達運 (6120)-元大-雙和券商分點個股進出

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
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/29	18	17.15	15.3	17.43	17.50	2.7	10,872	0.02%
2024/04/26	78.3	16.95	66	17.06	17.00	12.3	10,955	0.11%
2024/04/25	36	16.88	42	16.87	16.85	-6	11,515	-0.05%
2024/04/24	61	16.86	68	16.81	16.80	-7	12,382	-0.06%
2024/04/23	365	16.78	351	16.49	16.70	14	12,508	0.11%	大買/大賣/
2024/04/22	6	16.54	14	16.71	16.80	-8	12,501	-0.06%
2024/04/19	4	15.96	6	15.38	15.75	-2	12,587	-0.02%
2024/04/18	195	16.04	5	15.79	15.90	190	13,006	1.46%	大買/鉅額交易
2024/04/17	189	15.85	0	0.00	15.60	189	14,719	1.28%	大買/鉅額交易
2024/04/16	192	15.80	6	15.73	15.60	186	15,102	1.23%	大買/鉅額交易
2024/04/15	2	16.85	2	16.45	16.40	0	15,356	0.00%
2024/04/12	4	17.13	5.1	17.05	16.75	-1.1	15,296	-0.01%
2024/04/11	4	17.29	5	17.25	17.15	-1	15,201	-0.01%
2024/04/10	175	17.68	5	17.80	17.55	170	15,264	1.11%	大買/鉅額交易
2024/04/09	8	17.38	6	17.73	17.25	2	15,120	0.01%
2024/04/08	72	18.79	159	18.86	17.90	-87	14,805	-0.59%	大賣/
2024/04/03	37	18.17	127	18.24	18.60	-90	13,686	-0.66%	大賣/
2024/04/02	21.1	17.25	12	17.58	16.95	9.1	12,806	0.07%
2024/04/01	1	16.65	25	16.55	16.55	-24	12,262	-0.20%
2024/03/29	21	16.43	3	16.28	16.10	18	12,158	0.15%
2024/03/28	0	0.00	21	16.19	16.15	-21	12,089	-0.17%
2024/03/27	16	16.05	4	15.98	15.95	12	12,044	0.10%
2024/03/26	2	16.25	1	16.45	15.90	1	12,016	0.01%
2024/03/25	13	16.28	29	16.23	16.25	-16	11,947	-0.13%
2024/03/22	1	16.00	0	0.00	15.95	1	11,882	0.01%
2024/03/21	10	15.65	30	15.60	15.80	-20	11,845	-0.17%
2024/03/20	5	15.65	0	0.00	15.65	5	11,799	0.04%
2024/03/15	0	0.00	3	15.60	15.75	-3	11,764	-0.03%
2024/03/14	2	15.63	1	15.75	15.65	1	11,757	0.01%
2024/03/13	49	16.38	0	0.00	15.95	49	11,681	0.42%
2024/03/12	53	17.00	29	16.77	16.95	24	11,466	0.21%
2024/03/11	19	16.44	6	16.43	16.50	13	11,000	0.12%
2024/03/08	10	15.35	0	0.00	15.00	10	10,733	0.09%
2024/03/07	1	15.45	12	15.42	15.35	-11	10,660	-0.10%
2024/03/05	175	15.94	2	15.80	16.05	173	10,524	1.64%	大買/鉅額交易
2024/03/04	4	15.58	0	0.00	15.50	4	10,356	0.04%
2024/03/01	0	0.00	1	15.60	15.40	-1	10,307	-0.01%
2024/02/27	1	15.90	1	15.90	15.80	0	10,237	0.00%
2024/02/26	1	16.20	3	16.18	16.20	-2	10,170	-0.02%
2024/02/23	1	16.85	2	16.75	16.20	-1	10,157	-0.01%
2024/02/22	1	16.55	1	16.70	16.35	0	10,080	0.00%
2024/02/21	3	16.62	0	0.00	16.50	3	10,022	0.03%
2024/02/20	1	17.10	5	16.87	16.65	-4	9,965	-0.04%
2024/02/19	9	17.23	36	17.22	16.85	-27	9,869	-0.27%
2024/02/16	1	17.15	12	17.12	17.10	-11	9,692	-0.11%
2024/02/15	2	16.40	10	16.29	16.30	-8	9,410	-0.09%
2024/02/05	2	15.50	6	15.86	15.75	-4	9,238	-0.04%
2024/02/02	6	15.74	0	0.00	15.50	6	9,147	0.07%
2024/02/01	4	15.41	2	15.38	15.35	2	9,110	0.02%
2024/01/31	14	16.02	1	16.15	15.50	13	9,015	0.14%
2024/01/30	18.1	16.11	5	16.13	16.10	13.1	8,903	0.15%
2024/01/29	5	15.89	3	15.90	15.85	2	8,780	0.02%
2024/01/26	9	16.19	6	16.28	15.80	3	8,713	0.03%
2024/01/25	8	16.14	0	0.00	15.95	8	8,589	0.09%
2024/01/24	3	16.50	4	16.33	16.25	-1	8,453	-0.01%
2024/01/23	6	16.74	4	16.94	16.40	2	8,338	0.02%
2024/01/22	7	16.63	3	16.65	16.45	4	8,093	0.05%
2024/01/19	36	17.25	41	17.09	16.90	-5	7,868	-0.06%
2024/01/18	64	17.13	47	17.28	17.45	17	7,224	0.24%
2024/01/17	1	16.35	4	16.10	15.90	-3	6,305	-0.05%
2024/01/16	23	16.71	23	16.47	16.40	0	6,114	0.00%
2024/01/15	58	16.85	31	16.77	16.80	27	5,822	0.46%
2024/01/12	15	16.64	54	16.61	16.80	-39	5,465	-0.71%
2024/01/11	98	16.99	86	16.98	16.45	12	4,982	0.24%
2024/01/10	10	15.62	41	15.62	16.25	-31	3,206	-0.97%
2024/01/09	4	15.15	7	15.03	14.80	-3	2,785	-0.11%
2024/01/08	4	14.23	2	14.15	14.15	2	2,602	0.08%
2024/01/05	1	14.15	0	0.00	14.15	1	2,603	0.04%
2024/01/04	1	14.30	4	14.35	14.15	-3	2,574	-0.12%
2024/01/03	0	0.00	4	13.43	13.75	-4	2,566	-0.16%
2024/01/02	1	13.45	2	13.50	13.40	-1	2,594	-0.04%
2023/12/29	1	13.40	0	0.00	13.40	1	2,759	0.04%
2023/12/28	1	13.50	0	0.00	13.40	1	2,821	0.04%
2023/12/27	5	13.45	1	13.55	13.55	4	2,957	0.14%
2023/12/26	1	13.45	0	0.00	13.40	1	3,005	0.03%
2023/12/25	1	13.15	1	13.15	13.15	0	3,068	0.00%
2023/12/22	0	0.00	1	13.50	13.25	-1	3,109	-0.03%
2023/12/21	1	13.40	0	0.00	13.30	1	3,140	0.03%
2023/12/20	5	13.45	13	13.40	13.50	-8	3,214	-0.25%
2023/12/19	0	0.00	1	13.30	13.30	-1	3,325	-0.03%
2023/12/18	0	0.00	7	13.55	13.45	-7	3,336	-0.21%
2023/12/15	0	0.00	2	13.70	13.65	-2	3,401	-0.06%
2023/12/14	3	13.70	0	0.00	13.70	3	3,554	0.08%
2023/12/12	4	13.55	0	0.00	13.70	4	3,975	0.10%
2023/12/07	0	0.00	3	13.75	13.65	-3	4,921	-0.06%
2023/12/06	0	0.00	1	13.85	13.75	-1	4,977	-0.02%
2023/12/05	1	13.85	0	0.00	13.85	1	4,991	0.02%
2023/12/04	3	14.10	0	0.00	14.00	3	5,037	0.06%
2023/11/30	1	13.80	0	0.00	13.75	1	5,063	0.02%
2023/11/27	0	0.00	1	13.85	13.75	-1	5,065	-0.02%
2023/11/24	1	14.05	8	14.10	14.00	-7	5,075	-0.14%
2023/11/22	7	14.23	0	0.00	14.10	7	5,085	0.14%
2023/11/21	1	14.10	0	0.00	14.05	1	5,030	0.02%
2023/11/14	4	13.41	0	0.00	13.40	4	5,191	0.08%
2023/11/10	1	13.40	0	0.00	13.40	1	5,277	0.02%
2023/11/09	2	13.60	0	0.00	13.55	2	5,324	0.04%
2023/11/08	2	14.00	0	0.00	13.90	2	5,343	0.04%
2023/11/02	14	14.14	12	14.13	14.10	2	5,977	0.03%
2023/11/01	1	13.80	0	0.00	13.75	1	5,987	0.02%
2023/10/31	3	13.95	0	0.00	13.80	3	6,021	0.05%
2023/10/30	2	13.95	0	0.00	13.95	2	6,089	0.03%
2023/10/27	2	14.10	0	0.00	13.95	2	6,108	0.03%
2023/10/20	0	0.00	1	13.50	13.50	-1	6,653	-0.02%
2023/10/19	2	13.80	2	13.80	13.80	0	6,736	0.00%
2023/10/16	14	14.34	1	14.70	14.30	13	7,417	0.18%
2023/10/13	3	14.78	0	0.00	14.70	3	7,394	0.04%
2023/10/11	4	15.00	5	14.89	14.75	-1	7,913	-0.01%
2023/10/05	1	16.20	4	16.40	16.30	-3	9,007	-0.03%
2023/10/03	18	15.83	3	16.10	16.05	15	9,820	0.15%
2023/10/02	60	16.05	0	0.00	16.15	60	9,763	0.61%
2023/09/28	1	15.90	1	16.00	15.80	0	9,746	0.00%
2023/09/26	3	15.88	1	15.80	15.80	2	9,679	0.02%
2023/09/25	3	16.15	0	0.00	16.05	3	9,699	0.03%
2023/09/22	3	15.65	13	15.95	16.00	-10	9,645	-0.10%
2023/09/20	5	15.50	3	15.52	15.55	2	9,535	0.02%
2023/09/19	8	15.84	7	15.79	15.85	1	9,608	0.01%
2023/09/18	10	16.06	2	16.23	16.10	8	9,959	0.08%
2023/09/15	16	15.76	10	15.85	15.55	6	10,661	0.06%
2023/09/14	4	15.79	5	16.05	15.70	-1	10,989	-0.01%
2023/09/13	23	15.40	2	15.23	14.95	21	11,493	0.18%
2023/09/12	55	14.98	44	14.99	14.50	11	11,354	0.10%
2023/09/11	0	0.00	74	15.50	15.50	-74	10,920	-0.68%
2023/09/07	5.5	14.11	6	14.10	14.10	-0.5	10,884	0.00%
2023/09/06	0	0.00	5	15.00	14.60	-5	10,845	-0.05%
2023/09/04	1	14.95	0	0.00	14.95	1	10,833	0.01%
2023/09/01	1	14.95	1	15.00	14.90	0	10,824	0.00%
2023/08/30	0	0.00	1	14.75	14.75	-1	10,924	-0.01%
2023/08/28	2	14.45	3	14.35	14.40	-1	10,894	-0.01%
2023/08/24	0	0.00	5	15.10	14.85	-5	10,970	-0.05%
2023/08/23	5	14.40	5	14.55	14.50	0	10,905	0.00%
2023/08/22	7	14.75	1	14.65	14.60	6	10,845	0.06%
2023/08/18	3	15.13	0	0.00	15.10	3	10,763	0.03%
2023/08/17	0	0.00	2	15.43	15.45	-2	10,708	-0.02%
2023/08/16	12	15.14	0	0.00	15.10	12	10,657	0.11%
2023/08/15	2	15.23	0	0.00	15.45	2	10,600	0.02%
2023/08/14	3	14.80	2	14.80	14.85	1	10,529	0.01%
2023/08/11	1	15.10	55	15.22	15.30	-54	10,457	-0.52%
2023/08/10	3	14.65	53	14.63	14.70	-50	10,312	-0.48%
2023/08/09	36	15.11	85	15.13	15.10	-49	10,074	-0.49%
2023/08/08	8	16.82	3	16.90	16.75	5	9,895	0.05%
2023/08/04	0	0.00	2	16.25	16.25	-2	9,731	-0.02%
2023/08/02	13	16.14	12	16.15	16.15	1	9,702	0.01%
2023/08/01	7	16.64	4	16.65	16.65	3	9,609	0.03%
2023/07/31	11	16.99	0	0.00	16.65	11	9,576	0.11%
2023/07/28	12	17.05	0	0.00	16.95	12	9,484	0.13%
2023/07/27	11	17.04	7	17.09	17.20	4	9,398	0.04%
2023/07/26	8	16.39	5	16.40	16.45	3	9,213	0.03%
2023/07/25	6	17.46	59	17.22	17.65	-53	8,969	-0.59%
2023/07/24	3	17.53	10	17.28	17.25	-7	8,812	-0.08%
2023/07/21	15	18.08	8	17.73	17.70	7	8,670	0.08%
2023/07/20	37	19.26	12	19.06	18.90	25	8,434	0.30%
2023/07/19	80	19.07	59.5	19.24	19.20	20.6	8,219	0.25%
2023/07/18	10	19.00	100.4	18.63	18.20	-90.4	7,875	-1.15%
2023/07/17	16	19.23	3.1	18.85	18.95	12.9	7,689	0.17%
2023/07/14	29	18.77	22	18.98	18.75	7	7,505	0.09%
2023/07/13	205.1	19.75	81	19.92	19.15	124.1	7,164	1.73%	大買/鉅額交易
2023/07/12	201	18.42	40.3	18.31	18.90	160.7	6,415	2.50%	大買/鉅額交易
2023/07/11	50	17.55	42.5	17.70	17.70	7.5	5,935	0.13%
2023/07/10	3	16.87	44.3	17.30	17.50	-41.3	5,248	-0.79%
2023/07/07	4	15.74	1	15.60	15.95	3	4,908	0.06%
2023/07/06	5	15.60	1	15.40	15.40	4	4,824	0.08%
2023/07/05	0	0.00	10	15.20	15.20	-10	4,789	-0.21%
2023/07/04	7	15.16	0	0.00	14.90	7	4,762	0.15%
2023/07/03	1	15.25	10	15.64	15.25	-9	4,747	-0.19%
2023/06/30	0	0.00	11	14.75	15.15	-11	4,708	-0.23%
2023/06/29	5	14.72	0	0.00	14.70	5	4,689	0.11%
2023/06/28	0	0.00	6	14.71	14.55	-6	4,674	-0.13%
2023/06/27	0	0.00	5	14.40	14.40	-5	4,644	-0.11%
2023/06/26	40	16.11	62	15.97	15.25	-22	4,497	-0.49%
2023/06/21	67	16.07	38	15.93	15.85	29	4,000	0.72%
2023/06/20	23	14.60	62.6	14.76	15.55	-39.6	3,047	-1.30%
2023/06/19	122	14.23	49.5	13.99	14.15	72.5	2,575	2.82%	大買/
2023/06/15	0	0.00	14	12.29	12.35	-14	1,761	-0.79%
2023/06/14	6	11.25	0	0.00	11.25	6	1,665	0.36%
2023/06/13	1	11.00	0	0.00	11.00	1	1,634	0.06%
2023/06/09	0	0.00	2	10.85	10.85	-2	1,595	-0.13%
2023/06/07	18	10.86	0	0.00	10.80	18	1,573	1.14%
2023/06/05	2	10.90	0	0.00	10.85	2	1,580	0.13%
2023/05/30	0	0.00	10	11.05	10.65	-10	1,441	-0.69%
2023/05/29	0	0.00	1	10.30	10.30	-1	1,354	-0.07%
2023/05/26	10	10.40	0	0.00	10.25	10	1,375	0.73%
2023/05/24	0	0.00	35	10.66	10.70	-35	1,424	-2.46%
2023/05/23	5	10.35	5	10.45	10.45	0	1,436	0.00%
2023/05/22	0	0.00	5	10.45	10.45	-5	1,463	-0.34%
2023/05/19	5	10.35	5	10.45	10.30	0	1,518	0.00%
2023/05/18	15	10.42	10	10.55	10.35	5	1,525	0.33%
2023/05/17	0	0.00	8	10.42	10.40	-8	1,528	-0.52%
2023/05/05	0	0.00	11	10.25	10.25	-11	1,661	-0.66%
2023/04/27	0	0.00	2	10.45	10.25	-2	1,662	-0.12%
2023/04/25	25	10.43	9	10.55	10.15	16	1,673	0.96%
2023/04/24	10	10.40	16	10.49	10.45	-6	1,649	-0.36%
2023/04/21	45	10.57	5	10.85	10.40	40	1,637	2.44%
2023/04/13	0	0.00	15	10.78	10.75	-15	1,381	-1.09%
2023/04/12	10	10.65	10	10.75	10.70	0	1,354	0.00%
2023/04/11	10	10.65	20	10.70	10.70	-10	1,348	-0.74%
2023/04/10	30	10.55	18	10.55	10.55	12	1,336	0.90%
2023/04/07	7	10.74	0	0.00	10.70	7	1,316	0.53%
2023/04/06	0	0.00	19	10.78	10.80	-19	1,309	-1.45%
2023/03/31	5	10.65	11	10.69	10.65	-6	1,303	-0.46%
2023/03/30	10	10.55	13	10.63	10.55	-3	1,277	-0.23%
2023/03/29	5	10.35	7	10.48	10.45	-2	1,266	-0.16%
2023/03/28	15	10.55	3	10.75	10.40	12	1,265	0.95%
2023/03/27	0	0.00	7	10.68	10.65	-7	1,253	-0.56%
2023/03/24	5	10.55	10	10.63	10.60	-5	1,246	-0.40%
2023/03/23	15	10.42	10	10.50	10.45	5	1,223	0.41%
2023/03/22	20	10.63	0	0.00	10.60	20	1,209	1.65%
2023/03/21	6	10.35	6	10.50	10.60	0	1,145	0.00%
2023/03/01	0	10.40	0	0.00	10.15	0	1,012	0.00%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/20	0	0.00	5	10.20	10.20	-5	868	-0.58%
2023/02/17	1	10.05	3	10.10	9.99	-2	841	-0.24%
2023/02/16	3	9.86	0	0.00	9.91	3	802	0.37%
2023/02/14	1	9.75	0	0.00	9.78	1	782	0.13%
2023/02/10	0	0.00	1	9.55	9.57	-1	737	-0.14%
2023/02/08	1	9.66	0	0.00	9.63	1	719	0.14%
2023/02/06	0	0.00	10	9.47	9.52	-10	676	-1.48%
2023/01/31	5	9.10	5	9.07	9.07	0	624	0.00%
2023/01/16	0	0.00	2	8.70	8.70	-2	625	-0.32%
2023/01/12	0	0.00	2	8.98	8.94	-2	603	-0.33%
2023/01/10	4	9.00	0	0.00	8.97	4	612	0.65%
2023/01/09	0	0.00	1	9.03	8.99	-1	618	-0.16%
2022/12/29	2	8.87	0	0.00	8.82	2	677	0.30%
2022/12/23	1	8.69	7	8.97	9.05	-6	716	-0.84%
2022/12/22	7	8.83	0	0.00	8.84	7	716	0.98%
2022/12/21	1	8.73	0	0.00	8.83	1	737	0.14%
2022/12/16	2	8.91	0	0.00	8.90	2	788	0.25%
2022/11/16	5	9.19	0	0.00	9.15	5	1,273	0.39%
2022/10/28	1	8.66	0	0.00	8.56	1	1,522	0.07%
2022/10/21	2	8.81	0	0.00	8.75	2	1,552	0.13%
2022/10/20	2	8.90	0	0.00	8.90	2	1,568	0.13%
2022/10/12	0	0.00	15	8.94	9.01	-15	1,631	-0.92%
2022/10/04	5	9.02	0	0.00	8.98	5	1,664	0.30%
2022/10/03	10	8.68	0	0.00	8.82	10	1,663	0.60%
2022/09/26	2	8.77	0	0.00	8.59	2	1,707	0.12%
2022/09/22	4	9.06	0	0.00	9.20	4	1,732	0.23%
2022/09/14	0	0.00	6	9.34	9.43	-6	1,837	-0.33%
2022/09/13	5	9.44	0	0.00	9.45	5	1,849	0.27%
2022/09/12	6	9.41	0	0.00	9.40	6	1,896	0.32%
2022/09/07	2	9.33	0	0.00	9.34	2	1,931	0.10%
2022/09/06	2	9.41	0	0.00	9.45	2	1,940	0.10%
2022/09/05	4	9.54	15	9.61	9.60	-11	1,962	-0.56%
2022/09/01	12	10.08	11	10.01	10.05	1	1,960	0.05%
2022/08/31	10	10.44	2	10.45	10.30	8	1,961	0.41%
2022/08/22	1	10.40	2	10.40	10.40	-1	2,496	-0.04%
2022/08/16	0	0.00	2	10.45	10.35	-2	2,798	-0.07%
2022/08/11	2	10.33	0	0.00	10.15	2	3,110	0.06%
2022/08/04	0	0.00	60	9.85	9.73	-60	3,161	-1.90%
2022/07/29	0	0.00	7	10.15	10.15	-7	3,139	-0.22%
2022/07/28	7	10.20	80	10.13	10.10	-73	3,145	-2.32%
2022/07/27	8	10.05	0	0.00	10.20	8	3,147	0.25%
2022/07/26	14	10.06	2	10.05	10.10	12	3,138	0.38%
2022/07/21	3	10.06	0	0.00	10.10	3	3,151	0.10%
2022/07/20	17	9.92	0	0.00	9.94	17	3,142	0.54%
2022/07/19	20	9.82	0	0.00	9.92	20	3,151	0.63%
2022/07/18	20	9.66	0	0.00	9.80	20	3,153	0.63%
2022/07/08	2	9.41	10	9.36	9.48	-8	3,184	-0.25%
2022/07/07	0	0.00	16	9.17	9.22	-16	3,180	-0.50%
2022/07/06	16	9.03	0	0.00	9.02	16	3,190	0.50%
2022/07/05	12	9.11	3	9.10	9.16	9	3,185	0.28%
2022/06/30	2	9.71	0	0.00	9.68	2	3,217	0.06%
2022/06/23	0	0.00	1	9.82	9.85	-1	3,276	-0.03%
2022/06/21	0	0.00	0	9.99	10.05	0	3,260	0.00%
2022/06/20	0	0.00	3	10.00	9.66	-3	3,264	-0.09%
2022/06/17	2	10.00	18	10.05	10.10	-16	3,231	-0.50%
2022/06/15	1	10.20	0	0.00	10.30	1	3,242	0.03%
2022/06/13	1	10.25	0	0.00	10.15	1	3,251	0.03%
2022/06/10	2	10.50	2	10.55	10.45	0	3,247	0.00%
2022/06/09	0	0.00	2	10.70	10.60	-2	3,235	-0.06%
2022/06/08	1	10.55	0	0.00	10.65	1	3,197	0.03%
2022/06/06	15	10.63	0	0.00	10.65	15	3,230	0.46%
2022/06/02	17	10.75	21	10.94	10.75	-4	3,155	-0.13%
2022/06/01	27	10.70	11	10.75	10.70	16	2,944	0.54%
2022/05/31	12	10.68	0	0.00	10.65	12	2,886	0.42%
2022/05/27	1	10.40	31	10.44	10.45	-30	2,700	-1.11%
2022/05/26	31	10.25	0	0.00	10.15	31	2,557	1.21%
2022/05/23	6	11.38	6	10.99	10.90	0	2,451	0.00%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	1	10.85	0	0.00	10.85	1	2,164	0.05%
2022/05/17	0	0.00	0.1	10.62	10.65	-0.1	2,150	0.00%
2022/05/16	2	10.35	0	0.00	10.35	2	2,165	0.09%
2022/05/13	0	0.00	1	10.10	10.40	-1	2,197	-0.05%
2022/05/12	5	10.15	0	0.00	10.00	5	2,207	0.23%
2022/05/11	0	0.00	38	10.29	10.15	-38	2,242	-1.69%
2022/05/06	3	10.55	0	0.00	10.75	3	2,403	0.12%
2022/05/03	10	10.60	0	0.00	10.75	10	2,489	0.40%
2022/04/28	0	0.00	5	10.60	10.80	-5	2,560	-0.20%
2022/04/27	1	10.30	0	0.00	10.70	1	2,599	0.04%
2022/04/20	1	11.30	0	0.00	11.30	1	2,815	0.04%
2022/04/18	5	10.90	0	0.00	10.90	5	3,160	0.16%
2022/04/15	0	0.00	3	11.00	11.05	-3	3,583	-0.08%
2022/04/13	1	11.30	7	11.35	11.35	-6	3,916	-0.15%
2022/04/12	5	11.15	0	0.00	11.05	5	4,330	0.12%
2022/04/11	6	11.33	0	0.00	11.15	6	4,688	0.13%
2022/04/07	12	11.61	0	0.00	11.45	12	6,608	0.18%
2022/04/06	20	11.85	0	0.00	11.90	20	6,749	0.30%
2022/03/28	10	12.55	0	0.00	12.60	10	7,773	0.13%
2022/03/25	13	12.85	0	0.00	12.85	13	7,848	0.17%
2022/03/18	10	13.15	0	0.00	13.15	10	10,021	0.10%
2022/03/17	1	13.05	0	0.00	13.05	1	10,283	0.01%
2022/03/14	0	0.00	1	13.15	13.15	-1	11,143	-0.01%
2022/03/07	1	12.25	1	12.25	12.20	0	11,190	0.00%
2022/03/04	1	12.90	0	0.00	12.80	1	11,281	0.01%
2022/03/03	0	0.00	20.1	13.20	13.00	-20.1	11,300	-0.18%
2022/03/02	1	12.95	0	0.00	13.00	1	11,335	0.01%
2022/02/25	1	13.00	0	0.00	12.80	1	11,249	0.01%
2022/02/24	2	12.83	0	0.00	12.85	2	11,276	0.02%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/22	2	13.60	10	13.50	13.60	-8	11,281	-0.07%
2022/02/18	0	0.00	3	14.00	13.85	-3	11,289	-0.03%
2022/02/17	12.2	13.89	1	14.15	13.85	11.2	11,282	0.10%
2022/02/16	4	14.05	10	14.20	14.10	-6	11,265	-0.05%
2022/02/11	0	0.00	1	14.45	14.30	-1	11,205	-0.01%
2022/02/09	0	0.00	10	14.22	14.30	-10	11,116	-0.09%
2022/02/08	2	13.93	1	13.85	14.00	1	11,059	0.01%
2022/02/07	1	13.20	1	13.30	13.45	0	11,009	0.00%
2022/01/26	7	12.75	0	0.00	12.70	7	10,980	0.06%
2022/01/25	8	12.94	0	0.00	12.75	8	10,972	0.07%
2022/01/24	1	12.90	1	12.95	13.15	0	10,947	0.00%
2022/01/21	2	13.35	31	13.30	13.25	-29	10,923	-0.27%
2022/01/20	2	13.73	1	13.70	13.70	1	10,900	0.01%
2022/01/19	0	0.00	1	13.60	13.60	-1	10,860	-0.01%
2022/01/18	2	13.93	2	13.75	13.75	0	10,828	0.00%
2022/01/17	15	13.25	15	13.60	13.65	0	10,791	0.00%
2022/01/14	3	13.25	2	13.45	13.35	1	10,755	0.01%
2022/01/13	13	13.77	7	13.81	13.70	6	10,673	0.06%
2022/01/12	7	14.34	0	0.00	14.00	7	10,594	0.07%
2022/01/11	13	14.12	14	14.05	14.15	-1	10,392	-0.01%
2022/01/10	28	14.73	7	14.44	14.40	21	10,207	0.21%
2022/01/07	23	14.96	5	14.65	14.55	18	9,773	0.18%
2022/01/06	6	15.18	1	15.30	15.15	5	9,598	0.05%
2022/01/05	100.2	15.36	85	15.50	14.90	15.2	9,413	0.16%
2022/01/04	35	15.60	31	15.18	15.10	4	8,986	0.04%
2022/01/03	153	16.18	125	16.20	16.10	28	8,602	0.33%	大買/大賣/
2021/12/30	0	0.00	36	15.69	16.00	-36	7,340	-0.49%
2021/12/29	4	14.76	1	15.00	14.55	3	6,655	0.05%
2021/12/28	22	14.91	7	14.49	14.60	15	6,490	0.23%
2021/12/27	8	14.34	2	14.48	14.45	6	6,159	0.10%
2021/12/23	0	0.00	18	14.38	14.35	-18	6,005	-0.30%
2021/12/22	52	14.76	56	14.55	14.30	-4	5,924	-0.07%
2021/12/21	2	13.85	1	13.85	13.95	1	5,385	0.02%
2021/12/20	0	0.00	30	14.07	14.10	-30	5,307	-0.57%
2021/12/17	27	14.17	12	13.96	14.00	15	5,250	0.29%
2021/12/16	2	14.88	70	14.80	14.85	-68	5,064	-1.34%
2021/12/15	38	14.88	36	14.91	14.60	2	4,812	0.04%
2021/12/14	119	15.62	93	15.67	14.10	26	4,038	0.64%	大買/
2021/12/13	25	15.09	32	15.34	15.55	-7	3,048	-0.23%
2021/12/10	64	13.45	17	13.64	14.15	47	2,758	1.70%
2021/12/09	1	12.70	29	12.26	12.90	-28	2,045	-1.37%
2021/12/08	0	11.65	1	11.75	11.75	-1	1,838	-0.05%
2021/12/07	22	11.55	1	11.60	11.50	21	1,810	1.16%
2021/12/03	0	0.00	1	11.20	11.20	-1	1,678	-0.06%
2021/12/01	1	10.95	0	0.00	11.10	1	1,688	0.06%
2021/11/30	0	0.00	10	11.00	10.85	-10	1,681	-0.59%
2021/11/29	0	0.00	1	10.65	10.70	-1	1,549	-0.06%
2021/11/26	1	11.00	0	0.00	10.90	1	1,524	0.07%
2021/11/25	10	11.50	0	0.00	11.50	10	1,465	0.68%
2021/11/23	3	11.60	1	11.30	11.25	2	1,424	0.14%
2021/11/22	0	0.00	104	11.40	11.70	-104	1,376	-7.56%	大賣/鉅額交易
2021/11/19	106	11.29	1	11.25	11.30	105	1,324	7.93%	大買/鉅額交易
2021/11/18	1	11.50	0	0.00	11.50	1	1,294	0.08%
2021/11/17	2	11.05	0	0.00	11.00	2	1,240	0.16%
2021/11/16	3	11.10	13	11.05	10.90	-10	1,240	-0.81%
2021/11/12	13	10.90	0	0.00	10.90	13	1,226	1.06%
2021/11/10	2	11.20	0	0.00	11.15	2	1,203	0.17%
2021/11/09	0	0.00	40	11.23	11.20	-40	1,215	-3.29%
2021/11/04	0	0.00	17	11.15	11.10	-17	1,268	-1.34%
2021/11/02	2	11.15	0	0.00	11.10	2	1,268	0.16%
2021/10/28	15	11.25	5	11.27	11.20	10	1,343	0.74%
2021/10/07	0	0.00	4	10.50	10.55	-4	1,713	-0.23%
2021/10/06	4	10.30	0	0.00	10.20	4	1,745	0.23%
2021/10/05	1	10.05	1	10.30	10.60	0	1,752	0.00%
2021/10/04	2	10.25	1	10.30	10.20	1	1,738	0.06%
2021/09/30	1	11.20	0	0.00	11.20	1	1,703	0.06%
2021/09/10	0	0.00	1	11.25	11.25	-1	1,853	-0.05%
2021/09/09	0	0.00	10	11.10	11.20	-10	1,861	-0.54%
2021/09/08	14	10.93	0	0.00	10.85	14	1,860	0.75%
2021/09/02	1	11.85	1	11.75	11.75	0	1,823	0.00%
2021/08/26	2	11.95	2	11.90	11.90	0	1,873	0.00%
2021/08/25	0	0.00	1.3	12.12	12.15	-1.3	1,883	-0.07%
2021/08/24	1	11.80	0	0.00	11.75	1	1,895	0.05%
2021/08/23	2	12.00	0	0.00	12.15	2	1,923	0.10%
2021/08/19	1	11.60	5	11.40	11.40	-4	1,928	-0.21%
2021/08/18	2	11.80	0	0.00	12.00	2	1,917	0.10%
2021/08/16	0	0.00	20	11.95	11.90	-20	1,948	-1.03%
2021/08/12	3	12.62	0	0.00	12.65	3	1,974	0.15%
2021/08/11	10	12.90	0	0.00	12.50	10	1,996	0.50%
2021/08/10	20	13.20	0	0.00	13.15	20	1,991	1.00%
2021/08/09	30	13.30	0	0.00	13.30	30	2,041	1.47%
2021/08/06	0	0.00	0.4	13.45	13.35	-0.4	2,058	-0.02%
2021/08/04	16	13.93	26	13.87	14.10	-10	2,129	-0.47%
2021/07/30	0	0.00	1	13.55	13.30	-1	2,233	-0.04%
2021/07/27	0	0.00	0.1	14.10	13.55	-0.1	2,436	0.00%
2021/07/26	1	14.00	0	0.00	14.05	1	2,533	0.04%
2021/07/22	0	0.00	4	13.75	13.80	-4	2,696	-0.15%
2021/07/21	0	0.00	10	13.57	13.15	-10	2,834	-0.35%
2021/07/19	10	14.50	0	0.00	14.25	10	3,107	0.32%
2021/07/14	10	13.40	2	13.35	13.25	8	3,524	0.23%
2021/07/13	10	14.10	0	0.00	13.70	10	3,579	0.28%
2021/07/09	0	0.00	1	13.30	13.35	-1	3,795	-0.03%
2021/07/05	0	0.00	3	13.65	13.75	-3	4,274	-0.07%
2021/07/02	0	0.00	3	13.28	13.35	-3	4,318	-0.07%
2021/07/01	2	13.30	0	0.00	13.25	2	4,421	0.05%
2021/06/30	2	13.70	0	0.00	13.50	2	4,552	0.04%
2021/06/29	0	0.00	16	13.53	13.40	-16	4,776	-0.33%
2021/06/25	15	14.00	10	14.05	14.15	5	5,310	0.09%
2021/06/23	0	0.00	15	13.65	13.55	-15	5,450	-0.28%
2021/06/22	10	13.50	0	0.00	13.15	10	5,483	0.18%
2021/06/17	0	0.00	5	14.05	14.00	-5	5,734	-0.09%
2021/06/16	0	0.00	5	13.69	13.55	-5	6,069	-0.08%
2021/06/15	100	13.85	0	0.00	13.85	100	6,337	1.58%
2021/06/11	0	0.00	3	13.85	13.85	-3	6,345	-0.05%
2021/06/09	3	13.80	10	13.98	13.70	-7	6,371	-0.11%
2021/06/08	10	14.20	0	0.00	13.95	10	6,375	0.16%
2021/06/04	4	13.95	0	0.00	13.95	4	6,357	0.06%
2021/05/31	0	0.00	10	14.18	13.80	-10	6,353	-0.16%
2021/05/26	1	13.40	0	0.00	13.55	1	6,377	0.02%
2021/05/25	0	0.00	1	13.40	13.40	-1	6,403	-0.02%
2021/05/21	0	0.00	5	13.15	12.85	-5	6,448	-0.08%
2021/05/19	0	0.00	2	12.85	12.85	-2	6,491	-0.03%
2021/05/18	4	12.30	0	0.00	12.30	4	6,486	0.06%
2021/05/17	0	0.00	100	11.25	11.20	-100	6,454	-1.55%
2021/05/14	0	0.00	10	12.88	12.40	-10	6,392	-0.16%
2021/05/13	8	12.55	4	11.85	12.45	4	6,367	0.06%
2021/05/12	7	12.66	10	13.05	12.70	-3	6,401	-0.05%
2021/05/11	7	14.31	0	0.00	14.05	7	6,343	0.11%
2021/05/07	0	0.00	1	14.50	14.90	-1	6,300	-0.02%
2021/05/05	1	14.85	2	14.65	14.55	-1	6,200	-0.02%
2021/05/04	1	14.90	2	14.55	14.80	-1	6,154	-0.02%
2021/05/03	10	16.28	15.5	16.01	15.85	-5.5	6,039	-0.09%
2021/04/29	18.1	17.28	3.6	17.20	17.05	14.5	5,940	0.24%
2021/04/28	3	17.65	2	17.88	17.75	1	5,858	0.02%
2021/04/27	52	17.80	10	17.70	17.70	42	5,780	0.73%
2021/04/26	7	18.21	2	18.28	18.25	5	5,597	0.09%
2021/04/23	38	17.71	28	17.89	18.00	10	5,401	0.19%
2021/04/22	15	17.93	0	0.00	17.00	15	5,269	0.28%
2021/04/21	7	17.94	3	17.85	18.35	4	5,031	0.08%
2021/04/20	4	17.55	2	17.65	17.40	2	4,900	0.04%
2021/04/19	5	17.23	1	17.15	17.25	4	4,883	0.08%
2021/04/16	2	17.50	0	0.00	17.40	2	4,822	0.04%
2021/04/15	7	17.60	5	17.30	17.45	2	4,768	0.04%
2021/04/12	2	18.08	5	18.04	17.70	-3	4,493	-0.07%
2021/04/09	4	17.78	6	17.71	17.35	-2	4,339	-0.05%
2021/04/08	0	0.00	2	17.30	17.30	-2	4,247	-0.05%
2021/04/07	5	17.43	4	17.55	17.35	1	4,208	0.02%
2021/04/06	17	17.07	13	17.12	16.85	4	4,178	0.10%
2021/04/01	25	17.29	12	17.20	17.00	13	4,311	0.30%
2021/03/31	8	16.79	54	16.73	16.85	-46	4,099	-1.12%
2021/03/30	58	16.01	7	16.09	16.10	51	3,892	1.31%
2021/03/29	0	0.00	9	15.48	15.40	-9	3,593	-0.25%
2021/03/23	9	15.33	0	0.00	15.10	9	3,541	0.25%
2021/03/22	12	15.51	24	15.49	15.55	-12	3,447	-0.35%
2021/03/19	4	15.15	10.4	15.35	15.00	-6.4	3,346	-0.19%
2021/03/18	34	14.81	40	14.92	15.30	-6	3,049	-0.20%
2021/03/17	0	0.00	1	14.10	13.95	-1	2,838	-0.04%
2021/03/12	2	14.10	0	0.00	14.00	2	2,967	0.07%
2021/03/11	0	0.00	5	14.15	14.05	-5	3,131	-0.16%
2021/02/26	0	0.00	2	13.90	14.20	-2	3,976	-0.05%
2021/02/24	3	14.30	3	14.30	13.95	0	4,016	0.00%
2021/02/23	0	0.00	1	14.15	14.10	-1	4,399	-0.02%
2021/02/22	0	0.00	10	13.90	14.05	-10	4,684	-0.21%
2021/02/19	0	0.00	5	13.57	13.50	-5	4,625	-0.11%
2021/02/18	0	0.00	1	13.30	13.45	-1	4,610	-0.02%
2021/02/17	5	12.90	0	0.00	13.10	5	4,609	0.11%
2021/02/05	0	0.00	2	12.60	12.60	-2	4,589	-0.04%
2021/02/04	0	0.00	1	12.75	12.70	-1	4,590	-0.02%
2021/02/03	6	13.09	13	13.03	13.00	-7	4,579	-0.15%
2021/02/02	10	12.50	10	12.65	12.50	0	4,487	0.00%
2021/02/01	10	12.75	0	0.00	12.75	10	4,465	0.22%
2021/01/26	0	0.00	10	12.90	12.50	-10	4,367	-0.23%
2021/01/25	10	12.55	0	0.00	12.55	10	4,361	0.23%
2021/01/20	2	12.75	0	0.00	12.50	2	4,325	0.05%
2021/01/19	0	0.00	10	13.35	13.20	-10	4,281	-0.23%
2021/01/15	10	13.55	0	0.00	13.55	10	4,250	0.24%
2021/01/14	0	0.00	9	14.15	14.05	-9	4,215	-0.21%
2021/01/13	0	0.00	3	14.15	14.00	-3	4,188	-0.07%
2021/01/12	3	13.25	0	0.00	13.30	3	4,103	0.07%
2021/01/07	3	13.75	0	0.00	13.80	3	4,093	0.07%
2021/01/06	0.8	14.26	5	13.80	13.80	-4.2	4,117	-0.10%
2021/01/04	4	14.30	5	14.21	14.25	-1	3,993	-0.03%
2020/12/31	0	0.00	5	14.10	14.10	-5	3,966	-0.13%
2020/12/30	9	14.55	0	0.00	14.25	9	3,931	0.23%
2020/12/29	3	14.35	0	0.00	14.50	3	3,900	0.08%
2020/12/28	11	14.89	20	14.91	14.85	-9	3,815	-0.24%
2020/12/25	0	14.05	0	0.00	14.10	0	3,536	0.00%
2020/12/24	1	14.50	5	14.20	14.05	-4	3,515	-0.11%
2020/12/22	0	0.00	1	13.80	13.80	-1	3,450	-0.03%
2020/12/21	1	13.60	1	13.20	13.60	0	3,323	0.00%
2020/12/18	0	0.00	5	13.90	13.70	-5	3,302	-0.15%
2020/12/17	3	13.85	3	13.85	13.85	0	3,288	0.00%
2020/12/16	0	0.00	5	13.75	13.80	-5	3,303	-0.15%
2020/12/15	5	13.65	1	13.75	13.65	4	3,289	0.12%
2020/12/14	2	14.10	1.3	14.09	14.15	0.7	3,262	0.02%
2020/12/11	1	13.85	8	13.63	13.60	-7	3,222	-0.22%
2020/12/10	6	13.98	0	0.00	13.95	6	3,164	0.19%
2020/12/09	9	14.18	0	0.00	14.10	9	3,119	0.29%
2020/12/08	1	13.95	5	14.04	13.85	-4	3,059	-0.13%
2020/12/07	15	14.67	1	14.15	14.25	14	3,048	0.46%
2020/12/04	2	14.00	3	14.25	14.50	-1	2,894	-0.03%
2020/12/03	0	0.00	2	13.88	13.65	-2	2,678	-0.07%
2020/12/02	1	13.95	11	13.97	13.90	-10	2,725	-0.37%
2020/12/01	20	14.29	18	14.14	14.30	2	2,750	0.07%
2020/11/30	12	13.70	20	13.43	13.70	-8	2,681	-0.30%
2020/11/27	0	0.00	1	12.75	12.95	-1	2,474	-0.04%
2020/11/26	0	0.00	2	12.70	12.70	-2	2,480	-0.08%
2020/11/25	5	12.70	0	0.00	12.55	5	2,452	0.20%
2020/11/20	20	12.83	11	13.09	12.65	9	2,329	0.39%
2020/11/19	16	12.74	26	12.63	12.90	-10	1,896	-0.53%
2020/11/16	5	11.85	0	0.00	11.70	5	1,609	0.31%
2020/11/11	0	0.00	2	11.30	11.35	-2	1,627	-0.12%
2020/11/04	0	0.00	1	11.10	11.15	-1	1,658	-0.06%
2020/11/02	3	10.85	0	0.00	10.85	3	1,683	0.18%
2020/10/21	0	0.00	2	11.55	11.70	-2	1,848	-0.11%
2020/10/19	0	0.00	3	11.65	11.80	-3	1,858	-0.16%
2020/10/15	4	11.96	0	0.00	11.80	4	1,877	0.21%
2020/10/14	4	11.35	4	11.55	11.85	0	1,837	0.00%
2020/09/30	2	11.00	0	0.00	10.95	2	1,991	0.10%
2020/09/28	0	0.00	1	10.85	11.15	-1	2,341	-0.04%
2020/09/23	1	11.50	0	0.00	11.50	1	2,355	0.04%
2020/09/22	1	11.95	0	0.00	11.75	1	2,363	0.04%
2020/09/21	0	0.00	12	12.12	12.00	-12	2,356	-0.51%
2020/09/17	2	12.00	0	0.00	11.95	2	2,337	0.09%
2020/09/15	1	11.85	1	11.80	11.80	0	2,358	0.00%
2020/09/14	8	11.79	4	11.74	11.70	4	2,385	0.17%
2020/09/11	0	0.00	5	11.65	11.60	-5	2,413	-0.21%
2020/09/10	5	12.55	0	0.00	11.90	5	2,400	0.21%
2020/09/09	6	11.99	0	0.00	12.20	6	2,363	0.25%
2020/09/08	0	0.00	10	11.90	11.90	-10	2,353	-0.42%
2020/09/04	35	12.40	13	12.36	12.50	22	2,284	0.96%
2020/09/03	11	12.00	134	11.76	11.85	-123	2,171	-5.66%	大賣/鉅額交易
2020/09/02	1	11.15	0	0.00	11.15	1	1,993	0.05%
2020/08/31	1	10.85	0	0.00	10.85	1	2,084	0.05%
2020/08/26	0	0.00	1	10.80	10.80	-1	2,084	-0.05%
2020/08/24	1	10.60	0	0.00	10.60	1	2,117	0.05%
2020/08/20	0	0.00	6	10.40	10.40	-6	2,123	-0.28%
2020/08/19	1	11.30	0	0.00	11.30	1	2,077	0.05%
2020/08/17	1	11.75	0	0.00	11.70	1	2,075	0.05%
2020/08/06	0	0.00	1	11.90	11.60	-1	2,045	-0.05%
2020/08/03	1	11.95	0	0.00	11.80	1	2,056	0.05%
2020/07/31	14	11.85	14	12.00	12.00	0	2,039	0.00%
2020/07/28	0	0.00	6	10.75	10.75	-6	1,958	-0.31%
2020/07/24	0	0.00	10	11.41	11.25	-10	1,988	-0.50%
2020/07/22	0	0.00	4	11.70	11.65	-4	2,039	-0.20%
2020/07/21	0	0.00	6	11.63	11.80	-6	2,025	-0.30%
2020/07/17	9	11.70	6	11.55	11.55	3	2,006	0.15%
2020/07/15	0	0.00	3	11.75	11.65	-3	2,019	-0.15%
2020/07/14	1	12.00	0	0.00	11.80	1	2,014	0.05%
2020/07/10	5	12.00	1	11.80	11.80	4	2,011	0.20%
2020/07/09	0	0.00	25	12.40	12.25	-25	1,988	-1.26%
2020/07/08	55	12.89	32	12.84	12.65	23	1,940	1.19%
2020/07/07	0	0.00	1	11.55	12.00	-1	1,684	-0.06%
2020/07/06	5	11.25	5	11.30	11.25	0	1,610	0.00%
2020/07/03	0	0.00	4	11.00	11.00	-4	1,589	-0.25%
2020/07/02	7	10.91	1	10.90	11.05	6	1,581	0.38%
2020/06/29	0	0.00	2	10.60	10.55	-2	1,644	-0.12%
2020/06/22	2	11.30	3	11.27	11.25	-1	1,665	-0.06%
2020/06/19	5	11.05	0	0.00	11.05	5	1,653	0.30%
2020/06/18	0	0.00	3	10.75	10.95	-3	1,633	-0.18%
2020/06/15	3	10.35	0	0.00	10.30	3	1,700	0.18%
2020/06/08	0	0.00	8	11.31	11.35	-8	1,807	-0.44%
2020/06/05	3	11.50	14	11.31	11.55	-11	1,780	-0.62%
2020/06/04	40	10.85	0	0.00	10.55	40	1,705	2.35%
2020/06/03	1	10.70	1	10.80	10.75	0	1,725	0.00%
2020/06/01	0	0.00	1	10.35	10.45	-1	1,891	-0.05%
2020/05/27	2	10.35	0	0.00	10.35	2	1,875	0.11%
2020/05/26	1	10.30	0	0.00	10.25	1	1,881	0.05%
2020/05/21	0	0.00	1	10.75	10.75	-1	1,881	-0.05%
2020/05/20	8	10.53	3	10.53	10.50	5	1,889	0.26%
2020/05/19	1	10.40	0	0.00	10.45	1	1,891	0.05%
2020/05/18	0	0.00	1	10.40	10.35	-1	1,889	-0.05%
2020/05/15	1	10.70	0	0.00	10.70	1	1,881	0.05%
2020/05/14	0	0.00	10	11.25	10.85	-10	1,875	-0.53%
2020/05/12	1	11.50	0	0.00	11.40	1	1,850	0.05%
2020/05/08	2	11.60	12	11.52	11.40	-10	1,840	-0.54%
2020/05/07	3	11.67	2	11.65	11.60	1	1,826	0.05%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/30	3	11.70	0	0.00	11.75	3	1,808	0.17%
2020/04/29	3	11.75	0	0.00	11.60	3	1,812	0.17%
2020/04/28	2	11.80	13	11.62	11.85	-11	1,781	-0.62%
2020/04/27	3	11.40	0	0.00	11.45	3	1,758	0.17%
2020/04/24	0	0.00	1	11.20	11.15	-1	1,750	-0.06%
2020/04/21	6	11.05	0	0.00	10.85	6	1,784	0.34%
2020/04/20	1	11.30	1	11.40	11.40	0	1,832	0.00%
2020/04/14	0	0.00	1	10.70	10.80	-1	1,811	-0.06%
2020/04/13	2	10.60	3	10.53	10.45	-1	1,826	-0.05%
2020/04/07	1	10.20	0	0.00	10.15	1	2,007	0.05%
2020/04/06	0	0.00	1	10.05	10.00	-1	1,996	-0.05%
2020/04/01	5	9.93	2	10.03	9.84	3	1,973	0.15%
2020/03/30	1	9.27	0	0.00	9.17	1	1,897	0.05%
2020/03/27	1	9.12	3	9.31	9.25	-2	1,890	-0.11%
2020/03/24	3	7.81	0	0.00	7.96	3	1,864	0.16%
2020/03/23	0	0.00	7	7.75	7.45	-7	1,895	-0.37%
2020/03/20	8	8.01	1	8.07	7.93	7	1,909	0.37%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/18	2	9.24	10	9.20	8.51	-8	1,893	-0.42%
2020/03/17	0	0.00	10	9.26	9.20	-10	1,863	-0.54%
2020/03/16	0	0.00	12	10.53	10.20	-12	1,821	-0.66%
2020/03/13	6	10.45	21	10.45	10.50	-15	1,807	-0.83%
2020/03/12	3	11.63	0	0.00	11.60	3	1,760	0.17%
2020/03/10	9	12.56	0	0.00	13.15	9	1,731	0.52%
2020/03/06	1	13.65	10	13.60	13.70	-9	1,661	-0.54%
2020/03/05	5	13.66	0	0.00	13.95	5	1,566	0.32%
2020/03/03	5	13.35	0	0.00	12.90	5	1,451	0.34%
2020/02/27	7	13.23	0	0.00	13.15	7	1,444	0.48%
2020/02/26	0	0.00	4	13.65	13.55	-4	1,429	-0.28%
2020/02/19	0	0.00	5	14.20	14.20	-5	1,435	-0.35%
2020/02/18	0	0.00	1	14.25	14.25	-1	1,433	-0.07%
2020/02/17	4	14.30	0	0.00	14.10	4	1,436	0.28%
2020/02/14	6	14.10	0	0.00	14.10	6	1,474	0.41%
2020/02/13	0	0.00	6	14.25	14.05	-6	1,482	-0.40%
2020/02/12	0	0.00	3	14.35	14.25	-3	1,485	-0.20%
2020/02/11	3	14.15	3	14.15	14.15	0	1,484	0.00%
2020/02/07	6	14.10	0	0.00	14.15	6	1,474	0.41%
2020/02/06	7	14.28	5	14.40	14.50	2	1,466	0.14%
2020/02/03	11	13.70	0	0.00	13.70	11	1,471	0.75%
2020/01/16	0	0.00	3	17.00	16.85	-3	1,412	-0.21%
2020/01/14	2	16.80	1	16.80	16.75	1	1,386	0.07%
2020/01/13	8	16.16	1	16.20	16.50	7	1,318	0.53%
2020/01/10	4	15.85	0	0.00	15.80	4	1,292	0.31%
2020/01/09	0	0.00	1	15.85	15.75	-1	1,295	-0.08%
2020/01/08	1	16.05	1	16.00	15.85	0	1,288	0.00%
2020/01/07	1	15.95	1	16.10	16.15	0	1,274	0.00%
2020/01/03	4	16.45	4	16.50	16.65	0	1,230	0.00%
2020/01/02	8	16.53	1	16.00	16.50	7	1,195	0.59%
2019/12/25	0	0.00	1	15.05	15.10	-1	1,240	-0.08%
2019/12/24	0	0.00	2	15.10	15.10	-2	1,248	-0.16%
2019/12/23	7	15.39	0	0.00	15.15	7	1,253	0.56%
2019/12/20	0	0.00	10	15.50	15.40	-10	1,256	-0.80%
2019/12/19	0	0.00	3	15.67	15.70	-3	1,270	-0.24%
2019/12/18	0	0.00	3	15.68	15.65	-3	1,299	-0.23%
2019/12/17	5	15.45	0	0.00	15.35	5	1,263	0.40%
2019/12/16	10	15.03	2	15.13	15.25	8	1,236	0.65%
2019/12/13	1	14.65	0	0.00	14.45	1	1,184	0.08%
2019/12/10	0	0.00	1	15.15	15.10	-1	1,153	-0.09%
2019/12/06	1	15.00	2	14.95	14.90	-1	1,145	-0.09%
2019/12/05	10	14.94	5	15.10	15.10	5	1,144	0.44%
2019/11/27	1	15.15	0	0.00	15.05	1	1,223	0.08%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/20	0	0.00	10	14.95	15.15	-10	1,188	-0.84%
2019/11/19	3	14.75	2	14.80	14.75	1	1,174	0.09%
2019/11/18	12	14.85	0	0.00	14.90	12	1,175	1.02%
2019/11/15	0	0.00	9	14.90	14.95	-9	1,174	-0.77%
2019/11/13	9	14.86	0	0.00	15.00	9	1,173	0.77%
2019/11/12	2	15.60	1	15.60	15.40	1	1,128	0.09%
2019/11/05	0	0.00	4	16.80	16.80	-4	1,135	-0.35%
2019/11/01	0	0.00	2	16.45	16.45	-2	1,166	-0.17%
2019/10/30	0	0.00	1	17.10	17.10	-1	1,166	-0.09%
2019/10/29	4	17.60	10	17.10	17.10	-6	1,167	-0.51%
2019/10/23	0	0.00	2	17.60	17.65	-2	1,186	-0.17%
2019/10/18	0	0.00	5	17.60	17.55	-5	1,205	-0.41%
2019/10/14	0	0.00	2	17.70	17.65	-2	1,231	-0.16%
2019/10/08	2	18.10	0	0.00	17.80	2	1,239	0.16%
2019/10/04	14	18.73	61	18.65	18.65	-47	1,205	-3.90%
2019/10/02	10	18.10	0	0.00	18.15	10	1,111	0.90%
2019/09/26	3	17.90	0	0.00	17.90	3	1,131	0.27%
2019/09/25	0	0.00	10	17.95	18.10	-10	1,204	-0.83%
2019/09/24	0	0.00	1	18.40	18.30	-1	1,206	-0.08%
2019/09/23	13	18.19	3	18.25	18.20	10	1,185	0.84%
2019/09/09	0	0.00	23	18.05	17.95	-23	1,228	-1.87%
2019/09/06	23	18.25	10	18.18	18.25	13	1,228	1.06%
2019/09/03	0	0.00	8	18.25	18.00	-8	1,240	-0.65%
2019/09/02	0	0.00	1	18.20	18.30	-1	1,243	-0.08%
2019/08/30	1	18.05	4	18.03	18.10	-3	1,247	-0.24%
2019/08/29	1	17.40	0	0.00	17.40	1	1,213	0.08%
2019/08/28	0	0.00	10	17.15	17.10	-10	1,213	-0.82%
2019/08/23	0	0.00	1	17.40	17.35	-1	1,288	-0.08%
2019/08/22	0	0.00	7	17.50	17.40	-7	1,293	-0.54%
2019/08/21	15	17.50	0	0.00	17.35	15	1,297	1.16%
2019/08/19	0	0.00	2	17.30	17.25	-2	1,312	-0.15%
2019/08/16	2	17.25	0	0.00	17.30	2	1,328	0.15%
2019/08/15	0	0.00	3	16.70	17.00	-3	1,341	-0.22%
2019/08/13	1	17.15	3	16.60	17.05	-2	1,349	-0.15%
2019/08/12	1	16.40	5	16.30	16.45	-4	1,350	-0.30%
2019/08/06	0	0.00	2	16.20	16.20	-2	1,392	-0.14%
2019/08/05	0	0.00	1	16.90	16.55	-1	1,404	-0.07%
2019/08/02	5	17.25	0	0.00	17.30	5	1,409	0.35%
2019/08/01	0	0.00	3	17.95	17.85	-3	1,416	-0.21%
2019/07/29	1	18.60	0	0.00	18.55	1	1,463	0.07%
2019/07/25	0	0.00	3	18.58	18.55	-3	1,495	-0.20%
2019/07/24	2	18.25	0	0.00	18.25	2	1,561	0.13%
2019/07/23	0	0.00	2	18.30	18.35	-2	1,611	-0.12%
2019/07/19	2	18.10	0	0.00	18.00	2	1,675	0.12%
2019/07/18	1	18.25	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	1	18.60	18.65	-1	2,214	-0.05%
2019/07/15	0	0.00	1	18.70	18.30	-1	2,328	-0.04%
2019/07/11	0	0.00	3	18.93	18.85	-3	2,482	-0.12%
2019/07/08	3	19.22	6	18.97	18.95	-3	2,886	-0.10%
2019/07/03	1	19.45	0	0.00	19.40	1	3,047	0.03%
2019/07/02	0	0.00	2	19.65	19.95	-2	3,071	-0.07%
2019/07/01	2	19.05	0	0.00	19.10	2	3,116	0.06%
2019/06/27	1	19.00	0	0.00	18.95	1	3,214	0.03%
2019/06/24	0	0.00	6	19.66	19.55	-6	3,327	-0.18%
2019/06/20	0	0.00	1	19.40	19.60	-1	3,676	-0.03%
2019/06/19	1	19.20	18	19.30	19.55	-17	3,892	-0.44%
2019/06/17	1	19.50	0	0.00	19.40	1	4,123	0.02%
2019/06/14	2	19.40	0	0.00	19.40	2	4,192	0.05%
2019/06/12	0	0.00	1	19.25	19.20	-1	4,474	-0.02%
2019/06/10	0	0.00	4	19.08	18.90	-4	4,831	-0.08%
2019/06/04	0	0.00	5	19.00	19.00	-5	5,196	-0.10%
2019/06/03	0	0.00	1	19.10	19.00	-1	5,485	-0.02%
2019/05/30	0	0.00	3	18.75	18.75	-3	5,667	-0.05%
2019/05/27	0	0.00	5	18.05	18.00	-5	6,406	-0.08%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	1	17.95	0	0.00	17.90	1	6,798	0.01%
2019/05/15	0	0.00	0.2	18.20	18.30	-0.2	8,498	0.00%
2019/05/14	1	17.85	61	17.21	18.15	-60	8,557	-0.70%
2019/05/10	0	0.00	3	18.60	18.25	-3	8,636	-0.03%
2019/05/09	5	18.65	6	18.48	18.20	-1	8,684	-0.01%
2019/05/08	0	0.00	1	18.90	18.90	-1	8,707	-0.01%
2019/05/07	7	19.13	0	0.00	19.10	7	8,754	0.08%
2019/04/30	8	19.26	0	0.00	19.30	8	8,840	0.09%
2019/04/29	0	0.00	1	20.70	20.00	-1	8,788	-0.01%
2019/04/26	1	20.55	10	20.65	20.55	-9	8,746	-0.10%
2019/04/25	61	20.95	7	20.94	20.95	54	8,709	0.62%
2019/04/24	58	21.13	6	20.87	20.85	52	8,691	0.60%
2019/04/23	121	21.97	31	22.18	21.65	90	8,579	1.05%	大買/
2019/04/22	2	21.35	8	21.28	21.65	-6	8,170	-0.07%
2019/04/19	2	21.05	1	20.90	20.90	1	8,086	0.01%
2019/04/17	3	21.33	4	21.61	21.30	-1	7,997	-0.01%
2019/04/16	66	21.96	51	22.25	21.85	15	7,921	0.19%
2019/04/15	5	21.50	12	21.66	21.60	-7	7,713	-0.09%
2019/04/12	0	0.00	5	21.25	20.55	-5	7,600	-0.07%
2019/04/11	8	21.56	8	21.31	21.10	0	7,598	0.00%
2019/04/10	0	0.00	5	20.95	21.45	-5	7,498	-0.07%
2019/04/08	0	0.00	10	21.39	21.10	-10	7,475	-0.13%
2019/04/03	4	21.63	9	21.51	21.15	-5	7,446	-0.07%
2019/04/02	3	21.02	1	20.80	20.80	2	7,366	0.03%
2019/04/01	0	0.00	0.5	20.30	20.40	-0.5	7,315	-0.01%
2019/03/27	1	20.95	1	20.90	20.85	0	7,371	0.00%
2019/03/26	19	21.58	1	21.50	21.30	18	7,649	0.24%
2019/03/25	1	20.70	15	20.47	21.05	-14	7,476	-0.19%
2019/03/22	6	21.70	2	22.15	21.30	4	7,428	0.05%
2019/03/21	4	21.11	6	21.51	22.15	-2	7,226	-0.03%
2019/03/20	0	0.00	3	21.03	20.90	-3	7,022	-0.04%
2019/03/19	0	0.00	15	21.12	20.75	-15	7,005	-0.21%
2019/03/18	45	21.28	41	21.20	21.15	4	6,945	0.06%
2019/03/15	0	0.00	6	20.53	20.70	-6	6,757	-0.09%
2019/03/14	9	20.47	8	20.58	20.55	1	6,726	0.01%
2019/03/13	50	20.94	253	20.67	20.70	-203	6,777	-3.00%	大賣/鉅額交易
2019/03/12	227	20.35	0	0.00	20.30	227	6,556	3.46%	大買/鉅額交易
2019/03/11	8	20.46	0	0.00	20.40	8	6,594	0.12%
2019/03/08	17	20.70	3	20.72	20.50	14	6,674	0.21%
2019/03/07	21	20.77	5	20.75	20.80	16	6,451	0.25%
2019/03/06	4	20.60	3	20.88	20.75	1	6,282	0.02%
2019/03/05	1	20.55	7	20.64	20.50	-6	6,401	-0.09%
2019/03/04	13	20.85	3	20.82	20.90	10	6,402	0.16%
2019/02/27	7	20.55	3	20.75	20.60	4	6,134	0.07%
2019/02/26	0	0.00	3	20.20	19.90	-3	5,759	-0.05%
2019/02/25	1	20.10	6	20.06	20.20	-5	5,731	-0.09%
2019/02/22	13	20.57	19	20.70	20.25	-6	5,680	-0.11%
2019/02/21	11	19.78	50	20.19	20.60	-39	5,529	-0.71%
2019/02/20	6	20.20	1	20.30	20.15	5	5,470	0.09%
2019/02/19	14	19.86	0	0.00	19.90	14	5,320	0.26%
2019/02/18	56	20.33	15	20.40	20.30	41	5,299	0.77%
2019/02/15	84	19.66	8	20.04	19.75	76	5,062	1.50%
2019/02/14	36	18.20	45	19.07	19.55	-9	4,542	-0.20%
2019/02/13	0	0.00	12	17.67	17.80	-12	4,384	-0.27%
2019/02/12	3	17.37	2	17.55	17.60	1	4,524	0.02%
2019/02/11	0	0.00	3	16.98	17.10	-3	4,604	-0.07%
2019/01/30	0	0.00	1	17.40	17.00	-1	4,689	-0.02%
2019/01/29	0	0.00	2	17.05	17.05	-2	4,771	-0.04%
2019/01/28	0	0.00	3	17.05	17.05	-3	4,912	-0.06%
2019/01/25	1	17.00	8	17.21	17.10	-7	5,187	-0.13%
2019/01/23	2	16.25	0	0.00	16.40	2	5,304	0.04%
2019/01/21	8	16.90	1	16.95	16.60	7	5,589	0.13%
2019/01/17	1	16.40	0	0.00	16.50	1	5,662	0.02%
2019/01/14	1	15.95	0	0.00	15.90	1	5,862	0.02%
2019/01/09	2	16.43	4.9	16.47	16.40	-2.9	5,954	-0.05%
2019/01/07	1	16.00	0	0.00	16.40	1	6,030	0.02%
2019/01/04	2	15.50	4	15.50	15.60	-2	6,167	-0.03%
2018/12/28	1	16.05	0	0.00	16.05	1	6,500	0.02%
2018/12/27	2	16.60	0	0.00	16.50	2	6,529	0.03%
2018/12/26	10	16.57	0	0.00	16.35	10	6,578	0.15%
2018/12/25	1	16.45	0	0.00	16.50	1	6,623	0.02%
2018/12/24	6	17.12	0	0.00	17.15	6	6,751	0.09%
2018/12/21	0	0.00	3	17.23	17.30	-3	6,885	-0.04%
2018/12/20	8	17.70	0	0.00	17.15	8	7,010	0.11%
2018/12/19	4	18.25	9	18.59	18.35	-5	6,916	-0.07%
2018/12/18	0	0.00	1	17.50	17.50	-1	6,619	-0.02%
2018/12/17	9	17.21	2	17.20	17.05	7	6,574	0.11%
2018/12/13	0	0.00	1	17.15	17.10	-1	6,541	-0.02%
2018/12/12	2	17.05	0	0.00	17.10	2	6,567	0.03%
2018/12/11	2	16.93	0	0.00	16.85	2	6,585	0.03%
2018/12/10	1	17.10	4	16.99	16.70	-3	6,789	-0.04%
2018/12/07	0	0.00	6	17.17	17.40	-6	6,846	-0.09%
2018/12/06	3	17.32	10	17.73	16.80	-7	6,864	-0.10%
2018/12/05	2	17.98	2	18.43	18.30	0	6,779	0.00%
2018/12/04	1	18.90	1	18.50	18.50	0	6,829	0.00%
2018/12/03	4	18.50	11	18.61	18.50	-7	6,770	-0.10%
2018/11/30	28	17.90	27	17.86	17.85	1	6,647	0.02%
2018/11/29	0	0.00	20	17.78	17.60	-20	6,593	-0.30%
2018/11/28	38	17.80	7	17.85	17.70	31	6,479	0.48%
2018/11/27	1	16.80	5	16.84	17.20	-4	6,256	-0.06%
2018/11/26	1	16.60	1	16.70	16.55	0	6,309	0.00%
2018/11/23	1	16.50	1	16.65	16.35	0	6,312	0.00%
2018/11/22	2	16.88	1	17.20	16.65	1	6,292	0.02%
2018/11/20	2	17.28	5	16.98	16.80	-3	6,274	-0.05%
2018/11/16	3	16.82	1	16.65	16.55	2	6,064	0.03%
2018/11/15	2	16.93	2	16.88	16.50	0	6,016	0.00%
2018/11/14	1	17.00	11	17.01	17.00	-10	5,907	-0.17%
2018/11/13	13	16.22	124	16.94	17.00	-111	5,903	-1.88%	大賣/鉅額交易
2018/11/12	194	17.10	72	17.30	16.80	122	5,826	2.09%	大買/鉅額交易
2018/11/09	3	16.60	56	16.51	17.15	-53	5,681	-0.93%
2018/11/08	213	16.62	215.1	16.71	16.45	-2.1	5,594	-0.04%	大買/大賣/
2018/11/07	10	16.36	9	16.48	16.30	1	5,495	0.02%
2018/11/06	5	16.78	4	16.73	16.30	1	5,555	0.02%
2018/11/05	11	16.79	9	16.76	16.70	2	5,505	0.04%
2018/11/02	16	16.01	31	16.15	16.70	-15	5,372	-0.28%
2018/11/01	59	15.38	66	15.26	15.60	-7	5,116	-0.14%
2018/10/31	24	15.48	19	15.33	15.30	5	5,056	0.10%
2018/10/30	5	14.83	3	15.02	15.20	2	4,960	0.04%
2018/10/29	10	14.65	1	14.60	14.70	9	4,883	0.18%
2018/10/26	4	13.70	2	13.75	13.95	2	4,903	0.04%
2018/10/25	12	13.90	5	14.30	13.60	7	4,938	0.14%
2018/10/23	13	15.26	2	15.73	14.95	11	4,996	0.22%
2018/10/22	2	15.15	1	15.15	15.60	1	4,969	0.02%
2018/10/17	0	0.00	3	14.88	14.70	-3	5,450	-0.06%
2018/10/16	1	15.10	2	15.03	15.10	-1	5,724	-0.02%
2018/10/15	3	15.00	25	15.03	15.00	-22	6,193	-0.36%
2018/10/12	20	14.83	6	14.41	14.75	14	6,200	0.23%
2018/10/11	15	15.27	0	0.00	15.25	15	6,345	0.24%
2018/10/09	54	17.94	53	17.84	16.90	1	6,329	0.02%
2018/10/08	1	19.70	9	18.44	18.30	-8	6,201	-0.13%
2018/10/05	4	19.80	10	19.85	19.80	-6	6,196	-0.10%
2018/10/04	4	20.49	5	20.47	20.40	-1	6,228	-0.02%
2018/10/03	8	20.01	4	20.49	20.30	4	6,317	0.06%
2018/10/02	92	21.79	84	21.56	20.35	8	6,449	0.12%
2018/09/28	0	0.00	14	21.60	21.60	-14	6,984	-0.20%
2018/09/27	19	21.64	10	21.64	21.60	9	6,970	0.13%
2018/09/26	1	20.45	3	20.88	21.20	-2	6,871	-0.03%
2018/09/25	1	20.85	1	20.55	20.55	0	6,936	0.00%
2018/09/21	0	0.00	22	20.31	20.35	-22	7,004	-0.31%
2018/09/20	3	19.95	3	19.90	19.90	0	7,220	0.00%
2018/09/19	2	20.33	0	0.00	20.05	2	7,458	0.03%
2018/09/18	3	20.37	9	20.18	20.00	-6	7,955	-0.08%
2018/09/17	2	20.88	0	0.00	20.75	2	8,141	0.02%
2018/09/14	33	20.87	2	21.60	21.60	31	8,374	0.37%
2018/09/13	1	19.75	3	20.17	20.55	-2	8,871	-0.02%
2018/09/12	3	19.55	1	19.75	19.35	2	9,600	0.02%
2018/09/11	0	0.00	1	20.15	20.20	-1	10,171	-0.01%
2018/09/10	9	19.84	4	19.74	19.50	5	10,344	0.05%
2018/09/07	5	21.61	7	21.84	21.65	-2	10,298	-0.02%
2018/09/06	1	22.80	0	0.00	22.80	1	10,366	0.01%
2018/09/05	1	23.05	0	0.00	23.00	1	10,385	0.01%
2018/09/04	2	23.55	0	0.00	23.45	2	10,421	0.02%
2018/09/03	0	0.00	3	23.38	23.10	-3	10,461	-0.03%
2018/08/31	3	24.32	5	24.23	24.00	-2	10,473	-0.02%
2018/08/30	0	0.00	6	23.39	23.80	-6	10,375	-0.06%
2018/08/29	1	23.25	2	23.40	23.25	-1	10,383	-0.01%
2018/08/28	3	23.13	0	0.00	23.05	3	10,426	0.03%
2018/08/24	0	0.00	3	22.17	22.05	-3	10,536	-0.03%
2018/08/23	5	22.50	0	0.00	22.35	5	10,675	0.05%
2018/08/22	1	22.60	1	22.65	22.50	0	11,025	0.00%
2018/08/21	3	22.32	5	22.37	22.40	-2	11,172	-0.02%
2018/08/20	1	22.45	1	22.15	22.10	0	11,180	0.00%
2018/08/17	16	22.62	0	0.00	22.55	16	11,181	0.14%
2018/08/16	1	22.55	1	21.75	22.55	0	11,174	0.00%
2018/08/15	6	22.47	2	22.55	22.25	4	11,171	0.04%
2018/08/14	7	23.38	2	23.48	23.35	5	11,104	0.05%
2018/08/13	17	22.87	8	22.94	22.75	9	11,218	0.08%
2018/08/10	7	25.43	1	24.95	24.80	6	11,066	0.05%
2018/08/09	5	25.84	5	25.80	25.80	0	11,022	0.00%
2018/08/08	13	26.74	2	26.80	26.10	11	11,075	0.10%
2018/08/07	10	26.70	0	0.00	26.80	10	11,112	0.09%
2018/08/06	13	27.10	16	27.08	26.80	-3	11,158	-0.03%
2018/08/03	4	27.31	6	27.52	27.80	-2	11,206	-0.02%
2018/08/02	5	27.73	17	27.75	27.10	-12	11,191	-0.11%
2018/08/01	8	28.99	5	28.84	28.65	3	11,116	0.03%
2018/07/31	5	28.78	2	28.85	28.75	3	11,093	0.03%
2018/07/30	13	28.89	7	28.78	28.60	6	11,145	0.05%
2018/07/27	1	29.40	15	29.08	29.50	-14	11,101	-0.13%
2018/07/26	12	29.25	8	29.29	28.75	4	11,048	0.04%
2018/07/25	10	29.52	3	29.55	29.20	7	10,983	0.06%
2018/07/24	30	29.85	25	29.94	29.75	5	10,894	0.05%
2018/07/23	75	29.47	78	29.40	29.00	-3	10,692	-0.03%
2018/07/20	56	29.17	52	28.93	30.25	4	10,404	0.04%
2018/07/19	4	28.11	5	28.28	28.50	-1	9,941	-0.01%
2018/07/18	29	28.45	34	28.74	28.15	-5	9,977	-0.05%
2018/07/17	6	27.45	9	27.42	27.50	-3	9,791	-0.03%
2018/07/16	17	28.23	5	28.14	27.75	12	9,749	0.12%
2018/07/13	17	28.93	18	28.83	28.50	-1	9,704	-0.01%
2018/07/12	18	28.51	8	28.51	28.20	10	9,610	0.10%
2018/07/11	18	28.83	9	28.88	28.70	9	9,559	0.09%
2018/07/10	10	28.42	2	28.73	28.80	8	9,516	0.08%
2018/07/09	114	28.82	104	28.98	28.90	10	9,332	0.11%	大買/大賣/
2018/07/06	18	27.76	25	27.25	29.10	-7	8,951	-0.08%
2018/07/05	36	27.24	37	27.28	26.70	-1	8,674	-0.01%
2018/07/04	10	27.05	1	26.40	26.40	9	8,667	0.10%
2018/07/03	8	28.00	6	27.89	27.10	2	8,645	0.02%
2018/07/02	6	28.85	6	28.81	28.30	0	8,549	0.00%
2018/06/29	70	28.89	71	28.80	28.70	-1	8,516	-0.01%
2018/06/28	10	29.13	10	28.88	27.90	0	8,497	0.00%
2018/06/27	20	28.58	21	28.84	29.25	-1	8,282	-0.01%
2018/06/26	18	28.44	19	28.46	28.40	-1	7,862	-0.01%
2018/06/25	22	28.86	16	28.71	27.90	6	7,912	0.08%
2018/06/22	42	31.55	39	31.74	30.00	3	7,719	0.04%
2018/06/21	26	31.13	55	31.12	31.15	-29	7,077	-0.41%
2018/06/20	66	28.25	41	28.35	28.90	25	6,337	0.39%
2018/06/19	6	25.50	14	25.65	26.95	-8	5,755	-0.14%
2018/06/15	14	25.48	0	0.00	25.15	14	5,566	0.25%
2018/06/14	1	26.25	9	26.79	26.10	-8	5,531	-0.14%
2018/06/12	2	25.60	10	25.55	25.45	-8	5,472	-0.15%
2018/06/11	13	25.52	0	0.00	25.35	13	5,462	0.24%
2018/06/08	4	26.01	0	0.00	26.00	4	5,461	0.07%
2018/06/07	1	26.80	0	0.00	26.75	1	5,470	0.02%
2018/06/06	2	27.10	14	27.06	27.05	-12	5,647	-0.21%
2018/06/05	13	26.63	10	26.50	26.65	3	5,842	0.05%
2018/06/04	4	26.30	1	26.15	26.10	3	5,868	0.05%
2018/06/01	26	26.66	0	0.00	26.90	26	5,796	0.45%
2018/05/31	11	27.67	6	26.96	26.50	5	5,749	0.09%
2018/05/30	20	29.26	27	29.29	28.35	-7	5,640	-0.12%
2018/05/29	1	26.10	18	28.64	28.90	-17	5,324	-0.32%
2018/05/28	7	26.49	1	26.30	26.30	6	5,210	0.12%
2018/05/25	8	26.25	3	26.00	26.10	5	5,249	0.10%
2018/05/24	3	26.78	3	27.25	26.65	0	5,281	0.00%
2018/05/22	1	27.20	6	27.28	27.05	-5	5,393	-0.09%
2018/05/21	10	27.54	18	27.40	27.80	-8	5,422	-0.15%
2018/05/18	2	26.60	1	25.85	25.90	1	5,355	0.02%
2018/05/17	4	26.95	0	0.00	26.55	4	5,550	0.07%
2018/05/16	1	27.05	5	27.50	27.60	-4	5,693	-0.07%
2018/05/15	1	27.00	7	26.85	26.85	-6	5,781	-0.10%
2018/05/14	2	26.35	2	26.30	26.30	0	5,912	0.00%
2018/05/11	2	25.63	9.4	25.97	26.65	-7.4	6,014	-0.12%
2018/05/10	12	25.78	3	25.73	25.20	9	5,914	0.15%
2018/05/09	4	24.59	0	0.00	24.60	4	5,892	0.07%
2018/05/08	1	24.65	1	25.10	25.05	0	5,890	0.00%
2018/05/07	1	24.70	3	24.83	25.05	-2	5,933	-0.03%
2018/05/04	0	0.00	2	24.73	23.90	-2	5,922	-0.03%
2018/05/03	1	23.55	3	23.83	23.85	-2	5,928	-0.03%
2018/05/02	4	23.89	4	24.14	23.70	0	5,947	0.00%
2018/04/30	1	23.10	16	23.10	23.25	-15	5,972	-0.25%
2018/04/27	8	22.09	12	22.18	22.30	-4	6,007	-0.07%
2018/04/26	1	21.20	3	20.98	21.00	-2	6,148	-0.03%
2018/04/25	0	0.00	7	21.51	21.60	-7	6,620	-0.11%
2018/04/24	6	19.67	5	19.76	20.90	1	6,808	0.01%
2018/04/23	13	20.89	45	20.45	21.00	-32	6,836	-0.47%
2018/04/19	5	22.40	2	22.30	22.55	3	7,196	0.04%
2018/04/18	1	22.10	0	0.00	22.30	1	7,466	0.01%
2018/04/17	3	22.70	3	22.78	22.20	0	7,541	0.00%
2018/04/16	8	23.69	2	24.50	23.20	6	7,687	0.08%
2018/04/13	9	23.04	18	23.15	23.00	-9	8,000	-0.11%
2018/04/12	0	0.00	10	23.65	23.10	-10	8,475	-0.12%
2018/04/11	5	23.40	202	22.81	23.40	-197	8,792	-2.24%	大賣/鉅額交易
2018/04/10	6	23.33	37	24.14	23.00	-31	9,255	-0.33%
2018/04/09	7	24.87	2	24.68	24.35	5	9,832	0.05%
2018/04/02	3	26.82	1	26.90	26.50	2	11,171	0.02%
2018/03/31	5	27.04	6	27.21	27.20	-1	11,562	-0.01%
2018/03/30	0	0.00	5	26.20	25.60	-5	11,431	-0.04%
2018/03/29	0	0.00	7	26.31	25.65	-7	11,564	-0.06%
2018/03/28	40	26.64	16	26.51	25.90	24	11,759	0.20%
2018/03/27	31	24.53	3	25.70	26.05	28	11,555	0.24%
2018/03/26	3	23.85	98	23.93	23.70	-95	11,556	-0.82%
2018/03/23	3	24.45	1	24.75	24.00	2	11,587	0.02%
2018/03/22	10	26.55	0	0.00	26.05	10	11,667	0.09%
2018/03/21	2	27.00	2	27.13	26.80	0	11,725	0.00%
2018/03/20	7	26.80	5	26.99	26.80	2	12,025	0.02%
2018/03/19	1	26.70	20	26.63	26.60	-19	12,383	-0.15%
2018/03/16	2	27.50	1	27.90	26.95	1	12,813	0.01%
2018/03/15	2	27.83	1	27.75	27.55	1	12,935	0.01%
2018/03/14	3	27.60	3	27.78	27.55	0	13,175	0.00%
2018/03/13	1	27.60	0	0.00	27.65	1	13,221	0.01%
2018/03/12	15	28.17	9	27.82	28.20	6	13,332	0.05%
2018/03/09	9	26.58	13	26.60	26.70	-4	13,288	-0.03%
2018/03/08	3	27.70	0	0.00	27.55	3	13,430	0.02%
2018/03/07	1	28.65	10	28.68	28.60	-9	13,633	-0.07%
2018/03/06	11	28.67	2	28.93	28.85	9	13,904	0.06%
2018/03/05	5	28.85	1	28.70	28.20	4	14,295	0.03%
2018/03/01	0	0.00	5	30.00	30.20	-5	14,737	-0.03%
2018/02/27	12	30.63	2	30.65	29.90	10	15,070	0.07%
2018/02/26	22	31.01	0	0.00	30.40	22	15,303	0.14%
2018/02/23	10	30.28	1	30.25	30.10	9	15,273	0.06%
2018/02/22	5	30.07	4	30.26	30.50	1	15,393	0.01%
2018/02/21	13	28.97	2	29.33	29.70	11	15,313	0.07%
2018/02/12	1	27.30	16	27.54	27.80	-15	15,343	-0.10%
2018/02/09	14	27.02	2	26.85	26.60	12	15,288	0.08%
2018/02/08	6	28.88	19	29.02	28.65	-13	15,097	-0.09%
2018/02/07	11	29.64	14	29.54	28.20	-3	14,990	-0.02%
2018/02/06	10	29.61	17	29.89	29.35	-7	15,184	-0.05%
2018/02/05	17	32.66	29	32.55	32.60	-12	14,999	-0.08%
2018/02/02	2	35.45	2	35.50	35.45	0	14,916	0.00%
2018/02/01	5	35.29	12	35.33	35.30	-7	14,938	-0.05%
2018/01/31	2	36.10	6	36.13	35.95	-4	15,019	-0.03%
2018/01/30	1	35.60	8	36.61	35.60	-7	15,085	-0.05%
2018/01/29	1	36.05	11	36.12	36.30	-10	15,087	-0.07%
2018/01/26	10	35.00	31	35.42	35.20	-21	15,090	-0.14%
2018/01/25	30	36.10	5	36.23	35.80	25	15,332	0.16%
2018/01/24	12	35.85	123	36.14	36.05	-111	15,375	-0.72%	大賣/鉅額交易
2018/01/23	7	36.46	26	36.20	36.00	-19	15,722	-0.12%
2018/01/22	53	36.18	52	36.63	37.00	1	15,884	0.01%
2018/01/19	29	36.79	16	36.77	35.80	13	15,980	0.08%
2018/01/18	12	40.20	18	40.23	39.55	-6	15,534	-0.04%
2018/01/17	6	41.03	0	0.00	40.95	6	15,414	0.04%
2018/01/16	73	41.38	71	41.86	41.30	2	15,409	0.01%
2018/01/12	61	41.46	31	41.16	40.25	30	15,232	0.20%
2018/01/11	3	39.83	44	39.89	39.80	-41	15,086	-0.27%
2018/01/10	63	41.72	41	40.91	40.20	22	15,058	0.15%
2018/01/09	66	41.00	55	39.93	41.20	11	15,144	0.07%
2018/01/08	77	42.01	62	41.86	40.50	15	15,071	0.10%
2018/01/05	42	44.16	37	45.00	44.35	5	14,699	0.03%
2018/01/04	76	45.31	40.5	44.98	44.15	35.5	14,418	0.25%
2018/01/03	124	42.54	66	43.29	44.80	58	13,966	0.42%	大買/
2018/01/02	106	38.73	117	39.75	40.75	-11	13,344	-0.08%	大買/大賣/