達運 (6120)-元大-文心興安券商分點個股進出

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
15.60
漲跌
--
漲幅
0.00%
成交量
6,179張
產業
上市光電類股
260人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/17	1	15.75	0	0.00	15.60	1	14,719	0.01%
2024/04/16	1	16.20	2	15.65	15.60	-1	15,102	-0.01%
2024/04/15	5	16.61	2	16.85	16.40	3	15,356	0.02%
2024/04/12	2	16.75	20	16.75	16.75	-18	15,296	-0.12%
2024/04/10	13	17.71	9	17.64	17.55	4	15,264	0.03%
2024/04/09	13.2	18.14	1	17.80	17.25	12.2	15,120	0.08%
2024/04/08	77	18.65	59	18.68	17.90	18	14,805	0.12%
2024/04/03	65.1	17.97	148.1	18.06	18.60	-83.1	13,686	-0.61%	大賣/
2024/04/02	74	17.05	51.4	17.42	16.95	22.6	12,806	0.18%
2024/04/01	1	16.55	11.2	16.55	16.55	-10.2	12,262	-0.08%
2024/03/29	12	16.45	0	0.00	16.10	12	12,158	0.10%
2024/03/28	1	16.05	0	0.00	16.15	1	12,089	0.01%
2024/03/27	0.3	15.85	0	0.00	15.95	0.3	12,044	0.00%
2024/03/26	3	16.18	2.1	16.02	15.90	0.9	12,016	0.01%
2024/03/25	1	16.30	5	16.27	16.25	-4	11,947	-0.03%
2024/03/20	1.4	15.69	0.1	15.90	15.65	1.3	11,799	0.01%
2024/03/19	2	15.88	0	0.00	15.85	2	11,777	0.02%
2024/03/18	2	15.83	0	0.00	15.95	2	11,743	0.02%
2024/03/14	13	15.67	13.2	15.73	15.65	-0.2	11,757	0.00%
2024/03/13	17	16.06	3.1	16.13	15.95	13.9	11,681	0.12%
2024/03/12	26.4	16.92	18	16.94	16.95	8.4	11,466	0.07%
2024/03/11	8	16.41	4	16.10	16.50	4	11,000	0.04%
2024/03/08	5	15.03	2	15.30	15.00	3	10,733	0.03%
2024/03/07	3	15.40	1	15.30	15.35	2	10,660	0.02%
2024/03/06	1	15.65	1	15.75	15.60	0	10,579	0.00%
2024/03/05	4	15.79	0	0.00	16.05	4	10,524	0.04%
2024/03/04	5	15.56	6	15.63	15.50	-1	10,356	-0.01%
2024/03/01	4	15.45	13	15.52	15.40	-9	10,307	-0.09%
2024/02/29	3	15.63	1	15.95	15.65	2	10,277	0.02%
2024/02/27	3	16.12	0	0.00	15.80	3	10,237	0.03%
2024/02/26	0	0.00	7	16.11	16.20	-7	10,170	-0.07%
2024/02/23	2	16.45	5	16.21	16.20	-3	10,157	-0.03%
2024/02/22	2	16.53	4	16.45	16.35	-2	10,080	-0.02%
2024/02/21	1	16.55	6	16.52	16.50	-5	10,022	-0.05%
2024/02/20	3	16.77	1	16.85	16.65	2	9,965	0.02%
2024/02/19	8	17.20	1.2	17.22	16.85	6.8	9,869	0.07%
2024/02/16	5.2	16.88	3	17.07	17.10	2.2	9,692	0.02%
2024/02/15	7	16.35	5	16.40	16.30	2	9,410	0.02%
2024/02/05	12	15.68	0	0.00	15.75	12	9,238	0.13%
2024/02/02	1	15.75	15	15.83	15.50	-14	9,147	-0.15%
2024/02/01	4	15.35	11.3	15.34	15.35	-7.3	9,110	-0.08%
2024/01/31	16.3	15.64	39.3	15.61	15.50	-23	9,015	-0.26%
2024/01/30	5.3	16.10	9	16.18	16.10	-3.7	8,903	-0.04%
2024/01/29	0	0.00	15	15.85	15.85	-15	8,780	-0.17%
2024/01/26	11	16.06	5	15.99	15.80	6	8,713	0.07%
2024/01/25	5.2	16.11	2.1	16.21	15.95	3.1	8,589	0.04%
2024/01/24	6.3	16.45	44	16.41	16.25	-37.7	8,453	-0.45%
2024/01/23	26.1	16.88	95	16.62	16.40	-68.9	8,338	-0.83%
2024/01/22	9	16.68	7	16.69	16.45	2	8,093	0.02%
2024/01/19	78	17.27	30	17.16	16.90	48	7,868	0.61%
2024/01/18	20.5	17.09	78.1	17.18	17.45	-57.6	7,224	-0.80%
2024/01/17	9	16.03	3.1	16.24	15.90	5.9	6,305	0.09%
2024/01/16	22	16.47	40.1	16.64	16.40	-18.1	6,114	-0.30%
2024/01/15	10	16.96	4	17.11	16.80	6	5,822	0.10%
2024/01/12	103.4	16.68	17	16.54	16.80	86.4	5,465	1.58%	大買/
2024/01/11	54	16.69	41	16.80	16.45	13	4,982	0.26%
2024/01/10	16	14.95	33	15.31	16.25	-17	3,206	-0.53%
2024/01/09	9	14.95	7	14.91	14.80	2	2,785	0.07%
2024/01/05	30	14.13	0	0.00	14.15	30	2,603	1.15%
2024/01/04	42	14.28	4	14.14	14.15	38	2,574	1.48%
2024/01/03	1	13.60	0	0.00	13.75	1	2,566	0.04%
2023/12/28	0	0.00	2	13.40	13.40	-2	2,821	-0.07%
2023/12/15	1	13.65	0	0.00	13.65	1	3,401	0.03%
2023/12/14	10	13.80	10	13.70	13.70	0	3,554	0.00%
2023/12/13	0	0.00	1	13.70	13.55	-1	3,790	-0.03%
2023/12/11	2	13.93	0	0.00	13.80	2	4,219	0.05%
2023/12/07	0	0.00	2	13.70	13.65	-2	4,921	-0.04%
2023/12/04	2	13.95	0	0.00	14.00	2	5,037	0.04%
2023/11/27	0	0.00	3	13.90	13.75	-3	5,065	-0.06%
2023/11/21	0	0.00	2	14.00	14.05	-2	5,030	-0.04%
2023/11/20	3	13.90	0	0.00	13.90	3	5,056	0.06%
2023/11/16	0	0.00	2	13.90	13.60	-2	5,154	-0.04%
2023/11/14	1	13.45	0	0.00	13.40	1	5,191	0.02%
2023/11/08	1	13.95	0	0.00	13.90	1	5,343	0.02%
2023/11/03	2	13.95	0	0.00	13.90	2	5,876	0.03%
2023/10/31	0	0.00	7	13.75	13.80	-7	6,021	-0.12%
2023/10/27	7	14.20	0	0.00	13.95	7	6,108	0.11%
2023/10/25	0	0.00	3.1	14.42	14.45	-3.1	6,233	-0.05%
2023/10/24	0.1	14.20	20	13.85	14.15	-20	6,379	-0.31%
2023/10/23	21	13.98	1	13.80	14.00	20	6,551	0.31%
2023/10/20	3	13.55	1	13.60	13.50	2	6,653	0.03%
2023/10/18	1	14.05	0	14.05	13.90	1	6,942	0.01%
2023/10/17	1	14.25	0	0.00	14.15	1	7,104	0.01%
2023/10/16	3	14.42	2	14.30	14.30	1	7,417	0.01%
2023/10/12	4	15.00	0	15.00	14.85	4	7,571	0.05%
2023/10/11	2	14.85	0	0.00	14.75	2	7,913	0.03%
2023/10/06	0	0.00	3	16.15	15.90	-3	8,521	-0.04%
2023/10/05	0	16.30	21	16.69	16.30	-21	9,007	-0.23%
2023/10/04	4	15.80	2	15.75	16.20	2	9,543	0.02%
2023/10/03	2	16.20	7	16.16	16.05	-5	9,820	-0.05%
2023/10/02	1	16.20	0	0.00	16.15	1	9,763	0.01%
2023/09/28	2	16.05	3	16.15	15.80	-1	9,746	-0.01%
2023/09/27	2	15.75	2	15.85	15.90	0	9,694	0.00%
2023/09/26	2	15.90	3	15.83	15.80	-1	9,679	-0.01%
2023/09/22	5	15.40	6	15.85	16.00	-1	9,645	-0.01%
2023/09/21	0	0.00	1	15.70	15.45	-1	9,548	-0.01%
2023/09/20	2	15.60	6	15.55	15.55	-4	9,535	-0.04%
2023/09/19	7	15.88	2	16.03	15.85	5	9,608	0.05%
2023/09/18	33.6	16.26	51	16.31	16.10	-17.4	9,959	-0.17%
2023/09/15	9	15.82	0	0.00	15.55	9	10,661	0.08%
2023/09/14	5	15.74	25	15.88	15.70	-20	10,989	-0.18%
2023/09/13	4	15.03	8	15.18	14.95	-4	11,493	-0.03%
2023/09/12	83	15.04	9	15.36	14.50	74	11,354	0.65%
2023/09/11	0	0.00	1	15.50	15.50	-1	10,920	-0.01%
2023/09/07	4	14.21	2	14.20	14.10	2	10,884	0.02%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/09/04	1	14.95	0	0.00	14.95	1	10,833	0.01%
2023/08/30	1	14.50	0	0.00	14.75	1	10,924	0.01%
2023/08/24	2	15.15	1	15.05	14.85	1	10,970	0.01%
2023/08/22	3	14.68	1	14.65	14.60	2	10,845	0.02%
2023/08/18	0	0.00	1	15.25	15.10	-1	10,763	-0.01%
2023/08/14	1	14.80	0	0.00	14.85	1	10,529	0.01%
2023/08/11	9	15.13	7	15.14	15.30	2	10,457	0.02%
2023/08/10	1	14.30	132	14.58	14.70	-131	10,312	-1.27%	大賣/鉅額交易
2023/08/09	7	15.10	23	15.20	15.10	-16	10,074	-0.16%
2023/08/08	2	16.90	4	16.93	16.75	-2	9,895	-0.02%
2023/08/07	21	16.48	0	0.00	16.50	21	9,784	0.21%
2023/08/04	0	0.00	1	16.10	16.25	-1	9,731	-0.01%
2023/08/02	5	16.50	62	16.23	16.15	-57	9,702	-0.59%
2023/08/01	1	16.70	0	0.00	16.65	1	9,609	0.01%
2023/07/31	1	16.80	1	17.10	16.65	0	9,576	0.00%
2023/07/28	2	16.95	3	16.85	16.95	-1	9,484	-0.01%
2023/07/27	56	17.13	3	17.08	17.20	53	9,398	0.56%
2023/07/26	9	16.50	7	16.58	16.45	2	9,213	0.02%
2023/07/25	5	17.37	7	17.66	17.65	-2	8,969	-0.02%
2023/07/24	5	17.26	10.4	17.53	17.25	-5.4	8,812	-0.06%
2023/07/21	16	17.81	1.2	18.38	17.70	14.8	8,670	0.17%
2023/07/20	4.3	19.36	7	19.44	18.90	-2.7	8,434	-0.03%
2023/07/19	4.3	19.15	75	18.91	19.20	-70.7	8,219	-0.86%
2023/07/18	2	18.95	4.1	18.60	18.20	-2.1	7,875	-0.03%
2023/07/17	6	19.23	9.3	18.97	18.95	-3.3	7,689	-0.04%
2023/07/14	5.4	19.13	10	19.02	18.75	-4.6	7,505	-0.06%
2023/07/13	95	19.80	125	19.81	19.15	-30	7,164	-0.42%	大賣/
2023/07/12	70	18.09	88	18.54	18.90	-18	6,415	-0.28%
2023/07/11	37	17.70	41	17.81	17.70	-4	5,935	-0.07%
2023/07/10	2	17.43	16.1	17.43	17.50	-14.1	5,248	-0.27%
2023/07/07	0	0.00	2	15.90	15.95	-2	4,908	-0.04%
2023/07/05	0	0.00	11	15.20	15.20	-11	4,789	-0.23%
2023/07/04	0	0.00	2	14.95	14.90	-2	4,762	-0.04%
2023/07/03	0	0.00	1	15.50	15.25	-1	4,747	-0.02%
2023/06/30	1	15.10	17	14.89	15.15	-16	4,708	-0.34%
2023/06/29	0	0.00	11	14.82	14.70	-11	4,689	-0.23%
2023/06/28	0	0.00	26	14.67	14.55	-26	4,674	-0.56%
2023/06/27	12	14.34	31	14.36	14.40	-19	4,644	-0.41%
2023/06/26	152	15.60	45	15.57	15.25	107	4,497	2.38%	大買/鉅額交易
2023/06/21	89.1	15.99	124.1	16.04	15.85	-35	4,000	-0.87%	大賣/
2023/06/20	18.1	14.25	163	15.43	15.55	-144.9	3,047	-4.76%	大賣/鉅額交易
2023/06/19	116	13.81	36	14.00	14.15	80	2,575	3.11%	大買/
2023/06/16	2	13.55	0	0.00	13.55	2	1,831	0.11%
2023/06/15	0	0.00	72	12.34	12.35	-72	1,761	-4.09%
2023/06/14	1	11.20	1	11.30	11.25	0	1,665	0.00%
2023/06/13	1	11.00	0	11.00	11.00	1	1,634	0.06%
2023/06/12	5	11.00	0	0.00	10.95	5	1,616	0.31%
2023/06/09	1	11.00	0	0.00	10.85	1	1,595	0.06%
2023/06/07	1	10.95	0	0.00	10.80	1	1,573	0.07%
2023/06/02	2	10.80	2	10.90	10.75	0	1,456	0.00%
2023/06/01	4	10.75	0	0.00	10.80	4	1,459	0.27%
2023/05/31	0	0.00	3	10.70	10.80	-3	1,457	-0.21%
2023/05/30	16	10.66	1	11.00	10.65	15	1,441	1.04%
2023/05/17	0	0.00	2	10.45	10.40	-2	1,528	-0.13%
2023/05/16	2	10.15	0	0.00	10.20	2	1,565	0.13%
2023/05/12	0.1	10.15	0	0.00	10.05	0.1	1,578	0.01%
2023/05/10	0.1	10.25	0	0.00	10.20	0.1	1,590	0.01%
2023/05/09	0	0.00	1.7	10.15	10.15	-1.7	1,625	-0.11%
2023/05/05	0.1	10.30	0	0.00	10.25	0.1	1,661	0.01%
2023/04/26	0	0.00	2	10.30	10.30	-2	1,677	-0.12%
2023/04/21	1	10.50	1	10.40	10.40	0	1,637	0.00%
2023/04/19	0	0.00	2	11.15	11.10	-2	1,569	-0.13%
2023/04/18	0	0.00	5	11.50	11.45	-5	1,532	-0.33%
2023/04/17	12	11.33	10	11.25	11.35	2	1,495	0.13%
2023/04/14	10	11.05	30.1	11.11	11.15	-20.1	1,448	-1.39%
2023/04/11	10	10.75	10	10.70	10.70	0	1,348	0.00%
2023/04/07	10	10.90	10	10.75	10.70	0	1,316	0.00%
2023/04/06	0	0.00	25	10.75	10.80	-25	1,309	-1.91%
2023/03/31	3	10.68	10	10.68	10.65	-7	1,303	-0.54%
2023/03/30	0	0.00	20	10.66	10.55	-20	1,277	-1.57%
2023/03/27	0	0.00	15	10.67	10.65	-15	1,253	-1.20%
2023/03/24	0	0.00	5	10.65	10.60	-5	1,246	-0.40%
2023/03/23	0	0.00	3.1	10.45	10.45	-3.1	1,223	-0.25%
2023/03/22	0	0.00	30	10.83	10.60	-30	1,209	-2.48%
2023/03/21	0	0.00	66	10.58	10.60	-66	1,145	-5.76%
2023/03/16	1	9.94	0	10.00	9.96	1	1,074	0.09%
2023/03/15	0	0.00	1	10.00	9.96	-1	1,071	-0.09%
2023/03/09	0	0.00	0	10.40	10.20	0	1,066	0.00%
2023/03/07	0	0.00	6	10.28	10.35	-6	1,051	-0.57%
2023/03/06	0	0.00	0.2	10.45	10.25	-0.2	1,042	-0.02%
2023/03/03	0	0.00	0.8	10.39	10.25	-0.8	1,034	-0.08%
2023/03/02	3	10.22	0	0.00	10.15	3	1,020	0.29%
2023/02/24	0	0.00	8	10.45	10.45	-8	994	-0.80%
2023/02/22	0	0.00	17	10.30	10.30	-17	939	-1.81%
2023/02/20	12	10.20	9	10.25	10.20	3	868	0.35%
2023/02/15	10	9.76	0	0.00	9.85	10	795	1.26%
2023/02/08	0	9.67	0	9.70	9.63	0	719	0.00%
2023/02/06	0	0.00	5	9.50	9.52	-5	676	-0.74%
2023/02/02	0	0.00	19	9.11	9.18	-19	624	-3.04%
2023/01/30	0	0.00	15	8.89	8.89	-15	616	-2.43%
2023/01/17	1	8.71	0	0.00	8.71	1	613	0.16%
2023/01/16	7	8.73	2	8.78	8.70	5	625	0.80%
2023/01/03	0.2	8.86	0	0.00	8.81	0.2	662	0.03%
2022/12/27	0	0.00	1	8.99	8.99	-1	694	-0.14%
2022/12/26	0	9.10	0	0.00	8.99	0	704	0.00%
2022/12/16	3	8.93	0	0.00	8.90	3	788	0.38%
2022/12/06	4	9.17	0	0.00	9.13	4	816	0.49%
2022/12/05	0	0.00	2	9.48	9.36	-2	834	-0.24%
2022/12/02	5	9.26	0	0.00	9.25	5	826	0.61%
2022/12/01	1	9.19	0	0.00	9.18	1	832	0.12%
2022/11/30	0	0.00	20	9.20	9.11	-20	841	-2.38%
2022/11/29	0	0.00	5	9.03	9.05	-5	875	-0.57%
2022/11/28	1	9.01	0	0.00	8.98	1	907	0.11%
2022/11/24	0	0.00	10	9.14	9.13	-10	1,201	-0.83%
2022/11/22	0.3	9.10	11	9.10	9.05	-10.7	1,229	-0.87%
2022/11/18	0	0.00	20	9.18	9.19	-20	1,251	-1.60%
2022/11/17	0	0.00	0.1	9.21	9.21	-0.1	1,256	-0.01%
2022/11/16	0.4	9.22	0	0.00	9.15	0.4	1,273	0.03%
2022/11/15	0	0.00	10	9.17	9.28	-10	1,288	-0.78%
2022/11/14	0	0.00	13	9.25	9.26	-13	1,339	-0.97%
2022/11/11	3	8.99	0	0.00	9.02	3	1,334	0.22%
2022/11/10	0.2	8.95	0	0.00	8.95	0.2	1,346	0.02%
2022/11/03	0	0.00	4	8.89	8.88	-4	1,468	-0.27%
2022/10/31	1	8.60	0	0.00	8.60	1	1,496	0.07%
2022/10/28	4	8.57	1	8.56	8.56	3	1,522	0.20%
2022/10/26	0	0.00	1	8.85	8.85	-1	1,525	-0.07%
2022/10/24	0	0.00	10	9.04	8.95	-10	1,553	-0.64%
2022/10/18	0	0.00	0.1	9.05	9.15	-0.1	1,590	-0.01%
2022/10/17	1	8.83	0	0.00	8.96	1	1,605	0.06%
2022/10/14	1	8.97	2	9.00	8.97	-1	1,625	-0.06%
2022/10/13	0	0.00	5	8.86	8.56	-5	1,636	-0.31%
2022/10/12	3	8.92	1	9.01	9.01	2	1,631	0.12%
2022/10/11	1	9.05	20	9.05	9.05	-19	1,643	-1.16%
2022/10/05	0	0.00	3	9.13	9.22	-3	1,652	-0.18%
2022/10/04	10	8.90	42	8.93	8.98	-32	1,664	-1.92%
2022/10/03	13	8.75	0	0.00	8.82	13	1,663	0.78%
2022/09/30	3	8.71	0	0.00	8.80	3	1,678	0.18%
2022/09/29	30	8.53	1	8.59	8.59	29	1,689	1.72%
2022/09/28	35	8.25	1	8.23	8.23	34	1,702	2.00%
2022/09/27	0	0.00	1	8.64	8.62	-1	1,701	-0.06%
2022/09/26	29	8.85	2	8.65	8.59	27	1,707	1.58%
2022/09/23	0	0.00	1	9.11	9.12	-1	1,703	-0.06%
2022/09/22	10	9.09	0	0.00	9.20	10	1,732	0.58%
2022/09/21	10	9.22	1	9.18	9.18	9	1,732	0.52%
2022/09/19	5	9.31	0	0.00	9.31	5	1,773	0.28%
2022/09/15	1	9.58	0	0.00	9.54	1	1,822	0.05%
2022/09/14	0	0.00	3	9.32	9.43	-3	1,837	-0.16%
2022/09/13	3	9.45	1	9.45	9.45	2	1,849	0.11%
2022/09/12	5	9.43	0	0.00	9.40	5	1,896	0.26%
2022/09/08	13	9.54	0	0.00	9.57	13	1,913	0.68%
2022/09/07	10	9.35	0	0.00	9.34	10	1,931	0.52%
2022/09/06	10	9.48	2	9.63	9.45	8	1,940	0.41%
2022/09/05	13	9.64	2	9.60	9.60	11	1,962	0.56%
2022/09/02	1	9.92	9	10.00	9.90	-8	1,958	-0.41%
2022/09/01	3	10.05	1	10.10	10.05	2	1,960	0.10%
2022/08/31	6	10.47	0	0.00	10.30	6	1,961	0.31%
2022/08/26	6	10.55	0	0.00	10.45	6	1,870	0.32%
2022/08/23	0	0.00	38	10.27	10.20	-38	2,440	-1.56%
2022/08/19	1	10.55	50	10.68	10.70	-49	2,648	-1.85%
2022/08/18	0	0.00	5	10.50	10.45	-5	2,626	-0.19%
2022/08/17	10	10.45	5	10.45	10.40	5	2,661	0.19%
2022/08/16	2	10.55	4	10.38	10.35	-2	2,798	-0.07%
2022/08/15	41	10.50	35	10.51	10.50	6	3,127	0.19%
2022/08/12	2	10.20	4	10.18	10.30	-2	3,096	-0.06%
2022/08/11	15	10.31	0	0.00	10.15	15	3,110	0.48%
2022/08/10	3	10.15	0	0.00	10.10	3	3,125	0.10%
2022/08/08	13	10.05	0	0.00	10.05	13	3,139	0.41%
2022/08/04	10	9.85	16	9.71	9.73	-6	3,161	-0.19%
2022/08/03	0	0.00	5	10.05	9.96	-5	3,145	-0.16%
2022/08/02	2	10.10	4	10.20	10.10	-2	3,148	-0.06%
2022/08/01	0	0.00	25	10.34	10.35	-25	3,154	-0.79%
2022/07/29	0	0.00	10	10.18	10.15	-10	3,139	-0.32%
2022/07/28	0	0.00	5	10.30	10.10	-5	3,145	-0.16%
2022/07/27	1	10.00	29	10.19	10.20	-28	3,147	-0.89%
2022/07/26	4	10.09	1	10.15	10.10	3	3,138	0.10%
2022/07/25	0	0.00	80	10.20	10.15	-80	3,133	-2.55%
2022/07/22	10	10.10	44	10.16	10.10	-34	3,132	-1.09%
2022/07/18	1	9.80	6	9.66	9.80	-5	3,153	-0.16%
2022/07/15	5	9.43	0	0.00	9.46	5	3,149	0.16%
2022/07/14	2	9.37	0	0.00	9.40	2	3,157	0.06%
2022/07/13	0	0.00	7	9.33	9.30	-7	3,182	-0.22%
2022/07/12	20	8.98	0	0.00	8.91	20	3,182	0.63%
2022/07/11	2	9.37	0	0.00	9.35	2	3,175	0.06%
2022/07/08	13	9.48	3	9.49	9.48	10	3,184	0.31%
2022/07/06	7	9.20	5	9.40	9.02	2	3,190	0.06%
2022/07/01	16	9.48	0	0.00	9.06	16	3,223	0.50%
2022/06/30	13	9.78	0	0.00	9.68	13	3,217	0.40%
2022/06/28	3	10.05	0	0.00	10.10	3	3,243	0.09%
2022/06/23	0	0.00	5	10.05	9.85	-5	3,276	-0.15%
2022/06/22	10	9.78	0	0.00	9.76	10	3,260	0.31%
2022/06/21	0	9.77	0	0.00	10.05	0	3,260	0.00%
2022/06/20	30	9.78	1	9.75	9.66	29	3,264	0.89%
2022/06/17	4	9.98	0	0.00	10.10	4	3,231	0.12%
2022/06/16	5	10.24	0	0.00	10.10	5	3,230	0.15%
2022/06/14	1	10.00	3	10.10	10.20	-2	3,260	-0.06%
2022/06/09	1	10.85	0	0.00	10.60	1	3,235	0.03%
2022/06/08	3.1	10.70	2	10.50	10.65	1.1	3,197	0.04%
2022/06/06	2	10.80	3	10.63	10.65	-1	3,230	-0.03%
2022/06/02	0	0.00	1	10.90	10.75	-1	3,155	-0.03%
2022/06/01	3	10.68	2	10.60	10.70	1	2,944	0.03%
2022/05/31	9	10.82	30	10.60	10.65	-21	2,886	-0.73%
2022/05/30	1	10.45	0	0.00	10.40	1	2,659	0.04%
2022/05/27	3	10.43	1	10.45	10.45	2	2,700	0.07%
2022/05/25	20	10.25	0	0.00	10.25	20	2,553	0.78%
2022/05/24	23	10.30	23	10.65	10.25	0	2,575	0.00%
2022/05/23	23	11.03	1	10.90	10.90	22	2,451	0.90%
2022/05/19	0.1	10.90	0	0.00	10.85	0.1	2,164	0.00%
2022/05/17	1	10.60	0	0.00	10.65	1	2,150	0.05%
2022/05/13	0	0.00	3	10.15	10.40	-3	2,197	-0.14%
2022/05/12	5	10.18	0	0.00	10.00	5	2,207	0.23%
2022/05/09	20	10.35	3	10.40	10.30	17	2,352	0.72%
2022/04/29	0	0.00	4	10.90	10.60	-4	2,523	-0.16%
2022/04/28	2	10.85	0	0.00	10.80	2	2,560	0.08%
2022/04/27	4	10.29	0	0.00	10.70	4	2,599	0.15%
2022/04/26	2	10.90	7	10.75	10.75	-5	2,597	-0.19%
2022/04/25	29	10.80	14	10.79	10.75	15	2,627	0.57%
2022/04/19	15	11.23	1	11.35	11.20	14	3,010	0.47%
2022/04/18	2	10.90	1	10.90	10.90	1	3,160	0.03%
2022/04/15	0	0.00	1	11.05	11.05	-1	3,583	-0.03%
2022/04/14	13.2	11.15	0	0.00	11.15	13.2	3,739	0.35%
2022/04/13	11	11.35	0	0.00	11.35	11	3,916	0.28%
2022/04/12	2	11.10	0	0.00	11.05	2	4,330	0.05%
2022/04/06	1	11.85	3	11.80	11.90	-2	6,749	-0.03%
2022/03/31	13	12.11	0	0.00	12.10	13	7,157	0.18%
2022/03/28	15	12.57	0	0.00	12.60	15	7,773	0.19%
2022/03/25	10	12.80	0	0.00	12.85	10	7,848	0.13%
2022/03/22	20	13.00	1	12.95	13.10	19	8,294	0.23%
2022/03/21	65	13.07	0	0.00	12.90	65	9,065	0.72%
2022/03/18	0	0.00	66	13.20	13.15	-66	10,021	-0.66%
2022/03/17	1	13.10	0	0.00	13.05	1	10,283	0.01%
2022/03/16	0	0.00	2	13.15	12.75	-2	10,964	-0.02%
2022/03/15	2	12.80	1	12.90	12.90	1	11,145	0.01%
2022/03/14	1	13.25	1	13.20	13.15	0	11,143	0.00%
2022/03/11	1	13.15	11	13.06	13.20	-10	11,265	-0.09%
2022/03/10	1	13.10	1	13.10	13.10	0	11,290	0.00%
2022/03/09	11	12.80	1	12.75	12.80	10	11,254	0.09%
2022/03/08	6	12.24	5	12.33	12.15	1	11,217	0.01%
2022/03/07	9	12.19	1	12.35	12.20	8	11,190	0.07%
2022/03/04	2	12.85	2	12.93	12.80	0	11,281	0.00%
2022/03/03	1	13.00	7	13.24	13.00	-6	11,300	-0.05%
2022/03/02	6	12.89	1	13.20	13.00	5	11,335	0.04%
2022/03/01	1	13.05	4	13.10	13.15	-3	11,239	-0.03%
2022/02/25	1	12.85	1	12.85	12.80	0	11,249	0.00%
2022/02/24	27	12.94	2	12.95	12.85	25	11,276	0.22%
2022/02/23	2	13.65	0	0.00	13.55	2	11,268	0.02%
2022/02/22	1	13.70	0	0.00	13.60	1	11,281	0.01%
2022/02/21	1	14.05	0	0.00	14.00	1	11,304	0.01%
2022/02/18	29	14.00	10	13.85	13.85	19	11,289	0.17%
2022/02/17	1	14.15	0	0.00	13.85	1	11,282	0.01%
2022/02/16	38	14.20	36	14.40	14.10	2	11,265	0.02%
2022/02/15	0	0.00	2	14.20	13.90	-2	11,272	-0.02%
2022/02/14	35	14.04	8	14.00	13.90	27	11,236	0.24%
2022/02/11	0	0.00	1	14.35	14.30	-1	11,205	-0.01%
2022/02/10	3	14.22	1	14.35	14.20	2	11,154	0.02%
2022/02/09	5	14.09	2	14.23	14.30	3	11,116	0.03%
2022/02/08	0	0.00	12	13.86	14.00	-12	11,059	-0.11%
2022/02/07	1	13.45	5	13.30	13.45	-4	11,009	-0.04%
2022/01/26	3	12.83	0	0.00	12.70	3	10,980	0.03%
2022/01/25	22	12.81	0	0.00	12.75	22	10,972	0.20%
2022/01/24	1	13.15	3	13.07	13.15	-2	10,947	-0.02%
2022/01/21	16	13.35	1	13.60	13.25	15	10,923	0.14%
2022/01/20	15	13.72	8	14.00	13.70	7	10,900	0.06%
2022/01/19	1	13.60	1	13.70	13.60	0	10,860	0.00%
2022/01/18	2	13.70	1	13.80	13.75	1	10,828	0.01%
2022/01/17	17	13.59	1	13.70	13.65	16	10,791	0.15%
2022/01/14	1	13.20	0	0.00	13.35	1	10,755	0.01%
2022/01/13	2	13.70	0	0.00	13.70	2	10,673	0.02%
2022/01/12	2	14.05	1	14.15	14.00	1	10,594	0.01%
2022/01/11	23	14.12	4	14.14	14.15	19	10,392	0.18%
2022/01/10	30	14.67	8	14.53	14.40	22	10,207	0.22%
2022/01/07	4	14.88	5	14.61	14.55	-1	9,773	-0.01%
2022/01/06	8	15.18	5	15.20	15.15	3	9,598	0.03%
2022/01/05	1	14.90	1	15.65	14.90	0	9,413	0.00%
2022/01/04	58	15.58	70	15.65	15.10	-12	8,986	-0.13%
2022/01/03	24	16.19	11	16.01	16.10	13	8,602	0.15%
2021/12/30	9	15.30	127	15.69	16.00	-118	7,340	-1.61%	大賣/鉅額交易
2021/12/29	33	14.65	2	14.55	14.55	31	6,655	0.47%
2021/12/28	15	14.92	11	14.85	14.60	4	6,490	0.06%
2021/12/27	6	14.44	34	14.49	14.45	-28	6,159	-0.45%
2021/12/24	1	14.05	1	14.15	14.10	0	6,077	0.00%
2021/12/23	1	14.30	2	14.43	14.35	-1	6,005	-0.02%
2021/12/22	24	14.62	29	14.52	14.30	-5	5,924	-0.08%
2021/12/21	1	13.90	0	0.00	13.95	1	5,385	0.02%
2021/12/20	3	13.97	2	14.20	14.10	1	5,307	0.02%
2021/12/17	37	14.12	2	14.13	14.00	35	5,250	0.67%
2021/12/16	21.1	14.61	29	14.77	14.85	-7.9	5,064	-0.16%
2021/12/15	120	14.62	99	14.67	14.60	21	4,812	0.44%	大買/
2021/12/14	34	15.10	11	14.68	14.10	23	4,038	0.57%
2021/12/13	0	0.00	14	15.55	15.55	-14	3,048	-0.46%
2021/12/10	18	13.34	203	13.64	14.15	-185	2,758	-6.71%	大賣/鉅額交易
2021/12/09	16	12.48	35	12.63	12.90	-19	2,045	-0.93%
2021/12/08	0	0.00	2	11.55	11.75	-2	1,838	-0.11%
2021/12/07	7	11.59	0	0.00	11.50	7	1,810	0.39%
2021/12/06	10	11.55	4.1	11.45	11.45	5.9	1,682	0.35%
2021/12/01	0	0.00	5	11.10	11.10	-5	1,688	-0.30%
2021/11/29	26	10.55	0	0.00	10.70	26	1,549	1.68%
2021/11/26	32	11.08	0	0.00	10.90	32	1,524	2.10%
2021/11/24	3	11.40	0	0.00	11.65	3	1,453	0.21%
2021/11/23	0	0.00	1	11.35	11.25	-1	1,424	-0.07%
2021/11/22	3	11.45	1	11.65	11.70	2	1,376	0.15%
2021/11/19	0.1	11.40	0	0.00	11.30	0.1	1,324	0.01%
2021/11/18	3	11.55	12	11.42	11.50	-9	1,294	-0.70%
2021/11/16	0.1	11.10	0	0.00	10.90	0.1	1,240	0.01%
2021/11/15	2	10.85	0	0.00	10.85	2	1,236	0.16%
2021/11/12	32.3	10.90	0	0.00	10.90	32.3	1,226	2.63%
2021/11/10	13	11.15	0	0.00	11.15	13	1,203	1.08%
2021/11/02	20	11.10	0	0.00	11.10	20	1,268	1.58%
2021/10/20	15	10.83	0	0.00	10.80	15	1,380	1.09%
2021/10/15	0	0.00	3	10.55	10.65	-3	1,500	-0.20%
2021/10/13	4	10.23	0	0.00	10.30	4	1,672	0.24%
2021/10/12	1	10.35	0	0.00	10.40	1	1,684	0.06%
2021/10/07	0	0.00	10	10.55	10.55	-10	1,713	-0.58%
2021/10/06	4	10.18	0	0.00	10.20	4	1,745	0.23%
2021/10/05	35	9.99	0	0.00	10.60	35	1,752	2.00%
2021/10/04	108.1	10.40	0	0.00	10.20	108.1	1,738	6.22%	大買/鉅額交易
2021/10/01	20	10.90	0	0.00	10.85	20	1,715	1.17%
2021/09/30	5	11.10	0	0.00	11.20	5	1,703	0.29%
2021/09/29	10	11.08	0	0.00	11.15	10	1,707	0.59%
2021/09/28	1	11.55	1	11.45	11.45	0	1,721	0.00%
2021/09/23	2	11.10	0	0.00	11.20	2	1,727	0.12%
2021/09/22	7	11.11	0	0.00	11.20	7	1,739	0.40%
2021/09/16	2	11.15	0	0.00	11.15	2	1,808	0.11%
2021/09/15	2	11.20	5	11.40	11.25	-3	1,811	-0.17%
2021/09/14	0	0.00	5	11.35	11.35	-5	1,824	-0.27%
2021/09/09	1	11.10	0	0.00	11.20	1	1,861	0.05%
2021/09/08	30	10.89	0	0.00	10.85	30	1,860	1.61%
2021/09/07	18	11.26	0	0.00	11.35	18	1,830	0.98%
2021/09/06	35	11.45	0	0.00	11.40	35	1,825	1.92%
2021/09/03	2	11.85	0	0.00	11.85	2	1,819	0.11%
2021/08/19	20	11.45	0	0.00	11.40	20	1,928	1.04%
2021/08/13	1	12.45	0	0.00	12.25	1	1,972	0.05%
2021/08/12	20	12.60	0	0.00	12.65	20	1,974	1.01%
2021/08/11	20	12.30	5	12.45	12.50	15	1,996	0.75%
2021/08/10	1	13.25	1	13.20	13.15	0	1,991	0.00%
2021/08/09	1	13.40	0	0.00	13.30	1	2,041	0.05%
2021/08/04	1	14.15	2	13.75	14.10	-1	2,129	-0.05%
2021/07/30	1	13.65	2	13.60	13.30	-1	2,233	-0.04%
2021/07/29	16	13.50	16	13.51	13.40	0	2,286	0.00%
2021/07/28	1	13.40	0	0.00	13.35	1	2,338	0.04%
2021/07/27	2	13.90	0	0.00	13.55	2	2,436	0.08%
2021/07/26	0	0.00	2	14.03	14.05	-2	2,533	-0.08%
2021/07/23	6	14.04	5	14.02	14.00	1	2,604	0.04%
2021/07/22	1	13.65	0	0.00	13.80	1	2,696	0.04%
2021/07/21	0	0.00	3	13.20	13.15	-3	2,834	-0.11%
2021/07/20	0	0.00	2	13.60	13.45	-2	3,015	-0.07%
2021/07/19	6	14.11	0	0.00	14.25	6	3,107	0.19%
2021/07/13	0	0.00	18	13.99	13.70	-18	3,579	-0.50%
2021/07/05	0	0.00	3	13.75	13.75	-3	4,274	-0.07%
2021/06/30	3	13.50	0	0.00	13.50	3	4,552	0.07%
2021/06/29	0	0.00	2	13.40	13.40	-2	4,776	-0.04%
2021/06/28	4	13.78	3	13.75	13.75	1	5,029	0.02%
2021/06/22	10	13.35	0	0.00	13.15	10	5,483	0.18%
2021/06/21	16	13.22	0	0.00	13.25	16	5,511	0.29%
2021/06/17	0	0.00	1	14.00	14.00	-1	5,734	-0.02%
2021/06/16	0	0.00	1	13.70	13.55	-1	6,069	-0.02%
2021/06/15	1	13.90	0	0.00	13.85	1	6,337	0.02%
2021/06/08	10	14.00	1	14.30	13.95	9	6,375	0.14%
2021/06/04	1	14.00	1	14.05	13.95	0	6,357	0.00%
2021/06/02	10	14.05	0	0.00	14.05	10	6,359	0.16%
2021/06/01	0	0.00	10	14.05	14.30	-10	6,363	-0.16%
2021/05/28	10	13.75	0	0.00	13.65	10	6,333	0.16%
2021/05/21	0	0.00	2	12.80	12.85	-2	6,448	-0.03%
2021/05/20	0	0.00	1	12.75	12.50	-1	6,484	-0.02%
2021/05/18	0	0.00	2	12.30	12.30	-2	6,486	-0.03%
2021/05/17	27	11.29	15	11.63	11.20	12	6,454	0.19%
2021/05/14	1	13.05	0	0.00	12.40	1	6,392	0.02%
2021/05/12	20	12.75	10	12.70	12.70	10	6,401	0.16%
2021/05/11	13	14.16	0	0.00	14.05	13	6,343	0.20%
2021/05/10	0	0.00	3	15.30	15.60	-3	6,320	-0.05%
2021/05/07	0	0.00	14	14.76	14.90	-14	6,300	-0.22%
2021/05/06	9	14.41	0	0.00	14.35	9	6,262	0.14%
2021/05/05	7	14.71	0	0.00	14.55	7	6,200	0.11%
2021/05/04	32	14.69	3	14.65	14.80	29	6,154	0.47%
2021/05/03	24	16.15	43	15.87	15.85	-19	6,039	-0.31%
2021/04/29	10	17.10	0	0.00	17.05	10	5,940	0.17%
2021/04/28	1	17.95	0	0.00	17.75	1	5,858	0.02%
2021/04/27	7	17.86	1	17.70	17.70	6	5,780	0.10%
2021/04/26	5	18.15	0	0.00	18.25	5	5,597	0.09%
2021/04/23	4	17.48	4	17.25	18.00	0	5,401	0.00%
2021/04/22	7	18.28	15	18.22	17.00	-8	5,269	-0.15%
2021/04/21	24	18.14	5	18.06	18.35	19	5,031	0.38%
2021/04/20	0	0.00	2	17.65	17.40	-2	4,900	-0.04%
2021/04/19	2	17.35	3	17.30	17.25	-1	4,883	-0.02%
2021/04/16	1	17.50	1	17.25	17.40	0	4,822	0.00%
2021/04/15	3	17.62	5	17.65	17.45	-2	4,768	-0.04%
2021/04/14	1	16.30	28	16.35	16.75	-27	4,583	-0.59%
2021/04/13	2	17.68	12	17.04	16.90	-10	4,557	-0.22%
2021/04/12	4	17.73	4	17.65	17.70	0	4,493	0.00%
2021/04/09	18	17.64	11	17.50	17.35	7	4,339	0.16%
2021/04/08	0	0.00	1	17.25	17.30	-1	4,247	-0.02%
2021/04/07	6	17.32	2	17.00	17.35	4	4,208	0.10%
2021/04/06	2	17.38	18	17.08	16.85	-16	4,178	-0.38%
2021/04/01	3	17.20	5	17.15	17.00	-2	4,311	-0.05%
2021/03/31	8	16.74	8	16.66	16.85	0	4,099	0.00%
2021/03/30	7	16.11	4	16.31	16.10	3	3,892	0.08%
2021/03/29	3	15.25	24	15.54	15.40	-21	3,593	-0.58%
2021/03/26	0	0.00	39	14.74	14.80	-39	3,579	-1.09%
2021/03/25	20	14.60	89	14.81	14.55	-69	3,595	-1.92%
2021/03/24	3	14.92	0	0.00	14.90	3	3,567	0.08%
2021/03/23	3	15.43	3	16.02	15.10	0	3,541	0.00%
2021/03/22	81	15.75	0.1	15.55	15.55	80.9	3,447	2.35%
2021/03/19	15	15.08	3	15.23	15.00	12	3,346	0.36%
2021/03/18	46.1	14.89	62	15.27	15.30	-15.9	3,049	-0.52%
2021/03/16	3	14.12	1	14.00	14.05	2	2,875	0.07%
2021/03/12	1	14.05	0	0.00	14.00	1	2,967	0.03%
2021/03/09	0	0.00	2	13.45	13.65	-2	3,383	-0.06%
2021/03/05	4	13.61	0	0.00	13.50	4	3,730	0.11%
2021/03/04	1	13.85	0	0.00	13.95	1	3,922	0.03%
2021/03/03	2	14.10	0	0.00	14.10	2	3,955	0.05%
2021/02/26	0	0.00	18	14.16	14.20	-18	3,976	-0.45%
2021/02/25	0	0.00	20	14.20	14.00	-20	3,985	-0.50%
2021/02/24	2	14.08	1	13.95	13.95	1	4,016	0.02%
2021/02/23	0	0.00	3	14.10	14.10	-3	4,399	-0.07%
2021/02/02	2	12.63	0	0.00	12.50	2	4,487	0.04%
2021/01/29	9	12.25	0	0.00	12.25	9	4,401	0.20%
2021/01/26	10	12.50	0	0.00	12.50	10	4,367	0.23%
2021/01/22	0	0.00	6	12.32	12.65	-6	4,354	-0.14%
2021/01/21	10	12.40	1	12.60	12.40	9	4,341	0.21%
2021/01/19	10	13.45	0	0.00	13.20	10	4,281	0.23%
2021/01/18	0	0.00	200	13.22	13.30	-200	4,270	-4.68%	大賣/鉅額交易
2021/01/15	1	13.85	243	13.61	13.55	-242	4,250	-5.69%	大賣/鉅額交易
2021/01/13	0	0.00	6	14.00	14.00	-6	4,188	-0.14%
2021/01/11	7	13.79	11	13.85	13.80	-4	4,076	-0.10%
2021/01/06	0	0.00	5	14.65	13.80	-5	4,117	-0.12%
2021/01/05	7	14.34	0	0.00	14.30	7	4,033	0.17%
2020/12/31	0	0.00	25	14.21	14.10	-25	3,966	-0.63%
2020/12/30	2	14.25	2	14.35	14.25	0	3,931	0.00%
2020/12/29	22	14.40	0	0.00	14.50	22	3,900	0.56%
2020/12/28	9	14.97	30	14.60	14.85	-21	3,815	-0.55%
2020/12/25	5	14.10	0	0.00	14.10	5	3,536	0.14%
2020/12/24	5	14.26	0	0.00	14.05	5	3,515	0.14%
2020/12/23	0	0.00	11	13.85	14.15	-11	3,468	-0.32%
2020/12/22	15	13.83	16	14.00	13.80	-1	3,450	-0.03%
2020/12/21	10	13.31	0	0.00	13.60	10	3,323	0.30%
2020/12/18	0	0.00	49	13.85	13.70	-49	3,302	-1.48%
2020/12/17	10	13.95	1	13.90	13.85	9	3,288	0.27%
2020/12/16	10	13.75	0	0.00	13.80	10	3,303	0.30%
2020/12/14	2	13.90	1	14.20	14.15	1	3,262	0.03%
2020/12/11	4	13.54	1	13.65	13.60	3	3,222	0.09%
2020/12/10	1	13.95	0	0.00	13.95	1	3,164	0.03%
2020/12/09	0	0.00	1	14.30	14.10	-1	3,119	-0.03%
2020/12/08	2.4	14.08	1	13.95	13.85	1.4	3,059	0.04%
2020/12/07	5	14.48	1	14.20	14.25	4	3,048	0.13%
2020/12/04	12	14.38	53	14.29	14.50	-41	2,894	-1.42%
2020/12/03	19	13.81	15	13.83	13.65	4	2,678	0.15%
2020/12/02	4	13.90	1	14.15	13.90	3	2,725	0.11%
2020/12/01	45	14.22	14	14.22	14.30	31	2,750	1.13%
2020/11/30	34	13.48	6	13.18	13.70	28	2,681	1.04%
2020/11/27	0	0.00	20	12.80	12.95	-20	2,474	-0.81%
2020/11/25	42	12.63	1	12.70	12.55	41	2,452	1.67%
2020/11/23	0	0.00	9	12.45	12.65	-9	2,395	-0.38%
2020/11/20	44	12.85	8	13.03	12.65	36	2,329	1.55%
2020/11/19	6	12.82	10	12.90	12.90	-4	1,896	-0.21%
2020/11/18	0	0.00	17	11.65	11.75	-17	1,573	-1.08%
2020/11/09	0.1	11.25	0	0.00	11.25	0.1	1,624	0.01%
2020/11/04	0	0.00	3	11.12	11.15	-3	1,658	-0.18%
2020/10/29	1	11.25	0	0.00	11.25	1	1,687	0.06%
2020/10/26	1	11.80	2	11.75	11.70	-1	1,818	-0.05%
2020/10/23	0	0.00	1	11.60	11.70	-1	1,817	-0.06%
2020/10/21	1	11.70	0	0.00	11.70	1	1,848	0.05%
2020/10/19	0	0.00	7	11.75	11.80	-7	1,858	-0.38%
2020/10/14	1	11.55	2	11.73	11.85	-1	1,837	-0.05%
2020/10/13	1	11.40	0	0.00	11.30	1	1,825	0.05%
2020/10/06	0	0.00	3	11.20	11.25	-3	1,890	-0.16%
2020/09/28	0	0.00	3	10.95	11.15	-3	2,341	-0.13%
2020/09/25	10	10.60	2	10.60	10.65	8	2,363	0.34%
2020/09/23	6	11.60	3	11.55	11.50	3	2,355	0.13%
2020/09/22	3	11.70	3	11.75	11.75	0	2,363	0.00%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/16	0	0.00	3	11.90	11.85	-3	2,339	-0.13%
2020/09/11	3	11.70	0	0.00	11.60	3	2,413	0.12%
2020/09/10	5	12.29	3	12.15	11.90	2	2,400	0.08%
2020/09/09	0	0.00	14	12.04	12.20	-14	2,363	-0.59%
2020/09/08	0	0.00	1	11.85	11.90	-1	2,353	-0.04%
2020/09/07	3	12.35	1	12.30	12.15	2	2,355	0.08%
2020/09/04	4	11.84	3	12.30	12.50	1	2,284	0.04%
2020/09/03	3	11.65	3	11.80	11.85	0	2,171	0.00%
2020/09/01	0	0.00	3	11.30	11.10	-3	2,031	-0.15%
2020/08/31	0	0.00	5	11.00	10.85	-5	2,084	-0.24%
2020/08/27	1	11.05	0	0.00	11.10	1	2,112	0.05%
2020/08/21	0	0.00	1	10.65	10.60	-1	2,125	-0.05%
2020/08/20	5	10.45	4	10.90	10.40	1	2,123	0.05%
2020/08/03	15	11.92	6	11.85	11.80	9	2,056	0.44%
2020/07/31	6	12.10	0	0.00	12.00	6	2,039	0.29%
2020/07/30	10	11.08	5	11.05	11.00	5	1,949	0.26%
2020/07/27	5	11.20	5	11.20	11.20	0	1,951	0.00%
2020/07/24	5	11.25	0	0.00	11.25	5	1,988	0.25%
2020/07/15	2	11.78	0	0.00	11.65	2	2,019	0.10%
2020/07/13	2	12.20	1	11.80	12.20	1	2,016	0.05%
2020/07/10	0	0.00	6	12.10	11.80	-6	2,011	-0.30%
2020/07/09	7	12.32	4	12.34	12.25	3	1,988	0.15%
2020/07/08	33	12.69	13	12.65	12.65	20	1,940	1.03%
2020/07/07	2	11.98	2	11.75	12.00	0	1,684	0.00%
2020/07/06	0	0.00	10	11.50	11.25	-10	1,610	-0.62%
2020/07/03	0	0.00	0.1	11.00	11.00	-0.1	1,589	0.00%
2020/06/24	0	0.00	1	10.90	10.90	-1	1,636	-0.06%
2020/06/23	0	0.00	1	11.35	10.90	-1	1,664	-0.06%
2020/06/22	0.7	11.25	0	0.00	11.25	0.7	1,665	0.04%
2020/06/18	1	10.75	15	10.80	10.95	-14	1,633	-0.86%
2020/06/17	0	0.00	1	10.55	10.55	-1	1,612	-0.06%
2020/06/16	0	0.00	2	10.55	10.55	-2	1,656	-0.12%
2020/06/15	0	0.00	2	10.50	10.30	-2	1,700	-0.12%
2020/06/12	10	10.40	1	10.50	10.65	9	1,715	0.52%
2020/06/11	0	0.00	5	11.20	10.85	-5	1,733	-0.29%
2020/06/10	8	11.35	3	11.37	11.25	5	1,732	0.29%
2020/06/08	23	11.35	0	0.00	11.35	23	1,807	1.27%
2020/06/05	3	11.30	3	11.58	11.55	0	1,780	0.00%
2020/06/03	4	10.65	5	10.66	10.75	-1	1,725	-0.06%
2020/05/29	5	10.10	0	0.00	10.00	5	1,885	0.27%
2020/05/27	1	10.35	0	0.00	10.35	1	1,875	0.05%
2020/05/26	0	0.00	5	10.40	10.25	-5	1,881	-0.27%
2020/05/21	5	10.65	3	10.65	10.75	2	1,881	0.11%
2020/05/20	3	10.50	0	0.00	10.50	3	1,889	0.16%
2020/05/19	0	0.00	0.3	10.45	10.45	-0.3	1,891	-0.02%
2020/05/18	0	0.00	1	10.35	10.35	-1	1,889	-0.05%
2020/05/13	2	11.40	0	0.00	11.30	2	1,853	0.11%
2020/05/12	1	11.70	0	0.00	11.40	1	1,850	0.05%
2020/05/11	2	11.60	0	0.00	11.60	2	1,844	0.11%
2020/05/04	0	0.00	0.4	11.50	11.50	-0.4	1,809	-0.02%
2020/04/30	5	11.70	5	11.75	11.75	0	1,808	0.00%
2020/04/29	5	11.80	5	11.75	11.60	0	1,812	0.00%
2020/04/28	20	11.75	10	11.88	11.85	10	1,781	0.56%
2020/04/27	0	0.00	15	11.47	11.45	-15	1,758	-0.85%
2020/04/23	5	11.05	5	11.20	11.15	0	1,761	0.00%
2020/04/21	0	0.00	30	11.00	10.85	-30	1,784	-1.68%
2020/04/17	0	0.00	1	11.65	11.30	-1	1,833	-0.05%
2020/04/15	2	11.00	3	11.18	11.25	-1	1,812	-0.06%
2020/04/14	30	10.80	5	10.60	10.80	25	1,811	1.38%
2020/04/07	0	0.00	1	10.15	10.15	-1	2,007	-0.05%
2020/03/27	17	9.22	14	9.24	9.25	3	1,890	0.16%
2020/03/20	3	8.16	0	0.00	7.93	3	1,909	0.16%
2020/03/18	10	9.00	0	0.00	8.51	10	1,893	0.53%
2020/03/17	10	9.35	0	0.00	9.20	10	1,863	0.54%
2020/03/13	0	0.00	1	10.45	10.50	-1	1,807	-0.06%
2020/03/09	0	0.00	1	13.40	12.90	-1	1,701	-0.06%
2020/03/06	4	13.81	12	14.17	13.70	-8	1,661	-0.48%
2020/03/05	12	13.87	0	0.00	13.95	12	1,566	0.77%
2020/03/02	0	0.00	1	12.85	12.90	-1	1,444	-0.07%
2020/02/25	0	0.00	1	13.60	13.55	-1	1,428	-0.07%
2020/02/19	0	0.00	20	14.20	14.20	-20	1,435	-1.39%
2020/02/13	6	14.25	0	0.00	14.05	6	1,482	0.40%
2020/02/12	0	0.00	15	14.30	14.25	-15	1,485	-1.01%
2020/02/10	0	0.00	65	13.98	13.90	-65	1,479	-4.39%
2020/02/04	0	0.00	3	14.13	14.15	-3	1,458	-0.21%
2020/02/03	2	13.60	0	0.00	13.70	2	1,471	0.14%
2020/01/31	5	14.50	0	0.00	14.60	5	1,451	0.34%
2020/01/30	0	0.00	2	14.90	14.85	-2	1,448	-0.14%
2020/01/20	36	16.61	0	0.00	16.50	36	1,426	2.52%
2020/01/17	2	16.70	0	0.00	16.75	2	1,420	0.14%
2020/01/16	2	16.93	1	16.85	16.85	1	1,412	0.07%
2020/01/15	1	16.75	0	0.00	16.90	1	1,402	0.07%
2020/01/14	2	16.75	0	0.00	16.75	2	1,386	0.14%
2020/01/13	0	0.00	7	16.25	16.50	-7	1,318	-0.53%
2020/01/10	15	15.70	0	0.00	15.80	15	1,292	1.16%
2020/01/09	0	0.00	1	16.15	15.75	-1	1,295	-0.08%
2020/01/08	2	15.90	0	0.00	15.85	2	1,288	0.16%
2020/01/07	2	16.10	1	16.10	16.15	1	1,274	0.08%
2020/01/02	31	16.24	1	16.50	16.50	30	1,195	2.51%
2019/12/30	0	0.00	3	15.25	15.15	-3	1,190	-0.25%
2019/12/20	3	15.45	0	0.00	15.40	3	1,256	0.24%
2019/12/18	1	15.65	12.4	15.67	15.65	-11.4	1,299	-0.88%
2019/12/17	8	15.41	1	15.55	15.35	7	1,263	0.55%
2019/12/16	11	14.95	18	15.13	15.25	-7	1,236	-0.57%
2019/12/13	0	0.00	4	14.54	14.45	-4	1,184	-0.34%
2019/12/11	3	15.10	0	0.00	15.10	3	1,154	0.26%
2019/12/10	0	0.00	3	15.10	15.10	-3	1,153	-0.26%
2019/12/09	13	15.18	10	15.24	15.00	3	1,145	0.26%
2019/12/06	0	0.00	20	15.10	14.90	-20	1,145	-1.75%
2019/12/05	20	15.40	0	0.00	15.10	20	1,144	1.75%
2019/11/26	5	15.00	0	0.00	14.95	5	1,223	0.41%
2019/11/25	5	15.10	0	0.00	15.10	5	1,210	0.41%
2019/11/22	6	15.15	0	0.00	15.15	6	1,210	0.50%
2019/11/21	10	15.18	0	0.00	15.30	10	1,207	0.83%
2019/11/20	5	15.15	0	0.00	15.15	5	1,188	0.42%
2019/11/14	0	0.00	1	14.90	14.90	-1	1,175	-0.09%
2019/11/12	0	0.00	8	15.35	15.40	-8	1,128	-0.71%
2019/11/11	2	15.80	0	0.00	15.55	2	1,126	0.18%
2019/11/07	6	16.30	0	0.00	16.30	6	1,135	0.53%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/31	3	16.83	1	16.75	16.60	2	1,182	0.17%
2019/10/30	0	0.00	1	17.10	17.10	-1	1,166	-0.09%
2019/10/23	0	0.00	1	17.70	17.65	-1	1,186	-0.08%
2019/10/18	1	17.60	0	0.00	17.55	1	1,205	0.08%
2019/10/16	1	17.80	1	17.75	17.60	0	1,228	0.00%
2019/10/14	0	0.00	1	17.80	17.65	-1	1,231	-0.08%
2019/10/08	3	17.75	60	17.85	17.80	-57	1,239	-4.60%
2019/10/07	3	18.37	0	0.00	18.35	3	1,212	0.25%
2019/10/04	0	0.00	8	18.80	18.65	-8	1,205	-0.66%
2019/10/03	0	0.00	1	18.50	18.60	-1	1,118	-0.09%
2019/10/02	1	18.10	0	0.00	18.15	1	1,111	0.09%
2019/10/01	11	18.00	11	18.03	18.10	0	1,111	0.00%
2019/09/25	1	18.10	0	0.00	18.10	1	1,204	0.08%
2019/09/24	1	18.30	0	0.00	18.30	1	1,206	0.08%
2019/09/23	60	18.30	0	0.00	18.20	60	1,185	5.06%
2019/09/19	5	17.35	0	0.00	17.45	5	1,158	0.43%
2019/09/10	0	0.00	0.1	17.55	17.55	-0.1	1,232	-0.01%
2019/09/06	0	0.00	2	18.28	18.25	-2	1,228	-0.16%
2019/09/05	0	0.00	9	17.95	17.90	-9	1,234	-0.73%
2019/08/30	0	0.00	1	18.10	18.10	-1	1,247	-0.08%
2019/08/29	2	17.20	1	17.15	17.40	1	1,213	0.08%
2019/08/21	5	17.35	1	17.55	17.35	4	1,297	0.31%
2019/08/20	0	0.00	3	17.40	17.35	-3	1,303	-0.23%
2019/08/15	4	17.03	2	16.88	17.00	2	1,341	0.15%
2019/08/14	1	17.30	0	0.00	17.05	1	1,348	0.07%
2019/08/13	0	0.00	3	16.77	17.05	-3	1,349	-0.22%
2019/08/07	3	16.33	0	0.00	16.25	3	1,368	0.22%
2019/08/06	2	15.95	55	15.86	16.20	-53	1,392	-3.81%
2019/08/02	1	17.30	0	0.00	17.30	1	1,409	0.07%
2019/07/31	2	18.20	0	0.00	18.10	2	1,424	0.14%
2019/07/25	1	18.30	1	18.60	18.55	0	1,495	0.00%
2019/07/24	0	0.00	1	18.25	18.25	-1	1,561	-0.06%
2019/07/23	0	0.00	2	18.33	18.35	-2	1,611	-0.12%
2019/07/22	2	17.83	0	0.00	17.80	2	1,642	0.12%
2019/07/17	0	0.00	1	18.65	18.65	-1	2,214	-0.05%
2019/07/15	2	18.23	1	18.30	18.30	1	2,328	0.04%
2019/07/11	0	0.00	1	18.75	18.85	-1	2,482	-0.04%
2019/07/09	0	0.00	0.6	18.45	18.55	-0.6	2,865	-0.02%
2019/07/08	2	19.10	10	19.05	18.95	-8	2,886	-0.28%
2019/07/05	1	19.30	0	0.00	19.25	1	2,977	0.03%
2019/07/03	5	19.70	0	0.00	19.40	5	3,047	0.16%
2019/07/02	10	19.95	9	19.60	19.95	1	3,071	0.03%
2019/07/01	1	19.15	0	0.00	19.10	1	3,116	0.03%
2019/06/27	1	19.05	0	0.00	18.95	1	3,214	0.03%
2019/06/26	5	19.20	0	0.00	18.70	5	3,248	0.15%
2019/06/21	11	19.60	0	0.00	19.55	11	3,581	0.31%
2019/06/20	1	19.65	0	0.00	19.60	1	3,676	0.03%
2019/06/19	0	0.00	7	19.48	19.55	-7	3,892	-0.18%
2019/06/18	2	19.33	0	0.00	18.85	2	4,093	0.05%
2019/06/17	1	19.50	0	0.00	19.40	1	4,123	0.02%
2019/06/14	0	0.00	1	19.45	19.40	-1	4,192	-0.02%
2019/06/13	0	0.00	2	19.58	19.35	-2	4,418	-0.05%
2019/06/11	2	19.20	5	19.20	19.15	-3	4,545	-0.07%
2019/06/05	0	0.00	1	19.20	19.10	-1	4,921	-0.02%
2019/06/04	5	19.05	3	19.18	19.00	2	5,196	0.04%
2019/06/03	5	18.90	0	0.00	19.00	5	5,485	0.09%
2019/05/31	0	0.00	10	19.15	19.15	-10	5,623	-0.18%
2019/05/30	1	18.50	1	18.90	18.75	0	5,667	0.00%
2019/05/29	0	0.00	1	18.15	18.15	-1	5,929	-0.02%
2019/05/28	1	18.15	0	0.00	18.15	1	6,344	0.02%
2019/05/27	2	18.05	5	18.05	18.00	-3	6,406	-0.05%
2019/05/24	0	0.00	1	18.20	18.15	-1	6,510	-0.02%
2019/05/23	1	17.85	5	17.95	17.90	-4	6,798	-0.06%
2019/05/21	0	0.00	2	17.45	17.55	-2	7,131	-0.03%
2019/05/20	0	0.00	10	17.48	17.30	-10	7,268	-0.14%
2019/05/16	0	0.00	3	18.28	18.00	-3	8,159	-0.04%
2019/05/15	3	18.42	0	0.00	18.30	3	8,498	0.04%
2019/05/14	0	0.00	3	18.13	18.15	-3	8,557	-0.04%
2019/05/13	0	0.00	6	17.83	17.75	-6	8,610	-0.07%
2019/05/10	3	18.27	11	18.59	18.25	-8	8,636	-0.09%
2019/05/09	15	18.55	4	18.90	18.20	11	8,684	0.13%
2019/05/08	0	0.00	3	18.93	18.90	-3	8,707	-0.03%
2019/05/06	4	18.93	11	19.00	18.90	-7	8,890	-0.08%
2019/05/02	5	19.34	5	19.45	19.50	0	8,861	0.00%
2019/04/30	6	19.31	2	19.25	19.30	4	8,840	0.05%
2019/04/29	3	20.10	3	20.75	20.00	0	8,788	0.00%
2019/04/26	20	20.57	2	20.58	20.55	18	8,746	0.21%
2019/04/25	3	20.92	0	0.00	20.95	3	8,709	0.03%
2019/04/24	65	20.97	16	21.03	20.85	49	8,691	0.56%
2019/04/23	22	22.11	44	22.41	21.65	-22	8,579	-0.26%
2019/04/22	0	0.00	31	21.26	21.65	-31	8,170	-0.38%
2019/04/19	30	20.90	1	21.00	20.90	29	8,086	0.36%
2019/04/18	31	21.18	3	20.80	20.70	28	8,058	0.35%
2019/04/17	27	21.55	2	21.43	21.30	25	7,997	0.31%
2019/04/16	123	22.04	22	22.20	21.85	101	7,921	1.27%	大買/鉅額交易
2019/04/15	50	21.51	10	21.66	21.60	40	7,713	0.52%
2019/04/12	40	21.15	1	20.90	20.55	39	7,600	0.51%
2019/04/11	322	21.40	46	21.50	21.10	276	7,598	3.63%	大買/鉅額交易
2019/04/10	26	21.11	0	0.00	21.45	26	7,498	0.35%
2019/04/09	7	21.15	4	21.23	21.10	3	7,482	0.04%
2019/04/08	1	21.35	0	0.00	21.10	1	7,475	0.01%
2019/04/03	4	21.26	2	21.58	21.15	2	7,446	0.03%
2019/04/01	7	20.42	2	20.58	20.40	5	7,315	0.07%
2019/03/29	1	20.60	0	0.00	20.60	1	7,273	0.01%
2019/03/28	6	20.40	0	0.00	20.40	6	7,281	0.08%
2019/03/27	2	21.05	6	20.98	20.85	-4	7,371	-0.05%
2019/03/26	12	21.38	7	21.52	21.30	5	7,649	0.07%
2019/03/25	2	20.40	2	20.75	21.05	0	7,476	0.00%
2019/03/22	13	21.75	10	21.41	21.30	3	7,428	0.04%
2019/03/21	15	21.55	9	21.64	22.15	6	7,226	0.08%
2019/03/20	5	21.14	2	21.00	20.90	3	7,022	0.04%
2019/03/19	3	20.88	6	20.90	20.75	-3	7,005	-0.04%
2019/03/18	8	21.23	6	21.15	21.15	2	6,945	0.03%
2019/03/15	1	20.85	0	0.00	20.70	1	6,757	0.01%
2019/03/14	5	20.48	2	20.50	20.55	3	6,726	0.04%
2019/03/13	10	21.05	16	21.03	20.70	-6	6,777	-0.09%
2019/03/12	2	20.35	0	0.00	20.30	2	6,556	0.03%
2019/03/11	0	0.00	2	20.50	20.40	-2	6,594	-0.03%
2019/03/08	11	20.80	19.2	20.54	20.50	-8.2	6,674	-0.12%
2019/03/07	13	20.89	22	20.75	20.80	-9	6,451	-0.14%
2019/03/06	1	20.75	15	20.77	20.75	-14	6,282	-0.22%
2019/03/05	0	0.00	5	20.68	20.50	-5	6,401	-0.08%
2019/03/04	8	20.59	32	20.75	20.90	-24	6,402	-0.37%
2019/02/27	29	20.72	20	20.56	20.60	9	6,134	0.15%
2019/02/25	4	19.94	6	20.05	20.20	-2	5,731	-0.03%
2019/02/22	22	20.40	36	20.66	20.25	-14	5,680	-0.25%
2019/02/21	11	20.26	21	20.33	20.60	-10	5,529	-0.18%
2019/02/20	7	20.32	20	20.30	20.15	-13	5,470	-0.24%
2019/02/19	15	19.81	152	20.01	19.90	-137	5,320	-2.57%	大賣/鉅額交易
2019/02/18	13	20.77	21	20.55	20.30	-8	5,299	-0.15%
2019/02/15	112	19.84	75	19.89	19.75	37	5,062	0.73%	大買/
2019/02/14	117	18.93	24	19.22	19.55	93	4,542	2.05%	大買/
2019/02/13	1	17.60	2	17.40	17.80	-1	4,384	-0.02%
2019/02/12	1	17.35	0	0.00	17.60	1	4,524	0.02%
2019/01/30	1	17.30	8	17.28	17.00	-7	4,689	-0.15%
2019/01/29	2	16.95	3	16.95	17.05	-1	4,771	-0.02%
2019/01/28	35	17.11	33	16.89	17.05	2	4,912	0.04%
2019/01/25	12	16.93	7	17.05	17.10	5	5,187	0.10%
2019/01/15	0	0.00	4	16.43	16.55	-4	5,809	-0.07%
2019/01/11	0	0.00	1	16.15	16.15	-1	5,895	-0.02%
2019/01/10	0	0.00	1	16.25	16.25	-1	5,909	-0.02%
2019/01/09	0	0.00	3	16.55	16.40	-3	5,954	-0.05%
2019/01/07	3	16.17	1	16.35	16.40	2	6,030	0.03%
2019/01/03	6	16.27	2	16.60	16.20	4	6,201	0.06%
2019/01/02	1	16.30	0	0.00	16.15	1	6,367	0.02%
2018/12/27	1	16.40	0	0.00	16.50	1	6,529	0.02%
2018/12/26	2	16.70	0	0.00	16.35	2	6,578	0.03%
2018/12/25	1	16.45	0	0.00	16.50	1	6,623	0.02%
2018/12/24	1	17.10	0	0.00	17.15	1	6,751	0.01%
2018/12/22	0	0.00	3	17.20	17.15	-3	6,778	-0.04%
2018/12/21	1	17.35	2	17.33	17.30	-1	6,885	-0.01%
2018/12/20	8	17.64	0	0.00	17.15	8	7,010	0.11%
2018/12/19	28	18.37	33	18.54	18.35	-5	6,916	-0.07%
2018/12/18	0	0.00	2	17.43	17.50	-2	6,619	-0.03%
2018/12/17	5	17.22	1	17.15	17.05	4	6,574	0.06%
2018/12/14	0	0.00	1	16.75	16.90	-1	6,543	-0.02%
2018/12/13	1	17.10	1	17.05	17.10	0	6,541	0.00%
2018/12/11	0	0.00	1	17.05	16.85	-1	6,585	-0.02%
2018/12/10	2	16.88	3	16.98	16.70	-1	6,789	-0.01%
2018/12/06	6	17.09	0	0.00	16.80	6	6,864	0.09%
2018/12/05	1	17.95	31	18.01	18.30	-30	6,779	-0.44%
2018/12/04	1	18.55	8	19.05	18.50	-7	6,829	-0.10%
2018/12/03	20	18.55	2	18.83	18.50	18	6,770	0.27%
2018/11/30	6	17.95	9	18.04	17.85	-3	6,647	-0.05%
2018/11/29	0	0.00	10	18.07	17.60	-10	6,593	-0.15%
2018/11/28	21	17.70	7	17.94	17.70	14	6,479	0.22%
2018/11/27	0	0.00	5	16.95	17.20	-5	6,256	-0.08%
2018/11/23	1	16.70	3	16.65	16.35	-2	6,312	-0.03%
2018/11/22	1	17.20	0	0.00	16.65	1	6,292	0.02%
2018/11/20	14	17.10	10	17.24	16.80	4	6,274	0.06%
2018/11/19	0	0.00	1	17.25	17.10	-1	6,144	-0.02%
2018/11/16	3	16.83	1	16.75	16.55	2	6,064	0.03%
2018/11/15	3	17.10	4	16.73	16.50	-1	6,016	-0.02%
2018/11/14	1	17.15	0	0.00	17.00	1	5,907	0.02%
2018/11/13	8	16.88	3	16.87	17.00	5	5,903	0.08%
2018/11/12	8	16.99	7	16.91	16.80	1	5,826	0.02%
2018/11/09	3	16.48	3	16.58	17.15	0	5,681	0.00%
2018/11/08	6	16.88	1	16.75	16.45	5	5,594	0.09%
2018/11/07	4	16.40	0	0.00	16.30	4	5,495	0.07%
2018/11/06	9	16.68	3	16.57	16.30	6	5,555	0.11%
2018/11/05	3	17.00	26	16.94	16.70	-23	5,505	-0.42%
2018/11/02	10	16.21	26	16.29	16.70	-16	5,372	-0.30%
2018/11/01	2	15.05	3	15.37	15.60	-1	5,116	-0.02%
2018/10/31	10	15.52	6	15.59	15.30	4	5,056	0.08%
2018/10/30	10	14.70	10	14.93	15.20	0	4,960	0.00%
2018/10/29	3	14.60	1	14.60	14.70	2	4,883	0.04%
2018/10/26	2	13.63	2	13.75	13.95	0	4,903	0.00%
2018/10/25	2	14.10	2	13.90	13.60	0	4,938	0.00%
2018/10/23	15	15.32	10	15.22	14.95	5	4,996	0.10%
2018/10/22	1	14.40	1	14.85	15.60	0	4,969	0.00%
2018/10/19	1	14.45	0	0.00	14.40	1	5,037	0.02%
2018/10/17	0	0.00	8	15.07	14.70	-8	5,450	-0.15%
2018/10/15	0	0.00	3	15.05	15.00	-3	6,193	-0.05%
2018/10/12	49	14.47	2	14.33	14.75	47	6,200	0.76%
2018/10/11	12	15.25	0	0.00	15.25	12	6,345	0.19%
2018/10/09	8	17.41	7	17.63	16.90	1	6,329	0.02%
2018/10/08	31	19.20	18	18.56	18.30	13	6,201	0.21%
2018/10/05	31	19.72	2	19.70	19.80	29	6,196	0.47%
2018/10/04	2	20.63	0	0.00	20.40	2	6,228	0.03%
2018/10/03	2	20.33	4	20.25	20.30	-2	6,317	-0.03%
2018/10/02	59	21.10	10	21.30	20.35	49	6,449	0.76%
2018/10/01	1	21.40	2	21.55	21.55	-1	6,685	-0.01%
2018/09/28	4	21.65	1	21.70	21.60	3	6,984	0.04%
2018/09/27	7	21.58	6	21.73	21.60	1	6,970	0.01%
2018/09/26	0	0.00	1	21.10	21.20	-1	6,871	-0.01%
2018/09/21	6	20.03	1	20.50	20.35	5	7,004	0.07%
2018/09/20	1	20.05	1	19.90	19.90	0	7,220	0.00%
2018/09/19	11	20.43	0	0.00	20.05	11	7,458	0.15%
2018/09/18	0	0.00	4	20.20	20.00	-4	7,955	-0.05%
2018/09/17	5	21.07	10	21.00	20.75	-5	8,141	-0.06%
2018/09/14	1	21.25	3	21.53	21.60	-2	8,374	-0.02%
2018/09/13	12	20.39	0	0.00	20.55	12	8,871	0.14%
2018/09/12	2	19.50	0	0.00	19.35	2	9,600	0.02%
2018/09/11	6	19.77	0	0.00	20.20	6	10,171	0.06%
2018/09/10	22	19.77	11	19.80	19.50	11	10,344	0.11%
2018/09/07	10	21.74	0	0.00	21.65	10	10,298	0.10%
2018/09/04	0	0.00	5	23.44	23.45	-5	10,421	-0.05%
2018/09/03	2	24.00	12	23.64	23.10	-10	10,461	-0.10%
2018/08/31	1	24.15	9	24.23	24.00	-8	10,473	-0.08%
2018/08/30	0	0.00	1	23.65	23.80	-1	10,375	-0.01%
2018/08/28	3	23.13	0	0.00	23.05	3	10,426	0.03%
2018/08/27	0	0.00	2	23.00	23.05	-2	10,485	-0.02%
2018/08/24	3.2	22.10	2	22.20	22.05	1.2	10,536	0.01%
2018/08/22	0	0.00	1	22.50	22.50	-1	11,025	-0.01%
2018/08/21	11	22.38	5	22.28	22.40	6	11,172	0.05%
2018/08/20	4	22.19	0	0.00	22.10	4	11,180	0.04%
2018/08/17	2	22.70	3	22.50	22.55	-1	11,181	-0.01%
2018/08/16	16	22.66	3	22.77	22.55	13	11,174	0.12%
2018/08/15	5	22.38	11	22.65	22.25	-6	11,171	-0.05%
2018/08/14	27.2	23.34	17	23.22	23.35	10.2	11,104	0.09%
2018/08/13	23	22.86	23	23.04	22.75	0	11,218	0.00%
2018/08/10	8	25.77	0	0.00	24.80	8	11,066	0.07%
2018/08/09	0	0.00	5	25.85	25.80	-5	11,022	-0.05%
2018/08/08	9	26.29	3	26.20	26.10	6	11,075	0.05%
2018/08/07	5	26.85	5	26.80	26.80	0	11,112	0.00%
2018/08/06	2.5	27.02	2	27.13	26.80	0.5	11,158	0.00%
2018/08/03	3	27.25	2	27.08	27.80	1	11,206	0.01%
2018/08/02	6	27.67	0	0.00	27.10	6	11,191	0.05%
2018/08/01	2	28.65	0	0.00	28.65	2	11,116	0.02%
2018/07/31	5	29.00	0	0.00	28.75	5	11,093	0.05%
2018/07/30	6	28.66	7	28.55	28.60	-1	11,145	-0.01%
2018/07/27	15	29.15	18	29.43	29.50	-3	11,101	-0.03%
2018/07/26	22.3	28.94	2	29.25	28.75	20.3	11,048	0.18%
2018/07/25	10	29.50	2	29.55	29.20	8	10,983	0.07%
2018/07/24	7	29.62	9	29.96	29.75	-2	10,894	-0.02%
2018/07/23	19	29.42	2	29.43	29.00	17	10,692	0.16%
2018/07/20	22	29.25	45	29.22	30.25	-23	10,404	-0.22%
2018/07/19	8	28.07	7	28.19	28.50	1	9,941	0.01%
2018/07/18	24	28.33	50	29.06	28.15	-26	9,977	-0.26%
2018/07/17	4	27.31	4	27.55	27.50	0	9,791	0.00%
2018/07/16	32	28.31	2	28.75	27.75	30	9,749	0.31%
2018/07/13	17	29.12	29	28.59	28.50	-12	9,704	-0.12%
2018/07/12	5	28.52	32	28.45	28.20	-27	9,610	-0.28%
2018/07/11	7	28.91	2	28.95	28.70	5	9,559	0.05%
2018/07/10	13	28.72	3	28.82	28.80	10	9,516	0.11%
2018/07/09	39	28.97	23	28.97	28.90	16	9,332	0.17%
2018/07/06	9	27.84	11	27.91	29.10	-2	8,951	-0.02%
2018/07/05	6	26.89	9	27.37	26.70	-3	8,674	-0.03%
2018/07/04	9	26.83	2	26.53	26.40	7	8,667	0.08%
2018/07/03	8	27.56	1	27.10	27.10	7	8,645	0.08%
2018/07/02	9	28.62	3	28.88	28.30	6	8,549	0.07%
2018/06/29	16	28.98	22	29.03	28.70	-6	8,516	-0.07%
2018/06/28	21	29.13	18	28.85	27.90	3	8,497	0.04%
2018/06/27	15	28.80	6	28.58	29.25	9	8,282	0.11%
2018/06/26	10	28.49	5	28.62	28.40	5	7,862	0.06%
2018/06/25	21	29.73	24	28.98	27.90	-3	7,912	-0.04%
2018/06/22	22	31.65	56	31.52	30.00	-34	7,719	-0.44%
2018/06/21	78	30.67	47	30.30	31.15	31	7,077	0.44%
2018/06/20	21	28.14	48	28.29	28.90	-27	6,337	-0.43%
2018/06/19	7	25.35	3	26.40	26.95	4	5,755	0.07%
2018/06/15	0	0.00	1	25.50	25.15	-1	5,566	-0.02%
2018/06/14	37	26.52	23	26.23	26.10	14	5,531	0.25%
2018/06/12	9	25.54	6	25.72	25.45	3	5,472	0.05%
2018/06/11	4	25.64	11	25.55	25.35	-7	5,462	-0.13%
2018/06/08	2	26.23	0	0.00	26.00	2	5,461	0.04%
2018/06/07	11	27.11	2	26.85	26.75	9	5,470	0.16%
2018/06/06	2	26.88	9	27.13	27.05	-7	5,647	-0.12%
2018/06/05	11	26.50	12	26.84	26.65	-1	5,842	-0.02%
2018/06/04	6	26.50	0	0.00	26.10	6	5,868	0.10%
2018/06/01	21	26.78	6	26.93	26.90	15	5,796	0.26%
2018/05/31	9	27.63	2	27.65	26.50	7	5,749	0.12%
2018/05/30	6	29.22	0	0.00	28.35	6	5,640	0.11%
2018/05/29	0	0.00	13	28.88	28.90	-13	5,324	-0.24%
2018/05/28	1	26.50	0	0.00	26.30	1	5,210	0.02%
2018/05/25	2	26.10	2	26.40	26.10	0	5,249	0.00%
2018/05/24	0	0.00	0.8	26.50	26.65	-0.8	5,281	-0.01%
2018/05/23	2	26.95	2	26.60	26.60	0	5,324	0.00%
2018/05/22	5	27.14	4	27.28	27.05	1	5,393	0.02%
2018/05/21	15	27.49	14	27.66	27.80	1	5,422	0.02%
2018/05/18	14	26.36	16	25.97	25.90	-2	5,355	-0.04%
2018/05/17	8	26.89	3	27.43	26.55	5	5,550	0.09%
2018/05/16	16	27.18	24	27.12	27.60	-8	5,693	-0.14%
2018/05/15	7	26.51	10	26.94	26.85	-3	5,781	-0.05%
2018/05/14	3	26.25	2	26.40	26.30	1	5,912	0.02%
2018/05/11	4	26.51	11	25.70	26.65	-7	6,014	-0.12%
2018/05/10	4	25.61	13	25.49	25.20	-9	5,914	-0.15%
2018/05/09	5	24.60	2	24.43	24.60	3	5,892	0.05%
2018/05/08	3	25.08	0	0.00	25.05	3	5,890	0.05%
2018/05/07	3	25.05	3	24.92	25.05	0	5,933	0.00%
2018/05/04	1	24.50	0	0.00	23.90	1	5,922	0.02%
2018/05/02	3	23.90	3	24.08	23.70	0	5,947	0.00%
2018/04/27	0	0.00	17	22.49	22.30	-17	6,007	-0.28%
2018/04/26	10	20.55	0	0.00	21.00	10	6,148	0.16%
2018/04/24	5	19.67	5	19.90	20.90	0	6,808	0.00%
2018/04/23	1	22.10	0	0.00	21.00	1	6,836	0.01%
2018/04/18	0	0.00	1	22.10	22.30	-1	7,466	-0.01%
2018/04/17	6	22.54	2	22.78	22.20	4	7,541	0.05%
2018/04/16	7	23.97	5	24.15	23.20	2	7,687	0.03%
2018/04/12	3	23.50	0	0.00	23.10	3	8,475	0.04%
2018/04/11	4	23.60	13	23.39	23.40	-9	8,792	-0.10%
2018/04/10	2	23.78	0	0.00	23.00	2	9,255	0.02%
2018/04/03	1	26.10	0	0.00	25.75	1	10,503	0.01%
2018/04/02	0	0.00	2	26.73	26.50	-2	11,171	-0.02%
2018/03/31	57	27.30	142	27.18	27.20	-85	11,562	-0.74%	大賣/
2018/03/30	10	26.30	0	0.00	25.60	10	11,431	0.09%
2018/03/29	10	26.50	5	25.93	25.65	5	11,564	0.04%
2018/03/28	53	26.75	1	26.15	25.90	52	11,759	0.44%
2018/03/26	5	23.58	24	23.54	23.70	-19	11,556	-0.16%
2018/03/23	25	24.13	15	24.22	24.00	10	11,587	0.09%
2018/03/22	2	26.15	0	0.00	26.05	2	11,667	0.02%
2018/03/20	3	27.13	3	27.05	26.80	0	12,025	0.00%
2018/03/19	1	26.70	1	26.70	26.60	0	12,383	0.00%
2018/03/16	2	27.60	0	0.00	26.95	2	12,813	0.02%
2018/03/15	30	27.70	8	27.75	27.55	22	12,935	0.17%
2018/03/14	7	27.75	20	28.15	27.55	-13	13,175	-0.10%
2018/03/13	31	27.72	7	27.71	27.65	24	13,221	0.18%
2018/03/12	20	28.22	1.1	27.53	28.20	19	13,332	0.14%
2018/03/09	7	26.14	9	26.24	26.70	-2	13,288	-0.02%
2018/03/08	3	27.83	4	27.91	27.55	-1	13,430	-0.01%
2018/03/07	1	28.75	0	0.00	28.60	1	13,633	0.01%
2018/03/06	4	29.15	0	0.00	28.85	4	13,904	0.03%
2018/03/05	2	28.70	2	28.80	28.20	0	14,295	0.00%
2018/03/02	1	29.80	0	0.00	29.30	1	14,638	0.01%
2018/03/01	2	29.38	12	30.06	30.20	-10	14,737	-0.07%
2018/02/27	1	30.60	0	0.00	29.90	1	15,070	0.01%
2018/02/26	0	0.00	6	30.38	30.40	-6	15,303	-0.04%
2018/02/23	0	0.00	40	30.03	30.10	-40	15,273	-0.26%
2018/02/22	8	29.89	8	30.47	30.50	0	15,393	0.00%
2018/02/21	11	29.10	5	29.28	29.70	6	15,313	0.04%
2018/02/12	5	27.90	8	27.82	27.80	-3	15,343	-0.02%
2018/02/09	15	26.03	8	26.81	26.60	7	15,288	0.05%
2018/02/08	27	28.96	33	29.57	28.65	-6	15,097	-0.04%
2018/02/07	3.2	29.33	4	29.59	28.20	-0.8	14,990	-0.01%
2018/02/06	9	29.67	0	0.00	29.35	9	15,184	0.06%
2018/02/05	5	32.34	1	33.00	32.60	4	14,999	0.03%
2018/02/02	7	35.49	12	35.54	35.45	-5	14,916	-0.03%
2018/02/01	0	0.00	3	36.35	35.30	-3	14,938	-0.02%
2018/01/31	3	35.83	6	35.98	35.95	-3	15,019	-0.02%
2018/01/30	8	36.58	10	36.64	35.60	-2	15,085	-0.01%
2018/01/29	10	36.49	2	36.23	36.30	8	15,087	0.05%
2018/01/26	0.2	35.20	7	35.56	35.20	-6.8	15,090	-0.05%
2018/01/25	14	36.30	7	35.95	35.80	7	15,332	0.05%
2018/01/24	2	36.65	2	36.38	36.05	0	15,375	0.00%
2018/01/23	1	36.90	0	0.00	36.00	1	15,722	0.01%
2018/01/22	10	35.80	9	35.92	37.00	1	15,884	0.01%
2018/01/19	29	36.94	19	36.79	35.80	10	15,980	0.06%
2018/01/18	12	40.00	4	40.01	39.55	8	15,534	0.05%
2018/01/17	4	41.03	2	41.40	40.95	2	15,414	0.01%
2018/01/16	8	41.48	2	41.05	41.30	6	15,409	0.04%
2018/01/15	13	39.92	11	39.86	40.10	2	15,291	0.01%
2018/01/12	39	42.50	7	41.12	40.25	32	15,232	0.21%
2018/01/11	2	40.05	0	0.00	39.80	2	15,086	0.01%
2018/01/10	5.2	41.14	59	41.36	40.20	-53.8	15,058	-0.36%
2018/01/09	180	40.02	157	39.71	41.20	23	15,144	0.15%	大買/大賣/
2018/01/08	36	44.64	2	40.60	40.50	34	15,071	0.23%
2018/01/05	20	44.06	51	44.73	44.35	-31	14,699	-0.21%
2018/01/04	51	44.57	9	44.90	44.15	42	14,418	0.29%
2018/01/03	40	43.55	37	43.86	44.80	3	13,966	0.02%
2018/01/02	13	38.15	21	40.51	40.75	-8	13,344	-0.06%