達運 (6120)-元大-大里券商分點個股進出

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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	0	0.00	30	15.56	15.50	-30	10,575	-0.28%
2024/05/13	1.1	15.59	3	15.67	15.60	-1.9	10,660	-0.02%
2024/05/10	0.1	15.90	6	15.73	15.80	-5.9	10,718	-0.06%
2024/05/09	33	15.83	1	15.80	15.80	32	10,793	0.30%
2024/05/08	1	15.55	0	0.00	15.65	1	10,798	0.01%
2024/05/07	1	15.50	1	15.50	15.55	0	10,891	0.00%
2024/05/06	14	15.52	11	15.65	15.60	3	10,907	0.03%
2024/05/03	50.3	15.67	82	15.41	15.45	-31.8	10,980	-0.29%
2024/05/02	3	17.00	5	16.95	17.00	-2	10,665	-0.02%
2024/04/30	50	17.29	2	17.40	17.00	48	10,716	0.45%
2024/04/29	11	17.10	53	17.25	17.50	-42	10,872	-0.39%
2024/04/26	41	17.01	1	17.05	17.00	40	10,955	0.37%
2024/04/25	4	16.89	3.1	17.03	16.85	0.9	11,515	0.01%
2024/04/24	4	16.88	9	16.82	16.80	-5	12,382	-0.04%
2024/04/23	39	16.89	21	16.89	16.70	18	12,508	0.14%
2024/04/22	16	16.78	67	16.77	16.80	-51	12,501	-0.41%
2024/04/19	12.1	15.74	0	0.00	15.75	12.1	12,587	0.10%
2024/04/18	17	16.05	11	15.85	15.90	6	13,006	0.05%
2024/04/17	29.2	15.73	18	15.66	15.60	11.2	14,719	0.08%
2024/04/16	26	15.84	3	16.03	15.60	23	15,102	0.15%
2024/04/15	18	16.61	1	16.60	16.40	17	15,356	0.11%
2024/04/12	24	17.01	16	17.07	16.75	8	15,296	0.05%
2024/04/11	11	17.17	25	17.47	17.15	-14	15,201	-0.09%
2024/04/10	22	17.72	8	17.39	17.55	14	15,264	0.09%
2024/04/09	41.4	17.74	63	17.63	17.25	-21.6	15,120	-0.14%
2024/04/08	117	18.61	122	18.37	17.90	-5	14,805	-0.03%	大買/大賣/
2024/04/03	34	18.02	48	18.19	18.60	-14	13,686	-0.10%
2024/04/02	538	17.14	49	17.14	16.95	489	12,806	3.82%	大買/鉅額交易
2024/04/01	100	16.58	4	16.59	16.55	96	12,262	0.78%
2024/03/29	4	16.06	0	0.00	16.10	4	12,158	0.03%
2024/03/27	10	15.90	24	16.01	15.95	-14	12,044	-0.12%
2024/03/26	36	16.13	34	16.00	15.90	2	12,016	0.02%
2024/03/25	16	16.18	14	16.30	16.25	2	11,947	0.02%
2024/03/22	10	15.73	10	15.95	15.95	0	11,882	0.00%
2024/03/21	10	15.65	0	0.00	15.80	10	11,845	0.08%
2024/03/20	3	16.00	0	0.00	15.65	3	11,799	0.03%
2024/03/19	12	15.89	18	15.89	15.85	-6	11,777	-0.05%
2024/03/18	7	15.85	5	15.92	15.95	2	11,743	0.02%
2024/03/15	3	15.65	0	0.00	15.75	3	11,764	0.03%
2024/03/14	2	15.68	1	15.65	15.65	1	11,757	0.01%
2024/03/13	15	16.54	21	16.27	15.95	-6	11,681	-0.05%
2024/03/12	32	16.85	35	16.93	16.95	-3	11,466	-0.03%
2024/03/11	10	16.34	6.8	16.46	16.50	3.2	11,000	0.03%
2024/03/08	6.2	15.27	0	0.00	15.00	6.2	10,733	0.06%
2024/03/07	7	15.36	3.6	15.48	15.35	3.4	10,660	0.03%
2024/03/06	2	15.85	1.1	15.77	15.60	0.9	10,579	0.01%
2024/03/05	10	15.94	59.1	15.92	16.05	-49.1	10,524	-0.47%
2024/03/04	1.5	15.57	5.5	15.56	15.50	-4	10,356	-0.04%
2024/03/01	0	0.00	1	15.60	15.40	-1	10,307	-0.01%
2024/02/29	1.1	15.74	0	0.00	15.65	1.1	10,277	0.01%
2024/02/27	6	15.88	0	0.00	15.80	6	10,237	0.06%
2024/02/26	7	16.18	3	16.03	16.20	4	10,170	0.04%
2024/02/23	15	16.38	8	16.55	16.20	7	10,157	0.07%
2024/02/21	16	16.72	26	16.60	16.50	-10	10,022	-0.10%
2024/02/20	16	16.80	13	16.70	16.65	3	9,965	0.03%
2024/02/19	14	17.17	7	17.29	16.85	7	9,869	0.07%
2024/02/16	10	16.98	8	17.03	17.10	2	9,692	0.02%
2024/02/15	3	16.33	19	16.38	16.30	-16	9,410	-0.17%
2024/02/05	6.2	15.69	12	15.75	15.75	-5.9	9,238	-0.06%
2024/02/02	19	15.48	8	15.58	15.50	11	9,147	0.12%
2024/02/01	5	15.35	6	15.41	15.35	-1	9,110	-0.01%
2024/01/31	20	15.63	5	15.74	15.50	15	9,015	0.17%
2024/01/30	6	16.06	1	16.15	16.10	5	8,903	0.06%
2024/01/29	5	15.72	10	15.79	15.85	-5	8,780	-0.06%
2024/01/26	7	16.16	3.7	15.85	15.80	3.3	8,713	0.04%
2024/01/25	3.3	16.00	6	16.13	15.95	-2.7	8,589	-0.03%
2024/01/24	2	16.45	2.4	16.41	16.25	-0.4	8,453	0.00%
2024/01/23	17	16.86	16	16.74	16.40	1	8,338	0.01%
2024/01/22	61.2	16.82	59	16.65	16.45	2.2	8,093	0.03%
2024/01/19	22.6	17.25	28	17.17	16.90	-5.4	7,868	-0.07%
2024/01/18	65	17.07	226	17.19	17.45	-161	7,224	-2.23%	大賣/鉅額交易
2024/01/17	9.1	15.97	25	16.09	15.90	-15.9	6,305	-0.25%
2024/01/16	89	16.48	85	16.37	16.40	4	6,114	0.07%
2024/01/15	154	16.95	147	16.86	16.80	7	5,822	0.12%	大買/大賣/
2024/01/12	96	16.58	103	16.82	16.80	-7	5,465	-0.13%	大賣/
2024/01/11	278	16.94	244.3	16.86	16.45	33.7	4,982	0.68%	大買/大賣/
2024/01/10	20	15.23	26.4	16.07	16.25	-6.4	3,206	-0.20%
2024/01/09	12.2	14.95	64.7	14.86	14.80	-52.5	2,785	-1.88%
2024/01/08	1	14.15	0	0.00	14.15	1	2,602	0.04%
2024/01/05	1	14.20	0	0.00	14.15	1	2,603	0.04%
2024/01/04	33	14.31	43	14.33	14.15	-10	2,574	-0.39%
2024/01/03	1	13.70	223	13.29	13.75	-222	2,566	-8.65%	大賣/鉅額交易
2024/01/02	1	13.45	2	13.40	13.40	-1	2,594	-0.04%
2023/12/27	1	13.45	0	0.00	13.55	1	2,957	0.03%
2023/12/26	12	13.33	1	13.35	13.40	11	3,005	0.37%
2023/12/25	5	13.25	0	0.00	13.15	5	3,068	0.16%
2023/12/22	0	0.00	16	13.39	13.25	-16	3,109	-0.51%
2023/12/21	2	13.35	20	13.45	13.30	-18	3,140	-0.57%
2023/12/20	2	13.45	1.2	13.45	13.50	0.8	3,214	0.03%
2023/12/19	4.1	13.30	0.4	13.30	13.30	3.8	3,325	0.11%
2023/12/18	12	13.58	0.1	13.50	13.45	11.9	3,336	0.36%
2023/12/15	8.1	13.66	0	0.00	13.65	8.1	3,401	0.24%
2023/12/14	4	13.75	0	0.00	13.70	4	3,554	0.11%
2023/12/13	0	0.00	2	13.60	13.55	-2	3,790	-0.05%
2023/12/12	8	13.57	10	13.55	13.70	-2	3,975	-0.05%
2023/12/11	0.1	14.00	1	14.00	13.80	-0.9	4,219	-0.02%
2023/12/07	0	0.00	4	13.78	13.65	-4	4,921	-0.08%
2023/12/05	10.3	13.80	0	0.00	13.85	10.3	4,991	0.21%
2023/12/04	10	13.95	0	0.00	14.00	10	5,037	0.20%
2023/11/30	12	13.72	0	0.00	13.75	12	5,063	0.24%
2023/11/29	1	13.85	1	13.85	13.85	0	5,040	0.00%
2023/11/24	10	14.05	0	0.00	14.00	10	5,075	0.20%
2023/11/22	2	14.25	0	0.00	14.10	2	5,085	0.04%
2023/11/20	1	13.85	0	0.00	13.90	1	5,056	0.02%
2023/11/17	1	13.75	0	0.00	13.75	1	5,101	0.02%
2023/11/15	1.1	13.74	3	13.72	13.65	-1.9	5,166	-0.04%
2023/11/14	1	13.40	5	13.40	13.40	-4	5,191	-0.08%
2023/11/13	2	13.55	0	0.00	13.40	2	5,230	0.04%
2023/11/10	5	13.37	0.4	13.40	13.40	4.7	5,277	0.09%
2023/11/09	25.2	13.54	4	13.60	13.55	21.2	5,324	0.40%
2023/11/08	1.3	14.00	0	0.00	13.90	1.3	5,343	0.02%
2023/11/07	1	13.90	0	0.00	13.90	1	5,473	0.02%
2023/11/03	2	13.90	0	0.00	13.90	2	5,876	0.03%
2023/11/02	4	14.19	1	14.10	14.10	3	5,977	0.05%
2023/11/01	0	0.00	10	13.75	13.75	-10	5,987	-0.17%
2023/10/31	10	13.75	16	13.85	13.80	-6	6,021	-0.10%
2023/10/27	2	14.05	0	0.00	13.95	2	6,108	0.03%
2023/10/26	7.1	14.08	0	0.00	14.10	7.1	6,188	0.11%
2023/10/25	2	14.43	2	14.35	14.45	0	6,233	0.00%
2023/10/24	20	14.09	5	14.17	14.15	15	6,379	0.24%
2023/10/23	3.1	14.08	1	13.95	14.00	2.1	6,551	0.03%
2023/10/20	4.1	13.51	0	0.00	13.50	4.1	6,653	0.06%
2023/10/19	4	13.76	0	0.00	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	6	14.22	69	14.20	14.15	-63	7,104	-0.89%
2023/10/16	77	14.31	0	0.00	14.30	77	7,417	1.04%
2023/10/13	2	14.70	1	15.00	14.70	1	7,394	0.01%
2023/10/12	1.1	14.91	0	0.00	14.85	1.1	7,571	0.01%
2023/10/11	9.6	15.14	96	15.40	14.75	-86.4	7,913	-1.09%
2023/10/06	11.1	16.02	2	16.20	15.90	9.1	8,521	0.11%
2023/10/05	2	16.40	7	16.49	16.30	-5	9,007	-0.06%
2023/10/04	1	15.80	9	16.13	16.20	-8	9,543	-0.08%
2023/10/03	7	15.82	4	16.09	16.05	3	9,820	0.03%
2023/10/02	6	16.13	3	16.18	16.15	3	9,763	0.03%
2023/09/28	5	15.98	3	16.07	15.80	2	9,746	0.02%
2023/09/27	6	15.71	4	16.00	15.90	2	9,694	0.02%
2023/09/26	1	15.85	5	15.85	15.80	-4	9,679	-0.04%
2023/09/25	1	16.05	6	16.05	16.05	-5	9,699	-0.05%
2023/09/22	15	15.95	80	15.56	16.00	-65	9,645	-0.67%
2023/09/21	4	15.44	0	0.00	15.45	4	9,548	0.04%
2023/09/20	10	15.52	47	15.58	15.55	-37	9,535	-0.39%
2023/09/19	13	15.94	6	15.93	15.85	7	9,608	0.07%
2023/09/18	17	16.17	36	16.12	16.10	-19	9,959	-0.19%
2023/09/15	25	15.67	8.1	15.76	15.55	16.9	10,661	0.16%
2023/09/14	86.1	15.88	12	15.81	15.70	74.1	10,989	0.67%
2023/09/13	27	15.06	15.1	15.02	14.95	11.9	11,493	0.10%
2023/09/12	132	15.40	77	14.70	14.50	55	11,354	0.48%	大買/
2023/09/11	4	15.50	0	0.00	15.50	4	10,920	0.04%
2023/09/08	0.1	14.10	72	14.19	14.10	-71.9	10,897	-0.66%
2023/09/07	72	14.10	2	14.10	14.10	70	10,884	0.64%
2023/09/06	1	14.80	1	14.85	14.60	0	10,845	0.00%
2023/09/04	0	0.00	10	14.91	14.95	-10	10,833	-0.09%
2023/09/01	0.2	14.95	30	14.95	14.90	-29.8	10,824	-0.28%
2023/08/31	10	14.85	0	0.00	14.90	10	10,810	0.09%
2023/08/30	0	0.00	2	14.75	14.75	-2	10,924	-0.02%
2023/08/29	0	0.00	17	14.40	14.55	-17	10,898	-0.16%
2023/08/28	1	14.40	0	0.00	14.40	1	10,894	0.01%
2023/08/25	1	14.85	1	14.80	14.70	0	10,884	0.00%
2023/08/24	30	14.90	29	15.05	14.85	1	10,970	0.01%
2023/08/23	18	14.45	0	0.00	14.50	18	10,905	0.17%
2023/08/22	60.1	14.83	56	14.65	14.60	4.1	10,845	0.04%
2023/08/21	2	15.28	1	15.20	15.20	1	10,781	0.01%
2023/08/18	45.1	15.39	46	15.09	15.10	-0.9	10,763	-0.01%
2023/08/17	22	15.11	30	15.40	15.45	-8	10,708	-0.07%
2023/08/16	32	15.11	30	15.06	15.10	2	10,657	0.02%
2023/08/15	18	15.19	18	15.42	15.45	0	10,600	0.00%
2023/08/14	34.1	14.81	31	14.94	14.85	3.1	10,529	0.03%
2023/08/11	20.4	15.06	68	15.15	15.30	-47.6	10,457	-0.46%
2023/08/10	43	14.71	12	14.90	14.70	31	10,312	0.30%
2023/08/09	86.7	15.11	0.1	15.19	15.10	86.6	10,074	0.86%
2023/08/08	12	16.82	6.1	17.05	16.75	5.9	9,895	0.06%
2023/08/07	1	16.40	6.4	16.21	16.50	-5.4	9,784	-0.05%
2023/08/04	0.2	15.98	0	0.00	16.25	0.2	9,731	0.00%
2023/08/02	34.2	16.25	2	16.15	16.15	32.2	9,702	0.33%
2023/08/01	9	16.66	2	16.75	16.65	7	9,609	0.07%
2023/07/31	4	16.79	3	17.13	16.65	1	9,576	0.01%
2023/07/28	1	16.80	0	0.00	16.95	1	9,484	0.01%
2023/07/27	13	17.35	28.2	17.53	17.20	-15.2	9,398	-0.16%
2023/07/26	26	16.52	2	16.53	16.45	24	9,213	0.26%
2023/07/25	32.2	17.51	5	17.59	17.65	27.2	8,969	0.30%
2023/07/24	9	17.49	10	17.46	17.25	-1	8,812	-0.01%
2023/07/21	29	17.97	18.2	18.09	17.70	10.8	8,670	0.13%
2023/07/20	14	19.25	16	19.13	18.90	-2	8,434	-0.02%
2023/07/19	360.5	19.04	27	18.95	19.20	333.5	8,219	4.06%	大買/鉅額交易
2023/07/18	11	18.47	3	18.63	18.20	8	7,875	0.10%
2023/07/17	49.1	18.94	39	19.12	18.95	10.1	7,689	0.13%
2023/07/14	32	18.77	14.8	19.15	18.75	17.2	7,505	0.23%
2023/07/13	52.4	19.75	109.1	19.46	19.15	-56.7	7,164	-0.79%	大賣/
2023/07/12	14	18.12	16.5	18.34	18.90	-2.5	6,415	-0.04%
2023/07/11	80	17.61	114.3	17.68	17.70	-34.3	5,935	-0.58%	大賣/
2023/07/10	46	17.35	33.2	17.20	17.50	12.8	5,248	0.24%
2023/07/07	26	15.72	5.1	15.72	15.95	20.9	4,908	0.43%
2023/07/06	12	15.45	2.1	15.54	15.40	9.9	4,824	0.21%
2023/07/05	5	15.25	1	15.25	15.20	4	4,789	0.08%
2023/07/04	3	14.88	2	15.15	14.90	1	4,762	0.02%
2023/07/03	2	15.50	19	15.50	15.25	-17	4,747	-0.36%
2023/06/30	1	15.05	2	15.10	15.15	-1	4,708	-0.02%
2023/06/29	1.2	14.72	4	14.75	14.70	-2.8	4,689	-0.06%
2023/06/28	0.2	14.55	0	0.00	14.55	0.2	4,674	0.00%
2023/06/27	7	14.47	9	14.49	14.40	-2	4,644	-0.04%
2023/06/26	34.3	16.27	29	16.22	15.25	5.3	4,497	0.12%
2023/06/21	109.2	16.04	60.6	15.89	15.85	48.6	4,000	1.21%	大買/
2023/06/20	13	14.92	79.2	14.97	15.55	-66.2	3,047	-2.17%
2023/06/19	118.7	14.00	57	14.09	14.15	61.7	2,575	2.40%	大買/
2023/06/16	1	13.55	7	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	16	11.93	12.35	-16	1,761	-0.91%
2023/06/14	2	11.25	30	11.32	11.25	-28	1,665	-1.68%
2023/06/13	0	0.00	10	11.07	11.00	-10	1,634	-0.61%
2023/06/09	27	10.90	1	10.85	10.85	26	1,595	1.63%
2023/06/08	15	10.65	1	10.65	10.60	14	1,567	0.89%
2023/06/07	8	10.84	0	0.00	10.80	8	1,573	0.51%
2023/06/06	2	10.78	0	0.00	10.90	2	1,579	0.13%
2023/06/05	5	10.89	15	11.14	10.85	-10	1,580	-0.63%
2023/06/02	6	10.77	1	10.80	10.75	5	1,456	0.34%
2023/06/01	4	10.75	0	0.00	10.80	4	1,459	0.27%
2023/05/30	16	10.70	16	10.76	10.65	0	1,441	0.00%
2023/05/29	10	10.30	0	0.00	10.30	10	1,354	0.74%
2023/05/24	1.1	10.40	5	10.70	10.70	-4	1,424	-0.28%
2023/05/22	0	0.00	3	10.45	10.45	-3	1,463	-0.20%
2023/05/18	0	0.00	1	10.50	10.35	-1	1,525	-0.07%
2023/05/17	0	0.00	10	10.40	10.40	-10	1,528	-0.65%
2023/05/15	10	10.00	0	0.00	10.10	10	1,567	0.64%
2023/05/12	2	10.05	0	0.00	10.05	2	1,578	0.13%
2023/05/08	1	10.35	2	10.30	10.20	-1	1,652	-0.06%
2023/05/04	1	10.20	1	10.20	10.15	0	1,665	0.00%
2023/04/27	2	10.35	0	0.00	10.25	2	1,662	0.12%
2023/04/25	3	10.17	0	0.00	10.15	3	1,673	0.18%
2023/04/24	10	10.40	0	0.00	10.45	10	1,649	0.61%
2023/04/20	5	10.90	0	0.00	10.65	5	1,608	0.31%
2023/04/18	1	11.55	30	11.40	11.45	-29	1,532	-1.89%
2023/04/17	0	0.00	5	11.35	11.35	-5	1,495	-0.33%
2023/04/14	0	0.00	7	10.98	11.15	-7	1,448	-0.48%
2023/04/13	0	0.00	3	10.83	10.75	-3	1,381	-0.22%
2023/04/11	3	10.75	1	10.60	10.70	2	1,348	0.15%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/04/07	0	10.70	0	0.00	10.70	0	1,316	0.00%
2023/03/22	0	0.00	4	10.70	10.60	-4	1,209	-0.33%
2023/03/21	0	0.00	13	10.50	10.60	-13	1,145	-1.13%
2023/03/17	10	10.00	0	0.00	10.05	10	1,076	0.93%
2023/03/16	0	0.00	2	9.92	9.96	-2	1,074	-0.19%
2023/03/09	0	0.00	0.2	10.35	10.20	-0.2	1,066	-0.02%
2023/03/08	10	10.33	2	10.40	10.40	8	1,064	0.75%
2023/03/07	2	10.20	0	0.00	10.35	2	1,051	0.19%
2023/03/03	0	0.00	5	10.20	10.25	-5	1,034	-0.48%
2023/03/02	0	0.00	10	10.10	10.15	-10	1,020	-0.98%
2023/03/01	3	10.20	0	0.00	10.15	3	1,012	0.30%
2023/02/24	2	10.35	1	10.35	10.45	1	994	0.10%
2023/02/23	0.1	10.37	10	10.35	10.30	-9.9	964	-1.03%
2023/02/22	3	10.30	5	10.27	10.30	-2	939	-0.21%
2023/02/20	5	10.15	14	10.22	10.20	-9	868	-1.04%
2023/02/17	3	10.03	11	10.10	9.99	-8	841	-0.95%
2023/02/16	0	0.00	9	9.87	9.91	-9	802	-1.12%
2023/02/15	0.4	9.82	17	9.75	9.85	-16.6	795	-2.09%
2023/02/14	0	0.00	2	9.72	9.78	-2	782	-0.26%
2023/02/13	0	0.00	5	9.45	9.46	-5	738	-0.68%
2023/02/09	4	9.50	5	9.52	9.52	-1	724	-0.14%
2023/02/08	16	9.61	0	0.00	9.63	16	719	2.23%
2023/02/07	10	9.64	4	9.61	9.67	6	705	0.85%
2023/02/06	10	9.43	16	9.40	9.52	-6	676	-0.89%
2023/01/31	0	0.00	10	9.11	9.07	-10	624	-1.60%
2023/01/13	0.4	8.92	0	0.00	8.85	0.4	604	0.07%
2022/12/30	0	0.00	4	8.82	8.81	-4	666	-0.60%
2022/12/26	1	9.06	2	9.03	8.99	-1	704	-0.14%
2022/12/23	0.2	8.74	13	9.01	9.05	-12.9	716	-1.79%
2022/12/22	1	8.89	0	0.00	8.84	1	716	0.14%
2022/12/20	10	8.87	0	0.00	8.71	10	744	1.34%
2022/12/19	13.4	8.83	0	0.00	8.81	13.4	783	1.71%
2022/12/16	0.1	8.96	1	8.94	8.90	-0.9	788	-0.11%
2022/12/15	1	9.09	0	0.00	9.06	1	793	0.13%
2022/12/14	0	0.00	33	9.07	9.08	-33	804	-4.10%
2022/12/12	13	8.85	10	8.96	8.98	3	810	0.37%
2022/12/09	1	8.95	0	0.00	8.95	1	809	0.12%
2022/12/08	33	8.97	0	0.00	8.96	33	814	4.05%
2022/12/07	5	9.02	0	0.00	9.00	5	821	0.61%
2022/12/05	0	0.00	5	9.37	9.36	-5	834	-0.60%
2022/12/02	0	0.00	18	9.25	9.25	-18	826	-2.18%
2022/12/01	0	0.00	1	9.18	9.18	-1	832	-0.12%
2022/11/25	0.3	9.14	0	0.00	9.10	0.3	957	0.03%
2022/11/18	3	9.25	5	9.24	9.19	-2	1,251	-0.16%
2022/11/16	0.2	9.23	0	0.00	9.15	0.2	1,273	0.02%
2022/11/14	0	0.00	4	9.10	9.26	-4	1,339	-0.30%
2022/11/10	0.4	8.98	0	0.00	8.95	0.4	1,346	0.03%
2022/11/09	10	9.04	0	0.00	9.03	10	1,364	0.73%
2022/11/08	47	8.99	1	9.08	8.95	46	1,411	3.26%
2022/11/07	10	9.06	1	9.06	9.00	9	1,421	0.63%
2022/11/01	0	0.00	1	8.71	8.73	-1	1,476	-0.07%
2022/10/31	1	8.60	0	0.00	8.60	1	1,496	0.07%
2022/10/28	1	8.56	0	0.00	8.56	1	1,522	0.07%
2022/10/24	0	0.00	9	9.06	8.95	-9	1,553	-0.58%
2022/10/21	6	8.78	0	0.00	8.75	6	1,552	0.39%
2022/10/19	3	9.12	0	0.00	9.07	3	1,581	0.19%
2022/10/14	0	0.00	30	8.93	8.97	-30	1,625	-1.85%
2022/10/11	0	0.00	7	9.08	9.05	-7	1,643	-0.43%
2022/10/07	0	0.00	3	9.32	9.36	-3	1,643	-0.18%
2022/10/05	0	0.00	5	9.23	9.22	-5	1,652	-0.30%
2022/10/04	4	8.89	2	8.97	8.98	2	1,664	0.12%
2022/10/03	0.2	8.79	0	0.00	8.82	0.2	1,663	0.01%
2022/09/29	0	0.00	3	8.43	8.59	-3	1,689	-0.18%
2022/09/28	1	8.29	7	8.25	8.23	-6	1,702	-0.35%
2022/09/26	2	8.75	0	0.00	8.59	2	1,707	0.12%
2022/09/23	1	9.10	0	0.00	9.12	1	1,703	0.06%
2022/09/22	0	0.00	1	9.03	9.20	-1	1,732	-0.06%
2022/09/21	9	9.17	0	0.00	9.18	9	1,732	0.52%
2022/09/20	0	0.00	10	9.31	9.31	-10	1,743	-0.57%
2022/09/19	4	9.34	2	9.33	9.31	2	1,773	0.11%
2022/09/16	0.1	9.54	0	0.00	9.45	0.1	1,783	0.01%
2022/09/15	3	9.55	7	9.55	9.54	-4	1,822	-0.22%
2022/09/14	1	9.42	2	9.36	9.43	-1	1,837	-0.05%
2022/09/12	7.1	9.38	0	0.00	9.40	7.1	1,896	0.37%
2022/09/08	3	9.57	0	0.00	9.57	3	1,913	0.16%
2022/09/06	10	9.54	0	0.00	9.45	10	1,940	0.52%
2022/09/05	32	9.56	30	9.63	9.60	2	1,962	0.10%
2022/09/02	26	9.95	0	0.00	9.90	26	1,958	1.33%
2022/09/01	17	10.04	0	0.00	10.05	17	1,960	0.87%
2022/08/31	3	10.55	3	10.30	10.30	0	1,961	0.00%
2022/08/30	0	0.00	1	10.30	10.30	-1	1,742	-0.06%
2022/08/24	0	0.00	1	10.35	10.25	-1	2,192	-0.05%
2022/08/22	0	0.00	3	10.55	10.40	-3	2,496	-0.12%
2022/08/19	2	10.65	11	10.74	10.70	-9	2,648	-0.34%
2022/08/17	10	10.45	19	10.50	10.40	-9	2,661	-0.34%
2022/08/16	2	10.35	0	0.00	10.35	2	2,798	0.07%
2022/08/15	3	10.43	10	10.50	10.50	-7	3,127	-0.22%
2022/08/12	2	10.10	5	10.30	10.30	-3	3,096	-0.10%
2022/08/11	16	10.21	38	10.28	10.15	-22	3,110	-0.71%
2022/08/10	0	0.00	1	10.10	10.10	-1	3,125	-0.03%
2022/08/03	2	10.00	1	10.05	9.96	1	3,145	0.03%
2022/08/01	0	0.00	3	10.20	10.35	-3	3,154	-0.10%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/28	2	10.10	0.1	10.30	10.10	1.9	3,145	0.06%
2022/07/22	1	10.20	15.1	10.15	10.10	-14.1	3,132	-0.45%
2022/07/20	16	10.05	10	9.98	9.94	6	3,142	0.19%
2022/07/18	0	9.84	0.6	9.80	9.80	-0.6	3,153	-0.02%
2022/07/15	0	0.00	2	9.45	9.46	-2	3,149	-0.06%
2022/07/13	10	9.30	15	9.22	9.30	-5	3,182	-0.16%
2022/07/12	10	8.91	10	9.13	8.91	0	3,182	0.00%
2022/07/11	0	0.00	1	9.39	9.35	-1	3,175	-0.03%
2022/07/08	0	0.00	3	9.49	9.48	-3	3,184	-0.09%
2022/07/07	0	0.00	6	9.19	9.22	-6	3,180	-0.19%
2022/07/06	8	9.36	4.1	9.04	9.02	3.9	3,190	0.12%
2022/07/05	0.2	9.17	0	0.00	9.16	0.2	3,185	0.01%
2022/07/01	3	9.33	1	9.53	9.06	2	3,223	0.06%
2022/06/30	10	9.80	0	0.00	9.68	10	3,217	0.31%
2022/06/24	0	0.00	20	10.00	10.00	-20	3,266	-0.61%
2022/06/23	0	0.00	2	10.15	9.85	-2	3,276	-0.06%
2022/06/22	22	9.85	0	0.00	9.76	22	3,260	0.67%
2022/06/21	0	0.00	2	10.05	10.05	-2	3,260	-0.06%
2022/06/20	4	9.79	0	0.00	9.66	4	3,264	0.12%
2022/06/17	6	10.10	1	10.05	10.10	5	3,231	0.15%
2022/06/16	0	0.00	14	10.39	10.10	-14	3,230	-0.43%
2022/06/15	0.1	10.35	0	0.00	10.30	0.1	3,242	0.00%
2022/06/14	2.1	10.01	1	10.05	10.20	1.1	3,260	0.03%
2022/06/13	12	10.25	1	10.15	10.15	11	3,251	0.34%
2022/06/10	10	10.45	0	0.00	10.45	10	3,247	0.31%
2022/06/09	0	0.00	31	10.65	10.60	-31	3,235	-0.96%
2022/06/08	0	0.00	17	10.69	10.65	-17	3,197	-0.53%
2022/06/07	17	10.58	3	10.55	10.50	14	3,216	0.44%
2022/06/06	4.1	10.73	1	10.55	10.65	3.1	3,230	0.09%
2022/06/02	157.1	10.90	113	10.76	10.75	44.1	3,155	1.40%	大買/大賣/
2022/06/01	25	10.68	10	10.65	10.70	15	2,944	0.51%
2022/05/31	42	10.74	23	10.67	10.65	19	2,886	0.66%
2022/05/30	10	10.35	2	10.35	10.40	8	2,659	0.30%
2022/05/27	5	10.43	7	10.45	10.45	-2	2,700	-0.07%
2022/05/26	0	0.00	4	10.19	10.15	-4	2,557	-0.16%
2022/05/25	4	10.18	1	10.25	10.25	3	2,553	0.12%
2022/05/24	39	10.58	9.1	10.31	10.25	29.9	2,575	1.16%
2022/05/23	34	11.19	21	11.00	10.90	13	2,451	0.53%
2022/05/20	2	10.80	5	10.80	10.75	-3	2,152	-0.14%
2022/05/19	2	10.85	0	0.00	10.85	2	2,164	0.09%
2022/05/18	0	0.00	5	11.10	11.15	-5	2,169	-0.23%
2022/05/17	2	10.68	0	0.00	10.65	2	2,150	0.09%
2022/05/13	0	0.00	28	10.20	10.40	-28	2,197	-1.27%
2022/05/11	1.1	10.26	20	10.25	10.15	-18.9	2,242	-0.84%
2022/05/10	0.2	10.30	0	0.00	10.40	0.2	2,291	0.01%
2022/05/09	10	10.48	0	0.00	10.30	10	2,352	0.42%
2022/05/06	7.1	10.60	0	0.00	10.75	7.1	2,403	0.30%
2022/05/05	0	0.00	17	10.91	10.85	-17	2,445	-0.70%
2022/05/04	5	10.65	0	0.00	10.65	5	2,457	0.20%
2022/05/03	0	0.00	10	10.75	10.75	-10	2,489	-0.40%
2022/04/29	10	10.68	0	0.00	10.60	10	2,523	0.40%
2022/04/28	2	10.75	0	0.00	10.80	2	2,560	0.08%
2022/04/27	2	10.38	0	0.00	10.70	2	2,599	0.08%
2022/04/26	0	10.85	0	0.00	10.75	0	2,597	0.00%
2022/04/25	1.1	10.71	5	10.85	10.75	-3.9	2,627	-0.15%
2022/04/22	11	11.15	0	0.00	11.20	11	2,649	0.42%
2022/04/21	20	11.29	16	11.50	11.25	4	2,739	0.15%
2022/04/19	27	11.26	27	11.32	11.20	0	3,010	0.00%
2022/04/15	5	11.01	3	11.10	11.05	2	3,583	0.06%
2022/04/14	9.1	11.16	0	0.00	11.15	9.1	3,739	0.24%
2022/04/13	0	0.00	8	11.35	11.35	-8	3,916	-0.20%
2022/04/12	5	11.07	0	0.00	11.05	5	4,330	0.12%
2022/04/11	6	11.15	0	0.00	11.15	6	4,688	0.13%
2022/04/08	1	11.50	0	0.00	11.55	1	5,939	0.02%
2022/04/07	2.1	11.49	0	0.00	11.45	2.1	6,608	0.03%
2022/04/06	9	11.80	0	0.00	11.90	9	6,749	0.13%
2022/03/31	1.1	12.11	0	0.00	12.10	1.1	7,157	0.02%
2022/03/30	7	12.25	6	12.25	12.25	1	7,207	0.01%
2022/03/29	4	12.30	1	12.30	12.30	3	7,276	0.04%
2022/03/25	1	12.80	0	0.00	12.85	1	7,848	0.01%
2022/03/24	2	12.95	15	13.00	12.95	-13	7,888	-0.16%
2022/03/23	4	13.04	0	0.00	13.00	4	8,054	0.05%
2022/03/22	3	13.05	12	12.93	13.10	-9	8,294	-0.11%
2022/03/15	3	13.00	0	0.00	12.90	3	11,145	0.03%
2022/03/11	0	0.00	1	13.10	13.20	-1	11,265	-0.01%
2022/03/10	0	0.00	4	13.14	13.10	-4	11,290	-0.04%
2022/03/09	1	12.85	10	12.50	12.80	-9	11,254	-0.08%
2022/03/07	1	12.20	0	0.00	12.20	1	11,190	0.01%
2022/03/04	0	0.00	2	12.85	12.80	-2	11,281	-0.02%
2022/03/02	10	12.85	0	0.00	13.00	10	11,335	0.09%
2022/03/01	1	13.10	1	13.10	13.15	0	11,239	0.00%
2022/02/24	6	12.77	0	0.00	12.85	6	11,276	0.05%
2022/02/23	0	0.00	4	13.56	13.55	-4	11,268	-0.04%
2022/02/21	0	0.00	6	13.83	14.00	-6	11,304	-0.05%
2022/02/18	6	13.87	14	13.91	13.85	-8	11,289	-0.07%
2022/02/17	15	14.01	0	0.00	13.85	15	11,282	0.13%
2022/02/16	10	14.28	7.1	14.15	14.10	2.9	11,265	0.03%
2022/02/15	3	14.30	2	14.10	13.90	1	11,272	0.01%
2022/02/11	5	14.31	0.1	14.30	14.30	5	11,205	0.04%
2022/02/09	5	14.10	7	14.16	14.30	-2	11,116	-0.02%
2022/02/08	2	13.70	20	13.85	14.00	-18	11,059	-0.16%
2022/01/25	0	0.00	2	12.90	12.75	-2	10,972	-0.02%
2022/01/21	14	13.29	2	13.50	13.25	12	10,923	0.11%
2022/01/20	15	13.82	6	13.73	13.70	9	10,900	0.08%
2022/01/19	0	0.00	10	13.60	13.60	-10	10,860	-0.09%
2022/01/18	2	14.05	2	13.70	13.75	0	10,828	0.00%
2022/01/17	1	13.70	2	13.60	13.65	-1	10,791	-0.01%
2022/01/14	2	13.30	2	13.35	13.35	0	10,755	0.00%
2022/01/13	2	13.70	1	14.00	13.70	1	10,673	0.01%
2022/01/12	3	14.18	5	14.20	14.00	-2	10,594	-0.02%
2022/01/11	3	14.00	0	0.00	14.15	3	10,392	0.03%
2022/01/10	2	14.95	3	15.00	14.40	-1	10,207	-0.01%
2022/01/07	21	14.80	1	14.55	14.55	20	9,773	0.20%
2022/01/06	10	15.16	3	15.23	15.15	7	9,598	0.07%
2022/01/05	7	15.50	26	15.29	14.90	-19	9,413	-0.20%
2022/01/04	47	15.44	4	15.20	15.10	43	8,986	0.48%
2022/01/03	160.1	16.16	130	16.05	16.10	30.1	8,602	0.35%	大買/大賣/
2021/12/30	5	15.35	18	15.56	16.00	-13	7,340	-0.18%
2021/12/29	3	14.85	1.1	14.60	14.55	2	6,655	0.03%
2021/12/28	8	14.83	27	14.63	14.60	-19	6,490	-0.29%
2021/12/27	8	14.29	160	14.39	14.45	-152	6,159	-2.47%	大賣/鉅額交易
2021/12/24	41	14.24	5	14.05	14.10	36	6,077	0.59%
2021/12/23	73	14.34	11	14.33	14.35	62	6,005	1.03%
2021/12/22	68	14.51	31	14.65	14.30	37	5,924	0.62%
2021/12/21	5	13.94	5	13.90	13.95	0	5,385	0.00%
2021/12/20	10	14.16	99	14.10	14.10	-89	5,307	-1.68%
2021/12/17	33	14.12	5	14.05	14.00	28	5,250	0.53%
2021/12/16	20	14.78	57	14.71	14.85	-37	5,064	-0.73%
2021/12/15	153	14.85	26	14.84	14.60	127	4,812	2.64%	大買/鉅額交易
2021/12/14	108	15.56	46	15.26	14.10	62	4,038	1.54%	大買/
2021/12/13	6	15.13	20	15.31	15.55	-14	3,048	-0.46%
2021/12/10	75.1	13.52	58	13.53	14.15	17.1	2,758	0.62%
2021/12/09	3	12.75	41	12.38	12.90	-38	2,045	-1.86%
2021/12/08	15	11.50	0	0.00	11.75	15	1,838	0.82%
2021/12/07	15	11.63	11	11.69	11.50	4	1,810	0.22%
2021/12/06	0	0.00	31	11.46	11.45	-31	1,682	-1.84%
2021/12/03	0	0.00	6	11.15	11.20	-6	1,678	-0.36%
2021/12/02	1	11.05	1	11.00	11.05	0	1,683	0.00%
2021/12/01	1	10.95	0	0.00	11.10	1	1,688	0.06%
2021/11/30	2.1	10.90	0	0.00	10.85	2.1	1,681	0.12%
2021/11/29	7	10.57	0	0.00	10.70	7	1,549	0.45%
2021/11/26	10	10.98	0	0.00	10.90	10	1,524	0.66%
2021/11/23	26	11.39	0	0.00	11.25	26	1,424	1.83%
2021/11/22	4	11.34	16	11.67	11.70	-12	1,376	-0.87%
2021/11/19	35	11.29	0	0.00	11.30	35	1,324	2.64%
2021/11/18	0	0.00	15	11.40	11.50	-15	1,294	-1.16%
2021/11/16	10	10.98	0	0.00	10.90	10	1,240	0.81%
2021/11/12	3	10.90	3	11.00	10.90	0	1,226	0.00%
2021/11/10	5	11.15	0	0.00	11.15	5	1,203	0.42%
2021/11/09	10	11.20	0	0.00	11.20	10	1,215	0.82%
2021/11/08	0	0.00	20	11.35	11.40	-20	1,220	-1.64%
2021/11/03	5	11.10	0	0.00	11.15	5	1,273	0.39%
2021/11/02	16.4	11.16	2	11.10	11.10	14.4	1,268	1.14%
2021/11/01	0	0.00	14	11.40	11.40	-14	1,313	-1.07%
2021/10/29	15	11.22	0	0.00	11.15	15	1,354	1.11%
2021/10/28	0	0.00	11	11.55	11.20	-11	1,343	-0.82%
2021/10/25	8	11.27	0	0.00	11.35	8	1,338	0.60%
2021/10/19	4	10.91	0	0.00	10.90	4	1,406	0.28%
2021/10/15	1	10.65	0	0.00	10.65	1	1,500	0.07%
2021/10/07	0	0.00	50	10.25	10.55	-50	1,713	-2.92%
2021/10/04	3.2	10.23	0	0.00	10.20	3.2	1,738	0.18%
2021/09/30	0.2	11.25	0	0.00	11.20	0.2	1,703	0.01%
2021/09/23	0	0.00	1	11.30	11.20	-1	1,727	-0.06%
2021/09/22	1	11.15	12	11.11	11.20	-11	1,739	-0.63%
2021/09/17	2	11.45	0	0.00	11.50	2	1,796	0.11%
2021/09/16	0.2	11.40	0	0.00	11.15	0.2	1,808	0.01%
2021/09/07	1	11.30	0	0.00	11.35	1	1,830	0.05%
2021/08/25	0	0.00	10	12.05	12.15	-10	1,883	-0.53%
2021/08/24	10	11.90	0	0.00	11.75	10	1,895	0.53%
2021/08/23	1	12.00	0	0.00	12.15	1	1,923	0.05%
2021/08/20	1	11.50	0	0.00	11.50	1	1,928	0.05%
2021/08/17	7	11.76	5	11.60	11.60	2	1,937	0.10%
2021/08/16	1	11.85	4	12.03	11.90	-3	1,948	-0.15%
2021/08/13	10	12.35	0	0.00	12.25	10	1,972	0.51%
2021/08/12	0	0.00	10	12.50	12.65	-10	1,974	-0.51%
2021/08/11	6	12.44	0	0.00	12.50	6	1,996	0.30%
2021/08/09	10	13.30	0	0.00	13.30	10	2,041	0.49%
2021/08/05	17	13.65	0	0.00	13.55	17	2,111	0.81%
2021/08/04	2	14.10	10	14.15	14.10	-8	2,129	-0.38%
2021/08/02	0	0.00	1	13.55	13.55	-1	2,198	-0.05%
2021/07/29	0	0.00	10	13.50	13.40	-10	2,286	-0.44%
2021/07/28	10	13.20	0	0.00	13.35	10	2,338	0.43%
2021/07/26	10	14.05	0	0.00	14.05	10	2,533	0.39%
2021/07/23	11	13.91	10	14.05	14.00	1	2,604	0.04%
2021/07/22	0	0.00	22	13.60	13.80	-22	2,696	-0.82%
2021/07/21	12	13.18	2	13.25	13.15	10	2,834	0.35%
2021/07/20	5	13.60	0.1	13.40	13.45	4.9	3,015	0.16%
2021/07/19	79	14.22	34	14.22	14.25	45	3,107	1.45%
2021/07/16	0	0.00	1	13.55	13.60	-1	3,274	-0.03%
2021/07/15	1	13.45	4	13.40	13.45	-3	3,479	-0.09%
2021/07/13	1	13.60	8	13.96	13.70	-7	3,579	-0.20%
2021/07/12	0	0.00	6	13.48	13.55	-6	3,608	-0.17%
2021/07/07	0	0.00	5	13.40	13.25	-5	3,992	-0.13%
2021/07/06	1	13.45	0.1	13.75	13.50	0.9	4,159	0.02%
2021/07/05	0	0.00	10	14.00	13.75	-10	4,274	-0.23%
2021/07/02	0	0.00	5	13.42	13.35	-5	4,318	-0.12%
2021/07/01	4	13.65	0	0.00	13.25	4	4,421	0.09%
2021/06/28	14	13.81	0	0.00	13.75	14	5,029	0.28%
2021/06/21	0	0.00	2	13.35	13.25	-2	5,511	-0.04%
2021/06/17	0	0.00	2	13.95	14.00	-2	5,734	-0.03%
2021/06/16	1	13.65	0	0.00	13.55	1	6,069	0.02%
2021/06/15	0	0.00	1	13.90	13.85	-1	6,337	-0.02%
2021/06/10	0	0.00	1	13.90	13.65	-1	6,348	-0.02%
2021/06/08	0	0.00	1	14.00	13.95	-1	6,375	-0.02%
2021/06/03	2	14.15	1	14.20	14.15	1	6,361	0.02%
2021/05/31	2	14.15	0	0.00	13.80	2	6,353	0.03%
2021/05/28	0	0.00	7	13.75	13.65	-7	6,333	-0.11%
2021/05/26	0	0.00	10	13.53	13.55	-10	6,377	-0.16%
2021/05/25	0	0.00	11	13.52	13.40	-11	6,403	-0.17%
2021/05/24	0	0.00	6	13.15	13.20	-6	6,427	-0.09%
2021/05/21	18	12.68	13	13.12	12.85	5	6,448	0.08%
2021/05/19	0	0.00	3	12.75	12.85	-3	6,491	-0.05%
2021/05/18	1	11.85	10	12.30	12.30	-9	6,486	-0.14%
2021/05/17	0	0.00	2	11.53	11.20	-2	6,454	-0.03%
2021/05/14	1	12.85	0	0.00	12.40	1	6,392	0.02%
2021/05/13	2	11.90	2	12.70	12.45	0	6,367	0.00%
2021/05/12	7	13.13	21	12.73	12.70	-14	6,401	-0.22%
2021/05/11	18	14.38	0	0.00	14.05	18	6,343	0.28%
2021/05/10	3	15.40	14	15.50	15.60	-11	6,320	-0.17%
2021/05/07	0	0.00	5	15.00	14.90	-5	6,300	-0.08%
2021/05/06	2	14.25	0	0.00	14.35	2	6,262	0.03%
2021/05/05	0	0.00	2	15.00	14.55	-2	6,200	-0.03%
2021/05/04	12	14.63	4	15.00	14.80	8	6,154	0.13%
2021/05/03	9	15.99	4	16.85	15.85	5	6,039	0.08%
2021/04/29	6	17.53	4	17.65	17.05	2	5,940	0.03%
2021/04/28	15	17.72	8	18.09	17.75	7	5,858	0.12%
2021/04/27	24	17.68	30	17.80	17.70	-6	5,780	-0.10%
2021/04/26	22	18.18	3	18.32	18.25	19	5,597	0.34%
2021/04/23	1	18.00	19	17.82	18.00	-18	5,401	-0.33%
2021/04/22	21	17.57	2	17.85	17.00	19	5,269	0.36%
2021/04/21	11	18.03	3	18.17	18.35	8	5,031	0.16%
2021/04/20	6	17.53	3	17.65	17.40	3	4,900	0.06%
2021/04/19	5	17.20	2	17.28	17.25	3	4,883	0.06%
2021/04/16	3	17.40	0	0.00	17.40	3	4,822	0.06%
2021/04/15	5	17.76	6	17.66	17.45	-1	4,768	-0.02%
2021/04/14	9	16.33	11	16.49	16.75	-2	4,583	-0.04%
2021/04/13	8	17.24	2	17.65	16.90	6	4,557	0.13%
2021/04/12	15	17.76	3	17.73	17.70	12	4,493	0.27%
2021/04/09	9	17.52	1	17.50	17.35	8	4,339	0.18%
2021/04/08	11	17.35	4	17.35	17.30	7	4,247	0.16%
2021/04/07	1	17.05	138	17.10	17.35	-137	4,208	-3.26%	大賣/鉅額交易
2021/04/06	23	17.06	23	17.40	16.85	0	4,178	0.00%
2021/04/01	38	17.26	4	17.46	17.00	34	4,311	0.79%
2021/03/31	9	16.81	34	16.73	16.85	-25	4,099	-0.61%
2021/03/30	76	16.21	44	16.13	16.10	32	3,892	0.82%
2021/03/29	13	15.63	33	15.47	15.40	-20	3,593	-0.56%
2021/03/25	5	14.76	0	0.00	14.55	5	3,595	0.14%
2021/03/24	5	14.90	30	15.00	14.90	-25	3,567	-0.70%
2021/03/23	8	15.43	20	15.33	15.10	-12	3,541	-0.34%
2021/03/22	43	15.59	8	15.61	15.55	35	3,447	1.02%
2021/03/19	26	15.09	6	15.25	15.00	20	3,346	0.60%
2021/03/18	8	15.10	13	14.22	15.30	-5	3,049	-0.16%
2021/03/17	6	14.00	6	14.15	13.95	0	2,838	0.00%
2021/03/16	20	14.07	5	14.05	14.05	15	2,875	0.52%
2021/03/15	0	0.00	8	14.21	14.20	-8	2,941	-0.27%
2021/03/12	6	13.90	0	0.00	14.00	6	2,967	0.20%
2021/03/11	0	0.00	10	14.05	14.05	-10	3,131	-0.32%
2021/03/10	4	13.85	0	0.00	13.80	4	3,338	0.12%
2021/03/09	7	13.58	0	0.00	13.65	7	3,383	0.21%
2021/03/05	4	13.69	0	0.00	13.50	4	3,730	0.11%
2021/03/04	3	13.85	0	0.00	13.95	3	3,922	0.08%
2021/03/03	0	0.00	6	14.15	14.10	-6	3,955	-0.15%
2021/03/02	3	13.95	3	14.40	13.85	0	3,969	0.00%
2021/02/25	6	14.15	6	14.40	14.00	0	3,985	0.00%
2021/02/24	2	13.95	8	14.24	13.95	-6	4,016	-0.15%
2021/02/23	2	14.00	5	14.14	14.10	-3	4,399	-0.07%
2021/02/22	4	14.00	2	14.10	14.05	2	4,684	0.04%
2021/02/19	2	13.65	4	13.50	13.50	-2	4,625	-0.04%
2021/02/18	1	13.45	0	0.00	13.45	1	4,610	0.02%
2021/02/17	0	0.00	10	13.05	13.10	-10	4,609	-0.22%
2021/02/05	2	12.75	0	0.00	12.60	2	4,589	0.04%
2021/02/04	1	12.85	0	0.00	12.70	1	4,590	0.02%
2021/02/03	3	13.05	0	0.00	13.00	3	4,579	0.07%
2021/02/02	2	12.60	0	0.00	12.50	2	4,487	0.04%
2021/02/01	0	0.00	1	12.75	12.75	-1	4,465	-0.02%
2021/01/29	1	12.25	0	0.00	12.25	1	4,401	0.02%
2021/01/27	3	12.50	0	0.00	12.50	3	4,368	0.07%
2021/01/25	10	12.70	0	0.00	12.55	10	4,361	0.23%
2021/01/22	0	0.00	2	12.70	12.65	-2	4,354	-0.05%
2021/01/21	5	12.90	2	12.85	12.40	3	4,341	0.07%
2021/01/20	0	0.00	1	12.50	12.50	-1	4,325	-0.02%
2021/01/19	1	13.45	0	0.00	13.20	1	4,281	0.02%
2021/01/18	0	0.00	2	13.20	13.30	-2	4,270	-0.05%
2021/01/15	0	0.00	1	13.80	13.55	-1	4,250	-0.02%
2021/01/14	1	14.00	0	0.00	14.05	1	4,215	0.02%
2021/01/13	5	14.10	22	14.08	14.00	-17	4,188	-0.41%
2021/01/12	7	13.52	0	0.00	13.30	7	4,103	0.17%
2021/01/08	6	13.63	2	13.80	13.60	4	4,066	0.10%
2021/01/06	4	14.11	3	14.60	13.80	1	4,117	0.02%
2021/01/05	1	14.45	30	14.37	14.30	-29	4,033	-0.72%
2021/01/04	0	0.00	5	14.10	14.25	-5	3,993	-0.13%
2020/12/31	6	14.12	0	0.00	14.10	6	3,966	0.15%
2020/12/30	0	0.00	5	14.25	14.25	-5	3,931	-0.13%
2020/12/29	5	14.40	5	14.55	14.50	0	3,900	0.00%
2020/12/28	26	14.94	184	14.76	14.85	-158	3,815	-4.14%	大賣/鉅額交易
2020/12/25	0	0.00	12	14.05	14.10	-12	3,536	-0.34%
2020/12/24	12	14.09	158	14.46	14.05	-146	3,515	-4.15%	大賣/鉅額交易
2020/12/23	0	0.00	5	14.00	14.15	-5	3,468	-0.14%
2020/12/22	19	14.25	10	14.26	13.80	9	3,450	0.26%
2020/12/21	1	13.30	0	0.00	13.60	1	3,323	0.03%
2020/12/18	3	13.73	0	0.00	13.70	3	3,302	0.09%
2020/12/17	6	13.95	0	0.00	13.85	6	3,288	0.18%
2020/12/15	5	13.90	0	0.00	13.65	5	3,289	0.15%
2020/12/14	0	0.00	5	13.80	14.15	-5	3,262	-0.15%
2020/12/11	5	13.70	0	0.00	13.60	5	3,222	0.16%
2020/12/10	2	14.25	0	0.00	13.95	2	3,164	0.06%
2020/12/09	2	14.25	10	14.38	14.10	-8	3,119	-0.26%
2020/12/08	7	13.90	21	13.95	13.85	-14	3,059	-0.46%
2020/12/07	9	14.45	14	14.12	14.25	-5	3,048	-0.16%
2020/12/04	74	14.47	40	14.37	14.50	34	2,894	1.17%
2020/12/02	10	14.03	14	13.96	13.90	-4	2,725	-0.15%
2020/12/01	18	14.17	30	14.36	14.30	-12	2,750	-0.44%
2020/11/30	8	13.61	33	13.61	13.70	-25	2,681	-0.93%
2020/11/27	2	12.90	0	0.00	12.95	2	2,474	0.08%
2020/11/26	24	12.79	0	0.00	12.70	24	2,480	0.97%
2020/11/25	7	12.75	5	12.80	12.55	2	2,452	0.08%
2020/11/24	1	12.80	10	12.65	12.50	-9	2,414	-0.37%
2020/11/23	9	12.58	0	0.00	12.65	9	2,395	0.38%
2020/11/20	50	12.86	36	12.72	12.65	14	2,329	0.60%
2020/11/19	20	12.69	18	12.73	12.90	2	1,896	0.11%
2020/11/17	1	11.55	0	0.00	11.55	1	1,568	0.06%
2020/11/16	2	11.85	0	0.00	11.70	2	1,609	0.12%
2020/11/11	4	11.35	0	0.00	11.35	4	1,627	0.25%
2020/11/10	2	11.30	2	11.40	11.25	0	1,632	0.00%
2020/11/09	2	11.30	0	0.00	11.25	2	1,624	0.12%
2020/10/27	0	0.00	1	11.55	11.55	-1	1,813	-0.06%
2020/10/26	0	0.00	2	11.75	11.70	-2	1,818	-0.11%
2020/10/16	3	11.67	2	11.70	11.65	1	1,866	0.05%
2020/10/15	12	11.96	0	0.00	11.80	12	1,877	0.64%
2020/10/13	1	11.20	0	0.00	11.30	1	1,825	0.05%
2020/10/06	1	11.20	0	0.00	11.25	1	1,890	0.05%
2020/09/28	0.1	11.45	0	0.00	11.15	0.1	2,341	0.00%
2020/09/21	0	0.00	2	12.10	12.00	-2	2,356	-0.08%
2020/09/17	0	0.00	10	12.00	11.95	-10	2,337	-0.43%
2020/09/16	0	0.00	50	11.95	11.85	-50	2,339	-2.14%
2020/09/14	50	11.84	0	0.00	11.70	50	2,385	2.10%
2020/09/10	50	12.40	3	11.92	11.90	47	2,400	1.96%
2020/09/09	54	12.00	62	12.06	12.20	-8	2,363	-0.34%
2020/09/08	0	0.00	1	12.00	11.90	-1	2,353	-0.04%
2020/09/07	2	12.53	3	12.25	12.15	-1	2,355	-0.04%
2020/09/04	220	12.49	1	12.25	12.50	219	2,284	9.59%	大買/鉅額交易
2020/09/03	10	12.20	2	11.75	11.85	8	2,171	0.37%
2020/09/02	4	11.10	0	0.00	11.15	4	1,993	0.20%
2020/09/01	0	0.00	4	11.25	11.10	-4	2,031	-0.20%
2020/08/28	1	11.00	0	0.00	10.90	1	2,094	0.05%
2020/08/27	12	11.14	11	11.12	11.10	1	2,112	0.05%
2020/08/26	3	10.80	10	10.85	10.80	-7	2,084	-0.34%
2020/08/25	0	0.00	2	10.85	10.75	-2	2,101	-0.10%
2020/08/21	1	10.60	0	0.00	10.60	1	2,125	0.05%
2020/08/20	2	10.40	1	10.35	10.40	1	2,123	0.05%
2020/08/19	10	11.55	0	0.00	11.30	10	2,077	0.48%
2020/08/17	3	11.50	1	11.70	11.70	2	2,075	0.10%
2020/08/04	0	0.00	4	11.85	11.80	-4	2,050	-0.20%
2020/08/03	14	11.93	3	11.92	11.80	11	2,056	0.53%
2020/07/31	4	11.95	11	11.30	12.00	-7	2,039	-0.34%
2020/07/30	8	11.10	0	0.00	11.00	8	1,949	0.41%
2020/07/17	53	11.80	0	0.00	11.55	53	2,006	2.64%
2020/07/15	1	11.70	0	0.00	11.65	1	2,019	0.05%
2020/07/13	0	0.00	1	12.20	12.20	-1	2,016	-0.05%
2020/07/10	0	0.00	2	11.90	11.80	-2	2,011	-0.10%
2020/07/09	1	12.30	0	0.00	12.25	1	1,988	0.05%
2020/07/08	17	12.79	4	12.66	12.65	13	1,940	0.67%
2020/07/07	10	11.53	23	11.46	12.00	-13	1,684	-0.77%
2020/07/06	0	0.00	4	11.40	11.25	-4	1,610	-0.25%
2020/07/03	0	0.00	2	11.18	11.00	-2	1,589	-0.13%
2020/06/23	0	0.00	1	10.95	10.90	-1	1,664	-0.06%
2020/06/22	0	0.00	15	11.27	11.25	-15	1,665	-0.90%
2020/06/19	8	11.11	0	0.00	11.05	8	1,653	0.48%
2020/06/18	0	0.00	14	10.79	10.95	-14	1,633	-0.86%
2020/06/15	1	10.40	0	0.00	10.30	1	1,700	0.06%
2020/06/12	6	10.45	0	0.00	10.65	6	1,715	0.35%
2020/06/08	1	11.45	0	0.00	11.35	1	1,807	0.06%
2020/06/05	0	0.00	8	10.99	11.55	-8	1,780	-0.45%
2020/06/04	0	0.00	2	10.90	10.55	-2	1,705	-0.12%
2020/06/03	11	10.68	0	0.00	10.75	11	1,725	0.64%
2020/06/01	0	0.00	6.2	10.45	10.45	-6.2	1,891	-0.33%
2020/05/29	4	10.19	13	10.10	10.00	-9	1,885	-0.48%
2020/05/28	4	10.61	0	0.00	10.30	4	1,875	0.21%
2020/05/27	9	10.30	0	0.00	10.35	9	1,875	0.48%
2020/05/22	2	10.45	0	0.00	10.30	2	1,885	0.11%
2020/05/21	4	10.65	0	0.00	10.75	4	1,881	0.21%
2020/05/19	2	10.30	0	0.00	10.45	2	1,891	0.11%
2020/05/14	2	11.30	0	0.00	10.85	2	1,875	0.11%
2020/05/13	0	0.00	5	11.30	11.30	-5	1,853	-0.27%
2020/05/12	6	11.48	8	11.40	11.40	-2	1,850	-0.11%
2020/05/11	14	11.63	7	11.61	11.60	7	1,844	0.38%
2020/05/08	0	0.00	1	11.60	11.40	-1	1,840	-0.05%
2020/05/07	3	11.53	2	11.55	11.60	1	1,826	0.05%
2020/05/06	3	11.30	0	0.00	11.35	3	1,810	0.17%
2020/05/05	2	11.30	0	0.00	11.30	2	1,813	0.11%
2020/04/29	3	11.77	0	0.00	11.60	3	1,812	0.17%
2020/04/28	5	11.85	3	11.82	11.85	2	1,781	0.11%
2020/04/21	2	11.08	7	11.39	10.85	-5	1,784	-0.28%
2020/04/20	3	11.40	4	11.10	11.40	-1	1,832	-0.05%
2020/04/17	0	0.00	1	11.25	11.30	-1	1,833	-0.05%
2020/04/16	1	11.35	0	0.00	11.35	1	1,816	0.06%
2020/04/15	0	0.00	5	11.10	11.25	-5	1,812	-0.28%
2020/04/14	0	0.00	6	10.84	10.80	-6	1,811	-0.33%
2020/04/13	0	0.00	10	10.65	10.45	-10	1,826	-0.55%
2020/04/10	0	0.00	5	10.40	10.30	-5	1,839	-0.27%
2020/04/08	2	10.30	0	0.00	10.30	2	2,025	0.10%
2020/04/07	2	10.20	7	10.20	10.15	-5	2,007	-0.25%
2020/04/01	1	9.98	5	10.10	9.84	-4	1,973	-0.20%
2020/03/27	5	9.28	5	9.36	9.25	0	1,890	0.00%
2020/03/24	0	0.00	2	7.91	7.96	-2	1,864	-0.11%
2020/03/19	0	0.00	5	7.66	7.66	-5	1,914	-0.26%
2020/03/18	1	8.94	0	0.00	8.51	1	1,893	0.05%
2020/03/16	3	10.68	15	10.60	10.20	-12	1,821	-0.66%
2020/03/13	3	10.55	5	10.45	10.50	-2	1,807	-0.11%
2020/03/12	0	0.00	1	12.10	11.60	-1	1,760	-0.06%
2020/03/11	3	12.95	3	12.65	12.70	0	1,717	0.00%
2020/03/06	0	0.00	3	13.95	13.70	-3	1,661	-0.18%
2020/03/05	5	13.59	4	13.63	13.95	1	1,566	0.06%
2020/03/04	0	0.00	11	12.65	12.70	-11	1,466	-0.75%
2020/02/25	3	13.25	0	0.00	13.55	3	1,428	0.21%
2020/02/20	0	0.00	2	14.30	14.15	-2	1,436	-0.14%
2020/02/19	20	14.25	0	0.00	14.20	20	1,435	1.39%
2020/02/18	2	14.15	0	0.00	14.25	2	1,433	0.14%
2020/02/17	2	14.30	10	14.05	14.10	-8	1,436	-0.56%
2020/02/13	1	14.25	0	0.00	14.05	1	1,482	0.07%
2020/02/07	4	14.15	10	14.10	14.15	-6	1,474	-0.41%
2020/02/05	1	14.35	0	0.00	14.25	1	1,462	0.07%
2020/02/04	0	0.00	1.2	14.12	14.15	-1.2	1,458	-0.08%
2020/02/03	3	13.55	0	0.00	13.70	3	1,471	0.20%
2020/01/31	2	14.70	1	14.75	14.60	1	1,451	0.07%
2020/01/30	8	14.90	0	0.00	14.85	8	1,448	0.55%
2020/01/20	3	16.55	0.3	16.40	16.50	2.7	1,426	0.19%
2020/01/17	6	16.60	5.4	16.69	16.75	0.6	1,420	0.04%
2020/01/15	1	16.85	1	16.75	16.90	0	1,402	0.00%
2020/01/14	1	16.85	9	16.79	16.75	-8	1,386	-0.58%
2020/01/13	3	16.12	11	16.26	16.50	-8	1,318	-0.61%
2020/01/10	0	0.00	1	15.95	15.80	-1	1,292	-0.08%
2020/01/09	8	15.81	0	0.00	15.75	8	1,295	0.62%
2020/01/08	7	15.99	4	15.88	15.85	3	1,288	0.23%
2020/01/07	8	16.08	0	0.00	16.15	8	1,274	0.63%
2020/01/06	12	16.18	1	16.25	16.10	11	1,250	0.88%
2020/01/03	6	16.39	6	16.54	16.65	0	1,230	0.00%
2020/01/02	10	16.49	6	16.38	16.50	4	1,195	0.33%
2019/12/31	0	0.00	1	15.20	15.15	-1	1,074	-0.09%
2019/12/30	1	15.15	1	15.15	15.15	0	1,190	0.00%
2019/12/27	0	0.00	2	15.25	15.15	-2	1,217	-0.16%
2019/12/26	2	15.10	0	0.00	15.20	2	1,223	0.16%
2019/12/19	1	15.70	1	15.70	15.70	0	1,270	0.00%
2019/12/18	2	15.60	2	15.58	15.65	0	1,299	0.00%
2019/12/17	0	0.00	1	15.50	15.35	-1	1,263	-0.08%
2019/12/16	1	14.85	1	15.15	15.25	0	1,236	0.00%
2019/12/11	3	15.13	0	0.00	15.10	3	1,154	0.26%
2019/12/09	1	15.25	11	15.16	15.00	-10	1,145	-0.87%
2019/12/06	2	15.10	0	0.00	14.90	2	1,145	0.17%
2019/12/05	1	15.20	2	14.85	15.10	-1	1,144	-0.09%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/12/02	1	14.75	0	0.00	14.80	1	1,150	0.09%
2019/11/26	1	15.00	0	0.00	14.95	1	1,223	0.08%
2019/11/25	1	15.20	0	0.00	15.10	1	1,210	0.08%
2019/11/22	0	0.00	0.1	15.15	15.15	-0.1	1,210	-0.01%
2019/11/21	2	15.10	4	15.30	15.30	-2	1,207	-0.17%
2019/11/20	0	0.00	4	15.01	15.15	-4	1,188	-0.34%
2019/11/15	1	14.90	0	0.00	14.95	1	1,174	0.09%
2019/11/13	1	14.90	0	0.00	15.00	1	1,173	0.09%
2019/11/11	10	15.55	0	0.00	15.55	10	1,126	0.89%
2019/11/05	5	16.80	0	0.00	16.80	5	1,135	0.44%
2019/10/31	1	16.60	0	0.00	16.60	1	1,182	0.08%
2019/10/29	10	17.13	0	0.00	17.10	10	1,167	0.86%
2019/10/28	6	17.44	0.2	17.40	17.40	5.8	1,168	0.50%
2019/10/23	1	17.65	1	17.65	17.65	0	1,186	0.00%
2019/10/17	0	0.00	0.3	17.50	17.60	-0.3	1,217	-0.02%
2019/10/16	2	17.65	0	0.00	17.60	2	1,228	0.16%
2019/10/14	2	17.80	1	17.65	17.65	1	1,231	0.08%
2019/10/08	1	17.70	0	0.00	17.80	1	1,239	0.08%
2019/10/07	1	18.60	0.4	18.25	18.35	0.6	1,212	0.05%
2019/10/04	12	18.53	12	18.78	18.65	0	1,205	0.00%
2019/10/01	0	0.00	1	18.00	18.10	-1	1,111	-0.09%
2019/09/25	10	17.95	0	0.00	18.10	10	1,204	0.83%
2019/09/24	0	0.00	15	18.25	18.30	-15	1,206	-1.24%
2019/09/23	1	18.15	8	18.25	18.20	-7	1,185	-0.59%
2019/09/19	0	0.00	10	17.50	17.45	-10	1,158	-0.86%
2019/09/18	5	17.35	0	0.00	17.50	5	1,172	0.43%
2019/09/16	2	17.65	0	0.00	17.65	2	1,175	0.17%
2019/09/10	5	17.60	0	0.00	17.55	5	1,232	0.41%
2019/09/06	2	18.20	0	0.00	18.25	2	1,228	0.16%
2019/09/03	0	0.00	5	18.30	18.00	-5	1,240	-0.40%
2019/08/30	0	0.00	6	18.02	18.10	-6	1,247	-0.48%
2019/08/21	0	0.00	2	17.45	17.35	-2	1,297	-0.15%
2019/08/16	6	17.22	0	0.00	17.30	6	1,328	0.45%
2019/08/13	0	0.00	3	16.93	17.05	-3	1,349	-0.22%
2019/08/08	3	16.27	0	0.00	16.45	3	1,358	0.22%
2019/08/07	11	16.35	0	0.00	16.25	11	1,368	0.80%
2019/08/06	1	15.60	13	15.73	16.20	-12	1,392	-0.86%
2019/08/05	3	16.67	0	0.00	16.55	3	1,404	0.21%
2019/08/02	2	17.30	0	0.00	17.30	2	1,409	0.14%
2019/07/29	1	18.55	0	0.00	18.55	1	1,463	0.07%
2019/07/24	0	0.00	1	18.30	18.25	-1	1,561	-0.06%
2019/07/23	0	0.00	2	18.15	18.35	-2	1,611	-0.12%
2019/07/22	1	17.80	0	0.00	17.80	1	1,642	0.06%
2019/07/19	1	18.00	0	0.00	18.00	1	1,675	0.06%
2019/07/18	2	18.18	0	0.00	18.05	2	1,809	0.11%
2019/07/15	3	18.25	2	18.25	18.30	1	2,328	0.04%
2019/07/09	2	18.65	0	0.00	18.55	2	2,865	0.07%
2019/07/05	0	0.00	2	19.25	19.25	-2	2,977	-0.07%
2019/07/03	6	19.54	1	19.40	19.40	5	3,047	0.16%
2019/07/02	12	19.31	4	19.53	19.95	8	3,071	0.26%
2019/07/01	0	0.00	4	19.13	19.10	-4	3,116	-0.13%
2019/06/28	0	0.00	3	18.88	18.90	-3	3,170	-0.09%
2019/06/27	0	0.00	8	18.96	18.95	-8	3,214	-0.25%
2019/06/26	6	18.93	0	0.00	18.70	6	3,248	0.18%
2019/06/13	1	19.50	0	0.00	19.35	1	4,418	0.02%
2019/06/03	0	0.00	2	19.20	19.00	-2	5,485	-0.04%
2019/05/27	0	0.00	0.1	18.20	18.00	-0.1	6,406	0.00%
2019/05/23	0	0.00	2	17.90	17.90	-2	6,798	-0.03%
2019/05/20	0	0.00	2	17.70	17.30	-2	7,268	-0.03%
2019/05/17	1	18.10	0	0.00	17.40	1	7,548	0.01%
2019/05/15	1	18.40	5	18.40	18.30	-4	8,498	-0.05%
2019/05/14	2	17.40	0	0.00	18.15	2	8,557	0.02%
2019/05/10	0	0.00	1	18.30	18.25	-1	8,636	-0.01%
2019/05/09	0	0.00	1	18.25	18.20	-1	8,684	-0.01%
2019/05/03	9	19.55	0	0.00	19.50	9	8,868	0.10%
2019/04/30	4	19.78	3	19.28	19.30	1	8,840	0.01%
2019/04/29	2	20.10	1	20.15	20.00	1	8,788	0.01%
2019/04/26	11	20.50	1	20.70	20.55	10	8,746	0.11%
2019/04/25	8	20.83	0	0.00	20.95	8	8,709	0.09%
2019/04/24	16	21.11	5	20.95	20.85	11	8,691	0.13%
2019/04/23	24	22.15	45	22.24	21.65	-21	8,579	-0.24%
2019/04/22	0	0.00	2	20.90	21.65	-2	8,170	-0.02%
2019/04/19	1	21.05	0	0.00	20.90	1	8,086	0.01%
2019/04/18	8	20.96	32	20.87	20.70	-24	8,058	-0.30%
2019/04/17	3	21.47	11	21.58	21.30	-8	7,997	-0.10%
2019/04/16	14	22.00	23	22.02	21.85	-9	7,921	-0.11%
2019/04/15	3	21.68	13	21.35	21.60	-10	7,713	-0.13%
2019/04/12	12	20.60	8	20.79	20.55	4	7,600	0.05%
2019/04/11	5	21.90	5	21.54	21.10	0	7,598	0.00%
2019/04/10	2	21.40	11	21.39	21.45	-9	7,498	-0.12%
2019/04/09	0	0.00	5	21.15	21.10	-5	7,482	-0.07%
2019/04/08	6	21.26	3	21.43	21.10	3	7,475	0.04%
2019/04/03	22	21.39	6	21.45	21.15	16	7,446	0.21%
2019/04/02	2	20.80	1	20.60	20.80	1	7,366	0.01%
2019/04/01	4	20.46	1	20.50	20.40	3	7,315	0.04%
2019/03/29	0	0.00	7	20.61	20.60	-7	7,273	-0.10%
2019/03/27	4	20.96	0	0.00	20.85	4	7,371	0.05%
2019/03/26	43	21.63	22	21.78	21.30	21	7,649	0.27%
2019/03/25	8	20.70	7	20.59	21.05	1	7,476	0.01%
2019/03/22	8	21.56	5	21.30	21.30	3	7,428	0.04%
2019/03/21	12	21.32	13	21.65	22.15	-1	7,226	-0.01%
2019/03/20	0	0.00	5	20.90	20.90	-5	7,022	-0.07%
2019/03/19	4	21.08	1	20.75	20.75	3	7,005	0.04%
2019/03/18	12	21.30	4	21.30	21.15	8	6,945	0.12%
2019/03/15	1	20.40	6	20.72	20.70	-5	6,757	-0.07%
2019/03/14	2	20.70	0	0.00	20.55	2	6,726	0.03%
2019/03/13	16	21.14	4	20.85	20.70	12	6,777	0.18%
2019/03/12	0	0.00	5	20.35	20.30	-5	6,556	-0.08%
2019/03/11	0	20.50	2	20.50	20.40	-2	6,594	-0.03%
2019/03/08	6	20.58	6	20.55	20.50	0	6,674	0.00%
2019/03/07	2	20.65	10	20.84	20.80	-8	6,451	-0.12%
2019/03/06	5	21.05	2	20.75	20.75	3	6,282	0.05%
2019/03/05	1	20.60	8	20.66	20.50	-7	6,401	-0.11%
2019/03/04	36	20.81	6	20.85	20.90	30	6,402	0.47%
2019/02/27	16	20.73	10	20.68	20.60	6	6,134	0.10%
2019/02/26	2	20.30	10	19.90	19.90	-8	5,759	-0.14%
2019/02/25	3	20.35	3	20.35	20.20	0	5,731	0.00%
2019/02/22	3	20.83	1	20.65	20.25	2	5,680	0.04%
2019/02/21	0	0.00	9	20.06	20.60	-9	5,529	-0.16%
2019/02/20	10	20.44	7	20.48	20.15	3	5,470	0.05%
2019/02/19	4	19.81	16	19.96	19.90	-12	5,320	-0.23%
2019/02/18	22	20.50	15	20.51	20.30	7	5,299	0.13%
2019/02/15	51	19.86	79	19.80	19.75	-28	5,062	-0.55%
2019/02/14	20	18.23	30	18.77	19.55	-10	4,542	-0.22%
2019/02/13	10	17.80	1	17.90	17.80	9	4,384	0.21%
2019/02/12	4	17.25	1	17.55	17.60	3	4,524	0.07%
2019/02/11	0	0.00	2	17.08	17.10	-2	4,604	-0.04%
2019/01/30	1	17.35	2	17.38	17.00	-1	4,689	-0.02%
2019/01/29	5	16.97	10	17.10	17.05	-5	4,771	-0.10%
2019/01/25	7	17.09	7	17.12	17.10	0	5,187	0.00%
2019/01/23	0	0.00	5	16.35	16.40	-5	5,304	-0.09%
2019/01/22	1	16.30	4	16.45	16.20	-3	5,487	-0.05%
2019/01/21	1	16.70	0	0.00	16.60	1	5,589	0.02%
2019/01/15	0	0.00	1	16.50	16.55	-1	5,809	-0.02%
2019/01/10	1	16.25	1	16.60	16.25	0	5,909	0.00%
2019/01/09	0	0.00	1	16.50	16.40	-1	5,954	-0.02%
2019/01/07	1	16.15	0	0.00	16.40	1	6,030	0.02%
2019/01/04	6	15.55	5	15.55	15.60	1	6,167	0.02%
2019/01/03	1	16.35	0	0.00	16.20	1	6,201	0.02%
2018/12/26	1	16.90	1	16.35	16.35	0	6,578	0.00%
2018/12/22	4	17.19	8	17.20	17.15	-4	6,778	-0.06%
2018/12/21	2	17.30	13	17.51	17.30	-11	6,885	-0.16%
2018/12/20	19	17.39	17	17.49	17.15	2	7,010	0.03%
2018/12/19	27	18.31	6	18.53	18.35	21	6,916	0.30%
2018/12/18	1	17.30	2	17.60	17.50	-1	6,619	-0.02%
2018/12/14	0	0.00	1	16.90	16.90	-1	6,543	-0.02%
2018/12/13	0	0.00	1	17.10	17.10	-1	6,541	-0.02%
2018/12/12	0	0.00	1	17.00	17.10	-1	6,567	-0.02%
2018/12/06	12	17.64	1	18.20	16.80	11	6,864	0.16%
2018/12/04	12	18.99	10	18.85	18.50	2	6,829	0.03%
2018/12/03	10	18.45	16	18.77	18.50	-6	6,770	-0.09%
2018/11/30	8	17.92	1	17.85	17.85	7	6,647	0.11%
2018/11/29	5	17.70	0	0.00	17.60	5	6,593	0.08%
2018/11/28	55	17.82	35	17.80	17.70	20	6,479	0.31%
2018/11/27	0	0.00	4	17.16	17.20	-4	6,256	-0.06%
2018/11/26	0	0.00	2	16.53	16.55	-2	6,309	-0.03%
2018/11/23	1	16.75	1	16.50	16.35	0	6,312	0.00%
2018/11/22	0	0.00	1	16.80	16.65	-1	6,292	-0.02%
2018/11/20	14	17.07	1	16.85	16.80	13	6,274	0.21%
2018/11/19	3	17.03	5	17.02	17.10	-2	6,144	-0.03%
2018/11/16	1	16.90	13	16.79	16.55	-12	6,064	-0.20%
2018/11/15	7	17.07	0	0.00	16.50	7	6,016	0.12%
2018/11/14	2	16.85	4	17.10	17.00	-2	5,907	-0.03%
2018/11/13	0	0.00	16	16.84	17.00	-16	5,903	-0.27%
2018/11/12	3	16.97	16	16.96	16.80	-13	5,826	-0.22%
2018/11/09	19	16.38	32	16.80	17.15	-13	5,681	-0.23%
2018/11/08	39	16.76	15	16.68	16.45	24	5,594	0.43%
2018/11/07	5	16.45	5	16.35	16.30	0	5,495	0.00%
2018/11/06	17	16.91	4	16.69	16.30	13	5,555	0.23%
2018/11/05	11	16.75	20	16.87	16.70	-9	5,505	-0.16%
2018/11/02	26	16.19	37	16.34	16.70	-11	5,372	-0.20%
2018/11/01	0	0.00	6	15.38	15.60	-6	5,116	-0.12%
2018/10/31	25	15.48	4	15.48	15.30	21	5,056	0.42%
2018/10/30	2	14.85	16	14.97	15.20	-14	4,960	-0.28%
2018/10/29	1	14.15	1	14.50	14.70	0	4,883	0.00%
2018/10/26	1	13.95	1	13.95	13.95	0	4,903	0.00%
2018/10/24	2	14.65	0	0.00	14.85	2	4,921	0.04%
2018/10/23	1	14.90	1	15.90	14.95	0	4,996	0.00%
2018/10/22	2	15.60	4	15.48	15.60	-2	4,969	-0.04%
2018/10/19	0	0.00	0.1	14.50	14.40	-0.1	5,037	0.00%
2018/10/17	4	14.85	0	0.00	14.70	4	5,450	0.07%
2018/10/16	7	15.24	0	0.00	15.10	7	5,724	0.12%
2018/10/15	4	15.04	1	15.00	15.00	3	6,193	0.05%
2018/10/12	7	14.24	103	14.52	14.75	-96	6,200	-1.55%	大賣/
2018/10/11	2	15.28	0	0.00	15.25	2	6,345	0.03%
2018/10/09	1	17.80	0	0.00	16.90	1	6,329	0.02%
2018/10/05	6	19.77	1	19.75	19.80	5	6,196	0.08%
2018/10/04	0	0.00	3	20.62	20.40	-3	6,228	-0.05%
2018/10/03	6	19.98	3	20.17	20.30	3	6,317	0.05%
2018/10/02	10	20.90	0	0.00	20.35	10	6,449	0.16%
2018/10/01	0	0.00	3	21.30	21.55	-3	6,685	-0.04%
2018/09/28	0	0.00	1	21.55	21.60	-1	6,984	-0.01%
2018/09/27	6	21.78	11	21.49	21.60	-5	6,970	-0.07%
2018/09/26	1	20.90	0	0.00	21.20	1	6,871	0.01%
2018/09/20	0	0.00	1	20.10	19.90	-1	7,220	-0.01%
2018/09/18	1	20.50	0	0.00	20.00	1	7,955	0.01%
2018/09/14	17	20.94	4	21.28	21.60	13	8,374	0.16%
2018/09/13	0	0.00	1	19.85	20.55	-1	8,871	-0.01%
2018/09/12	1	19.85	0	0.00	19.35	1	9,600	0.01%
2018/09/10	2	19.60	1	19.75	19.50	1	10,344	0.01%
2018/09/07	1	21.95	11	21.78	21.65	-10	10,298	-0.10%
2018/09/06	1	22.80	0	0.00	22.80	1	10,366	0.01%
2018/09/05	1	23.10	0	0.00	23.00	1	10,385	0.01%
2018/09/03	0	0.00	2	23.60	23.10	-2	10,461	-0.02%
2018/08/31	7	24.16	1	24.00	24.00	6	10,473	0.06%
2018/08/27	2	22.60	1	22.90	23.05	1	10,485	0.01%
2018/08/23	5	22.49	0	0.00	22.35	5	10,675	0.05%
2018/08/22	11	22.45	0	0.00	22.50	11	11,025	0.10%
2018/08/21	1	22.55	3	22.52	22.40	-2	11,172	-0.02%
2018/08/20	2	22.30	0	0.00	22.10	2	11,180	0.02%
2018/08/17	4	22.60	10	22.55	22.55	-6	11,181	-0.05%
2018/08/16	0	0.00	1	22.60	22.55	-1	11,174	-0.01%
2018/08/15	5	22.45	0	0.00	22.25	5	11,171	0.04%
2018/08/14	16	23.33	2	23.40	23.35	14	11,104	0.13%
2018/08/13	6	22.82	0	0.00	22.75	6	11,218	0.05%
2018/08/10	3	25.15	15	25.11	24.80	-12	11,066	-0.11%
2018/08/09	5	26.04	2	25.80	25.80	3	11,022	0.03%
2018/08/08	1	26.55	1	26.50	26.10	0	11,075	0.00%
2018/08/07	0	0.00	20	26.90	26.80	-20	11,112	-0.18%
2018/08/06	32	27.15	0	0.00	26.80	32	11,158	0.29%
2018/08/03	10	26.50	0	0.00	27.80	10	11,206	0.09%
2018/08/02	9	27.97	6	27.73	27.10	3	11,191	0.03%
2018/08/01	8	28.66	0	0.00	28.65	8	11,116	0.07%
2018/07/31	2	28.83	4	28.81	28.75	-2	11,093	-0.02%
2018/07/30	1.4	28.53	2	29.25	28.60	-0.6	11,145	-0.01%
2018/07/27	8	29.32	6	29.45	29.50	2	11,101	0.02%
2018/07/26	9	29.56	39	29.29	28.75	-30	11,048	-0.27%
2018/07/25	17	29.43	35	29.44	29.20	-18	10,983	-0.16%
2018/07/24	26.6	29.89	22	29.85	29.75	4.6	10,894	0.04%
2018/07/23	11	29.70	7	29.62	29.00	4	10,692	0.04%
2018/07/20	41	29.32	60	29.35	30.25	-19	10,404	-0.18%
2018/07/19	2	28.30	1	28.10	28.50	1	9,941	0.01%
2018/07/18	24	28.88	19	28.38	28.15	5	9,977	0.05%
2018/07/17	10	27.53	1	27.45	27.50	9	9,791	0.09%
2018/07/16	9	28.13	6	27.83	27.75	3	9,749	0.03%
2018/07/13	4	28.63	4	28.53	28.50	0	9,704	0.00%
2018/07/12	3	28.67	0	0.00	28.20	3	9,610	0.03%
2018/07/11	8	29.10	21	28.83	28.70	-13	9,559	-0.14%
2018/07/10	1	28.65	11	28.77	28.80	-10	9,516	-0.11%
2018/07/09	116	28.74	14	28.86	28.90	102	9,332	1.09%	大買/鉅額交易
2018/07/06	11	27.87	16	28.09	29.10	-5	8,951	-0.06%
2018/07/05	11	27.50	7	26.85	26.70	4	8,674	0.05%
2018/07/04	1	27.10	0	0.00	26.40	1	8,667	0.01%
2018/07/03	7	27.63	5	27.75	27.10	2	8,645	0.02%
2018/07/02	1	28.70	3	28.65	28.30	-2	8,549	-0.02%
2018/06/29	25	29.06	84	28.98	28.70	-59	8,516	-0.69%
2018/06/28	44	28.86	39	28.44	27.90	5	8,497	0.06%
2018/06/27	123	28.92	83	29.13	29.25	40	8,282	0.48%	大買/
2018/06/26	54	28.51	35	28.63	28.40	19	7,862	0.24%
2018/06/25	46	28.96	12	28.91	27.90	34	7,912	0.43%
2018/06/22	77	31.74	51	31.21	30.00	26	7,719	0.34%
2018/06/21	64	30.81	165	30.63	31.15	-101	7,077	-1.43%	大賣/鉅額交易
2018/06/20	85	28.21	68	28.30	28.90	17	6,337	0.27%
2018/06/19	19	26.11	8	26.63	26.95	11	5,755	0.19%
2018/06/15	1	25.40	2	25.65	25.15	-1	5,566	-0.02%
2018/06/14	7	26.41	10	26.46	26.10	-3	5,531	-0.05%
2018/06/13	3	25.50	1	25.50	25.45	2	5,452	0.04%
2018/06/12	47	25.91	2	25.48	25.45	45	5,472	0.82%
2018/06/11	1	25.50	1	25.40	25.35	0	5,462	0.00%
2018/06/08	3	26.07	5	26.10	26.00	-2	5,461	-0.04%
2018/06/05	1	26.90	1	26.55	26.65	0	5,842	0.00%
2018/06/04	1	26.10	0	0.00	26.10	1	5,868	0.02%
2018/06/01	1	26.65	0	0.00	26.90	1	5,796	0.02%
2018/05/31	52	27.34	2	27.05	26.50	50	5,749	0.87%
2018/05/30	45	29.92	43	30.21	28.35	2	5,640	0.04%
2018/05/29	1	28.90	1	28.90	28.90	0	5,324	0.00%
2018/05/28	0	0.00	1	26.30	26.30	-1	5,210	-0.02%
2018/05/23	3	26.65	1	26.60	26.60	2	5,324	0.04%
2018/05/21	2	27.40	12	27.58	27.80	-10	5,422	-0.18%
2018/05/16	2	27.05	1	27.60	27.60	1	5,693	0.02%
2018/05/15	3	26.85	3	26.67	26.85	0	5,781	0.00%
2018/05/11	0	0.00	2	26.65	26.65	-2	6,014	-0.03%
2018/05/10	7	25.26	8	25.59	25.20	-1	5,914	-0.02%
2018/05/09	0	0.00	2	24.50	24.60	-2	5,892	-0.03%
2018/05/08	0	0.00	3	25.00	25.05	-3	5,890	-0.05%
2018/05/07	3	24.25	9	24.88	25.05	-6	5,933	-0.10%
2018/05/04	12	24.26	3	24.02	23.90	9	5,922	0.15%
2018/05/03	5	23.85	6	23.80	23.85	-1	5,928	-0.02%
2018/05/02	4	23.80	7	23.86	23.70	-3	5,947	-0.05%
2018/04/30	8	23.14	5	23.14	23.25	3	5,972	0.05%
2018/04/27	2	22.50	1	22.80	22.30	1	6,007	0.02%
2018/04/25	1	21.50	13	21.15	21.60	-12	6,620	-0.18%
2018/04/24	0	0.00	5	19.70	20.90	-5	6,808	-0.07%
2018/04/23	6	20.90	1	20.80	21.00	5	6,836	0.07%
2018/04/20	0	0.00	20	22.53	22.65	-20	7,062	-0.28%
2018/04/19	1	22.40	2	22.35	22.55	-1	7,196	-0.01%
2018/04/18	1	22.75	21	22.33	22.30	-20	7,466	-0.27%
2018/04/17	2	22.80	23	22.62	22.20	-21	7,541	-0.28%
2018/04/16	42	23.84	47	23.98	23.20	-5	7,687	-0.07%
2018/04/12	3	23.50	0	0.00	23.10	3	8,475	0.04%
2018/04/11	4	23.43	1	23.35	23.40	3	8,792	0.03%
2018/04/10	35	23.90	23	23.37	23.00	12	9,255	0.13%
2018/04/09	4	24.73	0	0.00	24.35	4	9,832	0.04%
2018/04/03	30	26.12	0	0.00	25.75	30	10,503	0.29%
2018/04/02	13	26.45	2	26.45	26.50	11	11,171	0.10%
2018/03/31	7	27.28	12	27.38	27.20	-5	11,562	-0.04%
2018/03/30	3	25.87	1	25.60	25.60	2	11,431	0.02%
2018/03/29	16	26.52	4	25.90	25.65	12	11,564	0.10%
2018/03/28	73	26.87	38	26.49	25.90	35	11,759	0.30%
2018/03/27	21	25.07	24	26.02	26.05	-3	11,555	-0.03%
2018/03/23	7	24.49	1	24.85	24.00	6	11,587	0.05%
2018/03/22	1	25.95	2	26.60	26.05	-1	11,667	-0.01%
2018/03/20	10	26.90	30	26.91	26.80	-20	12,025	-0.17%
2018/03/19	1	26.60	0	0.00	26.60	1	12,383	0.01%
2018/03/16	8	27.24	1	27.25	26.95	7	12,813	0.05%
2018/03/15	1	27.90	5	28.00	27.55	-4	12,935	-0.03%
2018/03/14	11	28.10	11	27.55	27.55	0	13,175	0.00%
2018/03/13	2	27.78	2	27.65	27.65	0	13,221	0.00%
2018/03/12	47	28.10	35	28.22	28.20	12	13,332	0.09%
2018/03/09	17	26.30	7	26.49	26.70	10	13,288	0.08%
2018/03/08	12	28.05	13	28.58	27.55	-1	13,430	-0.01%
2018/03/07	0	0.00	6	28.93	28.60	-6	13,633	-0.04%
2018/03/06	8	29.20	2	29.03	28.85	6	13,904	0.04%
2018/03/05	0	0.00	1	28.55	28.20	-1	14,295	-0.01%
2018/03/02	1	29.40	3	29.80	29.30	-2	14,638	-0.01%
2018/03/01	4	29.60	6	29.75	30.20	-2	14,737	-0.01%
2018/02/27	0	0.00	3	30.58	29.90	-3	15,070	-0.02%
2018/02/26	13	30.58	15	30.49	30.40	-2	15,303	-0.01%
2018/02/23	0	0.00	1	30.30	30.10	-1	15,273	-0.01%
2018/02/22	5	29.13	5	30.22	30.50	0	15,393	0.00%
2018/02/21	3	29.20	15	29.43	29.70	-12	15,313	-0.08%
2018/02/12	20	27.64	7	27.34	27.80	13	15,343	0.08%
2018/02/09	7	26.13	4	26.61	26.60	3	15,288	0.02%
2018/02/08	16	29.38	4	29.56	28.65	12	15,097	0.08%
2018/02/07	33.7	30.03	31	28.97	28.20	2.7	14,990	0.02%
2018/02/06	2	29.35	0	0.00	29.35	2	15,184	0.01%
2018/02/05	7	32.54	13	32.49	32.60	-6	14,999	-0.04%
2018/02/02	1	35.30	0	0.00	35.45	1	14,916	0.01%
2018/02/01	17	35.92	11	35.29	35.30	6	14,938	0.04%
2018/01/31	11	35.68	12	36.09	35.95	-1	15,019	-0.01%
2018/01/30	5	36.61	2	37.25	35.60	3	15,085	0.02%
2018/01/29	7	36.40	10	36.50	36.30	-3	15,087	-0.02%
2018/01/26	15	35.18	0	0.00	35.20	15	15,090	0.10%
2018/01/25	1	35.80	10	35.85	35.80	-9	15,332	-0.06%
2018/01/24	1	36.00	4	35.55	36.05	-3	15,375	-0.02%
2018/01/23	4	36.30	1	36.10	36.00	3	15,722	0.02%
2018/01/22	19	36.60	17	36.04	37.00	2	15,884	0.01%
2018/01/19	26	36.70	6	37.03	35.80	20	15,980	0.13%
2018/01/18	11	40.00	0	0.00	39.55	11	15,534	0.07%
2018/01/17	8	40.90	2	41.00	40.95	6	15,414	0.04%
2018/01/16	11	41.76	22	41.85	41.30	-11	15,409	-0.07%
2018/01/15	5	39.90	0	0.00	40.10	5	15,291	0.03%
2018/01/12	14	41.48	9	41.37	40.25	5	15,232	0.03%
2018/01/11	3	39.97	5	40.14	39.80	-2	15,086	-0.01%
2018/01/10	9	41.05	6	40.30	40.20	3	15,058	0.02%
2018/01/09	6	40.52	14	41.13	41.20	-8	15,144	-0.05%
2018/01/08	6	41.03	4	42.86	40.50	2	15,071	0.01%
2018/01/05	1	43.90	3	44.63	44.35	-2	14,699	-0.01%
2018/01/04	19	44.75	16	45.15	44.15	3	14,418	0.02%
2018/01/03	20	42.85	8	44.23	44.80	12	13,966	0.09%
2018/01/02	18	38.54	26.6	39.48	40.75	-8.6	13,344	-0.06%