達運 (6120)-日盛-板橋券商分點個股進出

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

達運

(6120)

可現股當沖

股價
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－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	5	10.75	10.70	-5	1,316	-0.38%
2023/03/31	6	10.70	2	10.70	10.65	4	1,303	0.31%
2023/03/28	5	10.40	4	10.40	10.40	1	1,265	0.08%
2023/03/27	4	10.65	0	0.00	10.65	4	1,253	0.32%
2023/03/24	17	10.61	5	10.55	10.60	12	1,246	0.96%
2023/03/14	1	10.00	1	10.00	10.00	0	1,073	0.00%
2023/03/13	0	0.00	2	10.05	10.00	-2	1,082	-0.18%
2023/03/10	0	0.00	10.7	10.05	10.15	-10.7	1,076	-0.99%
2023/03/07	1	10.30	0	0.00	10.35	1	1,051	0.10%
2023/02/24	0	0.00	1	10.30	10.45	-1	994	-0.10%
2023/02/23	0	0.00	1	10.30	10.30	-1	964	-0.10%
2023/02/17	0	0.00	50	10.00	9.99	-50	841	-5.94%
2023/02/07	2	9.66	0	0.00	9.67	2	705	0.28%
2023/02/06	2	9.53	0	0.00	9.52	2	676	0.30%
2023/02/02	0	0.00	8	9.11	9.18	-8	624	-1.28%
2023/02/01	1	9.06	0	0.00	9.05	1	626	0.16%
2023/01/30	2	8.92	0	0.00	8.89	2	616	0.32%
2023/01/17	2	8.71	0	0.00	8.71	2	613	0.33%
2023/01/12	0	0.00	1	9.02	8.94	-1	603	-0.17%
2023/01/09	0	0.00	1	8.99	8.99	-1	618	-0.16%
2023/01/06	0	0.00	8	8.92	8.92	-8	626	-1.28%
2022/12/30	2	8.82	0	0.00	8.81	2	666	0.30%
2022/12/19	3	8.80	0	0.00	8.81	3	783	0.38%
2022/12/16	5	8.90	0	0.00	8.90	5	788	0.63%
2022/12/09	2	8.96	0	0.00	8.95	2	809	0.25%
2022/12/07	5	9.02	5	9.00	9.00	0	821	0.00%
2022/12/05	0	0.00	20	9.47	9.36	-20	834	-2.40%
2022/11/29	5	9.06	0	0.00	9.05	5	875	0.57%
2022/11/23	2	9.10	0	0.00	9.09	2	1,213	0.16%
2022/11/18	0	0.00	2	9.18	9.19	-2	1,251	-0.16%
2022/11/17	2	9.20	0	0.00	9.21	2	1,256	0.16%
2022/11/16	1	9.18	1	9.23	9.15	0	1,273	0.00%
2022/11/14	2	9.27	9	9.13	9.26	-7	1,339	-0.52%
2022/11/09	0	0.00	1	8.98	9.03	-1	1,364	-0.07%
2022/11/08	2	9.00	0	0.00	8.95	2	1,411	0.14%
2022/11/04	1	8.81	1	8.93	8.98	0	1,463	0.00%
2022/11/03	0	0.00	11	8.88	8.88	-11	1,468	-0.75%
2022/10/28	16	8.59	0	0.00	8.56	16	1,522	1.05%
2022/10/27	6	8.88	0	0.00	8.91	6	1,516	0.40%
2022/10/24	2	9.01	1	9.00	8.95	1	1,553	0.06%
2022/10/19	0	0.00	1	9.07	9.07	-1	1,581	-0.06%
2022/10/17	2	8.83	1	8.96	8.96	1	1,605	0.06%
2022/10/14	0	0.00	1	8.97	8.97	-1	1,625	-0.06%
2022/10/13	1	8.70	0	0.00	8.56	1	1,636	0.06%
2022/10/11	0	0.00	24	9.03	9.05	-24	1,643	-1.46%
2022/10/07	0	0.00	3	9.36	9.36	-3	1,643	-0.18%
2022/10/06	0	0.00	8	9.23	9.23	-8	1,644	-0.49%
2022/10/03	0	0.00	2	8.82	8.82	-2	1,663	-0.12%
2022/09/29	4	8.45	10	8.51	8.59	-6	1,689	-0.36%
2022/09/28	5	8.33	0	0.00	8.23	5	1,702	0.29%
2022/09/27	4	8.61	0	0.00	8.62	4	1,701	0.24%
2022/09/26	25	8.74	5	8.88	8.59	20	1,707	1.17%
2022/09/23	0	0.00	0.5	9.26	9.12	-0.5	1,703	-0.03%
2022/09/22	0	0.00	0.6	9.22	9.20	-0.6	1,732	-0.04%
2022/09/21	6	9.20	0	0.00	9.18	6	1,732	0.35%
2022/09/20	1	9.34	5	9.31	9.31	-4	1,743	-0.23%
2022/09/19	0	0.00	1	9.37	9.31	-1	1,773	-0.06%
2022/09/16	0	0.00	20	9.45	9.45	-20	1,783	-1.12%
2022/09/14	0	0.00	5	9.43	9.43	-5	1,837	-0.27%
2022/09/12	8	9.40	0	0.00	9.40	8	1,896	0.42%
2022/09/07	3	9.30	1.1	9.37	9.34	1.9	1,931	0.10%
2022/09/06	5	9.45	0	0.00	9.45	5	1,940	0.26%
2022/09/05	19	9.68	12	9.60	9.60	7	1,962	0.36%
2022/09/02	4	9.94	2	10.05	9.90	2	1,958	0.10%
2022/09/01	15	10.05	0	0.00	10.05	15	1,960	0.77%
2022/08/31	15	10.51	0	0.00	10.30	15	1,961	0.76%
2022/08/29	2	10.10	8	10.11	10.15	-6	1,769	-0.34%
2022/08/26	0	0.00	1	10.45	10.45	-1	1,870	-0.05%
2022/08/24	10	10.25	0	0.00	10.25	10	2,192	0.46%
2022/08/22	0	0.00	3	10.55	10.40	-3	2,496	-0.12%
2022/08/19	4	10.73	3	10.70	10.70	1	2,648	0.04%
2022/08/18	0	0.00	4	10.38	10.45	-4	2,626	-0.15%
2022/08/17	0	0.00	21	10.45	10.40	-21	2,661	-0.79%
2022/08/16	13	10.41	0	0.00	10.35	13	2,798	0.46%
2022/08/15	1	10.45	1	10.50	10.50	0	3,127	0.00%
2022/08/11	24	10.16	0	0.00	10.15	24	3,110	0.77%
2022/08/10	0	0.00	4.3	10.14	10.10	-4.3	3,125	-0.14%
2022/08/09	0	0.00	19	10.13	10.05	-19	3,139	-0.61%
2022/08/08	0	0.00	22	10.05	10.05	-22	3,139	-0.70%
2022/08/05	0	0.00	5	10.04	10.05	-5	3,160	-0.16%
2022/08/04	84	9.71	35.3	9.73	9.73	48.7	3,161	1.54%
2022/08/03	1	10.00	0	0.00	9.96	1	3,145	0.03%
2022/08/01	8	10.34	20	10.35	10.35	-12	3,154	-0.38%
2022/07/29	7	10.21	0	0.00	10.15	7	3,139	0.22%
2022/07/27	0	0.00	9	10.17	10.20	-9	3,147	-0.29%
2022/07/26	1	10.10	0	0.00	10.10	1	3,138	0.03%
2022/07/25	0	0.00	5	10.20	10.15	-5	3,133	-0.16%
2022/07/20	0	0.00	5	10.00	9.94	-5	3,142	-0.16%
2022/07/15	0	0.00	6	9.45	9.46	-6	3,149	-0.19%
2022/07/14	2	9.37	1	9.41	9.40	1	3,157	0.03%
2022/07/13	0	0.00	8	9.31	9.30	-8	3,182	-0.25%
2022/07/12	14	8.96	0	0.00	8.91	14	3,182	0.44%
2022/07/11	1	9.39	9	9.35	9.35	-8	3,175	-0.25%
2022/07/08	0	0.00	10	9.48	9.48	-10	3,184	-0.31%
2022/07/07	7	9.09	2	9.17	9.22	5	3,180	0.16%
2022/07/06	0	0.00	2	9.04	9.02	-2	3,190	-0.06%
2022/07/05	1	9.23	1	9.06	9.16	0	3,185	0.00%
2022/07/01	20	9.36	2	9.19	9.06	18	3,223	0.56%
2022/06/28	20	10.20	30	10.10	10.10	-10	3,243	-0.31%
2022/06/27	0	0.00	3	10.23	10.25	-3	3,251	-0.09%
2022/06/24	20	9.95	1	9.95	10.00	19	3,266	0.58%
2022/06/22	4	9.73	6	9.96	9.76	-2	3,260	-0.06%
2022/06/21	2	9.76	56	9.76	10.05	-54	3,260	-1.66%
2022/06/20	10	9.91	3	9.93	9.66	7	3,264	0.21%
2022/06/17	3	10.00	2	10.10	10.10	1	3,231	0.03%
2022/06/14	4	10.04	8	10.20	10.20	-4	3,260	-0.12%
2022/06/13	11	10.19	0	0.00	10.15	11	3,251	0.34%
2022/06/10	15	10.51	0	0.00	10.45	15	3,247	0.46%
2022/06/09	1	10.80	45	10.64	10.60	-44	3,235	-1.36%
2022/06/08	55	10.65	15	10.65	10.65	40	3,197	1.25%
2022/06/07	44	10.52	10	10.53	10.50	34	3,216	1.06%
2022/06/06	9	10.71	0	0.00	10.65	9	3,230	0.28%
2022/06/02	13	10.90	10	10.75	10.75	3	3,155	0.10%
2022/06/01	0	0.00	11	10.65	10.70	-11	2,944	-0.37%
2022/05/31	22	10.79	5	10.65	10.65	17	2,886	0.59%
2022/05/30	11	10.31	0	0.00	10.40	11	2,659	0.41%
2022/05/27	5	10.40	28	10.45	10.45	-23	2,700	-0.85%
2022/05/26	3	10.17	0	0.00	10.15	3	2,557	0.12%
2022/05/25	16	10.15	0	0.00	10.25	16	2,553	0.63%
2022/05/24	55	10.58	19	10.59	10.25	36	2,575	1.40%
2022/05/23	107	11.10	24	10.98	10.90	83	2,451	3.39%	大買/
2022/05/20	1	10.70	2	10.85	10.75	-1	2,152	-0.05%
2022/05/19	2	10.85	1	10.90	10.85	1	2,164	0.05%
2022/05/18	2	11.15	1	11.20	11.15	1	2,169	0.05%
2022/05/13	1	10.40	1	10.30	10.40	0	2,197	0.00%
2022/05/12	21	10.14	0	0.00	10.00	21	2,207	0.95%
2022/05/11	0	0.00	1	10.30	10.15	-1	2,242	-0.04%
2022/05/09	10	10.30	0.5	10.40	10.30	9.5	2,352	0.40%
2022/05/06	2	10.65	1	10.55	10.75	1	2,403	0.04%
2022/05/05	2	10.85	5	11.00	10.85	-3	2,445	-0.12%
2022/04/29	5.1	10.66	0	0.00	10.60	5.1	2,523	0.20%
2022/04/28	0	0.00	3	10.70	10.80	-3	2,560	-0.12%
2022/04/27	0	0.00	15	10.45	10.70	-15	2,599	-0.58%
2022/04/26	1	10.75	0	0.00	10.75	1	2,597	0.04%
2022/04/25	3	10.85	0	0.00	10.75	3	2,627	0.11%
2022/04/22	0	0.00	5	11.22	11.20	-5	2,649	-0.19%
2022/04/21	1	11.40	0	0.00	11.25	1	2,739	0.04%
2022/04/20	0	0.00	13	11.25	11.30	-13	2,815	-0.46%
2022/04/19	1	11.20	11	11.29	11.20	-10	3,010	-0.33%
2022/04/18	10.1	10.90	2	10.90	10.90	8.1	3,160	0.25%
2022/04/15	9	11.05	4	11.01	11.05	5	3,583	0.14%
2022/04/14	1	11.15	1	11.35	11.15	0	3,739	0.00%
2022/04/13	8	11.34	2	11.30	11.35	6	3,916	0.15%
2022/04/12	1	11.15	0	0.00	11.05	1	4,330	0.02%
2022/04/11	0	0.00	11	11.15	11.15	-11	4,688	-0.23%
2022/04/08	0	0.00	7	11.56	11.55	-7	5,939	-0.12%
2022/04/07	20	11.60	1	11.45	11.45	19	6,608	0.29%
2022/04/06	7	11.84	1	11.75	11.90	6	6,749	0.09%
2022/04/01	4	11.89	2	11.95	11.95	2	7,088	0.03%
2022/03/31	4	12.10	0	0.00	12.10	4	7,157	0.06%
2022/03/30	2	12.25	0	0.00	12.25	2	7,207	0.03%
2022/03/28	9	12.57	0	0.00	12.60	9	7,773	0.12%
2022/03/25	6	12.78	0	0.00	12.85	6	7,848	0.08%
2022/03/24	0	0.00	12	12.95	12.95	-12	7,888	-0.15%
2022/03/22	3	12.90	1	13.00	13.10	2	8,294	0.02%
2022/03/21	9	13.07	22	13.40	12.90	-13	9,065	-0.14%
2022/03/18	0	0.00	3	13.25	13.15	-3	10,021	-0.03%
2022/03/17	5	13.00	0	0.00	13.05	5	10,283	0.05%
2022/03/15	5	12.80	2	12.80	12.90	3	11,145	0.03%
2022/03/14	5	13.30	0	0.00	13.15	5	11,143	0.04%
2022/03/11	1	13.00	1	13.10	13.20	0	11,265	0.00%
2022/03/10	5	13.05	33	13.16	13.10	-28	11,290	-0.25%
2022/03/09	4	12.78	8	12.85	12.80	-4	11,254	-0.04%
2022/03/08	1.1	12.30	20	12.40	12.15	-19	11,217	-0.17%
2022/03/07	6	12.15	0	0.00	12.20	6	11,190	0.05%
2022/03/03	0	0.00	3	13.15	13.00	-3	11,300	-0.03%
2022/03/02	11	13.03	8	12.97	13.00	3	11,335	0.03%
2022/03/01	3	13.05	3	13.05	13.15	0	11,239	0.00%
2022/02/25	16	12.92	0	0.00	12.80	16	11,249	0.14%
2022/02/24	13.1	13.04	2	12.90	12.85	11.1	11,276	0.10%
2022/02/23	2	13.60	0	0.00	13.55	2	11,268	0.02%
2022/02/22	12	13.64	0	0.00	13.60	12	11,281	0.11%
2022/02/21	1	14.00	3	14.00	14.00	-2	11,304	-0.02%
2022/02/17	5	14.00	1	13.85	13.85	4	11,282	0.04%
2022/02/16	1	14.25	2	14.35	14.10	-1	11,265	-0.01%
2022/02/15	2	14.15	5	14.29	13.90	-3	11,272	-0.03%
2022/02/14	2.1	13.90	0	0.00	13.90	2.1	11,236	0.02%
2022/02/11	0	0.00	15	14.43	14.30	-15	11,205	-0.13%
2022/02/10	1	14.50	3	14.25	14.20	-2	11,154	-0.02%
2022/02/09	10	14.10	18	14.02	14.30	-8	11,116	-0.07%
2022/02/08	0	0.00	2	14.00	14.00	-2	11,059	-0.02%
2022/02/07	1	13.20	4	13.16	13.45	-3	11,009	-0.03%
2022/01/26	3	12.80	0	0.00	12.70	3	10,980	0.03%
2022/01/25	5	12.85	15	12.90	12.75	-10	10,972	-0.09%
2022/01/24	2	13.00	0	0.00	13.15	2	10,947	0.02%
2022/01/21	7	13.39	0.4	13.30	13.25	6.6	10,923	0.06%
2022/01/20	7	13.79	0	0.00	13.70	7	10,900	0.06%
2022/01/18	4	13.89	3	13.88	13.75	1	10,828	0.01%
2022/01/17	1	13.40	2	13.63	13.65	-1	10,791	-0.01%
2022/01/14	4	13.29	2	13.55	13.35	2	10,755	0.02%
2022/01/13	0	0.00	34	14.00	13.70	-34	10,673	-0.32%
2022/01/12	30	14.22	1	14.40	14.00	29	10,594	0.27%
2022/01/11	6	14.20	6	13.94	14.15	0	10,392	0.00%
2022/01/10	15	14.79	2	14.93	14.40	13	10,207	0.13%
2022/01/07	16	14.67	2	14.70	14.55	14	9,773	0.14%
2022/01/06	15	15.12	20	15.19	15.15	-5	9,598	-0.05%
2022/01/05	28	15.30	25	15.39	14.90	3	9,413	0.03%
2022/01/04	20	15.43	33	15.48	15.10	-13	8,986	-0.14%
2022/01/03	89	16.18	4	16.29	16.10	85	8,602	0.99%
2021/12/30	6	15.22	23	15.96	16.00	-17	7,340	-0.23%
2021/12/29	5	14.55	2	14.70	14.55	3	6,655	0.05%
2021/12/28	7	14.89	10	14.78	14.60	-3	6,490	-0.05%
2021/12/27	18	14.42	3	14.43	14.45	15	6,159	0.24%
2021/12/24	7	14.23	1	14.25	14.10	6	6,077	0.10%
2021/12/23	1	14.35	2	14.45	14.35	-1	6,005	-0.02%
2021/12/22	6	14.62	3	14.58	14.30	3	5,924	0.05%
2021/12/21	0	0.00	2	14.10	13.95	-2	5,385	-0.04%
2021/12/20	0	0.00	5	14.05	14.10	-5	5,307	-0.09%
2021/12/17	5	14.00	3	14.17	14.00	2	5,250	0.04%
2021/12/16	16	14.87	15	14.75	14.85	1	5,064	0.02%
2021/12/15	60	14.94	64	14.98	14.60	-4	4,812	-0.08%
2021/12/14	113	15.66	67	14.70	14.10	46	4,038	1.14%	大買/
2021/12/13	22	14.86	17	15.48	15.55	5	3,048	0.16%
2021/12/10	99	13.41	56	13.95	14.15	43	2,758	1.56%
2021/12/09	1	12.85	14	12.57	12.90	-13	2,045	-0.64%
2021/12/08	0	0.00	6	11.72	11.75	-6	1,838	-0.33%
2021/12/07	1	11.75	0	0.00	11.50	1	1,810	0.06%
2021/12/06	1	11.45	3	11.35	11.45	-2	1,682	-0.12%
2021/11/30	0	0.00	34	10.85	10.85	-34	1,681	-2.02%
2021/11/29	9	10.51	10	10.70	10.70	-1	1,549	-0.06%
2021/11/26	36	11.05	0	0.00	10.90	36	1,524	2.36%
2021/11/24	2	11.15	10	11.42	11.65	-8	1,453	-0.55%
2021/11/23	8.1	11.25	6	11.29	11.25	2.1	1,424	0.15%
2021/11/22	1	11.50	1	11.60	11.70	0	1,376	0.00%
2021/11/19	4	11.23	4	11.30	11.30	0	1,324	0.00%
2021/11/18	5	11.40	13	11.50	11.50	-8	1,294	-0.62%
2021/11/17	0	0.00	41	11.00	11.00	-41	1,240	-3.30%
2021/11/16	0	0.00	50	10.94	10.90	-50	1,240	-4.03%
2021/11/15	6	10.87	10	10.85	10.85	-4	1,236	-0.32%
2021/11/12	96	10.96	0	0.00	10.90	96	1,226	7.83%
2021/11/11	0	0.00	1	11.30	11.25	-1	1,194	-0.08%
2021/11/10	0	0.00	30	11.18	11.15	-30	1,203	-2.49%
2021/11/09	0	0.00	40	11.20	11.20	-40	1,215	-3.29%
2021/11/08	0	0.00	31	11.35	11.40	-31	1,220	-2.54%
2021/11/05	10	11.15	0.1	12.05	11.25	9.9	1,265	0.78%
2021/11/04	4	11.10	0	0.00	11.10	4	1,268	0.32%
2021/11/03	3	11.12	11	11.15	11.15	-8	1,273	-0.63%
2021/11/02	21	11.17	1	11.40	11.10	20	1,268	1.58%
2021/11/01	0	0.00	11	11.40	11.40	-11	1,313	-0.84%
2021/10/29	0	0.00	60	11.15	11.15	-60	1,354	-4.43%
2021/10/28	0	0.00	12	11.25	11.20	-12	1,343	-0.89%
2021/10/27	7	11.10	11	11.20	11.15	-4	1,329	-0.30%
2021/10/26	2	11.20	6	11.38	11.20	-4	1,332	-0.30%
2021/10/25	0	0.00	4	11.26	11.35	-4	1,338	-0.30%
2021/10/22	0	0.00	36	11.15	11.15	-36	1,361	-2.64%
2021/10/21	0	0.00	20	11.00	11.00	-20	1,366	-1.46%
2021/10/20	5	11.00	48	10.81	10.80	-43	1,380	-3.12%
2021/10/19	0	0.00	2	10.95	10.90	-2	1,406	-0.14%
2021/10/18	2	10.65	0	0.00	10.70	2	1,458	0.14%
2021/10/13	6	10.28	0	0.00	10.30	6	1,672	0.36%
2021/10/12	4	10.43	1	10.60	10.40	3	1,684	0.18%
2021/10/05	1	10.30	0	0.00	10.60	1	1,752	0.06%
2021/10/04	79	10.41	60.9	10.21	10.20	18.1	1,738	1.04%
2021/10/01	25	10.93	0	0.00	10.85	25	1,715	1.46%
2021/09/30	4	11.10	11	11.20	11.20	-7	1,703	-0.41%
2021/09/29	14	11.08	13	11.17	11.15	1	1,707	0.06%
2021/09/28	0	0.00	1	11.50	11.45	-1	1,721	-0.06%
2021/09/27	0	0.00	3	11.62	11.60	-3	1,732	-0.17%
2021/09/23	6	11.13	0.8	11.30	11.20	5.2	1,727	0.30%
2021/09/22	2	11.15	0.9	11.35	11.20	1.1	1,739	0.06%
2021/09/17	0	0.00	2	11.45	11.50	-2	1,796	-0.11%
2021/09/16	3	11.15	31	11.15	11.15	-28	1,808	-1.55%
2021/09/15	3	11.20	5.7	11.34	11.25	-2.7	1,811	-0.15%
2021/09/14	2	11.20	4	11.33	11.35	-2	1,824	-0.11%
2021/09/13	10	11.25	2	11.25	11.25	8	1,832	0.44%
2021/09/10	9	11.23	0	0.00	11.25	9	1,853	0.49%
2021/09/09	2	11.08	1.3	11.20	11.20	0.7	1,861	0.03%
2021/09/08	59	10.97	31.9	10.87	10.85	27.1	1,860	1.46%
2021/09/07	12	11.33	0	0.00	11.35	12	1,830	0.66%
2021/09/06	141	11.47	0	0.00	11.40	141	1,825	7.73%	大買/鉅額交易
2021/09/03	1	11.85	10	11.85	11.85	-9	1,819	-0.49%
2021/09/02	37	11.73	0	0.00	11.75	37	1,823	2.03%
2021/08/31	0	0.00	30	11.90	11.90	-30	1,861	-1.61%
2021/08/25	1	11.75	2	12.13	12.15	-1	1,883	-0.05%
2021/08/23	1	11.65	0	0.00	12.15	1	1,923	0.05%
2021/08/20	0	0.00	0	11.50	11.50	0	1,928	0.00%
2021/08/19	4	11.35	3	11.40	11.40	1	1,928	0.05%
2021/08/18	1	11.30	1	12.00	12.00	0	1,917	0.00%
2021/08/17	2	11.78	0	0.00	11.60	2	1,937	0.10%
2021/08/16	13	11.87	10	11.90	11.90	3	1,948	0.15%
2021/08/13	11	12.28	0	0.00	12.25	11	1,972	0.56%
2021/08/12	0	0.00	4	12.68	12.65	-4	1,974	-0.20%
2021/08/11	93	12.44	0	0.00	12.50	93	1,996	4.66%
2021/08/05	15	13.70	0	0.00	13.55	15	2,111	0.71%
2021/08/04	3	14.10	15	13.76	14.10	-12	2,129	-0.56%
2021/08/02	0	0.00	15	13.57	13.55	-15	2,198	-0.68%
2021/07/30	10	13.60	25	13.34	13.30	-15	2,233	-0.67%
2021/07/28	0	0.00	44	13.15	13.35	-44	2,338	-1.88%
2021/07/27	0	0.00	4	13.75	13.55	-4	2,436	-0.16%
2021/07/26	10	14.20	5	14.10	14.05	5	2,533	0.20%
2021/07/23	0	0.00	20	14.03	14.00	-20	2,604	-0.77%
2021/07/22	0	0.00	20	13.79	13.80	-20	2,696	-0.74%
2021/07/21	3	13.25	19	13.14	13.15	-16	2,834	-0.56%
2021/07/20	14	13.65	1	13.70	13.45	13	3,015	0.43%
2021/07/19	18	14.04	23	14.17	14.25	-5	3,107	-0.16%
2021/07/16	20	13.80	0	0.00	13.60	20	3,274	0.61%
2021/07/13	0	0.00	1	14.00	13.70	-1	3,579	-0.03%
2021/07/12	10	13.40	0	0.00	13.55	10	3,608	0.28%
2021/07/06	0	0.00	2	13.48	13.50	-2	4,159	-0.05%
2021/07/05	0	0.00	1	13.75	13.75	-1	4,274	-0.02%
2021/07/01	2	13.35	0	0.00	13.25	2	4,421	0.05%
2021/06/29	0	0.00	2	13.55	13.40	-2	4,776	-0.04%
2021/06/28	2	13.75	1	13.75	13.75	1	5,029	0.02%
2021/06/24	0	0.00	5	13.86	13.85	-5	5,440	-0.09%
2021/06/21	3	13.23	1	13.30	13.25	2	5,511	0.04%
2021/06/18	0	0.00	2	13.70	13.65	-2	5,603	-0.04%
2021/06/17	5	14.05	1	14.05	14.00	4	5,734	0.07%
2021/06/15	4	13.80	1	13.90	13.85	3	6,337	0.05%
2021/06/11	4	13.75	4	13.90	13.85	0	6,345	0.00%
2021/06/10	8	13.71	1	13.75	13.65	7	6,348	0.11%
2021/06/08	0	0.00	10	14.10	13.95	-10	6,375	-0.16%
2021/06/07	1	13.95	0	0.00	13.95	1	6,364	0.02%
2021/06/03	1	14.35	0	0.00	14.15	1	6,361	0.02%
2021/06/01	1	14.35	11	14.28	14.30	-10	6,363	-0.16%
2021/05/31	11	14.15	0	0.00	13.80	11	6,353	0.17%
2021/05/28	5	13.61	0	0.00	13.65	5	6,333	0.08%
2021/05/27	1	13.35	0	0.00	13.35	1	6,351	0.02%
2021/05/26	0	0.00	3	13.52	13.55	-3	6,377	-0.05%
2021/05/25	3	13.45	0	0.00	13.40	3	6,403	0.05%
2021/05/24	2	12.65	2	13.00	13.20	0	6,427	0.00%
2021/05/19	5	12.42	6	12.62	12.85	-1	6,491	-0.02%
2021/05/18	5	11.70	2	12.18	12.30	3	6,486	0.05%
2021/05/17	2	11.23	3	11.35	11.20	-1	6,454	-0.02%
2021/05/14	13	12.51	0	0.00	12.40	13	6,392	0.20%
2021/05/13	2	12.25	1	12.35	12.45	1	6,367	0.02%
2021/05/12	7	13.19	14	13.48	12.70	-7	6,401	-0.11%
2021/05/11	17	14.30	4	14.94	14.05	13	6,343	0.20%
2021/05/10	0	0.00	3	15.22	15.60	-3	6,320	-0.05%
2021/05/07	1	14.85	0	0.00	14.90	1	6,300	0.02%
2021/05/06	5	14.34	0	0.00	14.35	5	6,262	0.08%
2021/05/05	11	14.82	10	14.65	14.55	1	6,200	0.02%
2021/05/04	18	14.68	7	14.80	14.80	11	6,154	0.18%
2021/05/03	5	16.12	3	16.07	15.85	2	6,039	0.03%
2021/04/29	6	17.15	22	17.10	17.05	-16	5,940	-0.27%
2021/04/28	2	17.73	7	17.74	17.75	-5	5,858	-0.09%
2021/04/27	5	17.93	38	17.61	17.70	-33	5,780	-0.57%
2021/04/26	38	18.22	10	18.10	18.25	28	5,597	0.50%
2021/04/23	26	18.10	17	17.42	18.00	9	5,401	0.17%
2021/04/22	38	18.07	7	17.29	17.00	31	5,269	0.59%
2021/04/21	17	17.96	10	18.20	18.35	7	5,031	0.14%
2021/04/20	0	0.00	2	17.38	17.40	-2	4,900	-0.04%
2021/04/19	17	17.16	3	17.38	17.25	14	4,883	0.29%
2021/04/16	2	17.53	1	17.70	17.40	1	4,822	0.02%
2021/04/15	6	17.03	2	17.50	17.45	4	4,768	0.08%
2021/04/14	3	16.57	0	0.00	16.75	3	4,583	0.07%
2021/04/13	1	17.70	0	0.00	16.90	1	4,557	0.02%
2021/04/12	4	17.81	9	18.08	17.70	-5	4,493	-0.11%
2021/04/09	2	17.40	10	17.50	17.35	-8	4,339	-0.18%
2021/04/08	1	17.40	0	0.00	17.30	1	4,247	0.02%
2021/04/07	2	17.35	14	17.35	17.35	-12	4,208	-0.29%
2021/04/06	24	17.15	15	17.00	16.85	9	4,178	0.22%
2021/04/01	19	17.59	2	17.35	17.00	17	4,311	0.39%
2021/03/31	6	16.56	31	16.47	16.85	-25	4,099	-0.61%
2021/03/30	38	16.13	25	16.22	16.10	13	3,892	0.33%
2021/03/29	3	15.57	42	15.49	15.40	-39	3,593	-1.09%
2021/03/26	6	14.80	0	0.00	14.80	6	3,579	0.17%
2021/03/25	12	14.85	30	14.73	14.55	-18	3,595	-0.50%
2021/03/24	2	15.00	0	0.00	14.90	2	3,567	0.06%
2021/03/23	21	15.75	3	15.12	15.10	18	3,541	0.51%
2021/03/22	21	15.68	13	15.54	15.55	8	3,447	0.23%
2021/03/19	29	15.00	3	15.23	15.00	26	3,346	0.78%
2021/03/18	6	14.93	21	15.02	15.30	-15	3,049	-0.49%
2021/03/17	0	0.00	5	14.06	13.95	-5	2,838	-0.18%
2021/03/16	3	14.05	5	14.10	14.05	-2	2,875	-0.07%
2021/03/15	2	14.20	7	14.17	14.20	-5	2,941	-0.17%
2021/03/12	2	13.90	0	0.00	14.00	2	2,967	0.07%
2021/03/10	0	0.00	1	13.85	13.80	-1	3,338	-0.03%
2021/03/09	11	13.68	50	13.70	13.65	-39	3,383	-1.15%
2021/03/04	3	13.93	0	0.00	13.95	3	3,922	0.08%
2021/03/02	10	14.20	0	0.00	13.85	10	3,969	0.25%
2021/02/26	2	14.15	0	0.00	14.20	2	3,976	0.05%
2021/02/23	10	14.18	0	0.00	14.10	10	4,399	0.23%
2021/02/22	0	0.00	5	13.84	14.05	-5	4,684	-0.11%
2021/02/19	0	0.00	1	13.55	13.50	-1	4,625	-0.02%
2021/02/18	0	0.00	6	13.39	13.45	-6	4,610	-0.13%
2021/02/17	0	0.00	2	13.08	13.10	-2	4,609	-0.04%
2021/02/05	0	0.00	30	12.70	12.60	-30	4,589	-0.65%
2021/02/04	2	12.70	0	0.00	12.70	2	4,590	0.04%
2021/02/03	3	12.98	15	13.00	13.00	-12	4,579	-0.26%
2021/02/02	2	12.63	0	0.00	12.50	2	4,487	0.04%
2021/02/01	30	12.80	0	0.00	12.75	30	4,465	0.67%
2021/01/26	0	0.00	6	12.50	12.50	-6	4,367	-0.14%
2021/01/25	6	12.41	0	0.00	12.55	6	4,361	0.14%
2021/01/21	3	12.63	5	12.70	12.40	-2	4,341	-0.05%
2021/01/20	44	12.84	41	12.51	12.50	3	4,325	0.07%
2021/01/19	3	13.38	0	0.00	13.20	3	4,281	0.07%
2021/01/18	4	13.30	5	13.34	13.30	-1	4,270	-0.02%
2021/01/15	1	13.55	2	13.55	13.55	-1	4,250	-0.02%
2021/01/14	2	14.25	1	14.15	14.05	1	4,215	0.02%
2021/01/13	1	13.90	8	14.06	14.00	-7	4,188	-0.17%
2021/01/12	12	13.56	15	13.36	13.30	-3	4,103	-0.07%
2021/01/11	1	13.75	0	0.00	13.80	1	4,076	0.02%
2021/01/08	21	13.62	21	13.64	13.60	0	4,066	0.00%
2021/01/07	11	13.69	11	13.80	13.80	0	4,093	0.00%
2021/01/06	35	14.30	23	14.47	13.80	12	4,117	0.29%
2021/01/05	1	14.35	0	0.00	14.30	1	4,033	0.02%
2021/01/04	0	0.00	25	14.13	14.25	-25	3,993	-0.63%
2020/12/31	2	14.13	0	0.00	14.10	2	3,966	0.05%
2020/12/30	0	0.00	1	14.25	14.25	-1	3,931	-0.03%
2020/12/29	5	14.50	0	0.00	14.50	5	3,900	0.13%
2020/12/28	44	14.58	11	14.82	14.85	33	3,815	0.86%
2020/12/25	1	13.95	1	14.10	14.10	0	3,536	0.00%
2020/12/24	0	0.00	10	14.45	14.05	-10	3,515	-0.28%
2020/12/23	0	0.00	1	14.15	14.15	-1	3,468	-0.03%
2020/12/22	5	14.28	5	13.95	13.80	0	3,450	0.00%
2020/12/21	0	0.00	1	13.55	13.60	-1	3,323	-0.03%
2020/12/17	1	13.90	0	0.00	13.85	1	3,288	0.03%
2020/12/15	10	14.25	0	0.00	13.65	10	3,289	0.30%
2020/12/14	0	0.00	36	14.15	14.15	-36	3,262	-1.10%
2020/12/11	2	13.65	5	13.40	13.60	-3	3,222	-0.09%
2020/12/10	3	14.05	23	14.15	13.95	-20	3,164	-0.63%
2020/12/09	21	14.35	13	14.21	14.10	8	3,119	0.26%
2020/12/08	10	14.12	10	14.11	13.85	0	3,059	0.00%
2020/12/07	27	14.42	17	14.13	14.25	10	3,048	0.33%
2020/12/04	19	14.36	15	14.48	14.50	4	2,894	0.14%
2020/12/03	0	0.00	2	13.90	13.65	-2	2,678	-0.07%
2020/12/02	10	13.98	16	13.87	13.90	-6	2,725	-0.22%
2020/12/01	21	14.14	7	14.31	14.30	14	2,750	0.51%
2020/11/30	19	13.84	36	13.57	13.70	-17	2,681	-0.63%
2020/11/27	1	12.90	0	0.00	12.95	1	2,474	0.04%
2020/11/26	3	12.67	5	12.70	12.70	-2	2,480	-0.08%
2020/11/25	10	12.55	0	0.00	12.55	10	2,452	0.41%
2020/11/24	10	12.64	10	12.75	12.50	0	2,414	0.00%
2020/11/23	0	0.00	2	12.45	12.65	-2	2,395	-0.08%
2020/11/20	28	13.13	24	13.01	12.65	4	2,329	0.17%
2020/11/19	30	12.70	18	12.87	12.90	12	1,896	0.63%
2020/11/18	15	11.65	0	0.00	11.75	15	1,573	0.95%
2020/11/10	0	0.00	8	11.31	11.25	-8	1,632	-0.49%
2020/11/06	2	11.15	0	0.00	11.10	2	1,622	0.12%
2020/11/05	2	11.10	0	0.00	11.10	2	1,645	0.12%
2020/11/02	1	10.80	1	10.85	10.85	0	1,683	0.00%
2020/10/30	6	11.18	3	11.15	11.05	3	1,682	0.18%
2020/10/29	1	11.20	1	11.25	11.25	0	1,687	0.00%
2020/10/27	3	11.50	0	0.00	11.55	3	1,813	0.17%
2020/10/26	15	11.75	10	11.70	11.70	5	1,818	0.27%
2020/10/23	4	11.51	8	11.71	11.70	-4	1,817	-0.22%
2020/10/22	4	11.55	0	0.00	11.65	4	1,837	0.22%
2020/10/21	2	11.55	2	11.70	11.70	0	1,848	0.00%
2020/10/20	1	11.55	1	11.65	11.65	0	1,861	0.00%
2020/10/15	0	0.00	10	12.25	11.80	-10	1,877	-0.53%
2020/10/14	1	11.70	9	11.79	11.85	-8	1,837	-0.44%
2020/10/12	0	0.00	1	11.15	11.15	-1	1,826	-0.05%
2020/10/07	5	11.20	0	0.00	11.25	5	1,861	0.27%
2020/10/06	2	11.20	0	0.00	11.25	2	1,890	0.11%
2020/10/05	2	10.85	5	11.10	11.10	-3	1,926	-0.16%
2020/09/28	0	0.00	2	11.08	11.15	-2	2,341	-0.09%
2020/09/25	5	10.88	0	0.00	10.65	5	2,363	0.21%
2020/09/21	0	0.00	1	12.00	12.00	-1	2,356	-0.04%
2020/09/18	2	12.10	6	11.97	11.95	-4	2,341	-0.17%
2020/09/15	0	0.00	10	11.84	11.80	-10	2,358	-0.42%
2020/09/11	9	11.63	0	0.00	11.60	9	2,413	0.37%
2020/09/10	31	12.24	10	12.15	11.90	21	2,400	0.87%
2020/09/09	0	0.00	1	11.70	12.20	-1	2,363	-0.04%
2020/09/08	20	11.93	5	12.15	11.90	15	2,353	0.64%
2020/09/07	44	12.35	8	12.40	12.15	36	2,355	1.53%
2020/09/04	22	12.10	16	12.50	12.50	6	2,284	0.26%
2020/09/03	25	11.65	137	11.59	11.85	-112	2,171	-5.16%	大賣/鉅額交易
2020/09/01	10	11.37	2	11.10	11.10	8	2,031	0.39%
2020/08/31	0	0.00	1	11.05	10.85	-1	2,084	-0.05%
2020/08/27	3	10.95	2	11.23	11.10	1	2,112	0.05%
2020/08/26	0	0.00	10	10.80	10.80	-10	2,084	-0.48%
2020/08/24	11	10.60	0	0.00	10.60	11	2,117	0.52%
2020/08/20	107	10.69	0	0.00	10.40	107	2,123	5.04%	大買/鉅額交易
2020/08/17	0	0.00	103	11.70	11.70	-103	2,075	-4.96%	大賣/鉅額交易
2020/08/11	102	11.20	2	11.43	11.30	100	2,042	4.90%	大買/
2020/08/10	3	11.35	0	0.00	11.40	3	2,035	0.15%
2020/08/06	0	0.00	10	11.60	11.60	-10	2,045	-0.49%
2020/08/03	5	11.80	7	11.94	11.80	-2	2,056	-0.10%
2020/07/31	10	12.00	22	11.69	12.00	-12	2,039	-0.59%
2020/07/30	0	0.00	100	11.20	11.00	-100	1,949	-5.13%
2020/07/28	108	10.80	0	0.00	10.75	108	1,958	5.51%	大買/鉅額交易
2020/07/27	6	11.20	1	11.25	11.20	5	1,951	0.26%
2020/07/24	5	11.50	0	0.00	11.25	5	1,988	0.25%
2020/07/22	2	11.65	118	11.99	11.65	-116	2,039	-5.69%	大賣/鉅額交易
2020/07/21	1	11.60	0	0.00	11.80	1	2,025	0.05%
2020/07/20	5	11.40	2	11.30	11.30	3	2,010	0.15%
2020/07/16	2	11.60	0	0.00	11.60	2	1,998	0.10%
2020/07/15	2	11.90	2	11.65	11.65	0	2,019	0.00%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/13	12	12.06	5	12.16	12.20	7	2,016	0.35%
2020/07/10	8	12.09	7	11.93	11.80	1	2,011	0.05%
2020/07/09	12	12.33	12	12.23	12.25	0	1,988	0.00%
2020/07/08	29	12.93	9	12.86	12.65	20	1,940	1.03%
2020/07/07	24	11.70	18	11.72	12.00	6	1,684	0.36%
2020/07/06	5	11.24	1	11.25	11.25	4	1,610	0.25%
2020/07/03	0	0.00	1	11.00	11.00	-1	1,589	-0.06%
2020/07/02	0	0.00	5	10.95	11.05	-5	1,581	-0.32%
2020/07/01	0	0.00	6	10.92	10.90	-6	1,589	-0.38%
2020/06/30	4	10.58	0	0.00	10.60	4	1,633	0.24%
2020/06/29	3	10.55	0	0.00	10.55	3	1,644	0.18%
2020/06/24	1	10.85	0	0.00	10.90	1	1,636	0.06%
2020/06/23	5	11.35	0	0.00	10.90	5	1,664	0.30%
2020/06/22	0	0.00	1	11.30	11.25	-1	1,665	-0.06%
2020/06/19	1	10.90	0	0.00	11.05	1	1,653	0.06%
2020/06/18	4	11.00	0	0.00	10.95	4	1,633	0.24%
2020/06/17	1	10.60	0	0.00	10.55	1	1,612	0.06%
2020/06/16	3	10.53	3	10.55	10.55	0	1,656	0.00%
2020/06/15	2	10.48	1	10.30	10.30	1	1,700	0.06%
2020/06/09	0	0.00	10	11.23	11.10	-10	1,772	-0.56%
2020/06/08	11	11.33	0	0.00	11.35	11	1,807	0.61%
2020/06/05	4	11.30	4	10.99	11.55	0	1,780	0.00%
2020/06/03	0	0.00	2	10.73	10.75	-2	1,725	-0.12%
2020/06/02	0	0.00	10	10.40	10.50	-10	1,793	-0.56%
2020/06/01	5	10.45	0	0.00	10.45	5	1,891	0.26%
2020/05/29	7	10.12	0	0.00	10.00	7	1,885	0.37%
2020/05/28	0	0.00	1	10.45	10.30	-1	1,875	-0.05%
2020/05/27	1	10.45	0	0.00	10.35	1	1,875	0.05%
2020/05/22	0	0.00	3	10.45	10.30	-3	1,885	-0.16%
2020/05/18	0	0.00	11	10.30	10.35	-11	1,889	-0.58%
2020/05/14	2	10.95	0	0.00	10.85	2	1,875	0.11%
2020/05/12	0	0.00	4	11.40	11.40	-4	1,850	-0.22%
2020/05/11	15	11.62	0	0.00	11.60	15	1,844	0.81%
2020/05/07	13	11.74	0.7	11.50	11.60	12.3	1,826	0.67%
2020/05/06	12	11.30	0	0.00	11.35	12	1,810	0.66%
2020/05/05	2	11.33	0	0.00	11.30	2	1,813	0.11%
2020/05/04	2	11.50	0	0.00	11.50	2	1,809	0.11%
2020/04/30	89	11.75	0	0.00	11.75	89	1,808	4.92%
2020/04/29	3	11.70	23	11.66	11.60	-20	1,812	-1.10%
2020/04/28	6	11.94	16	11.93	11.85	-10	1,781	-0.56%
2020/04/24	6	11.25	1	11.15	11.15	5	1,750	0.29%
2020/04/23	6	11.27	4	11.15	11.15	2	1,761	0.11%
2020/04/22	6	11.07	2	10.90	11.00	4	1,769	0.23%
2020/04/21	3	11.45	1	10.85	10.85	2	1,784	0.11%
2020/04/20	3	11.25	3	11.40	11.40	0	1,832	0.00%
2020/04/17	0	0.00	5	11.38	11.30	-5	1,833	-0.27%
2020/04/16	3	11.07	0	0.00	11.35	3	1,816	0.17%
2020/04/15	0	0.00	44	11.06	11.25	-44	1,812	-2.43%
2020/04/14	5	10.80	0	0.00	10.80	5	1,811	0.28%
2020/04/13	5	10.45	0	0.00	10.45	5	1,826	0.27%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/09	0	0.00	10	10.45	10.35	-10	1,909	-0.52%
2020/04/07	5	10.23	0	0.00	10.15	5	2,007	0.25%
2020/04/06	5	10.05	0	0.00	10.00	5	1,996	0.25%
2020/04/01	20	9.68	7	10.02	9.84	13	1,973	0.66%
2020/03/31	5	9.38	0	0.00	9.28	5	1,908	0.26%
2020/03/30	2	9.28	0	0.00	9.17	2	1,897	0.11%
2020/03/27	6	9.26	0	0.00	9.25	6	1,890	0.32%
2020/03/25	5	8.35	0	0.00	8.39	5	1,857	0.27%
2020/03/20	8	8.19	3	8.14	7.93	5	1,909	0.26%
2020/03/18	5	8.99	5	8.51	8.51	0	1,893	0.00%
2020/03/17	1	9.24	2	9.20	9.20	-1	1,863	-0.05%
2020/03/16	5	10.75	0	0.00	10.20	5	1,821	0.27%
2020/03/12	0	0.00	4	11.74	11.60	-4	1,760	-0.23%
2020/03/09	0	0.00	12	13.09	12.90	-12	1,701	-0.71%
2020/03/06	12	13.98	1	14.30	13.70	11	1,661	0.66%
2020/03/05	2	13.95	1	13.80	13.95	1	1,566	0.06%
2020/03/04	1	12.65	0	0.00	12.70	1	1,466	0.07%
2020/03/03	2	12.90	0	0.00	12.90	2	1,451	0.14%
2020/03/02	1	13.05	0	0.00	12.90	1	1,444	0.07%
2020/02/24	1	13.90	0	0.00	13.80	1	1,438	0.07%
2020/02/13	0	0.00	1	14.35	14.05	-1	1,482	-0.07%
2020/02/11	1	14.15	0	0.00	14.15	1	1,484	0.07%
2020/02/10	1	13.90	0	0.00	13.90	1	1,479	0.07%
2020/02/06	0	0.00	1	14.40	14.50	-1	1,466	-0.07%
2020/02/04	1	13.85	0	0.00	14.15	1	1,458	0.07%
2020/01/31	1	14.55	5	14.40	14.60	-4	1,451	-0.28%
2020/01/30	7	14.97	30	15.02	14.85	-23	1,448	-1.59%
2020/01/20	1	16.55	2	16.58	16.50	-1	1,426	-0.07%
2020/01/17	10	16.67	0	0.00	16.75	10	1,420	0.70%
2020/01/16	9	16.85	0	0.00	16.85	9	1,412	0.64%
2020/01/15	13	16.90	35	16.83	16.90	-22	1,402	-1.57%
2020/01/14	15	16.77	34	16.75	16.75	-19	1,386	-1.37%
2020/01/13	1	16.15	15	16.47	16.50	-14	1,318	-1.06%
2020/01/10	3	15.85	0	0.00	15.80	3	1,292	0.23%
2020/01/09	13	15.78	0	0.00	15.75	13	1,295	1.00%
2020/01/08	2	15.85	0	0.00	15.85	2	1,288	0.16%
2020/01/07	22	16.02	20	16.13	16.15	2	1,274	0.16%
2020/01/06	21	16.36	6	16.10	16.10	15	1,250	1.20%
2020/01/03	13	16.46	63	16.53	16.65	-50	1,230	-4.06%
2020/01/02	63	16.47	46	16.20	16.50	17	1,195	1.42%
2019/12/26	0	0.00	3	15.15	15.20	-3	1,223	-0.25%
2019/12/25	3	15.05	0	0.00	15.10	3	1,240	0.24%
2019/12/24	3	15.10	0	0.00	15.10	3	1,248	0.24%
2019/12/23	3	15.20	1	15.10	15.15	2	1,253	0.16%
2019/12/20	1	15.45	0	0.00	15.40	1	1,256	0.08%
2019/12/19	17	15.70	12	15.70	15.70	5	1,270	0.39%
2019/12/18	6	15.33	18	15.64	15.65	-12	1,299	-0.92%
2019/12/17	0	0.00	8	15.36	15.35	-8	1,263	-0.63%
2019/12/16	0	0.00	2	15.20	15.25	-2	1,236	-0.16%
2019/12/13	17	14.52	5	14.50	14.45	12	1,184	1.01%
2019/12/12	9	15.04	0	0.00	14.95	9	1,159	0.78%
2019/12/11	0	0.00	6	15.10	15.10	-6	1,154	-0.52%
2019/12/10	3	15.10	0	0.00	15.10	3	1,153	0.26%
2019/12/09	12	15.15	3	15.05	15.00	9	1,145	0.79%
2019/12/06	1	14.95	0	0.00	14.90	1	1,145	0.09%
2019/12/05	0	0.00	1	15.35	15.10	-1	1,144	-0.09%
2019/12/04	1	14.75	3	14.75	14.75	-2	1,129	-0.18%
2019/12/02	1	14.75	10	14.80	14.80	-9	1,150	-0.78%
2019/11/29	5	14.90	0	0.00	14.95	5	1,161	0.43%
2019/11/27	7	15.04	1	15.05	15.05	6	1,223	0.49%
2019/11/26	17	15.04	3	15.10	14.95	14	1,223	1.14%
2019/11/21	0	0.00	3	15.22	15.30	-3	1,207	-0.25%
2019/11/19	3	14.75	4	14.80	14.75	-1	1,174	-0.09%
2019/11/18	3	14.80	0	0.00	14.90	3	1,175	0.26%
2019/11/15	1	15.00	1	14.95	14.95	0	1,174	0.00%
2019/11/14	6	15.03	3	14.90	14.90	3	1,175	0.26%
2019/11/13	13	14.89	0	0.00	15.00	13	1,173	1.11%
2019/11/12	4	15.54	1	15.55	15.40	3	1,128	0.27%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/11/06	1	16.55	0	0.00	16.55	1	1,130	0.09%
2019/11/01	5	16.45	0	0.00	16.45	5	1,166	0.43%
2019/10/31	2	16.70	5	16.75	16.60	-3	1,182	-0.25%
2019/10/30	1	17.10	0	0.00	17.10	1	1,166	0.09%
2019/10/29	2	17.30	0	0.00	17.10	2	1,167	0.17%
2019/10/28	2	17.50	0	0.00	17.40	2	1,168	0.17%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/24	8	17.57	0	0.00	17.55	8	1,175	0.68%
2019/10/22	1	17.75	0	0.00	17.60	1	1,185	0.08%
2019/10/18	2	17.55	0	0.00	17.55	2	1,205	0.17%
2019/10/17	4	17.58	0	0.00	17.60	4	1,217	0.33%
2019/10/16	5	17.60	1	17.85	17.60	4	1,228	0.33%
2019/10/15	2	17.63	0	0.00	17.70	2	1,234	0.16%
2019/10/14	4	17.70	0	0.00	17.65	4	1,231	0.32%
2019/10/09	2	17.55	2	17.65	17.65	0	1,241	0.00%
2019/10/08	17	17.82	0	0.00	17.80	17	1,239	1.37%
2019/10/07	1	18.30	0	0.00	18.35	1	1,212	0.08%
2019/10/04	16	18.83	42	18.80	18.65	-26	1,205	-2.16%
2019/10/03	0	0.00	11	18.45	18.60	-11	1,118	-0.98%
2019/10/02	1	18.20	4	18.10	18.15	-3	1,111	-0.27%
2019/10/01	0	0.00	11	18.05	18.10	-11	1,111	-0.99%
2019/09/27	10	17.64	0	0.00	17.55	10	1,105	0.90%
2019/09/26	5	18.03	2	17.90	17.90	3	1,131	0.27%
2019/09/25	1	18.10	0	0.00	18.10	1	1,204	0.08%
2019/09/24	33	18.25	3	18.30	18.30	30	1,206	2.49%
2019/09/23	15	18.20	17	18.07	18.20	-2	1,185	-0.17%
2019/09/20	4	17.46	4	17.50	17.40	0	1,136	0.00%
2019/09/19	1	17.40	0	0.00	17.45	1	1,158	0.09%
2019/09/18	1	17.30	5	17.48	17.50	-4	1,172	-0.34%
2019/09/17	6	17.47	0	0.00	17.30	6	1,171	0.51%
2019/09/11	9	17.47	1	17.45	17.35	8	1,218	0.66%
2019/09/10	8	17.59	0	0.00	17.55	8	1,232	0.65%
2019/09/09	2	18.00	0	0.00	17.95	2	1,228	0.16%
2019/09/06	3	18.10	2	18.20	18.25	1	1,228	0.08%
2019/09/05	3	17.93	5	18.00	17.90	-2	1,234	-0.16%
2019/09/03	0	0.00	11	18.15	18.00	-11	1,240	-0.89%
2019/09/02	1	18.30	1	18.30	18.30	0	1,243	0.00%
2019/08/30	0	0.00	14	18.03	18.10	-14	1,247	-1.12%
2019/08/29	0	0.00	2	17.40	17.40	-2	1,213	-0.16%
2019/08/28	0	0.00	4	17.15	17.10	-4	1,213	-0.33%
2019/08/27	1	17.00	0	0.00	17.00	1	1,222	0.08%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/22	6	17.43	3	17.45	17.40	3	1,293	0.23%
2019/08/19	1	17.20	3	17.25	17.25	-2	1,312	-0.15%
2019/08/16	0	0.00	1	17.30	17.30	-1	1,328	-0.08%
2019/08/15	0	0.00	10	17.05	17.00	-10	1,341	-0.75%
2019/08/14	10	17.35	0	0.00	17.05	10	1,348	0.74%
2019/08/13	0	0.00	1	17.05	17.05	-1	1,349	-0.07%
2019/08/08	1	16.45	0	0.00	16.45	1	1,358	0.07%
2019/08/06	4	15.78	1	15.85	16.20	3	1,392	0.22%
2019/08/05	1	17.00	0	0.00	16.55	1	1,404	0.07%
2019/08/02	3	17.37	0	0.00	17.30	3	1,409	0.21%
2019/08/01	9	17.91	11	17.85	17.85	-2	1,416	-0.14%
2019/07/31	2	18.08	0	0.00	18.10	2	1,424	0.14%
2019/07/30	8	18.22	1	18.50	18.15	7	1,432	0.49%
2019/07/29	0	0.00	2	18.60	18.55	-2	1,463	-0.14%
2019/07/26	1	18.60	26	18.75	18.65	-25	1,474	-1.70%
2019/07/25	15	18.28	10	18.55	18.55	5	1,495	0.33%
2019/07/24	1	18.30	0	0.00	18.25	1	1,561	0.06%
2019/07/23	5	18.50	9	18.26	18.35	-4	1,611	-0.25%
2019/07/22	0	0.00	5	17.85	17.80	-5	1,642	-0.30%
2019/07/19	5	18.02	0	0.00	18.00	5	1,675	0.30%
2019/07/18	3	18.10	0	0.00	18.05	3	1,809	0.17%
2019/07/16	0	0.00	4	18.49	18.50	-4	2,294	-0.17%
2019/07/15	7	18.21	7	18.27	18.30	0	2,328	0.00%
2019/07/12	6	18.55	0	0.00	18.60	6	2,396	0.25%
2019/07/11	0	0.00	2	18.85	18.85	-2	2,482	-0.08%
2019/07/09	6	18.63	0	0.00	18.55	6	2,865	0.21%
2019/07/08	1	19.00	0	0.00	18.95	1	2,886	0.03%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/03	9	19.59	0	0.00	19.40	9	3,047	0.30%
2019/07/02	0	0.00	13	19.55	19.95	-13	3,071	-0.42%
2019/06/26	6	19.01	2	18.70	18.70	4	3,248	0.12%
2019/06/25	3	19.38	3	19.48	19.25	0	3,285	0.00%
2019/06/24	1	19.55	0	0.00	19.55	1	3,327	0.03%
2019/06/21	0	0.00	1	19.70	19.55	-1	3,581	-0.03%
2019/06/20	0	0.00	1	19.50	19.60	-1	3,676	-0.03%
2019/06/19	3	19.13	0	0.00	19.55	3	3,892	0.08%
2019/06/18	1	19.00	0	0.00	18.85	1	4,093	0.02%
2019/06/14	1	19.45	0	0.00	19.40	1	4,192	0.02%
2019/06/10	0	0.00	5	19.00	18.90	-5	4,831	-0.10%
2019/06/06	0	0.00	5	18.95	19.05	-5	4,885	-0.10%
2019/06/04	0	0.00	1	19.25	19.00	-1	5,196	-0.02%
2019/06/03	1	19.00	1	19.20	19.00	0	5,485	0.00%
2019/05/31	0	0.00	7	19.09	19.15	-7	5,623	-0.12%
2019/05/30	0	0.00	73	18.67	18.75	-73	5,667	-1.29%
2019/05/28	0	0.00	28	18.30	18.15	-28	6,344	-0.44%
2019/05/27	2	18.10	5	18.05	18.00	-3	6,406	-0.05%
2019/05/24	5	18.15	1	18.15	18.15	4	6,510	0.06%
2019/05/23	0	0.00	5	17.85	17.90	-5	6,798	-0.07%
2019/05/22	1	17.90	1	18.10	17.90	0	6,934	0.00%
2019/05/21	10	17.56	0	0.00	17.55	10	7,131	0.14%
2019/05/20	10	17.38	0	0.00	17.30	10	7,268	0.14%
2019/05/16	0	0.00	20	18.25	18.00	-20	8,159	-0.25%
2019/05/14	0	0.00	13	17.51	18.15	-13	8,557	-0.15%
2019/05/13	1	17.80	45	17.87	17.75	-44	8,610	-0.51%
2019/05/10	20	18.25	0	0.00	18.25	20	8,636	0.23%
2019/05/09	4	18.88	5	18.20	18.20	-1	8,684	-0.01%
2019/05/07	0	0.00	5	19.10	19.10	-5	8,754	-0.06%
2019/05/06	11	19.09	0	0.00	18.90	11	8,890	0.12%
2019/05/03	8	19.55	8	19.64	19.50	0	8,868	0.00%
2019/05/02	3	19.55	4	19.55	19.50	-1	8,861	-0.01%
2019/04/30	14	19.50	5	19.50	19.30	9	8,840	0.10%
2019/04/29	10	20.32	5	20.06	20.00	5	8,788	0.06%
2019/04/26	5	20.61	3	20.55	20.55	2	8,746	0.02%
2019/04/25	6	20.77	7	20.98	20.95	-1	8,709	-0.01%
2019/04/24	10	20.96	1	20.90	20.85	9	8,691	0.10%
2019/04/23	113	22.21	33	22.18	21.65	80	8,579	0.93%	大買/
2019/04/22	3	21.42	10	21.49	21.65	-7	8,170	-0.09%
2019/04/19	9	20.92	3	20.93	20.90	6	8,086	0.07%
2019/04/18	5	21.03	101	21.00	20.70	-96	8,058	-1.19%	大賣/
2019/04/17	2	21.55	0	0.00	21.30	2	7,997	0.03%
2019/04/16	23	22.07	7	22.04	21.85	16	7,921	0.20%
2019/04/15	137	21.54	14	21.59	21.60	123	7,713	1.59%	大買/鉅額交易
2019/04/11	13	21.58	25	21.81	21.10	-12	7,598	-0.16%
2019/04/10	1	21.20	8	21.38	21.45	-7	7,498	-0.09%
2019/04/09	15	21.25	11	21.11	21.10	4	7,482	0.05%
2019/04/08	12	21.36	0	0.00	21.10	12	7,475	0.16%
2019/04/03	23	21.19	3	21.50	21.15	20	7,446	0.27%
2019/04/02	10	20.85	31	20.92	20.80	-21	7,366	-0.29%
2019/04/01	7	20.61	0	0.00	20.40	7	7,315	0.10%
2019/03/29	0	0.00	1	20.30	20.60	-1	7,273	-0.01%
2019/03/28	6	20.66	2	20.60	20.40	4	7,281	0.05%
2019/03/27	5	20.85	6	21.20	20.85	-1	7,371	-0.01%
2019/03/26	38	21.64	17	21.63	21.30	21	7,649	0.27%
2019/03/25	14	20.62	5	20.65	21.05	9	7,476	0.12%
2019/03/22	59	22.03	49	21.51	21.30	10	7,428	0.13%
2019/03/21	22	21.50	42	21.73	22.15	-20	7,226	-0.28%
2019/03/20	7	20.92	7	20.91	20.90	0	7,022	0.00%
2019/03/19	0	0.00	2	20.85	20.75	-2	7,005	-0.03%
2019/03/18	10	21.18	21	21.30	21.15	-11	6,945	-0.16%
2019/03/15	3	20.42	7	20.84	20.70	-4	6,757	-0.06%
2019/03/14	14	20.48	4	20.40	20.55	10	6,726	0.15%
2019/03/13	78	20.87	85	20.96	20.70	-7	6,777	-0.10%
2019/03/12	23	20.34	2	20.30	20.30	21	6,556	0.32%
2019/03/11	20	20.48	9	20.53	20.40	11	6,594	0.17%
2019/03/08	23	20.60	11	20.83	20.50	12	6,674	0.18%
2019/03/07	12	20.78	9.7	20.79	20.80	2.3	6,451	0.04%
2019/03/06	2	20.78	13	20.95	20.75	-11	6,282	-0.18%
2019/03/04	36	20.80	34	20.67	20.90	2	6,402	0.03%
2019/02/27	49	20.73	37	20.76	20.60	12	6,134	0.20%
2019/02/26	2	19.98	6	20.07	19.90	-4	5,759	-0.07%
2019/02/25	4	19.90	35	20.07	20.20	-31	5,731	-0.54%
2019/02/22	71	20.59	34	20.67	20.25	37	5,680	0.65%
2019/02/21	4	20.18	19	19.92	20.60	-15	5,529	-0.27%
2019/02/20	20	20.25	11	20.66	20.15	9	5,470	0.16%
2019/02/19	2	19.80	22	20.03	19.90	-20	5,320	-0.38%
2019/02/18	24	20.62	68	20.24	20.30	-44	5,299	-0.83%
2019/02/15	104	19.78	77	19.93	19.75	27	5,062	0.53%	大買/
2019/02/14	23	18.69	158	19.10	19.55	-135	4,542	-2.97%	大賣/鉅額交易
2019/02/13	1	17.80	0	0.00	17.80	1	4,384	0.02%
2019/02/12	5	17.60	2	17.35	17.60	3	4,524	0.07%
2019/01/30	8	17.20	0	0.00	17.00	8	4,689	0.17%
2019/01/29	1	16.85	0	0.00	17.05	1	4,771	0.02%
2019/01/28	20	17.05	2	16.90	17.05	18	4,912	0.37%
2019/01/25	3	17.08	5	16.87	17.10	-2	5,187	-0.04%
2019/01/21	2	16.85	0	0.00	16.60	2	5,589	0.04%
2019/01/14	0	0.00	2	16.10	15.90	-2	5,862	-0.03%
2019/01/04	1	15.20	0	0.00	15.60	1	6,167	0.02%
2019/01/03	15	16.65	3	16.40	16.20	12	6,201	0.19%
2018/12/28	1	16.20	1	16.25	16.05	0	6,500	0.00%
2018/12/27	7	16.63	0	0.00	16.50	7	6,529	0.11%
2018/12/26	41	16.64	10	16.71	16.35	31	6,578	0.47%
2018/12/25	14	16.73	0	0.00	16.50	14	6,623	0.21%
2018/12/22	10	17.40	10	17.15	17.15	0	6,778	0.00%
2018/12/21	10	17.30	10	17.30	17.30	0	6,885	0.00%
2018/12/20	40	17.71	37	17.16	17.15	3	7,010	0.04%
2018/12/19	51	18.44	51	18.70	18.35	0	6,916	0.00%
2018/12/18	6	17.40	11	17.54	17.50	-5	6,619	-0.08%
2018/12/17	3	17.10	0	0.00	17.05	3	6,574	0.05%
2018/12/13	3	17.10	0	0.00	17.10	3	6,541	0.05%
2018/12/11	1	16.95	0	0.00	16.85	1	6,585	0.02%
2018/12/07	3	17.35	0	0.00	17.40	3	6,846	0.04%
2018/12/06	5	17.21	15	17.94	16.80	-10	6,864	-0.15%
2018/12/05	1	18.35	0	0.00	18.30	1	6,779	0.01%
2018/12/04	32	18.54	14	18.85	18.50	18	6,829	0.26%
2018/12/03	16	18.50	9	18.68	18.50	7	6,770	0.10%
2018/11/30	4	18.05	1	17.90	17.85	3	6,647	0.05%
2018/11/29	12	17.79	8	17.85	17.60	4	6,593	0.06%
2018/11/28	49	17.71	66	17.89	17.70	-17	6,479	-0.26%
2018/11/27	3	16.82	3	17.22	17.20	0	6,256	0.00%
2018/11/26	0	0.00	2	16.45	16.55	-2	6,309	-0.03%
2018/11/23	33	16.39	2	16.35	16.35	31	6,312	0.49%
2018/11/22	0	0.00	1	17.15	16.65	-1	6,292	-0.02%
2018/11/21	8	16.75	8	17.08	17.10	0	6,290	0.00%
2018/11/20	21	17.12	10	16.88	16.80	11	6,274	0.18%
2018/11/19	0	0.00	101	17.00	17.10	-101	6,144	-1.64%	大賣/鉅額交易
2018/11/16	3	16.75	103	16.79	16.55	-100	6,064	-1.65%	大賣/
2018/11/15	2	16.70	14	17.14	16.50	-12	6,016	-0.20%
2018/11/14	5	16.87	2	17.00	17.00	3	5,907	0.05%
2018/11/13	6	16.93	1	16.80	17.00	5	5,903	0.08%
2018/11/12	16	16.99	2	16.98	16.80	14	5,826	0.24%
2018/11/09	5	16.27	7	16.91	17.15	-2	5,681	-0.04%
2018/11/08	25	16.75	31	16.77	16.45	-6	5,594	-0.11%
2018/11/07	5	16.27	1	16.30	16.30	4	5,495	0.07%
2018/11/06	14	16.71	0	0.00	16.30	14	5,555	0.25%
2018/11/05	6	16.72	11	16.86	16.70	-5	5,505	-0.09%
2018/11/02	9	16.43	15	16.12	16.70	-6	5,372	-0.11%
2018/11/01	48.8	15.21	49	15.32	15.60	-0.2	5,116	0.00%
2018/10/31	56	15.51	46	15.29	15.30	10	5,056	0.20%
2018/10/30	6	14.87	0	0.00	15.20	6	4,960	0.12%
2018/10/29	7	14.33	12	14.20	14.70	-5	4,883	-0.10%
2018/10/25	2	13.78	4	14.15	13.60	-2	4,938	-0.04%
2018/10/24	14	15.00	18	14.68	14.85	-4	4,921	-0.08%
2018/10/23	40	15.30	23	14.95	14.95	17	4,996	0.34%
2018/10/22	3	15.20	9	15.08	15.60	-6	4,969	-0.12%
2018/10/18	0	0.00	4	14.84	14.85	-4	5,176	-0.08%
2018/10/17	7	14.97	0	0.00	14.70	7	5,450	0.13%
2018/10/16	5	15.00	5	15.30	15.10	0	5,724	0.00%
2018/10/15	201	15.05	0	0.00	15.00	201	6,193	3.25%	大買/鉅額交易
2018/10/12	7	14.41	3	14.68	14.75	4	6,200	0.06%
2018/10/11	5	15.29	0	0.00	15.25	5	6,345	0.08%
2018/10/09	19	17.28	22	16.94	16.90	-3	6,329	-0.05%
2018/10/08	45	19.07	2	19.48	18.30	43	6,201	0.69%
2018/10/05	7	19.86	1	19.80	19.80	6	6,196	0.10%
2018/10/04	36	20.51	1	20.60	20.40	35	6,228	0.56%
2018/10/03	8	20.07	0	0.00	20.30	8	6,317	0.13%
2018/10/02	13	21.38	22	21.00	20.35	-9	6,449	-0.14%
2018/10/01	1	21.55	0	0.00	21.55	1	6,685	0.01%
2018/09/28	1	21.65	0	0.00	21.60	1	6,984	0.01%
2018/09/27	5	21.33	6	21.43	21.60	-1	6,970	-0.01%
2018/09/26	5	20.48	6	20.58	21.20	-1	6,871	-0.01%
2018/09/25	2	20.20	7	20.80	20.55	-5	6,936	-0.07%
2018/09/21	8	20.25	8	20.50	20.35	0	7,004	0.00%
2018/09/19	0	0.00	2	20.30	20.05	-2	7,458	-0.03%
2018/09/18	0	0.00	1	20.40	20.00	-1	7,955	-0.01%
2018/09/17	2	20.95	7	21.14	20.75	-5	8,141	-0.06%
2018/09/14	14	21.16	7	21.08	21.60	7	8,374	0.08%
2018/09/13	0	0.00	1	20.20	20.55	-1	8,871	-0.01%
2018/09/12	2	19.75	0	0.00	19.35	2	9,600	0.02%
2018/09/10	3	19.65	3	19.55	19.50	0	10,344	0.00%
2018/09/07	35	22.46	1	21.50	21.65	34	10,298	0.33%
2018/09/05	0	0.00	3	23.15	23.00	-3	10,385	-0.03%
2018/09/03	0	0.00	48	23.15	23.10	-48	10,461	-0.46%
2018/08/31	47	24.36	2	24.23	24.00	45	10,473	0.43%
2018/08/30	0	0.00	32	23.78	23.80	-32	10,375	-0.31%
2018/08/29	0	0.00	10	23.17	23.25	-10	10,383	-0.10%
2018/08/28	3	23.13	76	23.20	23.05	-73	10,426	-0.70%
2018/08/27	8	22.59	2	22.60	23.05	6	10,485	0.06%
2018/08/21	13	22.55	0	0.00	22.40	13	11,172	0.12%
2018/08/20	15	22.10	0	0.00	22.10	15	11,180	0.13%
2018/08/17	2	22.80	14	22.55	22.55	-12	11,181	-0.11%
2018/08/16	0	0.00	1	22.55	22.55	-1	11,174	-0.01%
2018/08/15	21	22.28	1	22.60	22.25	20	11,171	0.18%
2018/08/14	4	23.25	3	23.42	23.35	1	11,104	0.01%
2018/08/13	30	22.71	3	23.15	22.75	27	11,218	0.24%
2018/08/10	8	25.29	9	25.34	24.80	-1	11,066	-0.01%
2018/08/09	0	0.00	5	25.76	25.80	-5	11,022	-0.05%
2018/08/08	5	26.62	7	26.27	26.10	-2	11,075	-0.02%
2018/08/06	18	26.85	0	0.00	26.80	18	11,158	0.16%
2018/08/03	2	27.08	9	27.04	27.80	-7	11,206	-0.06%
2018/08/02	7	27.47	6	28.13	27.10	1	11,191	0.01%
2018/08/01	1	28.80	1	29.30	28.65	0	11,116	0.00%
2018/07/31	0	0.00	2	28.95	28.75	-2	11,093	-0.02%
2018/07/30	6	28.90	2	28.75	28.60	4	11,145	0.04%
2018/07/27	3	29.18	0	0.00	29.50	3	11,101	0.03%
2018/07/26	9	29.26	106	29.05	28.75	-97	11,048	-0.88%	大賣/
2018/07/25	13	29.57	46	29.55	29.20	-33	10,983	-0.30%
2018/07/24	106	29.78	48	29.90	29.75	58	10,894	0.53%	大買/
2018/07/23	14	29.66	18	29.47	29.00	-4	10,692	-0.04%
2018/07/20	27	28.96	64	29.57	30.25	-37	10,404	-0.36%
2018/07/19	8	28.16	2	28.30	28.50	6	9,941	0.06%
2018/07/18	28	28.96	29	28.51	28.15	-1	9,977	-0.01%
2018/07/17	2	27.65	13	27.50	27.50	-11	9,791	-0.11%
2018/07/16	6	28.43	6	28.40	27.75	0	9,749	0.00%
2018/07/13	115	29.27	5	28.87	28.50	110	9,704	1.13%	大買/鉅額交易
2018/07/12	6	28.32	61	28.57	28.20	-55	9,610	-0.57%
2018/07/11	42	28.75	29	29.18	28.70	13	9,559	0.14%
2018/07/10	7	28.45	2	28.75	28.80	5	9,516	0.05%
2018/07/09	71	28.87	66	29.21	28.90	5	9,332	0.05%
2018/07/06	72	27.50	9	28.22	29.10	63	8,951	0.70%
2018/07/05	5	26.83	7	26.99	26.70	-2	8,674	-0.02%
2018/07/04	5	26.68	3	26.72	26.40	2	8,667	0.02%
2018/07/03	3	28.30	47	27.66	27.10	-44	8,645	-0.51%
2018/07/02	2	28.45	13	28.56	28.30	-11	8,549	-0.13%
2018/06/29	5	29.04	11	28.49	28.70	-6	8,516	-0.07%
2018/06/28	46	29.13	13	29.00	27.90	33	8,497	0.39%
2018/06/27	56	28.72	57	29.44	29.25	-1	8,282	-0.01%
2018/06/26	29	28.51	12	28.71	28.40	17	7,862	0.22%
2018/06/25	49	29.21	28	29.54	27.90	21	7,912	0.27%
2018/06/22	223	31.59	115	31.56	30.00	108	7,719	1.40%	大買/大賣/鉅額交易
2018/06/21	78	30.66	155	30.63	31.15	-77	7,077	-1.09%	大賣/
2018/06/20	187	28.14	119	28.24	28.90	68	6,337	1.07%	大買/大賣/
2018/06/19	14	24.92	31	25.63	26.95	-17	5,755	-0.30%
2018/06/15	20	25.50	0	0.00	25.15	20	5,566	0.36%
2018/06/14	10	26.59	25	26.63	26.10	-15	5,531	-0.27%
2018/06/12	1	25.75	1	25.45	25.45	0	5,472	0.00%
2018/06/11	10	25.98	10	25.49	25.35	0	5,462	0.00%
2018/06/08	29	26.05	8	26.05	26.00	21	5,461	0.38%
2018/06/07	8	27.34	5	26.80	26.75	3	5,470	0.05%
2018/06/06	16	26.96	20	27.09	27.05	-4	5,647	-0.07%
2018/06/05	10	27.08	12	26.66	26.65	-2	5,842	-0.03%
2018/06/04	5	26.20	4	26.23	26.10	1	5,868	0.02%
2018/06/01	9	26.89	0	0.00	26.90	9	5,796	0.16%
2018/05/31	13	27.77	3	27.05	26.50	10	5,749	0.17%
2018/05/30	30	29.31	11	30.50	28.35	19	5,640	0.34%
2018/05/29	1	28.90	3	26.20	28.90	-2	5,324	-0.04%
2018/05/25	0	0.00	4	26.21	26.10	-4	5,249	-0.08%
2018/05/24	1	27.00	1	27.00	26.65	0	5,281	0.00%
2018/05/22	4	27.25	2	27.05	27.05	2	5,393	0.04%
2018/05/21	16	26.90	22	27.50	27.80	-6	5,422	-0.11%
2018/05/18	1	26.50	0	0.00	25.90	1	5,355	0.02%
2018/05/17	7	27.39	5	26.65	26.55	2	5,550	0.04%
2018/05/16	1	26.45	8	27.32	27.60	-7	5,693	-0.12%
2018/05/15	27	26.59	33	27.01	26.85	-6	5,781	-0.10%
2018/05/14	8	26.29	3	26.28	26.30	5	5,912	0.08%
2018/05/11	36	25.36	42	26.10	26.65	-6	6,014	-0.10%
2018/05/10	25	25.54	45	25.62	25.20	-20	5,914	-0.34%
2018/05/09	46	25.11	25	24.68	24.60	21	5,892	0.36%
2018/05/08	4	24.69	4	25.04	25.05	0	5,890	0.00%
2018/05/07	4	23.85	15	24.83	25.05	-11	5,933	-0.19%
2018/05/04	1	24.25	1	24.55	23.90	0	5,922	0.00%
2018/05/03	0	0.00	3	23.87	23.85	-3	5,928	-0.05%
2018/05/02	3	23.85	2	24.15	23.70	1	5,947	0.02%
2018/04/30	1	23.10	2	23.28	23.25	-1	5,972	-0.02%
2018/04/27	1	22.40	5	21.83	22.30	-4	6,007	-0.07%
2018/04/26	0	0.00	1	21.30	21.00	-1	6,148	-0.02%
2018/04/25	2	21.40	6	20.85	21.60	-4	6,620	-0.06%
2018/04/24	2	19.63	0	0.00	20.90	2	6,808	0.03%
2018/04/23	15	21.12	14	21.11	21.00	1	6,836	0.01%
2018/04/18	2	22.50	0	0.00	22.30	2	7,466	0.03%
2018/04/17	1	22.90	2	22.65	22.20	-1	7,541	-0.01%
2018/04/16	12	24.43	10	24.60	23.20	2	7,687	0.03%
2018/04/13	6	23.05	0	0.00	23.00	6	8,000	0.07%
2018/04/12	4	23.16	21	23.20	23.10	-17	8,475	-0.20%
2018/04/10	7	23.67	5	24.10	23.00	2	9,255	0.02%
2018/04/09	3	24.67	0	0.00	24.35	3	9,832	0.03%
2018/04/03	2	25.80	0	0.00	25.75	2	10,503	0.02%
2018/04/02	0	0.00	1	26.85	26.50	-1	11,171	-0.01%
2018/03/31	23	27.43	40	27.16	27.20	-17	11,562	-0.15%
2018/03/30	6	26.10	5	25.79	25.60	1	11,431	0.01%
2018/03/29	1	26.20	10	25.90	25.65	-9	11,564	-0.08%
2018/03/28	25	26.76	2	27.00	25.90	23	11,759	0.20%
2018/03/27	5	24.50	5	26.05	26.05	0	11,555	0.00%
2018/03/26	3	23.57	2	23.65	23.70	1	11,556	0.01%
2018/03/23	3	24.55	0	0.00	24.00	3	11,587	0.03%
2018/03/22	1	26.10	0	0.00	26.05	1	11,667	0.01%
2018/03/21	5	27.22	9	27.03	26.80	-4	11,725	-0.03%
2018/03/20	0	0.00	5	26.85	26.80	-5	12,025	-0.04%
2018/03/16	38	27.28	3	26.95	26.95	35	12,813	0.27%
2018/03/15	2	27.70	2	28.00	27.55	0	12,935	0.00%
2018/03/14	8	27.80	0	0.00	27.55	8	13,175	0.06%
2018/03/13	4	27.65	5	27.86	27.65	-1	13,221	-0.01%
2018/03/12	1	28.50	5	26.95	28.20	-4	13,332	-0.03%
2018/03/09	6	26.06	5	26.80	26.70	1	13,288	0.01%
2018/03/08	5	28.39	0	0.00	27.55	5	13,430	0.04%
2018/03/07	2	28.80	1	29.40	28.60	1	13,633	0.01%
2018/03/06	1	28.90	1	29.20	28.85	0	13,904	0.00%
2018/03/05	5	29.11	0	0.00	28.20	5	14,295	0.03%
2018/03/02	8	29.66	0	0.00	29.30	8	14,638	0.05%
2018/03/01	0	0.00	4	29.78	30.20	-4	14,737	-0.03%
2018/02/27	9	30.59	1	30.70	29.90	8	15,070	0.05%
2018/02/26	1	30.20	5	30.94	30.40	-4	15,303	-0.03%
2018/02/23	4	30.00	2	30.10	30.10	2	15,273	0.01%
2018/02/22	1	29.85	10	29.82	30.50	-9	15,393	-0.06%
2018/02/21	0	0.00	5	29.30	29.70	-5	15,313	-0.03%
2018/02/12	5	27.40	2	27.30	27.80	3	15,343	0.02%
2018/02/09	8	26.21	16	26.28	26.60	-8	15,288	-0.05%
2018/02/08	19	29.34	17	29.63	28.65	2	15,097	0.01%
2018/02/07	12	29.98	5	29.98	28.20	7	14,990	0.05%
2018/02/06	38	29.51	10	29.40	29.35	28	15,184	0.18%
2018/02/05	22	32.55	0	0.00	32.60	22	14,999	0.15%
2018/02/02	5	35.45	5	36.08	35.45	0	14,916	0.00%
2018/02/01	58	35.25	46	35.69	35.30	12	14,938	0.08%
2018/01/31	0	0.00	10	35.49	35.95	-10	15,019	-0.07%
2018/01/30	8	37.01	2	36.60	35.60	6	15,085	0.04%
2018/01/29	6	35.77	20	36.41	36.30	-14	15,087	-0.09%
2018/01/26	23	35.43	0	0.00	35.20	23	15,090	0.15%
2018/01/24	10	36.02	7	36.42	36.05	3	15,375	0.02%
2018/01/23	8	36.53	0	0.00	36.00	8	15,722	0.05%
2018/01/22	10	36.24	14.2	36.91	37.00	-4.2	15,884	-0.03%
2018/01/19	55	36.63	5	37.03	35.80	50	15,980	0.31%
2018/01/18	82	40.06	65	40.60	39.55	17	15,534	0.11%
2018/01/17	17	41.17	5	40.88	40.95	12	15,414	0.08%
2018/01/16	19	42.07	21	41.41	41.30	-2	15,409	-0.01%
2018/01/15	1	39.65	0	0.00	40.10	1	15,291	0.01%
2018/01/12	19	41.39	12.1	41.28	40.25	6.9	15,232	0.05%
2018/01/11	13	40.39	7	39.86	39.80	6	15,086	0.04%
2018/01/10	7	40.66	1	41.20	40.20	6	15,058	0.04%
2018/01/09	38	40.28	39	40.97	41.20	-1	15,144	-0.01%
2018/01/08	21	42.88	17	43.35	40.50	4	15,071	0.03%
2018/01/05	21.2	44.35	23.3	44.30	44.35	-2.1	14,699	-0.01%
2018/01/04	28	45.13	10	44.89	44.15	18	14,418	0.12%
2018/01/03	79	41.67	90.3	42.15	44.80	-11.3	13,966	-0.08%
2018/01/02	38	39.68	39	39.94	40.75	-1	13,344	-0.01%