1.1	11.01	11.15	-0.1	1,671	-0.01%
2020/10/30	0	0.00	7	11.05	11.05	-7	1,682	-0.42%
2020/10/27	2	11.60	0	0.00	11.55	2	1,813	0.11%
2020/10/26	0	0.00	0.5	12.00	11.70	-0.5	1,818	-0.03%
2020/10/22	2	11.60	0	0.00	11.65	2	1,837	0.11%
2020/10/15	0	0.00	9	11.95	11.80	-9	1,877	-0.48%
2020/10/14	18	11.73	17	11.55	11.85	1	1,837	0.05%
2020/10/13	8	11.30	0	0.00	11.30	8	1,825	0.44%
2020/09/25	3	10.90	10	10.45	10.65	-7	2,363	-0.30%
2020/09/24	3	11.15	0	0.00	11.20	3	2,353	0.13%
2020/09/23	3	11.45	0	0.00	11.50	3	2,355	0.13%
2020/09/22	3	11.75	8	11.79	11.75	-5	2,363	-0.21%
2020/09/18	0	0.00	5	11.90	11.95	-5	2,341	-0.21%
2020/09/16	0	0.00	18	11.90	11.85	-18	2,339	-0.77%
2020/09/14	2	11.60	0	0.00	11.70	2	2,385	0.08%
2020/09/11	20	11.76	200	11.52	11.60	-180	2,413	-7.46%	大賣/鉅額交易
2020/09/10	0	0.00	18	12.40	11.90	-18	2,400	-0.75%
2020/09/09	2	11.85	0	0.00	12.20	2	2,363	0.08%
2020/09/08	22	12.10	0	0.00	11.90	22	2,353	0.93%
2020/09/07	200	12.58	17	12.55	12.15	183	2,355	7.77%	大買/鉅額交易
2020/09/04	20	11.85	19	12.44	12.50	1	2,284	0.04%
2020/09/03	35	11.70	46	11.77	11.85	-11	2,171	-0.51%
2020/09/02	0	0.00	2	11.10	11.15	-2	1,993	-0.10%
2020/09/01	15	11.29	0	0.00	11.10	15	2,031	0.74%
2020/08/27	7	11.09	0	0.00	11.10	7	2,112	0.33%
2020/08/25	1	10.80	0	0.00	10.75	1	2,101	0.05%
2020/08/21	3	10.58	0	0.00	10.60	3	2,125	0.14%
2020/08/20	0	0.00	10	10.75	10.40	-10	2,123	-0.47%
2020/08/19	0	0.00	15	11.40	11.30	-15	2,077	-0.72%
2020/08/18	20	11.50	0	0.00	11.55	20	2,069	0.97%
2020/08/13	0	0.00	6	11.20	11.20	-6	2,033	-0.30%
2020/08/06	2	11.60	0	0.00	11.60	2	2,045	0.10%
2020/08/04	0	0.00	5	11.85	11.80	-5	2,050	-0.24%
2020/08/03	1	12.10	0	0.00	11.80	1	2,056	0.05%
2020/07/31	0	0.00	37	11.47	12.00	-37	2,039	-1.81%
2020/07/29	2	10.95	0	0.00	10.90	2	1,951	0.10%
2020/07/28	2	11.05	0	0.00	10.75	2	1,958	0.10%
2020/07/27	35	11.30	6	11.20	11.20	29	1,951	1.49%
2020/07/22	6	11.83	3	11.80	11.65	3	2,039	0.15%
2020/07/21	0	0.00	31	11.60	11.80	-31	2,025	-1.53%
2020/07/20	33	11.35	0	0.00	11.30	33	2,010	1.64%
2020/07/17	1	11.90	0	0.00	11.55	1	2,006	0.05%
2020/07/15	5	11.67	5	11.65	11.65	0	2,019	0.00%
2020/07/13	5	12.20	39	12.10	12.20	-34	2,016	-1.69%
2020/07/10	43	11.99	6	12.05	11.80	37	2,011	1.84%
2020/07/09	2	12.20	10	12.60	12.25	-8	1,988	-0.40%
2020/07/08	28	12.85	3	12.85	12.65	25	1,940	1.29%
2020/07/07	0	0.00	6	11.73	12.00	-6	1,684	-0.36%
2020/07/06	2	11.35	21	11.49	11.25	-19	1,610	-1.18%
2020/07/02	33	11.00	20	10.90	11.05	13	1,581	0.82%
2020/07/01	20	10.90	21	11.00	10.90	-1	1,589	-0.06%
2020/06/30	21	10.60	0	0.00	10.60	21	1,633	1.29%
2020/06/29	0	0.00	1	10.45	10.55	-1	1,644	-0.06%
2020/06/24	5	11.01	0	0.00	10.90	5	1,636	0.31%
2020/06/23	2	10.95	0	0.00	10.90	2	1,664	0.12%
2020/06/22	0	0.00	2	11.05	11.25	-2	1,665	-0.12%
2020/06/19	2	11.28	33	11.05	11.05	-31	1,653	-1.87%
2020/06/18	37	10.94	35	10.75	10.95	2	1,633	0.12%
2020/06/15	5	10.40	5	10.55	10.30	0	1,700	0.00%
2020/06/12	35	10.50	0	0.00	10.65	35	1,715	2.04%
2020/06/08	3	11.27	2	11.33	11.35	1	1,807	0.06%
2020/06/05	1	11.55	10	11.16	11.55	-9	1,780	-0.51%
2020/06/04	10	10.70	5	10.60	10.55	5	1,705	0.29%
2020/06/03	4	10.70	3	10.75	10.75	1	1,725	0.06%
2020/06/01	2	10.45	0	0.00	10.45	2	1,891	0.11%
2020/05/29	1	10.00	0	0.00	10.00	1	1,885	0.05%
2020/05/15	2	10.75	0	0.00	10.70	2	1,881	0.11%
2020/05/14	2	11.05	0	0.00	10.85	2	1,875	0.11%
2020/05/13	2	11.35	0	0.00	11.30	2	1,853	0.11%
2020/05/11	4	11.65	2	11.65	11.60	2	1,844	0.11%
2020/05/07	2	11.70	0	0.00	11.60	2	1,826	0.11%
2020/04/28	4	11.73	2	11.95	11.85	2	1,781	0.11%
2020/04/27	4	11.40	0	0.00	11.45	4	1,758	0.23%
2020/04/21	26	11.15	26	11.24	10.85	0	1,784	0.00%
2020/04/17	2	11.60	0	0.00	11.30	2	1,833	0.11%
2020/04/15	0	0.00	5	11.15	11.25	-5	1,812	-0.28%
2020/04/10	2	10.23	0	0.00	10.30	2	1,839	0.11%
2020/04/09	0	0.00	5	10.60	10.35	-5	1,909	-0.26%
2020/04/07	0	0.00	5	10.15	10.15	-5	2,007	-0.25%
2020/04/06	5	10.15	0	0.00	10.00	5	1,996	0.25%
2020/04/01	0	0.00	8	10.02	9.84	-8	1,973	-0.41%
2020/03/30	0	0.00	1	8.82	9.17	-1	1,897	-0.05%
2020/03/27	8	9.32	0	0.00	9.25	8	1,890	0.42%
2020/03/24	5	7.88	0	0.00	7.96	5	1,864	0.27%
2020/03/19	6	7.68	0	0.00	7.66	6	1,914	0.31%
2020/03/18	5	9.00	0	0.00	8.51	5	1,893	0.26%
2020/03/13	10	10.50	0	0.00	10.50	10	1,807	0.55%
2020/03/11	0	0.00	2	12.85	12.70	-2	1,717	-0.12%
2020/03/10	2	13.05	3	12.65	13.15	-1	1,731	-0.06%
2020/03/09	2	13.15	0	0.00	12.90	2	1,701	0.12%
2020/03/06	4	13.93	2	13.95	13.70	2	1,661	0.12%
2020/03/05	6	13.62	4	13.76	13.95	2	1,566	0.13%
2020/03/04	2	12.65	0	0.00	12.70	2	1,466	0.14%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/11	4	14.20	10	14.30	14.15	-6	1,484	-0.40%
2020/02/10	2	13.90	0	0.00	13.90	2	1,479	0.14%
2020/02/06	0	0.00	12	14.48	14.50	-12	1,466	-0.82%
2020/02/05	0	0.00	2	14.20	14.25	-2	1,462	-0.14%
2020/02/03	9	13.52	0	0.00	13.70	9	1,471	0.61%
2020/01/31	1	14.80	2	14.90	14.60	-1	1,451	-0.07%
2020/01/30	1	15.15	17	14.97	14.85	-16	1,448	-1.10%
2020/01/20	2	16.60	0	0.00	16.50	2	1,426	0.14%
2020/01/17	5	16.60	0	0.00	16.75	5	1,420	0.35%
2020/01/16	5	16.85	0	0.00	16.85	5	1,412	0.35%
2020/01/15	5	16.70	4	16.70	16.90	1	1,402	0.07%
2020/01/14	6	16.80	0	0.00	16.75	6	1,386	0.43%
2020/01/08	4	15.95	0	0.00	15.85	4	1,288	0.31%
2020/01/06	2	16.10	0	0.00	16.10	2	1,250	0.16%
2020/01/03	2	16.45	0	0.00	16.65	2	1,230	0.16%
2020/01/02	0	0.00	1	16.50	16.50	-1	1,195	-0.08%
2019/12/20	0	0.00	2	15.50	15.40	-2	1,256	-0.16%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/18	14	15.61	2	15.40	15.65	12	1,299	0.92%
2019/12/17	4	15.45	0	0.00	15.35	4	1,263	0.32%
2019/12/16	6	15.00	5	14.55	15.25	1	1,236	0.08%
2019/12/13	1	14.35	0	0.00	14.45	1	1,184	0.08%
2019/12/12	1	15.05	0	0.00	14.95	1	1,159	0.09%
2019/12/05	1	15.25	2	15.10	15.10	-1	1,144	-0.09%
2019/12/04	2	14.70	2	14.80	14.75	0	1,129	0.00%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/28	1	15.05	0	0.00	15.10	1	1,173	0.09%
2019/11/27	4	15.15	0	0.00	15.05	4	1,223	0.33%
2019/11/26	1	14.95	0	0.00	14.95	1	1,223	0.08%
2019/11/21	4	15.28	0	0.00	15.30	4	1,207	0.33%
2019/11/20	2	15.15	0	0.00	15.15	2	1,188	0.17%
2019/11/19	0	0.00	2	14.83	14.75	-2	1,174	-0.17%
2019/11/18	1	14.85	0	0.00	14.90	1	1,175	0.09%
2019/11/15	2	15.00	0	0.00	14.95	2	1,174	0.17%
2019/11/13	7	14.85	0	0.00	15.00	7	1,173	0.60%
2019/11/12	1	15.50	0	0.00	15.40	1	1,128	0.09%
2019/11/11	2	15.80	0	0.00	15.55	2	1,126	0.18%
2019/11/07	2	16.30	0	0.00	16.30	2	1,135	0.18%
2019/11/06	1	16.60	0	0.00	16.55	1	1,130	0.09%
2019/11/05	1	16.80	0	0.00	16.80	1	1,135	0.09%
2019/11/04	2	16.70	0	0.00	16.65	2	1,149	0.17%
2019/11/01	0	0.00	22	16.50	16.45	-22	1,166	-1.89%
2019/10/31	4	16.68	0	0.00	16.60	4	1,182	0.34%
2019/10/30	0	0.00	58	17.11	17.10	-58	1,166	-4.97%
2019/10/29	2	17.15	0	0.00	17.10	2	1,167	0.17%
2019/10/28	11	17.45	0	0.00	17.40	11	1,168	0.94%
2019/10/22	3	17.72	0	0.00	17.60	3	1,185	0.25%
2019/10/14	20	17.75	0	0.00	17.65	20	1,231	1.62%
2019/10/09	1	17.55	7	17.55	17.65	-6	1,241	-0.48%
2019/10/08	3	17.65	0	0.00	17.80	3	1,239	0.24%
2019/10/07	0	0.00	3	18.30	18.35	-3	1,212	-0.25%
2019/10/04	0	0.00	2	18.90	18.65	-2	1,205	-0.17%
2019/10/03	2	18.50	2	18.00	18.60	0	1,118	0.00%
2019/10/02	2	18.08	0	0.00	18.15	2	1,111	0.18%
2019/09/27	0	0.00	52	17.60	17.55	-52	1,105	-4.70%
2019/09/26	2	18.00	2	17.95	17.90	0	1,131	0.00%
2019/09/24	2	18.40	0	0.00	18.30	2	1,206	0.17%
2019/09/23	0	0.00	2	17.65	18.20	-2	1,185	-0.17%
2019/09/20	2	17.53	0	0.00	17.40	2	1,136	0.18%
2019/09/18	10	17.30	0	0.00	17.50	10	1,172	0.85%
2019/09/11	40	17.60	0	0.00	17.35	40	1,218	3.28%
2019/09/10	10	17.55	0	0.00	17.55	10	1,232	0.81%
2019/09/09	40	18.21	0	0.00	17.95	40	1,228	3.26%
2019/08/30	0	0.00	3	18.08	18.10	-3	1,247	-0.24%
2019/08/28	1	17.15	0	0.00	17.10	1	1,213	0.08%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/23	1	17.40	0	0.00	17.35	1	1,288	0.08%
2019/08/13	0	0.00	2	17.00	17.05	-2	1,349	-0.15%
2019/08/12	1	16.20	1	16.30	16.45	0	1,350	0.00%
2019/08/08	5	16.33	2	16.45	16.45	3	1,358	0.22%
2019/08/07	2	16.40	0	0.00	16.25	2	1,368	0.15%
2019/08/06	2	15.85	0	0.00	16.20	2	1,392	0.14%
2019/08/05	4	16.63	1	16.75	16.55	3	1,404	0.21%
2019/08/02	3	17.35	0	0.00	17.30	3	1,409	0.21%
2019/08/01	0	0.00	10	17.85	17.85	-10	1,416	-0.71%
2019/07/31	0	0.00	4	18.10	18.10	-4	1,424	-0.28%
2019/07/30	3	18.20	0	0.00	18.15	3	1,432	0.21%
2019/07/26	9	18.68	0	0.00	18.65	9	1,474	0.61%
2019/07/25	3	18.25	8	18.50	18.55	-5	1,495	-0.33%
2019/07/24	3	18.35	0	0.00	18.25	3	1,561	0.19%
2019/07/23	3	18.15	0	0.00	18.35	3	1,611	0.19%
2019/07/22	11	17.77	2	17.93	17.80	9	1,642	0.55%
2019/07/19	2	18.08	7	18.16	18.00	-5	1,675	-0.30%
2019/07/18	0	0.00	13	18.34	18.05	-13	1,809	-0.72%
2019/07/17	2	18.75	6	18.70	18.65	-4	2,214	-0.18%
2019/07/16	0	0.00	9	18.48	18.50	-9	2,294	-0.39%
2019/07/15	2	18.23	2	18.48	18.30	0	2,328	0.00%
2019/07/12	1	18.55	0	0.00	18.60	1	2,396	0.04%
2019/07/11	0	0.00	3	18.80	18.85	-3	2,482	-0.12%
2019/07/10	0	0.00	1	18.60	18.65	-1	2,715	-0.04%
2019/07/09	3	18.63	0	0.00	18.55	3	2,865	0.10%
2019/07/08	1	18.95	7	19.01	18.95	-6	2,886	-0.21%
2019/07/05	2	19.28	2	19.38	19.25	0	2,977	0.00%
2019/07/04	1	19.40	0	0.00	19.35	1	3,025	0.03%
2019/07/02	2	19.50	3	19.53	19.95	-1	3,071	-0.03%
2019/06/26	0	0.00	3	18.95	18.70	-3	3,248	-0.09%
2019/06/19	2	19.30	52	19.19	19.55	-50	3,892	-1.28%
2019/06/12	0	0.00	2	19.25	19.20	-2	4,474	-0.04%
2019/06/10	1	19.05	3	19.08	18.90	-2	4,831	-0.04%
2019/06/06	2	18.95	0	0.00	19.05	2	4,885	0.04%
2019/06/05	0	0.00	2	19.15	19.10	-2	4,921	-0.04%
2019/06/03	0	0.00	2	18.90	19.00	-2	5,485	-0.04%
2019/05/31	1	19.20	1	19.20	19.15	0	5,623	0.00%
2019/05/30	0	0.00	3	18.73	18.75	-3	5,667	-0.05%
2019/05/27	3	18.02	0	0.00	18.00	3	6,406	0.05%
2019/05/24	3	18.15	0	0.00	18.15	3	6,510	0.05%
2019/05/21	0	0.00	1	17.40	17.55	-1	7,131	-0.01%
2019/05/17	4	17.88	0	0.00	17.40	4	7,548	0.05%
2019/05/16	0	0.00	2	18.30	18.00	-2	8,159	-0.02%
2019/05/14	0	0.00	2	17.68	18.15	-2	8,557	-0.02%
2019/05/13	1	17.85	1	18.00	17.75	0	8,610	0.00%
2019/05/09	13	18.51	0	0.00	18.20	13	8,684	0.15%
2019/05/08	20	18.80	0	0.00	18.90	20	8,707	0.23%
2019/05/07	20	19.20	6	19.18	19.10	14	8,754	0.16%
2019/05/03	0	0.00	1	19.50	19.50	-1	8,868	-0.01%
2019/05/02	10	19.48	5	19.55	19.50	5	8,861	0.06%
2019/04/30	8	19.38	103	19.51	19.30	-95	8,840	-1.07%	大賣/
2019/04/29	2	20.35	2	20.15	20.00	0	8,788	0.00%
2019/04/26	12	20.63	13	20.65	20.55	-1	8,746	-0.01%
2019/04/24	7	20.93	2	21.10	20.85	5	8,691	0.06%
2019/04/23	18	22.13	18	21.93	21.65	0	8,579	0.00%
2019/04/22	1	21.65	5	21.35	21.65	-4	8,170	-0.05%
2019/04/19	2	21.05	2	21.15	20.90	0	8,086	0.00%
2019/04/18	4	21.26	6	20.78	20.70	-2	8,058	-0.02%
2019/04/17	3	21.45	7	21.59	21.30	-4	7,997	-0.05%
2019/04/16	22	22.01	23	21.97	21.85	-1	7,921	-0.01%
2019/04/15	5	21.57	6	21.52	21.60	-1	7,713	-0.01%
2019/04/12	1	20.65	23	20.72	20.55	-22	7,600	-0.29%
2019/04/11	6	21.82	17	21.60	21.10	-11	7,598	-0.14%
2019/04/10	29	21.51	2	21.30	21.45	27	7,498	0.36%
2019/04/09	11	21.29	10	21.20	21.10	1	7,482	0.01%
2019/04/08	20	21.15	1	21.45	21.10	19	7,475	0.25%
2019/04/03	82	21.30	4	21.45	21.15	78	7,446	1.05%
2019/04/02	2	20.85	4	20.73	20.80	-2	7,366	-0.03%
2019/04/01	2	20.43	2	20.75	20.40	0	7,315	0.00%
2019/03/29	2	20.38	3	20.30	20.60	-1	7,273	-0.01%
2019/03/28	2	20.53	0	0.00	20.40	2	7,281	0.03%
2019/03/27	6	20.99	2	20.95	20.85	4	7,371	0.05%
2019/03/26	8	21.54	18	21.73	21.30	-10	7,649	-0.13%
2019/03/25	0	0.00	1	20.75	21.05	-1	7,476	-0.01%
2019/03/22	5	21.62	1	21.30	21.30	4	7,428	0.05%
2019/03/21	14	21.33	37	21.58	22.15	-23	7,226	-0.32%
2019/03/20	14	20.90	1	21.15	20.90	13	7,022	0.19%
2019/03/19	5	20.77	4	20.90	20.75	1	7,005	0.01%
2019/03/18	4	21.19	20	21.26	21.15	-16	6,945	-0.23%
2019/03/15	3	20.75	27	20.69	20.70	-24	6,757	-0.36%
2019/03/14	26	20.43	53	20.64	20.55	-27	6,726	-0.40%
2019/03/13	60	21.09	25	20.89	20.70	35	6,777	0.52%
2019/03/12	12	20.29	0	0.00	20.30	12	6,556	0.18%
2019/03/11	4	20.54	2	20.50	20.40	2	6,594	0.03%
2019/03/08	40	20.70	10	20.58	20.50	30	6,674	0.45%
2019/03/07	0	0.00	24	20.96	20.80	-24	6,451	-0.37%
2019/03/06	13	20.65	13	20.92	20.75	0	6,282	0.00%
2019/03/05	10	20.55	6	20.75	20.50	4	6,401	0.06%
2019/03/04	16	20.74	5	20.79	20.90	11	6,402	0.17%
2019/02/27	53	20.79	66	20.76	20.60	-13	6,134	-0.21%
2019/02/26	11	20.03	18	19.95	19.90	-7	5,759	-0.12%
2019/02/25	11	20.24	0	20.25	20.20	11	5,731	0.19%
2019/02/22	17	20.48	7	20.49	20.25	10	5,680	0.18%
2019/02/21	13	19.89	25	20.38	20.60	-12	5,529	-0.22%
2019/02/20	24	20.00	18	20.47	20.15	6	5,470	0.11%
2019/02/19	19	19.89	5	19.80	19.90	14	5,320	0.26%
2019/02/18	8	20.70	10	20.73	20.30	-2	5,299	-0.04%
2019/02/15	14	19.98	22	19.93	19.75	-8	5,062	-0.16%
2019/02/14	5	18.35	18	19.25	19.55	-13	4,542	-0.29%
2019/02/13	3	17.47	1	17.80	17.80	2	4,384	0.05%
2019/02/12	0	0.00	13	17.49	17.60	-13	4,524	-0.29%
2019/02/11	1	16.90	1	17.10	17.10	0	4,604	0.00%
2019/01/30	4	17.30	5	17.15	17.00	-1	4,689	-0.02%
2019/01/29	2	16.98	1	16.80	17.05	1	4,771	0.02%
2019/01/28	10	16.85	1	17.05	17.05	9	4,912	0.18%
2019/01/25	5	16.96	18	16.99	17.10	-13	5,187	-0.25%
2019/01/24	2	16.45	0	0.00	16.40	2	5,139	0.04%
2019/01/21	5	16.90	0	0.00	16.60	5	5,589	0.09%
2019/01/18	1	16.40	2	16.58	16.60	-1	5,605	-0.02%
2019/01/16	11	16.60	0	0.00	16.45	11	5,698	0.19%
2019/01/10	0	0.00	2	16.25	16.25	-2	5,909	-0.03%
2019/01/09	1	16.40	2	16.60	16.40	-1	5,954	-0.02%
2019/01/04	0	0.00	3	15.62	15.60	-3	6,167	-0.05%
2019/01/03	5	16.26	6	16.43	16.20	-1	6,201	-0.02%
2019/01/02	2	16.10	3	16.20	16.15	-1	6,367	-0.02%
2018/12/28	1	16.20	0	0.00	16.05	1	6,500	0.02%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/26	3	16.75	11	16.36	16.35	-8	6,578	-0.12%
2018/12/25	1	16.70	2	16.50	16.50	-1	6,623	-0.02%
2018/12/24	7	17.09	2	17.18	17.15	5	6,751	0.07%
2018/12/22	5	17.25	5	17.15	17.15	0	6,778	0.00%
2018/12/21	13	17.34	8	17.30	17.30	5	6,885	0.07%
2018/12/20	8	17.38	0	0.00	17.15	8	7,010	0.11%
2018/12/19	7	19.08	35	18.39	18.35	-28	6,916	-0.40%
2018/12/18	0	0.00	4	17.43	17.50	-4	6,619	-0.06%
2018/12/17	2	17.13	4	17.15	17.05	-2	6,574	-0.03%
2018/12/13	3	17.08	4	17.16	17.10	-1	6,541	-0.02%
2018/12/12	3	17.03	0	0.00	17.10	3	6,567	0.05%
2018/12/11	0	0.00	1	17.05	16.85	-1	6,585	-0.02%
2018/12/10	2	16.93	8	16.89	16.70	-6	6,789	-0.09%
2018/12/06	32	17.25	0	0.00	16.80	32	6,864	0.47%
2018/12/05	5	18.09	14	18.43	18.30	-9	6,779	-0.13%
2018/12/04	2	18.90	3	18.87	18.50	-1	6,829	-0.01%
2018/12/03	11	18.91	22	18.60	18.50	-11	6,770	-0.16%
2018/11/30	1	17.90	0	0.00	17.85	1	6,647	0.02%
2018/11/29	8	17.65	25	17.84	17.60	-17	6,593	-0.26%
2018/11/28	47	17.78	18	17.82	17.70	29	6,479	0.45%
2018/11/26	5	16.65	4	16.63	16.55	1	6,309	0.02%
2018/11/23	8	16.51	10	16.59	16.35	-2	6,312	-0.03%
2018/11/22	0	0.00	2	17.10	16.65	-2	6,292	-0.03%
2018/11/21	2	17.05	2	16.85	17.10	0	6,290	0.00%
2018/11/20	12	17.30	2	17.15	16.80	10	6,274	0.16%
2018/11/19	3	16.60	9	17.14	17.10	-6	6,144	-0.10%
2018/11/16	1	16.70	4	16.76	16.55	-3	6,064	-0.05%
2018/11/15	25	17.03	10	16.76	16.50	15	6,016	0.25%
2018/11/14	14	17.00	10	16.94	17.00	4	5,907	0.07%
2018/11/13	10	17.00	16	16.31	17.00	-6	5,903	-0.10%
2018/11/12	7	17.26	11	16.95	16.80	-4	5,826	-0.07%
2018/11/09	11	16.95	4	16.70	17.15	7	5,681	0.12%
2018/11/08	9	16.73	6	16.68	16.45	3	5,594	0.05%
2018/11/07	17	16.46	5	16.60	16.30	12	5,495	0.22%
2018/11/06	9	16.79	21	16.76	16.30	-12	5,555	-0.22%
2018/11/05	10	16.86	20	16.91	16.70	-10	5,505	-0.18%
2018/11/02	20	16.04	38	16.21	16.70	-18	5,372	-0.34%
2018/11/01	47	15.29	40	15.53	15.60	7	5,116	0.14%
2018/10/31	24	15.37	2	15.48	15.30	22	5,056	0.44%
2018/10/30	0	0.00	3	14.93	15.20	-3	4,960	-0.06%
2018/10/29	12	14.37	2	14.10	14.70	10	4,883	0.20%
2018/10/26	3	13.73	4	13.68	13.95	-1	4,903	-0.02%
2018/10/25	1	13.90	22	14.15	13.60	-21	4,938	-0.43%
2018/10/24	22	14.92	11	14.83	14.85	11	4,921	0.22%
2018/10/23	17	15.35	39	15.22	14.95	-22	4,996	-0.44%
2018/10/22	16	15.04	23	15.24	15.60	-7	4,969	-0.14%
2018/10/19	9	14.58	1	14.35	14.40	8	5,037	0.16%
2018/10/18	1	14.80	0	0.00	14.85	1	5,176	0.02%
2018/10/17	11	15.20	10	14.85	14.70	1	5,450	0.02%
2018/10/16	5	15.35	10	14.98	15.10	-5	5,724	-0.09%
2018/10/15	6	15.17	0	0.00	15.00	6	6,193	0.10%
2018/10/12	43	14.18	21	14.50	14.75	22	6,200	0.35%
2018/10/11	4	15.28	7	15.25	15.25	-3	6,345	-0.05%
2018/10/09	13	17.30	205	17.00	16.90	-192	6,329	-3.03%	大賣/鉅額交易
2018/10/08	33	18.68	209	18.70	18.30	-176	6,201	-2.84%	大賣/鉅額交易
2018/10/05	10	19.75	0	0.00	19.80	10	6,196	0.16%
2018/10/04	4	20.40	6	20.61	20.40	-2	6,228	-0.03%
2018/10/03	11	20.32	12	20.11	20.30	-1	6,317	-0.02%
2018/10/02	199	21.23	46	21.51	20.35	153	6,449	2.37%	大買/鉅額交易
2018/09/28	32	21.56	10	21.55	21.60	22	6,984	0.31%
2018/09/27	12	21.65	11	21.75	21.60	1	6,970	0.01%
2018/09/26	6	20.74	6	21.06	21.20	0	6,871	0.00%
2018/09/25	7	20.62	8	20.66	20.55	-1	6,936	-0.01%
2018/09/21	8	20.35	8	20.12	20.35	0	7,004	0.00%
2018/09/20	5	19.95	5	20.10	19.90	0	7,220	0.00%
2018/09/18	7	20.11	5	20.55	20.00	2	7,955	0.03%
2018/09/17	2	21.10	6	21.15	20.75	-4	8,141	-0.05%
2018/09/14	8	21.38	1	21.60	21.60	7	8,374	0.08%
2018/09/13	1	19.35	0	0.00	20.55	1	8,871	0.01%
2018/09/12	5	19.93	3	19.35	19.35	2	9,600	0.02%
2018/09/11	2	19.78	1	20.00	20.20	1	10,171	0.01%
2018/09/10	2	19.93	100	19.55	19.50	-98	10,344	-0.95%
2018/09/07	7	21.82	21	21.91	21.65	-14	10,298	-0.14%
2018/09/06	6	22.80	6	23.15	22.80	0	10,366	0.00%
2018/09/05	0	0.00	3	23.25	23.00	-3	10,385	-0.03%
2018/09/04	3	23.60	8	23.45	23.45	-5	10,421	-0.05%
2018/09/03	16	23.30	0	0.00	23.10	16	10,461	0.15%
2018/08/31	24	24.17	15	24.39	24.00	9	10,473	0.09%
2018/08/30	7	23.76	5	23.45	23.80	2	10,375	0.02%
2018/08/29	1	23.30	0	0.00	23.25	1	10,383	0.01%
2018/08/28	0	0.00	3	23.40	23.05	-3	10,426	-0.03%
2018/08/24	1	22.05	0	0.00	22.05	1	10,536	0.01%
2018/08/17	3	22.55	0	0.00	22.55	3	11,181	0.03%
2018/08/16	2	22.50	3	22.67	22.55	-1	11,174	-0.01%
2018/08/15	73	22.55	0	0.00	22.25	73	11,171	0.65%
2018/08/14	20	23.09	0	0.00	23.35	20	11,104	0.18%
2018/08/13	19	22.67	141	23.39	22.75	-122	11,218	-1.09%	大賣/鉅額交易
2018/08/10	22	25.14	5	25.00	24.80	17	11,066	0.15%
2018/08/09	1	25.85	0	0.00	25.80	1	11,022	0.01%
2018/08/08	6	26.22	6	26.13	26.10	0	11,075	0.00%
2018/08/07	11	26.92	5	26.88	26.80	6	11,112	0.05%
2018/08/06	10	27.07	0	0.00	26.80	10	11,158	0.09%
2018/08/03	33	26.94	43	27.46	27.80	-10	11,206	-0.09%
2018/08/02	43	27.84	38	27.40	27.10	5	11,191	0.04%
2018/08/01	7	28.72	0	0.00	28.65	7	11,116	0.06%
2018/07/31	12	28.91	6	28.83	28.75	6	11,093	0.05%
2018/07/30	8	28.91	4	28.86	28.60	4	11,145	0.04%
2018/07/27	15	29.13	11	29.25	29.50	4	11,101	0.04%
2018/07/26	13	29.25	7	29.00	28.75	6	11,048	0.05%
2018/07/25	18	29.39	32	29.35	29.20	-14	10,983	-0.13%
2018/07/24	22	29.83	31	29.93	29.75	-9	10,894	-0.08%
2018/07/23	27	29.34	22	29.77	29.00	5	10,692	0.05%
2018/07/20	61	29.50	33	29.54	30.25	28	10,404	0.27%
2018/07/19	1	28.20	3	28.50	28.50	-2	9,941	-0.02%
2018/07/18	30	28.68	20	28.64	28.15	10	9,977	0.10%
2018/07/17	8	27.56	5	27.41	27.50	3	9,791	0.03%
2018/07/16	23	28.39	2	27.80	27.75	21	9,749	0.22%
2018/07/13	24	28.51	19	29.02	28.50	5	9,704	0.05%
2018/07/12	33	28.63	8	28.41	28.20	25	9,610	0.26%
2018/07/11	15	28.85	25	28.95	28.70	-10	9,559	-0.10%
2018/07/10	55	28.73	5	28.70	28.80	50	9,516	0.53%
2018/07/09	62	28.71	50	29.11	28.90	12	9,332	0.13%
2018/07/06	19	27.77	6	28.02	29.10	13	8,951	0.15%
2018/07/05	16	26.87	19	27.12	26.70	-3	8,674	-0.03%
2018/07/04	3	26.45	16	26.62	26.40	-13	8,667	-0.15%
2018/07/03	15	28.06	32	27.50	27.10	-17	8,645	-0.20%
2018/07/02	10	28.72	12	28.44	28.30	-2	8,549	-0.02%
2018/06/29	47	28.92	33	28.96	28.70	14	8,516	0.16%
2018/06/28	45	29.04	8	28.38	27.90	37	8,497	0.44%
2018/06/27	62	28.01	36	28.96	29.25	26	8,282	0.31%
2018/06/26	57	28.51	18	28.64	28.40	39	7,862	0.50%
2018/06/25	36	29.10	11	29.63	27.90	25	7,912	0.32%
2018/06/22	48	31.01	24	31.95	30.00	24	7,719	0.31%
2018/06/21	37	30.57	74	30.39	31.15	-37	7,077	-0.52%
2018/06/20	82	28.42	105	28.45	28.90	-23	6,337	-0.36%	大賣/
2018/06/19	38	25.45	28	25.69	26.95	10	5,755	0.17%
2018/06/15	16	25.39	5	25.19	25.15	11	5,566	0.20%
2018/06/14	2	26.35	11	26.74	26.10	-9	5,531	-0.16%
2018/06/13	24	25.88	3	25.45	25.45	21	5,452	0.39%
2018/06/12	6	25.43	5	25.60	25.45	1	5,472	0.02%
2018/06/11	13	25.83	13	25.49	25.35	0	5,462	0.00%
2018/06/08	61	26.12	16	26.05	26.00	45	5,461	0.82%
2018/06/07	30	26.86	3	26.75	26.75	27	5,470	0.49%
2018/06/06	14	27.00	10	27.23	27.05	4	5,647	0.07%
2018/06/05	9	26.58	10	26.94	26.65	-1	5,842	-0.02%
2018/06/04	20	26.21	14	26.16	26.10	6	5,868	0.10%
2018/06/01	19	26.90	21	26.85	26.90	-2	5,796	-0.03%
2018/05/31	45	27.76	79	27.76	26.50	-34	5,749	-0.59%
2018/05/30	66	29.51	30	28.91	28.35	36	5,640	0.64%
2018/05/29	0	0.00	11	28.51	28.90	-11	5,324	-0.21%
2018/05/28	0	0.00	2	26.45	26.30	-2	5,210	-0.04%
2018/05/25	24	26.13	1	26.00	26.10	23	5,249	0.44%
2018/05/24	59	27.00	59	26.71	26.65	0	5,281	0.00%
2018/05/23	12	26.82	0	0.00	26.60	12	5,324	0.23%
2018/05/22	47	27.16	1	27.30	27.05	46	5,393	0.85%
2018/05/21	1	27.10	7	27.37	27.80	-6	5,422	-0.11%
2018/05/18	3	25.83	2	26.10	25.90	1	5,355	0.02%
2018/05/17	2	26.80	0	0.00	26.55	2	5,550	0.04%
2018/05/16	5	27.18	4	27.31	27.60	1	5,693	0.02%
2018/05/15	3	26.98	13	27.02	26.85	-10	5,781	-0.17%
2018/05/14	7	26.38	40	26.00	26.30	-33	5,912	-0.56%
2018/05/11	25	25.69	21	26.28	26.65	4	6,014	0.07%
2018/05/10	10	25.40	33	25.45	25.20	-23	5,914	-0.39%
2018/05/09	29	24.82	14	24.46	24.60	15	5,892	0.25%
2018/05/08	13	25.05	54	25.03	25.05	-41	5,890	-0.70%
2018/05/07	83	24.68	6	24.90	25.05	77	5,933	1.30%
2018/05/04	2	24.73	8	24.43	23.90	-6	5,922	-0.10%
2018/05/03	5	23.79	56	23.86	23.85	-51	5,928	-0.86%
2018/05/02	13	24.15	8	23.96	23.70	5	5,947	0.08%
2018/04/30	8	23.28	3	23.12	23.25	5	5,972	0.08%
2018/04/27	1	22.45	1	22.30	22.30	0	6,007	0.00%
2018/04/26	0	0.00	1	21.40	21.00	-1	6,148	-0.02%
2018/04/25	4	21.45	0	0.00	21.60	4	6,620	0.06%
2018/04/24	2	19.78	9	20.00	20.90	-7	6,808	-0.10%
2018/04/23	8	21.04	110	20.40	21.00	-102	6,836	-1.49%	大賣/鉅額交易
2018/04/19	1	22.80	0	0.00	22.55	1	7,196	0.01%
2018/04/18	54	22.20	54	22.48	22.30	0	7,466	0.00%
2018/04/17	4	22.83	70	22.81	22.20	-66	7,541	-0.88%
2018/04/16	57	23.39	8	23.55	23.20	49	7,687	0.64%
2018/04/13	11	23.15	10	23.19	23.00	1	8,000	0.01%
2018/04/11	8	23.13	41	23.34	23.40	-33	8,792	-0.38%
2018/04/10	10	23.56	8	23.98	23.00	2	9,255	0.02%
2018/04/09	4	24.63	4	24.63	24.35	0	9,832	0.00%
2018/04/03	6	25.85	0	0.00	25.75	6	10,503	0.06%
2018/03/31	1	27.55	6	27.43	27.20	-5	11,562	-0.04%
2018/03/30	11	26.00	5	26.04	25.60	6	11,431	0.05%
2018/03/28	10	26.63	4	26.58	25.90	6	11,759	0.05%
2018/03/27	0	0.00	4	25.60	26.05	-4	11,555	-0.03%
2018/03/26	5	23.74	4	23.80	23.70	1	11,556	0.01%
2018/03/23	8	24.56	35	24.41	24.00	-27	11,587	-0.23%
2018/03/22	30	26.60	4	26.51	26.05	26	11,667	0.22%
2018/03/21	5	27.00	8	26.82	26.80	-3	11,725	-0.03%
2018/03/20	10	26.88	6	27.07	26.80	4	12,025	0.03%
2018/03/19	11	26.75	20	26.65	26.60	-9	12,383	-0.07%
2018/03/16	3	26.95	3	27.55	26.95	0	12,813	0.00%
2018/03/15	2	28.05	13	27.73	27.55	-11	12,935	-0.09%
2018/03/14	9	27.98	5	27.55	27.55	4	13,175	0.03%
2018/03/13	58	27.85	6	27.65	27.65	52	13,221	0.39%
2018/03/12	13	27.85	24	28.11	28.20	-11	13,332	-0.08%
2018/03/09	61	26.47	17	26.51	26.70	44	13,288	0.33%
2018/03/08	13	28.05	5	27.55	27.55	8	13,430	0.06%
2018/03/06	7	28.85	9	28.94	28.85	-2	13,904	-0.01%
2018/03/05	4	28.20	3	28.80	28.20	1	14,295	0.01%
2018/03/02	2	29.50	3	29.62	29.30	-1	14,638	-0.01%
2018/03/01	11	30.20	31	29.50	30.20	-20	14,737	-0.14%
2018/02/26	1	31.00	0	0.00	30.40	1	15,303	0.01%
2018/02/23	3	30.35	6	29.95	30.10	-3	15,273	-0.02%
2018/02/22	14	30.50	10	30.01	30.50	4	15,393	0.03%
2018/02/21	5	29.70	10	29.15	29.70	-5	15,313	-0.03%
2018/02/12	13	27.82	11	27.37	27.80	2	15,343	0.01%
2018/02/09	76	25.95	72	26.16	26.60	4	15,288	0.03%
2018/02/08	112	29.39	7	28.65	28.65	105	15,097	0.70%	大買/鉅額交易
2018/02/07	9	29.58	33	29.33	28.20	-24	14,990	-0.16%
2018/02/06	28	29.74	139	29.48	29.35	-111	15,184	-0.73%	大賣/鉅額交易
2018/02/05	23	32.53	35	32.16	32.60	-12	14,999	-0.08%
2018/02/02	1	35.50	0	0.00	35.45	1	14,916	0.01%
2018/02/01	7	35.32	7	35.64	35.30	0	14,938	0.00%
2018/01/31	13	35.83	8	35.47	35.95	5	15,019	0.03%
2018/01/30	5	35.80	0	0.00	35.60	5	15,085	0.03%
2018/01/29	0	0.00	5	36.47	36.30	-5	15,087	-0.03%
2018/01/26	3	35.17	4	35.28	35.20	-1	15,090	-0.01%
2018/01/25	6	36.06	7	36.54	35.80	-1	15,332	-0.01%
2018/01/24	25	35.80	25	35.99	36.05	0	15,375	0.00%
2018/01/23	16	36.52	13	36.16	36.00	3	15,722	0.02%
2018/01/22	14	35.76	29	36.74	37.00	-15	15,884	-0.09%
2018/01/19	82	36.75	43	36.79	35.80	39	15,980	0.24%
2018/01/18	35	40.61	4	39.83	39.55	31	15,534	0.20%
2018/01/17	20	41.12	8	40.97	40.95	12	15,414	0.08%
2018/01/16	27	41.64	21	42.11	41.30	6	15,409	0.04%
2018/01/15	2	39.78	2	39.98	40.10	0	15,291	0.00%
2018/01/12	27	41.53	13	42.00	40.25	14	15,232	0.09%
2018/01/11	0	0.00	3	39.80	39.80	-3	15,086	-0.02%
2018/01/10	20	40.97	24	41.45	40.20	-4	15,058	-0.03%
2018/01/09	70	39.92	37	41.18	41.20	33	15,144	0.22%
2018/01/08	76	41.91	1	45.20	40.50	75	15,071	0.50%
2018/01/05	17	44.00	4	44.96	44.35	13	14,699	0.09%
2018/01/04	8	45.08	13	45.65	44.15	-5	14,418	-0.03%
2018/01/03	12	44.08	118	43.39	44.80	-106	13,966	-0.76%	大賣/鉅額交易
2018/01/02	5	39.27	117	39.43	40.75	-112	13,344	-0.84%	大賣/鉅額交易