達運 (6120)-國泰-忠孝券商分點個股進出

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
17.00
漲跌
▼0.50
漲幅
-2.86%
成交量
7,089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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/30	0	17.21	0	0.00	17.00	0	10,716	0.00%
2024/04/29	2	17.30	0.3	17.35	17.50	1.7	10,872	0.02%
2024/04/26	0	17.20	0	0.00	17.00	0	10,955	0.00%
2024/04/25	2	16.95	0	0.00	16.85	2	11,515	0.02%
2024/04/24	0	0.00	1.1	17.04	16.80	-1.1	12,382	-0.01%
2024/04/23	8	16.78	4	17.08	16.70	4	12,508	0.03%
2024/04/22	5	16.74	7.3	16.84	16.80	-2.3	12,501	-0.02%
2024/04/19	1	15.50	3	15.71	15.75	-2	12,587	-0.02%
2024/04/18	2	15.90	2	15.95	15.90	0	13,006	0.00%
2024/04/17	61	15.72	0	0.00	15.60	61	14,719	0.41%
2024/04/16	0	0.00	1	16.30	15.60	-1	15,102	-0.01%
2024/04/15	1	16.65	0.3	16.60	16.40	0.7	15,356	0.00%
2024/04/12	0.1	16.95	1	17.05	16.75	-0.9	15,296	-0.01%
2024/04/11	17	17.64	2	17.28	17.15	15	15,201	0.10%
2024/04/10	0	0.00	2	17.65	17.55	-2	15,264	-0.01%
2024/04/09	4.1	17.79	7.1	17.55	17.25	-3	15,120	-0.02%
2024/04/08	20.4	18.38	25	18.34	17.90	-4.6	14,805	-0.03%
2024/04/03	66.2	17.89	59	17.80	18.60	7.2	13,686	0.05%
2024/04/02	56	17.10	33.1	17.09	16.95	22.9	12,806	0.18%
2024/04/01	0	16.60	27.1	16.54	16.55	-27.1	12,262	-0.22%
2024/03/29	18	16.32	18	16.10	16.10	0	12,158	0.00%
2024/03/26	5	16.12	0	0.00	15.90	5	12,016	0.04%
2024/03/25	22	16.23	33	16.29	16.25	-11	11,947	-0.09%
2024/03/22	0	0.00	14	15.75	15.95	-14	11,882	-0.12%
2024/03/21	14	15.80	0	0.00	15.80	14	11,845	0.12%
2024/03/20	1	15.65	0	0.00	15.65	1	11,799	0.01%
2024/03/18	2	15.85	0	0.00	15.95	2	11,743	0.02%
2024/03/15	0	0.00	0.3	15.78	15.75	-0.3	11,764	0.00%
2024/03/14	1	15.70	0	0.00	15.65	1	11,757	0.01%
2024/03/13	10.4	16.25	7	16.43	15.95	3.4	11,681	0.03%
2024/03/12	50	16.82	69.1	16.77	16.95	-19.1	11,466	-0.17%
2024/03/11	8.1	16.44	26	15.92	16.50	-18	11,000	-0.16%
2024/03/08	19.1	15.23	0	0.00	15.00	19.1	10,733	0.18%
2024/03/07	3	15.47	0	0.00	15.35	3	10,660	0.03%
2024/03/06	7	15.88	0	0.00	15.60	7	10,579	0.07%
2024/03/05	6	16.05	8	15.96	16.05	-2	10,524	-0.02%
2024/03/04	5	15.56	1	15.65	15.50	4	10,356	0.04%
2024/03/01	2.1	15.48	0	0.00	15.40	2.1	10,307	0.02%
2024/02/29	7	15.79	1	15.65	15.65	6	10,277	0.06%
2024/02/27	7	15.83	0	0.00	15.80	7	10,237	0.07%
2024/02/26	1.1	16.15	0	0.00	16.20	1.1	10,170	0.01%
2024/02/23	0	16.20	3.1	16.62	16.20	-3	10,157	-0.03%
2024/02/21	2	16.60	0	0.00	16.50	2	10,022	0.02%
2024/02/20	2	16.90	2	16.90	16.65	0	9,965	0.00%
2024/02/19	4	16.98	13	17.32	16.85	-9	9,869	-0.09%
2024/02/16	0	16.85	65.1	17.18	17.10	-65.1	9,692	-0.67%
2024/02/15	1.1	16.34	8	16.27	16.30	-6.9	9,410	-0.07%
2024/02/05	0	15.75	8	15.76	15.75	-8	9,238	-0.09%
2024/02/01	1.1	15.26	19	15.31	15.35	-17.9	9,110	-0.20%
2024/01/31	11	15.71	2	15.75	15.50	9	9,015	0.10%
2024/01/30	4.1	16.30	9	16.21	16.10	-4.9	8,903	-0.06%
2024/01/26	7.1	15.97	4	16.25	15.80	3.1	8,713	0.04%
2024/01/25	5.2	16.12	1	16.15	15.95	4.2	8,589	0.05%
2024/01/24	1.1	16.53	1.1	16.22	16.25	0	8,453	0.00%
2024/01/23	68	16.79	18.1	16.55	16.40	49.9	8,338	0.60%
2024/01/22	33.1	16.50	35	16.62	16.45	-1.9	8,093	-0.02%
2024/01/19	86	17.05	69	16.87	16.90	17	7,868	0.22%
2024/01/18	45	17.16	44	17.18	17.45	1	7,224	0.01%
2024/01/17	2.1	16.20	32	15.99	15.90	-30	6,305	-0.48%
2024/01/16	26.1	16.75	18	16.48	16.40	8.1	6,114	0.13%
2024/01/15	58	16.90	45.1	16.78	16.80	12.9	5,822	0.22%
2024/01/12	56	16.58	56	16.71	16.80	0	5,465	0.00%
2024/01/11	103.2	17.11	84.6	17.07	16.45	18.6	4,982	0.37%	大買/
2024/01/10	6	15.43	7	15.57	16.25	-1	3,206	-0.03%
2024/01/09	5	14.99	75	15.08	14.80	-70	2,785	-2.51%
2024/01/08	5	14.35	5	14.15	14.15	0	2,602	0.00%
2024/01/04	6.1	14.25	26	14.14	14.15	-19.9	2,574	-0.77%
2024/01/03	0.2	13.60	0	0.00	13.75	0.2	2,566	0.01%
2023/12/29	0	0.00	0.1	13.45	13.40	-0.1	2,759	0.00%
2023/12/27	0.1	13.45	0	0.00	13.55	0.1	2,957	0.00%
2023/12/25	0	0.00	0.4	13.25	13.15	-0.4	3,068	-0.01%
2023/12/21	2	13.35	0	0.00	13.30	2	3,140	0.06%
2023/12/19	23	13.34	0	0.00	13.30	23	3,325	0.69%
2023/12/18	34	13.50	0	0.00	13.45	34	3,336	1.02%
2023/12/13	0.1	13.68	0	0.00	13.55	0.1	3,790	0.00%
2023/12/12	7	13.56	0	0.00	13.70	7	3,975	0.18%
2023/12/11	3	13.88	0	0.00	13.80	3	4,219	0.07%
2023/12/08	0	0.00	2	13.80	13.80	-2	4,394	-0.05%
2023/12/01	3	13.82	0	0.00	13.90	3	5,055	0.06%
2023/11/29	0.1	13.90	0	0.00	13.85	0.1	5,040	0.00%
2023/11/24	0	0.00	0.5	14.10	14.00	-0.5	5,075	-0.01%
2023/11/22	10	14.05	30	14.20	14.10	-20	5,085	-0.39%
2023/11/21	20	14.15	8	14.10	14.05	12	5,030	0.24%
2023/11/15	0	0.00	2	13.70	13.65	-2	5,166	-0.04%
2023/11/14	2	13.50	0	0.00	13.40	2	5,191	0.04%
2023/11/10	1	13.40	0	0.00	13.40	1	5,277	0.02%
2023/11/09	2	13.55	0	0.00	13.55	2	5,324	0.04%
2023/11/08	1	14.00	2	14.15	13.90	-1	5,343	-0.02%
2023/11/07	3	13.97	0	0.00	13.90	3	5,473	0.05%
2023/11/03	0	14.05	0	0.00	13.90	0	5,876	0.00%
2023/11/02	0	14.10	1	14.15	14.10	-1	5,977	-0.02%
2023/10/30	0.1	14.15	0	0.00	13.95	0.1	6,089	0.00%
2023/10/27	3	14.05	0	0.00	13.95	3	6,108	0.05%
2023/10/26	0	14.10	0	0.00	14.10	0	6,188	0.00%
2023/10/25	0	0.00	3	14.45	14.45	-3	6,233	-0.05%
2023/10/24	3	14.00	0	0.00	14.15	3	6,379	0.05%
2023/10/23	0	0.00	2	13.95	14.00	-2	6,551	-0.03%
2023/10/20	3	13.37	0	0.00	13.50	3	6,653	0.05%
2023/10/19	4	13.73	20	13.80	13.80	-16	6,736	-0.24%
2023/10/18	0.1	14.10	0	0.00	13.90	0.1	6,942	0.00%
2023/10/17	4	14.20	0.1	14.25	14.15	3.9	7,104	0.05%
2023/10/16	1.1	14.31	0	0.00	14.30	1.1	7,417	0.01%
2023/10/13	0	0.00	1	14.75	14.70	-1	7,394	-0.01%
2023/10/11	5.1	15.05	1	14.85	14.75	4.1	7,913	0.05%
2023/10/06	3.1	15.90	0	0.00	15.90	3.1	8,521	0.04%
2023/10/05	3	16.33	0.1	16.40	16.30	2.9	9,007	0.03%
2023/10/04	0	15.75	0	16.15	16.20	0	9,543	0.00%
2023/10/03	12	16.03	3	15.93	16.05	9	9,820	0.09%
2023/10/02	0	0.00	5	16.19	16.15	-5	9,763	-0.05%
2023/09/28	4	15.85	0	0.00	15.80	4	9,746	0.04%
2023/09/26	23	15.80	2	15.80	15.80	21	9,679	0.22%
2023/09/25	2	16.08	2	16.15	16.05	0	9,699	0.00%
2023/09/22	3	15.65	1	15.40	16.00	2	9,645	0.02%
2023/09/19	4	15.76	0	0.00	15.85	4	9,608	0.04%
2023/09/18	19	16.29	27	16.24	16.10	-8	9,959	-0.08%
2023/09/15	13	15.70	10	15.78	15.55	3	10,661	0.03%
2023/09/14	39	15.91	39	15.98	15.70	0	10,989	0.00%
2023/09/13	37	15.18	37	15.09	14.95	0	11,493	0.00%
2023/09/12	13.2	15.85	4	15.59	14.50	9.2	11,354	0.08%
2023/09/11	0	0.00	1.1	15.50	15.50	-1.1	10,920	-0.01%
2023/09/08	0	14.00	1	14.15	14.10	-1	10,897	-0.01%
2023/09/07	5.1	14.13	0	0.00	14.10	5.1	10,884	0.05%
2023/09/06	8	14.82	0	0.00	14.60	8	10,845	0.07%
2023/08/30	0	0.00	2	14.65	14.75	-2	10,924	-0.02%
2023/08/28	0.1	14.45	2	14.35	14.40	-2	10,894	-0.02%
2023/08/25	20	14.75	0	0.00	14.70	20	10,884	0.18%
2023/08/24	0	0.00	0.1	15.05	14.85	-0.1	10,970	0.00%
2023/08/23	0	14.40	0	0.00	14.50	0	10,905	0.00%
2023/08/22	1.1	14.75	170	14.66	14.60	-168.9	10,845	-1.56%	大賣/鉅額交易
2023/08/18	1.1	15.64	2	15.60	15.10	-0.9	10,763	-0.01%
2023/08/17	0	15.45	0	0.00	15.45	0	10,708	0.00%
2023/08/16	1.1	15.06	1	15.10	15.10	0.1	10,657	0.00%
2023/08/15	3	15.43	4.1	15.35	15.45	-1.1	10,600	-0.01%
2023/08/14	0.1	14.95	0.3	14.90	14.85	-0.2	10,529	0.00%
2023/08/11	3.1	15.04	1	15.45	15.30	2.1	10,457	0.02%
2023/08/10	7	14.47	2	14.55	14.70	5	10,312	0.05%
2023/08/09	37.3	15.10	0	0.00	15.10	37.3	10,074	0.37%
2023/08/08	52	16.80	50	16.81	16.75	2	9,895	0.02%
2023/08/07	1	16.50	0	0.00	16.50	1	9,784	0.01%
2023/08/04	0	16.25	0	0.00	16.25	0	9,731	0.00%
2023/08/02	1	16.25	0	0.00	16.15	1	9,702	0.01%
2023/08/01	0	16.55	0	0.00	16.65	0	9,609	0.00%
2023/07/28	1	16.90	0.2	17.20	16.95	0.8	9,484	0.01%
2023/07/27	13	17.02	9	17.38	17.20	4	9,398	0.04%
2023/07/26	6	16.66	1	16.30	16.45	5	9,213	0.05%
2023/07/25	8	17.43	14	17.36	17.65	-6	8,969	-0.07%
2023/07/24	1.1	17.30	1.1	17.44	17.25	0	8,812	0.00%
2023/07/21	14.2	18.18	7.5	18.06	17.70	6.7	8,670	0.08%
2023/07/20	28.2	19.05	9	19.31	18.90	19.2	8,434	0.23%
2023/07/19	65	18.82	4	19.00	19.20	61	8,219	0.74%
2023/07/18	57.1	19.35	2	18.65	18.20	55.1	7,875	0.70%
2023/07/17	1	18.85	2.1	18.95	18.95	-1.1	7,689	-0.01%
2023/07/14	8.6	18.59	3	18.65	18.75	5.6	7,505	0.07%
2023/07/13	91	19.67	93.2	19.91	19.15	-2.2	7,164	-0.03%
2023/07/12	0	0.00	7.7	18.47	18.90	-7.7	6,415	-0.12%
2023/07/11	12	17.65	14.1	17.90	17.70	-2.1	5,935	-0.03%
2023/07/10	5.6	17.03	3.2	17.45	17.50	2.4	5,248	0.05%
2023/07/07	0.1	15.30	0	0.00	15.95	0.1	4,908	0.00%
2023/07/06	0	0.00	23	15.38	15.40	-23	4,824	-0.48%
2023/07/05	0	0.00	11	15.20	15.20	-11	4,789	-0.23%
2023/07/04	0	0.00	0.1	15.00	14.90	-0.1	4,762	0.00%
2023/07/03	9	15.62	0	0.00	15.25	9	4,747	0.19%
2023/06/28	2	14.70	0	0.00	14.55	2	4,674	0.04%
2023/06/27	22.1	14.48	8.3	14.25	14.40	13.8	4,644	0.30%
2023/06/26	52	16.33	81.1	16.21	15.25	-29.1	4,497	-0.65%
2023/06/21	71	16.14	81.3	15.97	15.85	-10.3	4,000	-0.26%
2023/06/20	22.1	14.35	96.1	15.18	15.55	-74	3,047	-2.43%
2023/06/19	42.1	14.11	60	14.19	14.15	-18	2,575	-0.70%
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	5	12.35	12.35	-5	1,761	-0.28%
2023/06/14	0	0.00	1	11.30	11.25	-1	1,665	-0.06%
2023/06/13	0	0.00	1	11.05	11.00	-1	1,634	-0.06%
2023/06/12	50	11.00	0	0.00	10.95	50	1,616	3.09%
2023/06/08	0.1	10.69	0	0.00	10.60	0.1	1,567	0.01%
2023/06/02	4	10.78	0	0.00	10.75	4	1,456	0.27%
2023/06/01	2	10.78	0	0.00	10.80	2	1,459	0.14%
2023/05/31	4.2	10.75	0	0.00	10.80	4.2	1,457	0.29%
2023/05/30	0	10.70	1	11.00	10.65	-1	1,441	-0.07%
2023/05/26	0.2	10.40	0	0.00	10.25	0.2	1,375	0.01%
2023/05/18	0	0.00	1	10.50	10.35	-1	1,525	-0.07%
2023/05/15	0.1	10.05	0	0.00	10.10	0.1	1,567	0.00%
2023/05/11	0.3	10.15	0	0.00	10.05	0.3	1,583	0.02%
2023/05/10	0.2	10.25	0	0.00	10.20	0.2	1,590	0.01%
2023/05/09	1.4	10.22	0	0.00	10.15	1.4	1,625	0.08%
2023/05/08	0.3	10.39	0	0.00	10.20	0.3	1,652	0.02%
2023/05/05	0.5	10.32	0	0.00	10.25	0.5	1,661	0.03%
2023/05/03	0.1	10.35	0	0.00	10.30	0.1	1,661	0.00%
2023/05/02	0	10.30	0	0.00	10.25	0	1,668	0.00%
2023/04/28	0	10.30	0	0.00	10.25	0	1,665	0.00%
2023/04/26	0.1	10.22	0	0.00	10.30	0.1	1,677	0.01%
2023/04/25	0	10.35	0.1	10.30	10.15	-0.1	1,673	0.00%
2023/04/21	0	10.45	1	10.75	10.40	-1	1,637	-0.06%
2023/04/20	0.1	10.85	0	0.00	10.65	0.1	1,608	0.00%
2023/04/18	0	11.45	0.9	11.45	11.45	-0.9	1,532	-0.06%
2023/04/17	0	0.00	3	11.25	11.35	-3	1,495	-0.20%
2023/04/14	0	0.00	1	11.00	11.15	-1	1,448	-0.07%
2023/04/13	3	10.93	0	0.00	10.75	3	1,381	0.22%
2023/04/11	0	0.00	1	10.70	10.70	-1	1,348	-0.07%
2023/04/07	0	10.90	0	0.00	10.70	0	1,316	0.00%
2023/04/06	0	10.85	0	0.00	10.80	0	1,309	0.00%
2023/03/28	0	10.50	0	0.00	10.40	0	1,265	0.00%
2023/03/27	0	10.65	0	0.00	10.65	0	1,253	0.00%
2023/03/23	0.1	10.60	0	0.00	10.45	0.1	1,223	0.01%
2023/03/22	0	0.00	50	10.65	10.60	-50	1,209	-4.13%
2023/03/21	0	0.00	68	10.59	10.60	-68	1,145	-5.94%
2023/03/16	0.1	9.89	0	0.00	9.96	0.1	1,074	0.00%
2023/03/15	0	0.00	0.5	10.05	9.96	-0.5	1,071	-0.05%
2023/03/14	0	9.99	0	0.00	10.00	0	1,073	0.00%
2023/03/13	1.3	10.10	0	0.00	10.00	1.3	1,082	0.12%
2023/03/10	0	10.15	0	0.00	10.15	0	1,076	0.00%
2023/03/09	0.1	10.31	0	0.00	10.20	0.1	1,066	0.01%
2023/03/06	2	10.33	0	0.00	10.25	2	1,042	0.19%
2023/03/03	1.3	10.19	0	0.00	10.25	1.3	1,034	0.12%
2023/03/02	1.4	10.16	0	0.00	10.15	1.4	1,020	0.14%
2023/03/01	0	10.31	0	0.00	10.15	0	1,012	0.00%
2023/02/22	0.2	10.35	50	10.35	10.30	-49.8	939	-5.30%
2023/02/21	0.1	10.25	50	10.10	10.05	-50	891	-5.60%
2023/02/17	0.2	10.00	70	10.00	9.99	-69.8	841	-8.30%
2023/02/16	1	9.85	0	0.00	9.91	1	802	0.12%
2023/02/15	0.4	9.83	0	0.00	9.85	0.4	795	0.05%
2023/02/14	2	9.71	0	0.00	9.78	2	782	0.25%
2023/02/10	0.5	9.47	0	0.00	9.57	0.5	737	0.07%
2023/02/09	0.6	9.62	0	0.00	9.52	0.6	724	0.08%
2023/02/07	0.1	9.66	1	9.64	9.67	-0.9	705	-0.12%
2023/02/06	1.3	9.53	0	0.00	9.52	1.3	676	0.19%
2023/02/03	100.2	9.20	0	0.00	9.25	100.2	636	15.73%
2023/02/02	0.3	9.15	0	0.00	9.18	0.3	624	0.05%
2023/01/31	0.5	9.12	0	0.00	9.07	0.5	624	0.08%
2023/01/30	0.2	8.94	0	0.00	8.89	0.2	616	0.03%
2023/01/16	1.2	8.80	1	8.83	8.70	0.2	625	0.03%
2023/01/13	3	8.84	0	0.00	8.85	3	604	0.50%
2023/01/03	0	8.87	0	0.00	8.81	0	662	0.00%
2022/12/30	0	8.94	0	0.00	8.81	0	666	0.00%
2022/12/28	0	8.93	0	0.00	8.88	0	688	0.01%
2022/12/27	0	9.04	0	0.00	8.99	0	694	0.00%
2022/12/23	3.1	9.00	0	0.00	9.05	3.1	716	0.43%
2022/12/21	0.1	8.77	0	0.00	8.83	0.1	737	0.01%
2022/12/20	0.3	8.80	0	0.00	8.71	0.3	744	0.04%
2022/12/19	0.1	8.86	0	0.00	8.81	0.1	783	0.01%
2022/12/16	0.1	8.96	0	0.00	8.90	0.1	788	0.01%
2022/12/15	0.3	9.08	0	0.00	9.06	0.3	793	0.03%
2022/12/14	0.3	9.12	0	0.00	9.08	0.3	804	0.04%
2022/12/13	0.1	9.00	0	0.00	8.96	0.1	802	0.01%
2022/12/12	0.1	8.90	0	0.00	8.98	0.1	810	0.01%
2022/12/09	0.3	9.01	0	0.00	8.95	0.3	809	0.04%
2022/12/08	0	9.03	0	0.00	8.96	0	814	0.00%
2022/12/07	0.4	9.06	0	0.00	9.00	0.4	821	0.05%
2022/12/05	0.4	9.36	0	0.00	9.36	0.4	834	0.04%
2022/12/02	0.2	9.31	1	9.32	9.25	-0.8	826	-0.09%
2022/11/23	0.2	9.13	0	0.00	9.09	0.2	1,213	0.01%
2022/11/22	0	0.00	0	9.17	9.05	0	1,229	0.00%
2022/11/17	0	0.00	3	9.20	9.21	-3	1,256	-0.24%
2022/11/11	0.1	9.08	0	0.00	9.02	0.1	1,334	0.01%
2022/11/10	0.1	8.99	0	0.00	8.95	0.1	1,346	0.01%
2022/11/04	0.1	8.93	0	0.00	8.98	0.1	1,463	0.00%
2022/11/02	0.2	8.97	0	0.00	8.93	0.2	1,478	0.01%
2022/10/28	0.1	8.60	0	0.00	8.56	0.1	1,522	0.00%
2022/10/21	3	8.78	0	0.00	8.75	3	1,552	0.19%
2022/10/20	0.1	8.93	0	0.00	8.90	0.1	1,568	0.00%
2022/10/19	0	9.10	0	0.00	9.07	0	1,581	0.00%
2022/10/12	0	8.95	0	0.00	9.01	0	1,631	0.00%
2022/10/11	0.1	9.09	0	0.00	9.05	0.1	1,643	0.01%
2022/10/06	0.5	9.39	0	0.00	9.23	0.5	1,644	0.03%
2022/10/04	0	0.00	0	8.97	8.98	0	1,664	0.00%
2022/10/03	0.2	8.77	0	0.00	8.82	0.2	1,663	0.01%
2022/09/30	0.1	8.63	0	0.00	8.80	0.1	1,678	0.00%
2022/09/28	2.4	8.27	0	0.00	8.23	2.4	1,702	0.14%
2022/09/27	0.3	8.78	0	0.00	8.62	0.3	1,701	0.02%
2022/09/26	5.7	8.79	0	0.00	8.59	5.7	1,707	0.33%
2022/09/23	1.2	9.11	0	0.00	9.12	1.2	1,703	0.07%
2022/09/22	0.4	9.16	0	0.00	9.20	0.4	1,732	0.02%
2022/09/21	1.3	9.22	0	0.00	9.18	1.3	1,732	0.08%
2022/09/20	0.2	9.37	0	0.00	9.31	0.2	1,743	0.01%
2022/09/19	0.2	9.44	0	0.00	9.31	0.2	1,773	0.01%
2022/09/16	1.1	9.49	0	0.00	9.45	1.1	1,783	0.06%
2022/09/15	0.6	9.60	0	0.00	9.54	0.6	1,822	0.03%
2022/09/14	0.2	9.49	0	0.00	9.43	0.2	1,837	0.01%
2022/09/13	0.1	9.54	0	0.00	9.45	0.1	1,849	0.01%
2022/09/12	0.6	9.48	0	0.00	9.40	0.6	1,896	0.03%
2022/09/07	1.2	9.34	0	0.00	9.34	1.2	1,931	0.06%
2022/09/06	0.3	9.46	0	0.00	9.45	0.3	1,940	0.02%
2022/09/05	1.7	9.63	0	0.00	9.60	1.7	1,962	0.09%
2022/09/02	0.2	10.00	0	0.00	9.90	0.2	1,958	0.01%
2022/09/01	1.1	10.05	0	0.00	10.05	1.1	1,960	0.05%
2022/08/26	10	10.55	0	0.00	10.45	10	1,870	0.53%
2022/08/25	0.1	10.50	0	0.00	10.45	0.1	2,126	0.01%
2022/08/23	0.6	10.35	0	0.00	10.20	0.6	2,440	0.02%
2022/08/17	0.2	10.50	0	0.00	10.40	0.2	2,661	0.01%
2022/08/12	0.1	10.25	0	0.00	10.30	0.1	3,096	0.00%
2022/08/10	2	10.15	0	0.00	10.10	2	3,125	0.06%
2022/08/09	0.1	10.00	0	0.00	10.05	0.1	3,139	0.00%
2022/08/04	1.2	9.73	0	0.00	9.73	1.2	3,161	0.04%
2022/08/02	0.2	10.17	0	0.00	10.10	0.2	3,148	0.01%
2022/07/28	0	10.23	0	0.00	10.10	0	3,145	0.00%
2022/07/22	1	10.00	0	0.00	10.10	1	3,132	0.03%
2022/07/21	0.1	9.95	0	0.00	10.10	0.1	3,151	0.00%
2022/07/19	0.1	9.81	0	0.00	9.92	0.1	3,151	0.00%
2022/07/18	0.1	9.84	0	0.00	9.80	0.1	3,153	0.00%
2022/07/15	0.2	9.43	0	0.00	9.46	0.2	3,149	0.01%
2022/07/14	0.1	9.40	0	0.00	9.40	0.1	3,157	0.00%
2022/07/13	0.3	9.33	0	0.00	9.30	0.3	3,182	0.01%
2022/07/12	0.6	9.05	0	0.00	8.91	0.6	3,182	0.02%
2022/07/08	0.1	9.40	0	0.00	9.48	0.1	3,184	0.00%
2022/07/07	1.3	9.12	0	0.00	9.22	1.3	3,180	0.04%
2022/07/05	2.1	9.07	1	9.22	9.16	1.1	3,185	0.03%
2022/07/04	0.1	9.11	0	0.00	9.05	0.1	3,196	0.00%
2022/07/01	1.4	9.58	0	0.00	9.06	1.4	3,223	0.04%
2022/06/30	5.5	9.78	0	0.00	9.68	5.5	3,217	0.17%
2022/06/29	0.1	10.13	20	10.05	10.05	-19.9	3,222	-0.62%
2022/06/28	0.3	10.16	0	0.00	10.10	0.3	3,243	0.01%
2022/06/23	0.1	9.82	1	9.88	9.85	-0.9	3,276	-0.03%
2022/06/22	0.2	9.95	1	9.73	9.76	-0.8	3,260	-0.02%
2022/06/21	0.3	9.90	0	0.00	10.05	0.3	3,260	0.01%
2022/06/20	1.3	9.79	0	0.00	9.66	1.3	3,264	0.04%
2022/06/17	0.3	10.15	0	0.00	10.10	0.3	3,231	0.01%
2022/06/16	2.2	10.11	0	0.00	10.10	2.2	3,230	0.07%
2022/06/14	0.2	10.18	0	0.00	10.20	0.2	3,260	0.00%
2022/06/13	1.1	10.16	0	0.00	10.15	1.1	3,251	0.03%
2022/06/09	1.3	10.66	0	0.00	10.60	1.3	3,235	0.04%
2022/06/08	0.2	10.60	0	0.00	10.65	0.2	3,197	0.01%
2022/06/07	0.4	10.60	0	0.00	10.50	0.4	3,216	0.01%
2022/06/06	1	10.80	7	10.60	10.65	-6	3,230	-0.19%
2022/06/02	27	10.78	31	10.80	10.75	-4	3,155	-0.13%
2022/06/01	1.3	10.67	1	10.65	10.70	0.3	2,944	0.01%
2022/05/31	13	10.78	2	10.65	10.65	11	2,886	0.38%
2022/05/30	1	10.40	0	0.00	10.40	1	2,659	0.04%
2022/05/27	0.1	10.65	0	0.00	10.45	0.1	2,700	0.00%
2022/05/26	0.1	10.25	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	0.3	10.34	0	0.00	10.25	0.3	2,553	0.01%
2022/05/24	2.5	10.43	0.1	10.40	10.25	2.5	2,575	0.10%
2022/05/23	38	11.03	7	11.35	10.90	31	2,451	1.26%
2022/05/20	10	10.78	0	0.00	10.75	10	2,152	0.46%
2022/05/19	1.2	10.90	0	0.00	10.85	1.2	2,164	0.06%
2022/05/18	1	11.20	0	0.00	11.15	1	2,169	0.05%
2022/05/17	0.1	10.70	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	1	10.35	0	0.00	10.35	1	2,165	0.05%
2022/05/13	0.4	10.21	0	0.00	10.40	0.4	2,197	0.02%
2022/05/12	0.3	10.18	0	0.00	10.00	0.3	2,207	0.01%
2022/05/11	0	10.30	2	10.20	10.15	-2	2,242	-0.09%
2022/05/10	0.1	10.40	0	0.00	10.40	0.1	2,291	0.00%
2022/05/05	0.3	10.91	1	10.85	10.85	-0.7	2,445	-0.03%
2022/05/04	1.2	10.75	0	0.00	10.65	1.2	2,457	0.05%
2022/04/28	0.1	10.90	0	0.00	10.80	0.1	2,560	0.01%
2022/04/27	2.2	10.42	2	10.25	10.70	0.2	2,599	0.01%
2022/04/26	2	10.75	0	0.00	10.75	2	2,597	0.08%
2022/04/25	0.3	10.90	0	0.00	10.75	0.3	2,627	0.01%
2022/04/22	2.1	11.18	0	0.00	11.20	2.1	2,649	0.08%
2022/04/20	0	11.30	0	0.00	11.30	0	2,815	0.00%
2022/04/19	0.1	11.30	0	0.00	11.20	0.1	3,010	0.00%
2022/04/18	21.2	11.00	0	0.00	10.90	21.2	3,160	0.67%
2022/04/15	0.1	11.09	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	0.1	11.29	0	0.00	11.15	0.1	3,739	0.00%
2022/04/13	1.1	11.31	0	0.00	11.35	1.1	3,916	0.03%
2022/04/12	0.2	11.28	0	0.00	11.05	0.2	4,330	0.00%
2022/04/11	0.3	11.44	3.1	11.20	11.15	-2.9	4,688	-0.06%
2022/04/08	0.2	11.60	0.2	11.60	11.55	0	5,939	0.00%
2022/04/07	3	11.48	0	0.00	11.45	3	6,608	0.05%
2022/04/06	1.1	11.80	0	0.00	11.90	1.1	6,749	0.02%
2022/04/01	0.1	12.00	0	0.00	11.95	0.1	7,088	0.00%
2022/03/31	0	12.35	0	0.00	12.10	0	7,157	0.00%
2022/03/29	0.1	12.54	0	0.00	12.30	0.1	7,276	0.00%
2022/03/28	0.1	12.60	0	0.00	12.60	0.1	7,773	0.00%
2022/03/23	0.1	13.10	1	13.05	13.00	-0.9	8,054	-0.01%
2022/03/11	0	0.00	2	13.08	13.20	-2	11,265	-0.02%
2022/03/10	0	0.00	2	13.20	13.10	-2	11,290	-0.02%
2022/03/09	1	13.00	2	12.78	12.80	-1	11,254	-0.01%
2022/03/08	0	0.00	4	12.41	12.15	-4	11,217	-0.04%
2022/03/07	1	12.20	3	12.25	12.20	-2	11,190	-0.02%
2022/03/01	0	0.00	2	13.03	13.15	-2	11,239	-0.02%
2022/02/24	2	12.98	0	0.00	12.85	2	11,276	0.02%
2022/02/23	1	13.50	0	0.00	13.55	1	11,268	0.01%
2022/02/18	2	13.80	0	0.00	13.85	2	11,289	0.02%
2022/02/16	0	0.00	2	14.38	14.10	-2	11,265	-0.02%
2022/02/14	1	14.10	10	13.85	13.90	-9	11,236	-0.08%
2022/02/09	1	14.15	1	14.30	14.30	0	11,116	0.00%
2022/02/08	0	0.00	1	13.90	14.00	-1	11,059	-0.01%
2022/01/25	1	12.75	0	0.00	12.75	1	10,972	0.01%
2022/01/24	0	0.00	15	13.15	13.15	-15	10,947	-0.14%
2022/01/21	0	0.00	8	13.25	13.25	-8	10,923	-0.07%
2022/01/18	0	0.00	1	13.85	13.75	-1	10,828	-0.01%
2022/01/14	6	13.30	12	13.35	13.35	-6	10,755	-0.06%
2022/01/13	9	13.76	0	0.00	13.70	9	10,673	0.08%
2022/01/12	22	14.03	4	14.40	14.00	18	10,594	0.17%
2022/01/11	5	14.03	8	14.10	14.15	-3	10,392	-0.03%
2022/01/10	5	14.68	2	15.05	14.40	3	10,207	0.03%
2022/01/07	4.1	14.73	0	0.00	14.55	4.1	9,773	0.04%
2022/01/06	3	14.85	3	15.18	15.15	0	9,598	0.00%
2022/01/05	76.1	15.71	20	15.15	14.90	56	9,413	0.60%
2022/01/04	15.1	15.35	16	15.38	15.10	-0.9	8,986	-0.01%
2022/01/03	92.2	16.14	72	16.14	16.10	20.2	8,602	0.23%
2021/12/30	128	15.86	28.1	15.74	16.00	99.9	7,340	1.36%	大買/
2021/12/29	1	14.60	0	0.00	14.55	1	6,655	0.02%
2021/12/28	10	14.80	13	14.67	14.60	-3	6,490	-0.05%
2021/12/24	1.1	14.02	0	0.00	14.10	1.1	6,077	0.02%
2021/12/23	1	14.30	0	0.00	14.35	1	6,005	0.02%
2021/12/22	15	14.61	5	14.48	14.30	10	5,924	0.17%
2021/12/21	0	0.00	6.1	13.95	13.95	-6.1	5,385	-0.11%
2021/12/20	0	14.30	1	14.20	14.10	-1	5,307	-0.02%
2021/12/17	2.2	14.01	5.3	13.99	14.00	-3	5,250	-0.06%
2021/12/16	9	14.86	0	0.00	14.85	9	5,064	0.18%
2021/12/15	15.1	14.52	20.1	14.71	14.60	-5	4,812	-0.10%
2021/12/14	51.3	15.37	31	15.68	14.10	20.3	4,038	0.50%
2021/12/13	57	14.81	92	15.21	15.55	-35	3,048	-1.15%
2021/12/10	75	13.53	79.1	13.58	14.15	-4.1	2,758	-0.15%
2021/12/09	4.1	12.66	4	12.80	12.90	0.1	2,045	0.00%
2021/12/08	1.5	11.70	0	0.00	11.75	1.5	1,838	0.08%
2021/12/07	1	11.45	0	0.00	11.50	1	1,810	0.06%
2021/12/03	0.1	11.25	0	0.00	11.20	0.1	1,678	0.01%
2021/11/29	0.1	10.80	0	0.00	10.70	0.1	1,549	0.01%
2021/11/26	0.2	11.09	0	0.00	10.90	0.2	1,524	0.01%
2021/11/24	0.1	11.45	0	0.00	11.65	0.1	1,453	0.01%
2021/11/23	1.7	11.41	2	11.40	11.25	-0.3	1,424	-0.02%
2021/11/19	1	11.30	0	0.00	11.30	1	1,324	0.08%
2021/11/18	0.1	11.15	0	0.00	11.50	0.1	1,294	0.01%
2021/11/15	1.5	10.95	0	0.00	10.85	1.5	1,236	0.12%
2021/11/12	0.8	11.18	0	0.00	10.90	0.8	1,226	0.06%
2021/11/05	0.4	11.25	0	0.00	11.25	0.4	1,265	0.03%
2021/11/04	0.1	11.20	0	0.00	11.10	0.1	1,268	0.01%
2021/11/03	0	11.30	0	0.00	11.15	0	1,273	0.00%
2021/11/01	2	11.45	0	0.00	11.40	2	1,313	0.15%
2021/10/28	0.1	11.46	0	0.00	11.20	0.1	1,343	0.01%
2021/10/19	0	0.00	2	10.95	10.90	-2	1,406	-0.14%
2021/10/15	0	0.00	2	10.58	10.65	-2	1,500	-0.13%
2021/10/14	0	0.00	1	10.45	10.35	-1	1,569	-0.06%
2021/10/13	0	10.30	0	0.00	10.30	0	1,672	0.00%
2021/10/12	0.1	10.52	0	0.00	10.40	0.1	1,684	0.01%
2021/10/06	2.2	10.28	0	0.00	10.20	2.2	1,745	0.13%
2021/10/05	3.1	10.02	1	10.15	10.60	2.1	1,752	0.12%
2021/10/04	1.2	10.45	0	0.00	10.20	1.2	1,738	0.07%
2021/10/01	0.3	11.08	0	0.00	10.85	0.3	1,715	0.02%
2021/09/29	1.2	11.17	0	0.00	11.15	1.2	1,707	0.07%
2021/09/28	0.2	11.49	0	0.00	11.45	0.2	1,721	0.01%
2021/09/23	0	11.25	0	0.00	11.20	0	1,727	0.00%
2021/09/22	0.1	11.30	0	0.00	11.20	0.1	1,739	0.01%
2021/09/17	0.1	11.30	0	0.00	11.50	0.1	1,796	0.00%
2021/09/16	0.2	11.35	0	0.00	11.15	0.2	1,808	0.01%
2021/09/15	0.1	11.45	0	0.00	11.25	0.1	1,811	0.01%
2021/09/14	0.1	11.35	0	0.00	11.35	0.1	1,824	0.00%
2021/09/13	0.1	11.30	0	0.00	11.25	0.1	1,832	0.00%
2021/09/09	1.1	11.11	0	0.00	11.20	1.1	1,861	0.06%
2021/09/08	1.2	11.10	0	0.00	10.85	1.2	1,860	0.06%
2021/09/07	1.2	11.39	0	0.00	11.35	1.2	1,830	0.06%
2021/09/06	1	11.40	0.1	11.70	11.40	0.9	1,825	0.05%
2021/09/02	0	12.00	0	0.00	11.75	0	1,823	0.00%
2021/08/24	1.1	11.85	0	0.00	11.75	1.1	1,895	0.06%
2021/08/23	1	11.95	0	0.00	12.15	1	1,923	0.05%
2021/08/20	0.2	11.56	0	0.00	11.50	0.2	1,928	0.01%
2021/08/19	1	11.65	0	0.00	11.40	1	1,928	0.05%
2021/08/18	0.3	11.46	0	0.00	12.00	0.3	1,917	0.02%
2021/08/16	0.1	12.25	0	0.00	11.90	0.1	1,948	0.00%
2021/08/13	0	0.00	2	12.25	12.25	-2	1,972	-0.10%
2021/08/11	3.1	12.52	0	0.00	12.50	3.1	1,996	0.15%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/06	0	0.00	5	13.45	13.35	-5	2,058	-0.24%
2021/08/05	6	13.87	1	13.75	13.55	5	2,111	0.24%
2021/08/04	0	0.00	2	14.00	14.10	-2	2,129	-0.09%
2021/07/30	1	13.50	0	0.00	13.30	1	2,233	0.04%
2021/07/21	1	13.40	0	0.00	13.15	1	2,834	0.04%
2021/07/20	0.1	13.70	0	0.00	13.45	0.1	3,015	0.00%
2021/07/19	1	14.00	0	0.00	14.25	1	3,107	0.03%
2021/07/13	1	13.90	0	0.00	13.70	1	3,579	0.03%
2021/07/09	0	0.00	11	13.35	13.35	-11	3,795	-0.29%
2021/06/28	1	13.55	0	0.00	13.75	1	5,029	0.02%
2021/06/25	1	13.95	1	14.00	14.15	0	5,310	0.00%
2021/06/21	2	13.20	0	0.00	13.25	2	5,511	0.04%
2021/06/18	0	0.00	1	13.70	13.65	-1	5,603	-0.02%
2021/06/08	31	14.34	0	0.00	13.95	31	6,375	0.49%
2021/06/01	0	0.00	3	14.20	14.30	-3	6,363	-0.05%
2021/05/31	0	0.00	1	14.15	13.80	-1	6,353	-0.02%
2021/05/25	1	13.50	0	0.00	13.40	1	6,403	0.02%
2021/05/18	1	11.95	12	11.95	12.30	-11	6,486	-0.17%
2021/05/17	0.1	11.25	4	11.35	11.20	-3.9	6,454	-0.06%
2021/05/14	0	0.00	2	12.93	12.40	-2	6,392	-0.03%
2021/05/13	0.1	12.35	0	0.00	12.45	0.1	6,367	0.00%
2021/05/12	1	12.75	0	0.00	12.70	1	6,401	0.02%
2021/05/11	2	14.25	1	14.30	14.05	1	6,343	0.02%
2021/05/10	1	15.35	0	0.00	15.60	1	6,320	0.02%
2021/05/06	1	14.20	0	0.00	14.35	1	6,262	0.02%
2021/05/05	14	14.91	16	14.82	14.55	-2	6,200	-0.03%
2021/05/04	2	14.75	150	15.28	14.80	-148	6,154	-2.40%	大賣/鉅額交易
2021/05/03	92	16.31	0	0.00	15.85	92	6,039	1.52%
2021/04/29	1	17.15	5	17.16	17.05	-4	5,940	-0.07%
2021/04/28	20	17.60	1	17.60	17.75	19	5,858	0.32%
2021/04/27	41	17.90	3	17.93	17.70	38	5,780	0.66%
2021/04/26	25	18.27	2	18.15	18.25	23	5,597	0.41%
2021/04/23	7	17.94	7	17.95	18.00	0	5,401	0.00%
2021/04/22	11	17.73	1.5	18.46	17.00	9.5	5,269	0.18%
2021/04/21	4.5	17.99	15	18.17	18.35	-10.5	5,031	-0.21%
2021/04/16	5	17.30	0	0.00	17.40	5	4,822	0.10%
2021/04/15	36	17.21	34	17.69	17.45	2	4,768	0.04%
2021/04/14	2	16.30	1	16.70	16.75	1	4,583	0.02%
2021/04/13	4	17.49	1	17.30	16.90	3	4,557	0.07%
2021/04/12	3	17.58	13	17.80	17.70	-10	4,493	-0.22%
2021/04/09	6	17.68	3	17.67	17.35	3	4,339	0.07%
2021/04/08	14	17.31	5	17.35	17.30	9	4,247	0.21%
2021/04/07	0	0.00	4	17.10	17.35	-4	4,208	-0.10%
2021/04/06	0	17.00	1	17.05	16.85	-1	4,178	-0.02%
2021/04/01	4	17.43	2	17.05	17.00	2	4,311	0.05%
2021/03/31	12	16.84	20	16.86	16.85	-8	4,099	-0.19%
2021/03/30	22	16.17	26	16.31	16.10	-4	3,892	-0.10%
2021/03/29	16	15.69	7	15.60	15.40	9	3,593	0.25%
2021/03/26	1	14.65	0	0.00	14.80	1	3,579	0.03%
2021/03/25	2	14.60	0	0.00	14.55	2	3,595	0.06%
2021/03/24	2	14.95	0	0.00	14.90	2	3,567	0.06%
2021/03/23	2	15.08	0	0.00	15.10	2	3,541	0.06%
2021/03/22	10	15.57	16	15.50	15.55	-6	3,447	-0.17%
2021/03/19	4	15.08	52	15.13	15.00	-48	3,346	-1.43%
2021/03/18	55	14.91	5	15.30	15.30	50	3,049	1.64%
2021/03/15	2	14.15	0	0.00	14.20	2	2,941	0.07%
2021/03/04	0	13.95	0	0.00	13.95	0	3,922	0.00%
2021/03/03	0	0.00	2	13.85	14.10	-2	3,955	-0.05%
2021/02/24	3	14.25	20	13.92	13.95	-17	4,016	-0.42%
2021/02/23	5	14.20	0	0.00	14.10	5	4,399	0.11%
2021/02/22	0	0.00	10	13.85	14.05	-10	4,684	-0.21%
2021/02/18	0	0.00	1	13.35	13.45	-1	4,610	-0.02%
2021/02/03	4	13.21	1	12.65	13.00	3	4,579	0.07%
2021/02/02	0	0.00	1	12.65	12.50	-1	4,487	-0.02%
2021/02/01	11	12.79	10	12.75	12.75	1	4,465	0.02%
2021/01/29	0	0.00	4	12.45	12.25	-4	4,401	-0.09%
2021/01/28	0.1	12.30	0.1	12.30	12.30	0	4,375	0.00%
2021/01/26	3	12.65	0	0.00	12.50	3	4,367	0.07%
2021/01/22	1	12.45	0	0.00	12.65	1	4,354	0.02%
2021/01/21	3	12.92	0	0.00	12.40	3	4,341	0.07%
2021/01/20	5	12.80	0	0.00	12.50	5	4,325	0.12%
2021/01/18	5	13.16	12	13.18	13.30	-7	4,270	-0.16%
2021/01/15	4	13.74	0	0.00	13.55	4	4,250	0.09%
2021/01/14	0	0.00	1	14.10	14.05	-1	4,215	-0.02%
2021/01/13	16	14.13	0	0.00	14.00	16	4,188	0.38%
2021/01/12	0	0.00	2	13.30	13.30	-2	4,103	-0.05%
2021/01/08	0	13.60	0	0.00	13.60	0	4,066	0.00%
2021/01/06	5	14.52	0	0.00	13.80	5	4,117	0.12%
2021/01/05	0	0.00	11	14.10	14.30	-11	4,033	-0.27%
2021/01/04	4	14.15	0	0.00	14.25	4	3,993	0.10%
2020/12/31	0	0.00	1	14.30	14.10	-1	3,966	-0.03%
2020/12/30	0.1	14.25	0.3	14.50	14.25	-0.2	3,931	-0.01%
2020/12/29	1	14.40	79.7	14.54	14.50	-78.7	3,900	-2.02%
2020/12/28	97	14.89	32	14.98	14.85	65	3,815	1.70%
2020/12/25	6	14.20	0	0.00	14.10	6	3,536	0.17%
2020/12/23	5	13.90	2	14.03	14.15	3	3,468	0.09%
2020/12/22	15.1	14.29	15	13.83	13.80	0.1	3,450	0.00%
2020/12/17	1	13.95	0	0.00	13.85	1	3,288	0.03%
2020/12/14	5	14.15	1	13.80	14.15	4	3,262	0.12%
2020/12/09	7	14.21	1	14.15	14.10	6	3,119	0.19%
2020/12/07	1	14.90	3	14.15	14.25	-2	3,048	-0.07%
2020/12/04	4	14.45	0	0.00	14.50	4	2,894	0.14%
2020/12/03	13	13.77	1	13.75	13.65	12	2,678	0.45%
2020/12/02	2	13.90	0	0.00	13.90	2	2,725	0.07%
2020/12/01	1	14.40	13	14.07	14.30	-12	2,750	-0.44%
2020/11/30	6	13.83	4	13.46	13.70	2	2,681	0.07%
2020/11/25	8	12.80	2	12.70	12.55	6	2,452	0.24%
2020/11/23	0	0.00	5	12.50	12.65	-5	2,395	-0.21%
2020/11/20	43	12.95	48	12.74	12.65	-5	2,329	-0.21%
2020/11/19	12	12.86	30	12.35	12.90	-18	1,896	-0.95%
2020/11/16	0	0.00	2	11.75	11.70	-2	1,609	-0.12%
2020/11/13	0	0.00	10	11.35	11.50	-10	1,593	-0.63%
2020/11/10	0	0.00	1	11.35	11.25	-1	1,632	-0.06%
2020/11/04	2	11.10	0	0.00	11.15	2	1,658	0.12%
2020/11/02	10.1	10.85	0	0.00	10.85	10.1	1,683	0.60%
2020/10/30	1	11.15	0	0.00	11.05	1	1,682	0.06%
2020/10/16	0	0.00	10	11.85	11.65	-10	1,866	-0.54%
2020/10/15	0	0.00	10	12.18	11.80	-10	1,877	-0.53%
2020/10/12	0.2	11.20	0	0.00	11.15	0.2	1,826	0.01%
2020/10/08	0.1	11.20	0	0.00	11.25	0.1	1,845	0.00%
2020/10/07	5	11.20	0	0.00	11.25	5	1,861	0.27%
2020/10/06	0	11.45	0	0.00	11.25	0	1,890	0.00%
2020/10/05	5	10.90	0	0.00	11.10	5	1,926	0.26%
2020/09/30	0.3	11.30	0	0.00	10.95	0.3	1,991	0.01%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/16	0	0.00	5	11.80	11.85	-5	2,339	-0.21%
2020/09/10	0	0.00	1	12.50	11.90	-1	2,400	-0.04%
2020/09/08	0	0.00	35	11.85	11.90	-35	2,353	-1.49%
2020/09/07	42	12.31	2	12.30	12.15	40	2,355	1.70%
2020/09/04	10	12.24	3	11.60	12.50	7	2,284	0.31%
2020/09/03	0	0.00	4	12.15	11.85	-4	2,171	-0.18%
2020/08/31	1	11.00	0	0.00	10.85	1	2,084	0.05%
2020/08/27	5	11.10	5	11.10	11.10	0	2,112	0.00%
2020/08/25	1	10.75	0	0.00	10.75	1	2,101	0.05%
2020/08/21	1	10.60	0	0.00	10.60	1	2,125	0.05%
2020/08/20	1	10.40	0	0.00	10.40	1	2,123	0.05%
2020/08/13	2	11.15	0	0.00	11.20	2	2,033	0.10%
2020/08/12	3	11.20	2	11.30	11.25	1	2,032	0.05%
2020/08/10	1	11.30	0	0.00	11.40	1	2,035	0.05%
2020/08/04	5	11.80	0	0.00	11.80	5	2,050	0.24%
2020/08/03	1	11.80	0	0.00	11.80	1	2,056	0.05%
2020/07/31	2	11.90	5	11.90	12.00	-3	2,039	-0.15%
2020/07/28	1	11.00	0	0.00	10.75	1	1,958	0.05%
2020/07/27	0	0.00	1	11.20	11.20	-1	1,951	-0.05%
2020/07/24	4	11.25	0	0.00	11.25	4	1,988	0.20%
2020/07/22	4	11.70	0	0.00	11.65	4	2,039	0.20%
2020/07/08	0	0.00	12	12.50	12.65	-12	1,940	-0.62%
2020/07/07	12	12.00	0	0.00	12.00	12	1,684	0.71%
2020/07/06	0	0.00	2	11.30	11.25	-2	1,610	-0.12%
2020/06/18	0	0.00	1	10.95	10.95	-1	1,633	-0.06%
2020/06/15	1	10.35	0	0.00	10.30	1	1,700	0.06%
2020/06/12	0	0.00	1	10.40	10.65	-1	1,715	-0.06%
2020/06/11	6	10.93	0	0.00	10.85	6	1,733	0.35%
2020/06/08	2	11.48	0	0.00	11.35	2	1,807	0.11%
2020/06/05	0	0.00	3	11.33	11.55	-3	1,780	-0.17%
2020/06/01	1	10.10	2	10.20	10.45	-1	1,891	-0.05%
2020/05/27	0	0.00	2	10.40	10.35	-2	1,875	-0.11%
2020/05/25	1	10.10	0	0.00	10.20	1	1,880	0.05%
2020/05/22	4	10.49	0	0.00	10.30	4	1,885	0.21%
2020/05/21	0	0.00	10	10.65	10.75	-10	1,881	-0.53%
2020/05/14	1	11.00	0	0.00	10.85	1	1,875	0.05%
2020/04/29	0	0.00	0.5	11.60	11.60	-0.5	1,812	-0.03%
2020/04/28	3	11.90	6	11.65	11.85	-3	1,781	-0.17%
2020/04/21	3.1	11.03	0	0.00	10.85	3.1	1,784	0.17%
2020/04/20	2	11.05	0	0.00	11.40	2	1,832	0.11%
2020/04/17	1	11.60	0	0.00	11.30	1	1,833	0.05%
2020/04/14	1	10.80	0	0.00	10.80	1	1,811	0.06%
2020/04/13	1	10.60	0	0.00	10.45	1	1,826	0.05%
2020/04/01	7	10.00	0	0.00	9.84	7	1,973	0.35%
2020/03/30	0.1	9.18	0	0.00	9.17	0.1	1,897	0.01%
2020/03/25	0.3	8.43	0	0.00	8.39	0.3	1,857	0.02%
2020/03/19	1	7.67	0	0.00	7.66	1	1,914	0.05%
2020/03/18	1	8.70	0	0.00	8.51	1	1,893	0.05%
2020/03/17	1	9.19	0	0.00	9.20	1	1,863	0.05%
2020/03/13	1	10.45	4	10.45	10.50	-3	1,807	-0.17%
2020/03/12	1	11.75	0	0.00	11.60	1	1,760	0.06%
2020/03/11	1	12.80	6	12.90	12.70	-5	1,717	-0.29%
2020/03/10	1	12.55	0	0.00	13.15	1	1,731	0.06%
2020/03/06	10	13.86	0	0.00	13.70	10	1,661	0.60%
2020/03/05	2	13.70	3	13.85	13.95	-1	1,566	-0.06%
2020/02/27	1	13.30	0	0.00	13.15	1	1,444	0.07%
2020/02/25	0	0.00	2	13.65	13.55	-2	1,428	-0.14%
2020/02/20	2	14.15	0	0.00	14.15	2	1,436	0.14%
2020/02/04	1	14.05	0	0.00	14.15	1	1,458	0.07%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/20	0	0.00	3	16.65	16.50	-3	1,426	-0.21%
2020/01/16	1	16.90	0	0.00	16.85	1	1,412	0.07%
2020/01/15	0	0.00	2	16.90	16.90	-2	1,402	-0.14%
2020/01/08	1	15.95	0	0.00	15.85	1	1,288	0.08%
2020/01/03	3	16.30	0	0.00	16.65	3	1,230	0.24%
2020/01/02	2	16.50	2	15.90	16.50	0	1,195	0.00%
2019/12/18	0	0.00	1	15.65	15.65	-1	1,299	-0.08%
2019/12/05	1	15.25	0	0.00	15.10	1	1,144	0.09%
2019/12/03	0	0.00	13	14.80	14.75	-13	1,141	-1.14%
2019/12/02	0	0.00	20	14.80	14.80	-20	1,150	-1.74%
2019/11/28	0	0.00	29	15.05	15.10	-29	1,173	-2.47%
2019/11/27	0	0.00	27	15.10	15.05	-27	1,223	-2.21%
2019/11/26	1	14.95	31	15.02	14.95	-30	1,223	-2.45%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/22	2	15.18	0	0.00	15.15	2	1,210	0.17%
2019/11/20	0	0.00	43	15.06	15.15	-43	1,188	-3.62%
2019/11/15	10	14.90	0	0.00	14.95	10	1,174	0.85%
2019/11/14	21	15.00	0	0.00	14.90	21	1,175	1.79%
2019/11/13	70	14.96	0	0.00	15.00	70	1,173	5.97%
2019/11/12	6	15.39	0	0.00	15.40	6	1,128	0.53%
2019/11/11	0	0.00	135	15.62	15.55	-135	1,126	-11.98%	大賣/鉅額交易
2019/11/08	20	16.10	0	0.00	16.15	20	1,134	1.76%
2019/11/07	1	16.50	0	0.00	16.30	1	1,135	0.09%
2019/11/06	1	16.65	0	0.00	16.55	1	1,130	0.09%
2019/11/04	0	0.00	6	16.66	16.65	-6	1,149	-0.52%
2019/11/01	6	16.45	0	0.00	16.45	6	1,166	0.51%
2019/10/31	5	16.77	0	0.00	16.60	5	1,182	0.42%
2019/10/30	6	17.13	0	0.00	17.10	6	1,166	0.51%
2019/10/29	21	17.17	0	0.00	17.10	21	1,167	1.80%
2019/10/28	21	17.45	0	0.00	17.40	21	1,168	1.80%
2019/10/24	10	17.55	0	0.00	17.55	10	1,175	0.85%
2019/10/23	0	0.00	3	17.75	17.65	-3	1,186	-0.25%
2019/10/22	0	0.00	12	17.75	17.60	-12	1,185	-1.01%
2019/10/21	10	17.55	0	0.00	17.65	10	1,199	0.83%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/15	10	17.60	0	0.00	17.70	10	1,234	0.81%
2019/10/14	30	17.67	0	0.00	17.65	30	1,231	2.44%
2019/10/08	90	17.82	3	18.00	17.80	87	1,239	7.02%
2019/10/04	3	18.68	95	18.72	18.65	-92	1,205	-7.63%
2019/10/03	5	18.00	9	18.54	18.60	-4	1,118	-0.36%
2019/10/02	5	18.05	0	0.00	18.15	5	1,111	0.45%
2019/09/27	0	0.00	10	17.60	17.55	-10	1,105	-0.90%
2019/09/26	12	18.01	0	0.00	17.90	12	1,131	1.06%
2019/09/25	18	18.01	1	18.05	18.10	17	1,204	1.41%
2019/09/24	46	18.33	0	0.00	18.30	46	1,206	3.81%
2019/09/23	15	18.18	0	0.00	18.20	15	1,185	1.26%
2019/09/20	10	17.48	0	0.00	17.40	10	1,136	0.88%
2019/09/17	3	17.38	0	0.00	17.30	3	1,171	0.26%
2019/09/16	2	17.65	0	0.00	17.65	2	1,175	0.17%
2019/09/11	1	17.40	0	0.00	17.35	1	1,218	0.08%
2019/09/09	1	18.05	0	0.00	17.95	1	1,228	0.08%
2019/09/06	0	0.00	1	18.30	18.25	-1	1,228	-0.08%
2019/09/05	2	17.95	0	0.00	17.90	2	1,234	0.16%
2019/09/03	0	0.00	8	18.15	18.00	-8	1,240	-0.65%
2019/08/28	0	0.00	2	17.15	17.10	-2	1,213	-0.16%
2019/08/06	1	16.15	0	0.00	16.20	1	1,392	0.07%
2019/08/02	3	17.45	0	0.00	17.30	3	1,409	0.21%
2019/08/01	1	17.95	0	0.00	17.85	1	1,416	0.07%
2019/07/31	2	18.13	0	0.00	18.10	2	1,424	0.14%
2019/07/25	2	18.25	2	18.50	18.55	0	1,495	0.00%
2019/07/22	1	17.75	0	0.00	17.80	1	1,642	0.06%
2019/07/19	3	18.07	0	0.00	18.00	3	1,675	0.18%
2019/07/18	3	18.20	0	0.00	18.05	3	1,809	0.17%
2019/07/15	3	18.27	0	0.00	18.30	3	2,328	0.13%
2019/07/02	0	0.00	27	19.63	19.95	-27	3,071	-0.88%
2019/06/26	2	18.85	0	0.00	18.70	2	3,248	0.06%
2019/06/25	1	19.45	0	0.00	19.25	1	3,285	0.03%
2019/06/24	0	0.00	2	19.60	19.55	-2	3,327	-0.06%
2019/06/19	0	0.00	13	19.42	19.55	-13	3,892	-0.33%
2019/06/18	2	19.23	0	0.00	18.85	2	4,093	0.05%
2019/06/13	2	19.48	0	0.00	19.35	2	4,418	0.05%
2019/06/12	2	19.30	0	0.00	19.20	2	4,474	0.04%
2019/06/10	2	19.15	0	0.00	18.90	2	4,831	0.04%
2019/06/04	0	0.00	5	19.30	19.00	-5	5,196	-0.10%
2019/06/03	2	18.90	4	19.25	19.00	-2	5,485	-0.04%
2019/05/31	0	0.00	3	19.15	19.15	-3	5,623	-0.05%
2019/05/22	5	18.00	5	18.00	17.90	0	6,934	0.00%
2019/05/21	3	17.40	0	0.00	17.55	3	7,131	0.04%
2019/05/17	1	17.40	0	0.00	17.40	1	7,548	0.01%
2019/05/13	1	17.75	1	17.80	17.75	0	8,610	0.00%
2019/05/07	1	19.25	0	0.00	19.10	1	8,754	0.01%
2019/04/30	0	0.00	2	19.25	19.30	-2	8,840	-0.02%
2019/04/29	0	0.00	1	20.70	20.00	-1	8,788	-0.01%
2019/04/26	2	20.58	0	0.00	20.55	2	8,746	0.02%
2019/04/25	0	0.00	1	21.00	20.95	-1	8,709	-0.01%
2019/04/24	8	21.11	11	21.08	20.85	-3	8,691	-0.03%
2019/04/23	50	22.22	1	22.35	21.65	49	8,579	0.57%
2019/04/22	6	21.00	53	21.54	21.65	-47	8,170	-0.58%
2019/04/19	0	0.00	2	20.90	20.90	-2	8,086	-0.02%
2019/04/17	2	21.45	0	0.00	21.30	2	7,997	0.03%
2019/04/16	5	22.05	0	0.00	21.85	5	7,921	0.06%
2019/04/15	2	21.70	1	21.60	21.60	1	7,713	0.01%
2019/04/11	2	21.60	0	0.00	21.10	2	7,598	0.03%
2019/04/08	5	21.17	1	21.20	21.10	4	7,475	0.05%
2019/04/03	6	21.50	0	0.00	21.15	6	7,446	0.08%
2019/04/01	2	20.65	0	0.00	20.40	2	7,315	0.03%
2019/03/29	0	0.00	1	20.65	20.60	-1	7,273	-0.01%
2019/03/27	5	21.20	0	0.00	20.85	5	7,371	0.07%
2019/03/26	45	21.47	2	21.43	21.30	43	7,649	0.56%
2019/03/25	0	0.00	3	20.62	21.05	-3	7,476	-0.04%
2019/03/22	5	21.77	1	21.85	21.30	4	7,428	0.05%
2019/03/21	4	21.68	50	21.90	22.15	-46	7,226	-0.64%
2019/03/19	2	20.95	14	20.96	20.75	-12	7,005	-0.17%
2019/03/18	53	21.10	10	21.25	21.15	43	6,945	0.62%
2019/03/15	15	20.69	0	0.00	20.70	15	6,757	0.22%
2019/03/14	1	20.40	0	0.00	20.55	1	6,726	0.01%
2019/03/13	2	20.70	2	21.00	20.70	0	6,777	0.00%
2019/03/12	0	0.00	10	20.50	20.30	-10	6,556	-0.15%
2019/03/11	10	20.50	0	0.00	20.40	10	6,594	0.15%
2019/03/07	1	20.40	2	20.85	20.80	-1	6,451	-0.02%
2019/03/04	17	20.71	45	20.65	20.90	-28	6,402	-0.44%
2019/02/27	2	21.00	1	20.65	20.60	1	6,134	0.02%
2019/02/26	0	0.00	1	20.30	19.90	-1	5,759	-0.02%
2019/02/25	32	20.28	30	20.22	20.20	2	5,731	0.03%
2019/02/22	8	20.59	6	20.58	20.25	2	5,680	0.04%
2019/02/19	0	0.00	28	19.95	19.90	-28	5,320	-0.53%
2019/02/18	20	20.94	6	20.92	20.30	14	5,299	0.26%
2019/02/15	23	19.74	0	0.00	19.75	23	5,062	0.45%
2019/02/14	10	18.90	112	19.46	19.55	-102	4,542	-2.25%	大賣/鉅額交易
2019/01/24	10	16.42	0	0.00	16.40	10	5,139	0.19%
2019/01/18	1	16.40	0	0.00	16.60	1	5,605	0.02%
2019/01/14	1	16.15	0	0.00	15.90	1	5,862	0.02%
2019/01/11	1	16.20	0	0.00	16.15	1	5,895	0.02%
2019/01/10	1	16.40	0	0.00	16.25	1	5,909	0.02%
2019/01/07	40	16.40	0	0.00	16.40	40	6,030	0.66%
2019/01/03	1	16.45	0	0.00	16.20	1	6,201	0.02%
2019/01/02	2	16.18	0	0.00	16.15	2	6,367	0.03%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/20	0	0.00	30	17.45	17.15	-30	7,010	-0.43%
2018/12/19	41	18.36	1	18.35	18.35	40	6,916	0.58%
2018/12/17	2	17.18	0	0.00	17.05	2	6,574	0.03%
2018/12/14	0	0.00	5	16.65	16.90	-5	6,543	-0.08%
2018/12/12	0	0.00	4	17.10	17.10	-4	6,567	-0.06%
2018/12/11	1	16.85	2	17.10	16.85	-1	6,585	-0.02%
2018/12/06	1	17.20	0	0.00	16.80	1	6,864	0.01%
2018/12/04	11	18.80	0	0.00	18.50	11	6,829	0.16%
2018/11/29	0	0.00	2	17.95	17.60	-2	6,593	-0.03%
2018/11/28	2	17.75	0	0.00	17.70	2	6,479	0.03%
2018/11/27	0	0.00	18	17.00	17.20	-18	6,256	-0.29%
2018/11/22	1	17.10	0	0.00	16.65	1	6,292	0.02%
2018/11/21	0	0.00	2	16.95	17.10	-2	6,290	-0.03%
2018/11/20	20	17.05	0	0.00	16.80	20	6,274	0.32%
2018/11/19	1	16.70	0	0.00	17.10	1	6,144	0.02%
2018/11/12	0	0.00	1	17.20	16.80	-1	5,826	-0.02%
2018/11/09	0	0.00	1	17.05	17.15	-1	5,681	-0.02%
2018/11/08	1	16.75	0	0.00	16.45	1	5,594	0.02%
2018/11/02	10	16.35	30	16.25	16.70	-20	5,372	-0.37%
2018/11/01	0	0.00	10	15.60	15.60	-10	5,116	-0.20%
2018/10/31	0	0.00	15	15.48	15.30	-15	5,056	-0.30%
2018/10/30	10	15.10	0	0.00	15.20	10	4,960	0.20%
2018/10/24	1	15.00	0	0.00	14.85	1	4,921	0.02%
2018/10/18	0	0.00	20	14.85	14.85	-20	5,176	-0.39%
2018/10/17	28	15.18	7	14.70	14.70	21	5,450	0.39%
2018/10/15	3	15.13	2	15.00	15.00	1	6,193	0.02%
2018/10/12	5	14.19	3	14.75	14.75	2	6,200	0.03%
2018/10/08	1	19.15	0	0.00	18.30	1	6,201	0.02%
2018/10/05	1	19.75	0	0.00	19.80	1	6,196	0.02%
2018/10/03	2	20.08	0	0.00	20.30	2	6,317	0.03%
2018/10/02	17	20.54	15	20.65	20.35	2	6,449	0.03%
2018/09/28	3	21.55	0	0.00	21.60	3	6,984	0.04%
2018/09/25	1	20.80	0	0.00	20.55	1	6,936	0.01%
2018/09/21	1	20.50	0	0.00	20.35	1	7,004	0.01%
2018/09/20	1	20.10	4	19.95	19.90	-3	7,220	-0.04%
2018/09/18	1	20.05	0	0.00	20.00	1	7,955	0.01%
2018/09/17	1	21.10	1	21.10	20.75	0	8,141	0.00%
2018/09/14	6	21.17	1	21.60	21.60	5	8,374	0.06%
2018/09/13	1	19.70	0	0.00	20.55	1	8,871	0.01%
2018/09/12	2	20.13	1	19.40	19.35	1	9,600	0.01%
2018/09/10	3	19.73	0	0.00	19.50	3	10,344	0.03%
2018/09/07	1	22.20	0	0.00	21.65	1	10,298	0.01%
2018/09/06	5	22.86	0	0.00	22.80	5	10,366	0.05%
2018/09/05	1	23.05	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	10	23.48	23.45	-10	10,421	-0.10%
2018/09/03	0	0.00	5	23.25	23.10	-5	10,461	-0.05%
2018/08/31	1	24.15	3	24.37	24.00	-2	10,473	-0.02%
2018/08/30	0	0.00	1	23.80	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	8	23.26	23.25	-8	10,383	-0.08%
2018/08/28	2	23.28	0	0.00	23.05	2	10,426	0.02%
2018/08/27	2	22.88	1	23.00	23.05	1	10,485	0.01%
2018/08/24	5	22.14	10	22.23	22.05	-5	10,536	-0.05%
2018/08/23	5	22.45	0	0.00	22.35	5	10,675	0.05%
2018/08/22	5	22.60	0	0.00	22.50	5	11,025	0.05%
2018/08/20	1	22.35	2	22.60	22.10	-1	11,180	-0.01%
2018/08/17	5	22.55	0	0.00	22.55	5	11,181	0.04%
2018/08/16	1	22.65	1	22.55	22.55	0	11,174	0.00%
2018/08/15	5	22.21	1	22.15	22.25	4	11,171	0.04%
2018/08/14	1	23.35	11	23.30	23.35	-10	11,104	-0.09%
2018/08/13	20	22.63	5	22.75	22.75	15	11,218	0.13%
2018/08/10	4	25.29	5	24.85	24.80	-1	11,066	-0.01%
2018/08/09	1	25.95	15	25.85	25.80	-14	11,022	-0.13%
2018/08/08	5	26.65	0	0.00	26.10	5	11,075	0.05%
2018/08/07	9	26.87	11	27.12	26.80	-2	11,112	-0.02%
2018/08/06	17	27.05	0	0.00	26.80	17	11,158	0.15%
2018/08/03	0	0.00	1	27.40	27.80	-1	11,206	-0.01%
2018/08/02	12	27.95	61	27.69	27.10	-49	11,191	-0.44%
2018/08/01	20	28.63	10	29.40	28.65	10	11,116	0.09%
2018/07/31	1	29.05	0	0.00	28.75	1	11,093	0.01%
2018/07/30	21	28.93	1	29.30	28.60	20	11,145	0.18%
2018/07/27	1	29.40	0	0.00	29.50	1	11,101	0.01%
2018/07/26	20	28.80	0	0.00	28.75	20	11,048	0.18%
2018/07/25	4	29.46	0	0.00	29.20	4	10,983	0.04%
2018/07/24	11	29.71	25	29.74	29.75	-14	10,894	-0.13%
2018/07/23	18	29.18	2	30.20	29.00	16	10,692	0.15%
2018/07/20	1	29.70	20	29.67	30.25	-19	10,404	-0.18%
2018/07/18	10	29.23	11	29.04	28.15	-1	9,977	-0.01%
2018/07/13	0	0.00	6	29.09	28.50	-6	9,704	-0.06%
2018/07/11	9	28.83	2	28.98	28.70	7	9,559	0.07%
2018/07/10	2	28.53	2	28.70	28.80	0	9,516	0.00%
2018/07/09	6	29.28	3	29.25	28.90	3	9,332	0.03%
2018/07/06	1	26.00	7	28.49	29.10	-6	8,951	-0.07%
2018/07/04	2	26.85	0	0.00	26.40	2	8,667	0.02%
2018/06/29	4	29.05	6	28.67	28.70	-2	8,516	-0.02%
2018/06/28	9	29.33	7	28.86	27.90	2	8,497	0.02%
2018/06/27	12	29.43	1	29.50	29.25	11	8,282	0.13%
2018/06/26	2	28.10	1	28.50	28.40	1	7,862	0.01%
2018/06/25	9	29.51	9	28.66	27.90	0	7,912	0.00%
2018/06/22	35	32.38	7	31.02	30.00	28	7,719	0.36%
2018/06/21	13	30.11	13	30.50	31.15	0	7,077	0.00%
2018/06/20	15	28.27	10	28.00	28.90	5	6,337	0.08%
2018/06/14	0	0.00	15	25.95	26.10	-15	5,531	-0.27%
2018/06/13	5	25.55	0	0.00	25.45	5	5,452	0.09%
2018/06/12	10	25.46	0	0.00	25.45	10	5,472	0.18%
2018/06/11	0	0.00	1	25.40	25.35	-1	5,462	-0.02%
2018/06/08	1	26.00	0	0.00	26.00	1	5,461	0.02%
2018/06/07	1	26.90	0	0.00	26.75	1	5,470	0.02%
2018/06/06	0	0.00	22	27.15	27.05	-22	5,647	-0.39%
2018/06/04	6	26.12	4	26.85	26.10	2	5,868	0.03%
2018/06/01	3	26.83	0	0.00	26.90	3	5,796	0.05%
2018/05/31	12	27.23	0	0.00	26.50	12	5,749	0.21%
2018/05/30	6	29.77	2	29.20	28.35	4	5,640	0.07%
2018/05/29	0	0.00	40	28.90	28.90	-40	5,324	-0.75%
2018/05/25	1	26.00	2	26.35	26.10	-1	5,249	-0.02%
2018/05/23	4	26.83	0	0.00	26.60	4	5,324	0.08%
2018/05/21	0	0.00	1	27.50	27.80	-1	5,422	-0.02%
2018/05/18	0	0.00	11	26.04	25.90	-11	5,355	-0.21%
2018/05/17	10	27.00	1	27.65	26.55	9	5,550	0.16%
2018/05/16	0	0.00	1	27.20	27.60	-1	5,693	-0.02%
2018/05/15	17	26.77	1	27.05	26.85	16	5,781	0.28%
2018/05/11	0	0.00	3	26.02	26.65	-3	6,014	-0.05%
2018/05/10	2	25.53	3	25.50	25.20	-1	5,914	-0.02%
2018/05/09	1	25.00	2	24.98	24.60	-1	5,892	-0.02%
2018/05/08	7	24.90	7	25.18	25.05	0	5,890	0.00%
2018/05/07	0	0.00	8	24.96	25.05	-8	5,933	-0.13%
2018/05/04	1	24.25	1	24.75	23.90	0	5,922	0.00%
2018/05/03	1	24.10	0	0.00	23.85	1	5,928	0.02%
2018/05/02	1	24.10	20	23.95	23.70	-19	5,947	-0.32%
2018/04/30	0	0.00	11	23.16	23.25	-11	5,972	-0.18%
2018/04/27	0	0.00	7	21.86	22.30	-7	6,007	-0.12%
2018/04/26	0	0.00	2	21.70	21.00	-2	6,148	-0.03%
2018/04/25	5	21.42	0	0.00	21.60	5	6,620	0.08%
2018/04/24	1	19.50	0	0.00	20.90	1	6,808	0.01%
2018/04/23	7	21.51	0	0.00	21.00	7	6,836	0.10%
2018/04/17	1	22.75	19	23.31	22.20	-18	7,541	-0.24%
2018/04/16	21	23.40	25	23.86	23.20	-4	7,687	-0.05%
2018/04/13	20	23.06	0	0.00	23.00	20	8,000	0.25%
2018/04/12	6	23.11	0	0.00	23.10	6	8,475	0.07%
2018/04/11	3	23.28	0	0.00	23.40	3	8,792	0.03%
2018/04/10	8	24.03	0	0.00	23.00	8	9,255	0.09%
2018/04/09	5	25.29	0	0.00	24.35	5	9,832	0.05%
2018/04/03	2	26.00	4	26.30	25.75	-2	10,503	-0.02%
2018/04/02	2	26.40	5	26.45	26.50	-3	11,171	-0.03%
2018/03/31	9	27.31	3	27.50	27.20	6	11,562	0.05%
2018/03/29	0	0.00	3	26.50	25.65	-3	11,564	-0.03%
2018/03/28	8	26.24	4	26.61	25.90	4	11,759	0.03%
2018/03/26	4	23.93	3	23.65	23.70	1	11,556	0.01%
2018/03/23	5	24.38	0	0.00	24.00	5	11,587	0.04%
2018/03/22	1	26.15	0	0.00	26.05	1	11,667	0.01%
2018/03/16	2	27.23	8	27.49	26.95	-6	12,813	-0.05%
2018/03/13	2	27.65	0	0.00	27.65	2	13,221	0.02%
2018/03/12	4	27.69	9	28.15	28.20	-5	13,332	-0.04%
2018/03/09	14	26.33	0	0.00	26.70	14	13,288	0.11%
2018/03/08	9	27.96	0	0.00	27.55	9	13,430	0.07%
2018/03/07	5	28.70	0	0.00	28.60	5	13,633	0.04%
2018/03/05	1	28.65	0	0.00	28.20	1	14,295	0.01%
2018/03/02	2	29.40	2	29.85	29.30	0	14,638	0.00%
2018/02/27	0	0.00	1	30.50	29.90	-1	15,070	-0.01%
2018/02/23	1	30.35	0	0.00	30.10	1	15,273	0.01%
2018/02/22	10	29.15	10	30.53	30.50	0	15,393	0.00%
2018/02/21	4	29.05	4	29.50	29.70	0	15,313	0.00%
2018/02/12	0	0.00	1	28.00	27.80	-1	15,343	-0.01%
2018/02/09	6	26.80	7	25.94	26.60	-1	15,288	-0.01%
2018/02/08	40	29.00	41	29.39	28.65	-1	15,097	-0.01%
2018/02/07	2	29.95	2	29.35	28.20	0	14,990	0.00%
2018/02/06	8	29.84	2	30.00	29.35	6	15,184	0.04%
2018/02/05	5	32.50	0	0.00	32.60	5	14,999	0.03%
2018/02/01	5	35.50	0	0.00	35.30	5	14,938	0.03%
2018/01/31	4	35.70	4	36.14	35.95	0	15,019	0.00%
2018/01/30	4	36.41	0	0.00	35.60	4	15,085	0.03%
2018/01/29	0	0.00	17	36.62	36.30	-17	15,087	-0.11%
2018/01/26	4	35.21	0	0.00	35.20	4	15,090	0.03%
2018/01/25	2	36.28	1	36.20	35.80	1	15,332	0.01%
2018/01/24	2	35.80	0	0.00	36.05	2	15,375	0.01%
2018/01/23	7	36.14	0	0.00	36.00	7	15,722	0.04%
2018/01/22	12	36.94	10	35.70	37.00	2	15,884	0.01%
2018/01/19	12	37.25	15	37.28	35.80	-3	15,980	-0.02%
2018/01/18	13	40.12	0	0.00	39.55	13	15,534	0.08%
2018/01/17	3	40.67	0	0.00	40.95	3	15,414	0.02%
2018/01/16	8	41.16	13	41.95	41.30	-5	15,409	-0.03%
2018/01/15	3	39.70	2	39.78	40.10	1	15,291	0.01%
2018/01/12	6	40.96	2	41.45	40.25	4	15,232	0.03%
2018/01/10	1	40.30	43	41.50	40.20	-42	15,058	-0.28%
2018/01/09	61	40.86	9	40.57	41.20	52	15,144	0.34%
2018/01/08	14	43.33	22	41.16	40.50	-8	15,071	-0.05%
2018/01/05	23	44.10	6	44.56	44.35	17	14,699	0.12%
2018/01/04	15	45.06	14	45.27	44.15	1	14,418	0.01%
2018/01/03	12	44.50	29	43.54	44.80	-17	13,966	-0.12%
2018/01/02	3	39.12	115	39.99	40.75	-112	13,344	-0.84%	大賣/鉅額交易