達運 (6120)-群益金鼎-東大券商分點個股進出

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
13.25
漲跌
▲0.05
漲幅
+0.38%
成交量
297張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	1	13.15	0	0.00	13.25	1	1,478	0.07%
2024/11/20	1	13.25	0	0.00	13.20	1	1,502	0.07%
2024/11/18	1	13.10	0	0.00	13.00	1	1,532	0.07%
2024/11/14	2	13.08	0	0.00	12.95	2	1,564	0.13%
2024/11/13	2	13.20	0	0.00	13.15	2	1,566	0.13%
2024/11/12	3	13.22	0	13.35	13.30	3	1,572	0.19%
2024/11/11	8	13.54	0	0.00	13.55	8	1,577	0.51%
2024/11/08	6	14.03	0	0.00	13.80	6	1,589	0.38%
2024/11/06	2	13.73	0	0.00	13.75	2	1,732	0.12%
2024/11/04	0	0.00	2	13.85	13.80	-2	1,838	-0.11%
2024/11/01	2	13.70	0	0.00	13.90	2	1,923	0.10%
2024/10/30	1	13.85	0	0.00	13.80	1	1,951	0.05%
2024/10/29	1	14.00	0	0.00	14.00	1	1,955	0.05%
2024/10/28	20	14.28	1	14.20	14.15	19	1,973	0.96%
2024/10/25	0	0.00	10	14.55	14.50	-10	1,976	-0.51%
2024/10/24	2	14.75	0	0.00	14.60	2	1,988	0.10%
2024/10/23	11	15.32	2.8	15.13	15.00	8.2	1,992	0.41%
2024/10/22	3	14.27	35	14.28	14.35	-32	1,903	-1.68%
2024/10/21	39.7	14.48	1	14.40	14.40	38.7	1,980	1.95%
2024/10/18	6	14.06	0	0.00	13.85	6	2,045	0.29%
2024/10/16	2	13.75	0	0.00	13.80	2	2,134	0.09%
2024/10/09	1	13.95	0	0.00	13.80	1	2,296	0.05%
2024/10/08	0.1	14.38	4	14.45	14.40	-3.9	2,303	-0.17%
2024/10/07	2	14.63	0	0.00	14.65	2	2,385	0.08%
2024/10/01	0	0.00	6	14.75	14.80	-6	2,588	-0.23%
2024/09/30	0	0.00	5	14.70	14.75	-5	2,650	-0.19%
2024/09/26	0	0.00	1	15.00	15.00	-1	2,713	-0.04%
2024/09/25	2	14.85	0	0.00	14.85	2	2,736	0.07%
2024/09/24	9	14.87	0	0.00	14.85	9	2,748	0.33%
2024/09/23	1	14.85	0	0.00	14.90	1	2,763	0.04%
2024/09/20	0	0.00	1	14.95	14.80	-1	2,793	-0.04%
2024/09/18	4	14.80	1	14.95	14.50	3	2,902	0.10%
2024/09/16	0	0.00	9	14.81	14.75	-9	3,076	-0.29%
2024/09/13	0	14.50	0	0.00	14.60	0	3,080	0.00%
2024/09/12	0	0.00	2	14.65	14.50	-2	3,117	-0.06%
2024/09/11	0	0.00	20	14.35	14.35	-20	3,157	-0.63%
2024/09/10	2	14.28	2	14.80	14.25	0	3,235	0.00%
2024/09/09	5	14.50	2	14.50	14.60	3	3,248	0.09%
2024/09/06	2	14.33	0	0.00	14.15	2	3,228	0.06%
2024/09/05	0	0.00	1	14.75	14.60	-1	3,248	-0.03%
2024/09/04	6	14.74	0	0.00	14.25	6	3,288	0.18%
2024/09/03	15	15.15	14	15.23	15.30	1	3,259	0.03%
2024/09/02	11	14.94	0	0.00	14.70	11	3,235	0.34%
2024/08/30	2.4	15.06	15	14.88	15.00	-12.6	3,259	-0.39%
2024/08/28	0	0.00	1	14.50	14.45	-1	3,237	-0.03%
2024/08/27	2	14.45	0	0.00	14.45	2	3,288	0.06%
2024/08/26	0	0.00	2	14.78	14.60	-2	3,381	-0.06%
2024/08/22	0	0.00	3	14.48	14.40	-3	3,644	-0.08%
2024/08/20	1	14.35	2	14.45	14.30	-1	3,798	-0.03%
2024/08/19	0	0.00	2	14.25	14.10	-2	3,837	-0.05%
2024/08/14	0	0.00	11	14.10	14.05	-11	3,934	-0.28%
2024/08/09	3	14.05	1	14.25	14.10	2	4,003	0.05%
2024/08/08	4	13.58	3	13.82	13.70	1	3,991	0.03%
2024/08/07	1	12.90	0	0.00	13.05	1	3,926	0.03%
2024/08/06	1	11.40	1	12.20	12.35	0	3,921	0.00%
2024/08/05	3	12.58	1	12.75	12.55	2	3,958	0.05%
2024/08/02	2	13.95	0	0.00	13.90	2	3,911	0.05%
2024/08/01	1	14.40	12	14.40	14.45	-11	3,946	-0.28%
2024/07/31	2	14.35	0	0.00	14.20	2	4,022	0.05%
2024/07/29	3	14.27	10	14.34	14.10	-7	4,519	-0.15%
2024/07/26	11	14.32	10	14.42	14.45	1	4,606	0.02%
2024/07/23	5	14.65	1	14.70	14.65	4	4,741	0.08%
2024/07/22	15.1	14.70	13	14.50	14.50	2.1	4,834	0.04%
2024/07/19	23.4	15.26	1	15.25	15.10	22.4	4,852	0.46%
2024/07/18	3	15.67	0	0.00	15.65	3	4,895	0.06%
2024/07/17	10	15.95	1	16.05	15.95	9	5,203	0.17%
2024/07/15	1	15.75	0	0.00	15.75	1	5,590	0.02%
2024/07/12	0	0.00	1	16.10	16.05	-1	5,671	-0.02%
2024/07/10	0	0.00	6	16.18	15.85	-6	5,832	-0.10%
2024/07/09	17	15.72	10	15.80	15.75	7	5,878	0.12%
2024/07/05	0	0.00	3	16.57	16.40	-3	6,015	-0.05%
2024/07/03	0	0.00	1	15.95	16.00	-1	6,275	-0.02%
2024/07/02	0.2	15.60	0	0.00	15.60	0.2	7,346	0.00%
2024/07/01	1	15.70	0	0.00	15.60	1	8,204	0.01%
2024/06/26	0	0.00	1	16.10	15.80	-1	8,884	-0.01%
2024/06/25	3	15.78	1	15.75	15.80	2	8,905	0.02%
2024/06/24	1	16.40	0	0.00	16.10	1	8,884	0.01%
2024/06/21	0	0.00	4	16.68	16.35	-4	8,892	-0.04%
2024/06/19	6	15.91	106	15.94	15.80	-100	8,849	-1.13%	大賣/
2024/06/18	96	16.03	93	16.24	16.20	3	8,865	0.03%
2024/06/17	15	16.05	5	16.35	16.20	10	8,864	0.11%
2024/06/14	91	15.79	2	15.78	16.00	89	8,834	1.01%
2024/06/11	0	0.00	4	16.63	15.90	-4	8,918	-0.04%
2024/06/07	0	15.90	4	15.85	15.95	-4	9,055	-0.04%
2024/06/06	5	15.41	0	0.00	15.50	5	9,510	0.05%
2024/06/04	4	15.66	2	15.70	15.55	2	9,810	0.02%
2024/06/03	6	15.88	1	15.90	15.75	5	9,870	0.05%
2024/05/31	13	15.93	0	0.00	15.90	13	9,926	0.13%
2024/05/30	5	16.24	0	0.00	16.05	5	10,042	0.05%
2024/05/29	0	0.00	7	16.77	16.45	-7	9,999	-0.07%
2024/05/28	29	16.89	32	16.77	16.60	-3	9,952	-0.03%
2024/05/27	1	16.10	8	16.26	16.15	-7	9,811	-0.07%
2024/05/24	1	15.25	0	0.00	15.50	1	9,740	0.01%
2024/05/23	1	15.45	0	0.00	15.35	1	9,802	0.01%
2024/05/22	0	0.00	6	15.78	15.70	-6	9,862	-0.06%
2024/05/21	1	15.35	0	0.00	15.35	1	9,879	0.01%
2024/05/20	2	15.58	7	15.50	15.45	-5	9,928	-0.05%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/13	1	15.60	0	0.00	15.60	1	10,660	0.01%
2024/05/09	0	0.00	1	16.20	15.80	-1	10,793	-0.01%
2024/05/08	3	15.53	0	0.00	15.65	3	10,798	0.03%
2024/05/07	2	15.38	0	0.00	15.55	2	10,891	0.02%
2024/05/06	4	15.59	1	15.50	15.60	3	10,907	0.03%
2024/05/03	11	15.83	1	15.75	15.45	10	10,980	0.09%
2024/05/02	1	16.70	1	17.15	17.00	0	10,665	0.00%
2024/04/30	2	17.13	0	0.00	17.00	2	10,716	0.02%
2024/04/29	0	0.00	2	17.38	17.50	-2	10,872	-0.02%
2024/04/26	0	0.00	2	16.98	17.00	-2	10,955	-0.02%
2024/04/25	0	0.00	3	16.98	16.85	-3	11,515	-0.03%
2024/04/24	1	16.75	1	17.15	16.80	0	12,382	0.00%
2024/04/23	17	17.09	15	16.77	16.70	2	12,508	0.02%
2024/04/22	1	16.85	37	16.50	16.80	-36	12,501	-0.29%
2024/04/19	2	15.60	0	0.00	15.75	2	12,587	0.02%
2024/04/18	1	15.55	1	16.20	15.90	0	13,006	0.00%
2024/04/17	2	15.73	0.3	15.75	15.60	1.8	14,719	0.01%
2024/04/16	3.2	15.91	1	16.30	15.60	2.2	15,102	0.01%
2024/04/15	1	16.55	0	0.00	16.40	1	15,356	0.01%
2024/04/12	32	17.05	0	0.00	16.75	32	15,296	0.21%
2024/04/11	3	17.20	3	17.58	17.15	0	15,201	0.00%
2024/04/10	0.1	17.40	4	17.71	17.55	-3.9	15,264	-0.03%
2024/04/09	5	17.41	4	17.40	17.25	1	15,120	0.01%
2024/04/08	27	18.53	20	18.67	17.90	7	14,805	0.05%
2024/04/03	1	18.60	75.2	17.46	18.60	-74.2	13,686	-0.54%
2024/04/02	20.2	17.47	18.4	17.11	16.95	1.8	12,806	0.01%
2024/04/01	0	0.00	3	16.50	16.55	-3	12,262	-0.02%
2024/03/29	2	16.33	0	0.00	16.10	2	12,158	0.02%
2024/03/28	0	0.00	2	16.18	16.15	-2	12,089	-0.02%
2024/03/27	1	15.90	0	0.00	15.95	1	12,044	0.01%
2024/03/26	2	16.00	0	0.00	15.90	2	12,016	0.02%
2024/03/25	2	16.25	8	16.36	16.25	-6	11,947	-0.05%
2024/03/22	0	0.00	1	16.05	15.95	-1	11,882	-0.01%
2024/03/21	2	15.60	0	0.00	15.80	2	11,845	0.02%
2024/03/20	1.4	15.72	0	0.00	15.65	1.4	11,799	0.01%
2024/03/18	2	15.75	1	16.00	15.95	1	11,743	0.01%
2024/03/15	3	15.62	0	0.00	15.75	3	11,764	0.03%
2024/03/14	3	15.68	1	15.60	15.65	2	11,757	0.02%
2024/03/13	3	16.22	7.1	16.78	15.95	-4.1	11,681	-0.04%
2024/03/12	19.1	16.98	16	16.87	16.95	3.1	11,466	0.03%
2024/03/11	5	16.46	89	16.49	16.50	-84	11,000	-0.76%
2024/03/08	87	15.00	0	0.00	15.00	87	10,733	0.81%
2024/03/07	2	15.30	0	0.00	15.35	2	10,660	0.02%
2024/03/06	2	15.75	0	0.00	15.60	2	10,579	0.02%
2024/03/05	0	0.00	4	16.04	16.05	-4	10,524	-0.04%
2024/03/04	0	0.00	1	15.75	15.50	-1	10,356	-0.01%
2024/03/01	3	15.53	0	0.00	15.40	3	10,307	0.03%
2024/02/29	2	15.73	0	0.00	15.65	2	10,277	0.02%
2024/02/27	2	15.93	0	0.00	15.80	2	10,237	0.02%
2024/02/26	3	16.15	0	0.00	16.20	3	10,170	0.03%
2024/02/23	1	16.35	1	16.85	16.20	0	10,157	0.00%
2024/02/22	1	16.35	0	0.00	16.35	1	10,080	0.01%
2024/02/20	2	16.73	0	0.00	16.65	2	9,965	0.02%
2024/02/19	0	0.00	4	17.43	16.85	-4	9,869	-0.04%
2024/02/16	3	17.20	54	16.91	17.10	-51	9,692	-0.53%
2024/02/15	0	0.00	52	16.35	16.30	-52	9,410	-0.55%
2024/02/02	11	15.49	21	15.62	15.50	-10	9,147	-0.11%
2024/02/01	1	15.35	0	0.00	15.35	1	9,110	0.01%
2024/01/31	1	15.85	0	0.00	15.50	1	9,015	0.01%
2024/01/30	1	16.05	20	16.10	16.10	-19	8,903	-0.21%
2024/01/29	1	15.80	3	15.80	15.85	-2	8,780	-0.02%
2024/01/26	18	16.37	8	15.93	15.80	10	8,713	0.11%
2024/01/25	5	16.00	2	16.10	15.95	3	8,589	0.03%
2024/01/24	41	16.34	0	0.00	16.25	41	8,453	0.49%
2024/01/23	4	16.80	1	16.90	16.40	3	8,338	0.04%
2024/01/22	4	16.81	0	0.00	16.45	4	8,093	0.05%
2024/01/19	20	17.27	19	16.99	16.90	1	7,868	0.01%
2024/01/18	44	17.02	18.1	17.14	17.45	25.9	7,224	0.36%
2024/01/17	1	16.05	12	16.00	15.90	-11	6,305	-0.17%
2024/01/16	21	16.65	12	16.84	16.40	9	6,114	0.15%
2024/01/15	26	16.95	9	16.96	16.80	17	5,822	0.29%
2024/01/12	88	16.82	96.5	16.91	16.80	-8.5	5,465	-0.16%
2024/01/11	49.5	16.66	27	16.95	16.45	22.5	4,982	0.45%
2024/01/10	5.1	14.48	22.8	15.43	16.25	-17.7	3,206	-0.55%
2024/01/09	93.8	14.86	123	15.07	14.80	-29.2	2,785	-1.05%	大賣/
2024/01/05	1	14.15	0.1	14.25	14.15	0.9	2,603	0.04%
2024/01/04	1.1	14.14	2	14.45	14.15	-0.9	2,574	-0.04%
2024/01/03	0	0.00	0.1	13.75	13.75	-0.1	2,566	0.00%
2023/12/27	0.1	13.45	0	0.00	13.55	0.1	2,957	0.00%
2023/12/18	94	13.50	0	0.00	13.45	94	3,336	2.82%
2023/12/15	11	13.68	0	0.00	13.65	11	3,401	0.32%
2023/12/13	1	13.65	0	0.00	13.55	1	3,790	0.03%
2023/12/12	11	13.65	0	0.00	13.70	11	3,975	0.28%
2023/12/05	3	13.87	0	0.00	13.85	3	4,991	0.06%
2023/12/04	0	0.00	1	14.05	14.00	-1	5,037	-0.02%
2023/11/29	1	13.85	0	0.00	13.85	1	5,040	0.02%
2023/11/27	1	14.00	0	0.00	13.75	1	5,065	0.02%
2023/11/24	0	0.00	1	14.10	14.00	-1	5,075	-0.02%
2023/11/21	8	13.97	0	0.00	14.05	8	5,030	0.16%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/16	3	13.58	0	0.00	13.60	3	5,154	0.06%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/09	1	13.75	0	0.00	13.55	1	5,324	0.02%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/11/06	1	14.00	0	0.00	14.10	1	5,703	0.02%
2023/11/03	1	14.00	0	0.00	13.90	1	5,876	0.02%
2023/11/02	1	14.15	0	0.00	14.10	1	5,977	0.02%
2023/10/26	1	14.30	0	0.00	14.10	1	6,188	0.02%
2023/10/25	1	14.45	1	14.35	14.45	0	6,233	0.00%
2023/10/20	0	0.00	2	13.40	13.50	-2	6,653	-0.03%
2023/10/18	22	14.05	20	14.15	13.90	2	6,942	0.03%
2023/10/17	1	14.20	0	0.00	14.15	1	7,104	0.01%
2023/10/12	0	0.00	1	15.00	14.85	-1	7,571	-0.01%
2023/10/11	1	14.95	0	0.00	14.75	1	7,913	0.01%
2023/10/06	11	16.06	10	16.20	15.90	1	8,521	0.01%
2023/10/05	1	16.15	1	16.55	16.30	0	9,007	0.00%
2023/10/04	1	15.65	4	15.83	16.20	-3	9,543	-0.03%
2023/10/03	4	15.93	3	16.07	16.05	1	9,820	0.01%
2023/10/02	1	16.10	1	16.10	16.15	0	9,763	0.00%
2023/09/28	0	0.00	1	16.20	15.80	-1	9,746	-0.01%
2023/09/27	4	15.86	0	0.00	15.90	4	9,694	0.04%
2023/09/26	4	15.94	0	0.00	15.80	4	9,679	0.04%
2023/09/22	0	0.00	2	15.90	16.00	-2	9,645	-0.02%
2023/09/21	0	0.00	2	15.50	15.45	-2	9,548	-0.02%
2023/09/20	1	15.70	0	0.00	15.55	1	9,535	0.01%
2023/09/19	2	15.73	2	15.88	15.85	0	9,608	0.00%
2023/09/18	2	16.10	13	16.27	16.10	-11	9,959	-0.11%
2023/09/15	3	15.72	0	0.00	15.55	3	10,661	0.03%
2023/09/14	2	16.00	3	16.05	15.70	-1	10,989	-0.01%
2023/09/13	1	14.85	5	14.40	14.95	-4	11,493	-0.03%
2023/09/12	11	15.15	15	14.91	14.50	-4	11,354	-0.04%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/08	2	13.98	0	0.00	14.10	2	10,897	0.02%
2023/09/07	1	14.05	15	14.14	14.10	-14	10,884	-0.13%
2023/09/06	2	14.68	0	0.00	14.60	2	10,845	0.02%
2023/09/04	6	14.90	0	0.00	14.95	6	10,833	0.06%
2023/09/01	2	14.88	0	0.00	14.90	2	10,824	0.02%
2023/08/30	5	14.45	0	0.00	14.75	5	10,924	0.05%
2023/08/28	1	14.35	0	0.00	14.40	1	10,894	0.01%
2023/08/24	10	14.95	5	14.85	14.85	5	10,970	0.05%
2023/08/23	1	14.40	0	0.00	14.50	1	10,905	0.01%
2023/08/22	4	15.16	10	14.75	14.60	-6	10,845	-0.06%
2023/08/18	2	15.38	1	15.65	15.10	1	10,763	0.01%
2023/08/17	2	15.48	3	15.40	15.45	-1	10,708	-0.01%
2023/08/16	1	15.30	0	0.00	15.10	1	10,657	0.01%
2023/08/15	1	15.15	0	0.00	15.45	1	10,600	0.01%
2023/08/14	11	14.82	5	14.95	14.85	6	10,529	0.06%
2023/08/11	7	15.23	7	15.25	15.30	0	10,457	0.00%
2023/08/10	0	0.00	10	14.52	14.70	-10	10,312	-0.10%
2023/08/09	1	15.20	28	15.11	15.10	-27	10,074	-0.27%
2023/08/08	6	16.92	0	0.00	16.75	6	9,895	0.06%
2023/08/01	0	0.00	4	16.80	16.65	-4	9,609	-0.04%
2023/07/27	4	16.60	0	0.00	17.20	4	9,398	0.04%
2023/07/26	5	16.66	0	0.00	16.45	5	9,213	0.05%
2023/07/24	0	0.00	1	17.25	17.25	-1	8,812	-0.01%
2023/07/21	9	18.00	4	18.26	17.70	5	8,670	0.06%
2023/07/20	8	19.29	8	19.08	18.90	0	8,434	0.00%
2023/07/19	13	19.45	7	19.38	19.20	6	8,219	0.07%
2023/07/18	1	18.90	2	18.25	18.20	-1	7,875	-0.01%
2023/07/17	0	0.00	8	18.85	18.95	-8	7,689	-0.10%
2023/07/14	8	18.75	36	18.78	18.75	-28	7,505	-0.37%
2023/07/13	16	19.77	17	19.55	19.15	-1	7,164	-0.01%
2023/07/12	25	18.20	8	18.33	18.90	17	6,415	0.26%
2023/07/11	37	17.93	39	17.43	17.70	-2	5,935	-0.03%
2023/07/10	11	17.36	5.5	17.10	17.50	5.5	5,248	0.11%
2023/07/07	6.7	15.70	4.7	15.77	15.95	2	4,908	0.04%
2023/07/06	0	0.00	10	15.51	15.40	-10	4,824	-0.21%
2023/07/05	13	14.98	4	15.16	15.20	9	4,789	0.19%
2023/07/04	2	15.10	1	15.00	14.90	1	4,762	0.02%
2023/07/03	2	15.45	2	15.52	15.25	0	4,747	0.00%
2023/06/30	2	14.96	2	15.15	15.15	0	4,708	0.00%
2023/06/28	2.6	14.75	2.6	14.77	14.55	0	4,674	0.00%
2023/06/27	6	14.31	16	14.59	14.40	-10	4,644	-0.22%
2023/06/26	11	15.28	1	15.45	15.25	10	4,497	0.22%
2023/06/21	7	16.07	32	16.29	15.85	-25	4,000	-0.62%
2023/06/20	6	15.08	4	15.35	15.55	2	3,047	0.07%
2023/06/19	7	13.89	1	14.90	14.15	6	2,575	0.23%
2023/06/15	0	0.00	2	11.73	12.35	-2	1,761	-0.11%
2023/06/14	0	0.00	1	11.20	11.25	-1	1,665	-0.06%
2023/06/13	0	0.00	1	11.20	11.00	-1	1,634	-0.06%
2023/06/12	0	0.00	2	11.03	10.95	-2	1,616	-0.12%
2023/06/09	0	0.00	5	11.04	10.85	-5	1,595	-0.31%
2023/06/07	0	0.00	1	10.85	10.80	-1	1,573	-0.06%
2023/06/06	0	0.00	2	10.85	10.90	-2	1,579	-0.13%
2023/06/05	0	0.00	3	10.98	10.85	-3	1,580	-0.19%
2023/06/02	0	0.00	3	10.85	10.75	-3	1,456	-0.21%
2023/05/31	1	10.65	2	10.75	10.80	-1	1,457	-0.07%
2023/05/30	0	0.00	6	10.78	10.65	-6	1,441	-0.42%
2023/05/25	0	0.00	3	10.72	10.65	-3	1,386	-0.22%
2023/05/24	0	0.00	31	10.70	10.70	-31	1,424	-2.18%
2023/05/23	29	10.40	2	10.45	10.45	27	1,436	1.88%
2023/05/22	0	0.00	1	10.45	10.45	-1	1,463	-0.07%
2023/05/18	0	0.00	5	10.51	10.35	-5	1,525	-0.33%
2023/05/17	0	0.00	2	10.40	10.40	-2	1,528	-0.13%
2023/05/15	0	0.00	0.5	10.10	10.10	-0.5	1,567	-0.03%
2023/05/11	0.2	10.15	0	0.00	10.05	0.2	1,583	0.01%
2023/05/02	1	10.25	0	0.00	10.25	1	1,668	0.06%
2023/04/28	1	10.30	0	0.00	10.25	1	1,665	0.06%
2023/04/26	1	10.20	0	0.00	10.30	1	1,677	0.06%
2023/04/25	3	10.40	0	0.00	10.15	3	1,673	0.18%
2023/04/24	2	10.40	0	0.00	10.45	2	1,649	0.12%
2023/04/21	2	10.73	0	0.00	10.40	2	1,637	0.12%
2023/04/20	5	10.86	0	0.00	10.65	5	1,608	0.31%
2023/04/19	6	11.17	0	0.00	11.10	6	1,569	0.38%
2023/04/18	8	11.41	2	11.45	11.45	6	1,532	0.39%
2023/04/17	4.9	11.25	1	11.35	11.35	3.9	1,495	0.26%
2023/04/14	2	11.05	2	10.90	11.15	0	1,448	0.00%
2023/04/13	2	10.80	2	10.85	10.75	0	1,381	0.00%
2023/04/10	1	10.50	0	0.00	10.55	1	1,336	0.07%
2023/04/07	0	0.00	1	10.90	10.70	-1	1,316	-0.08%
2023/04/06	1	10.75	4	10.81	10.80	-3	1,309	-0.23%
2023/03/30	5	10.55	0	0.00	10.55	5	1,277	0.39%
2023/03/29	1	10.40	1	10.50	10.45	0	1,266	0.00%
2023/03/28	2	10.50	0	0.00	10.40	2	1,265	0.16%
2023/03/24	2	10.53	0	0.00	10.60	2	1,246	0.16%
2023/03/23	6	10.47	0	0.00	10.45	6	1,223	0.49%
2023/03/22	6	10.62	0	0.00	10.60	6	1,209	0.50%
2023/03/21	2.6	10.43	2	10.60	10.60	0.6	1,145	0.05%
2023/03/20	0	0.00	1	10.10	10.00	-1	1,074	-0.09%
2023/03/17	0	0.00	1	10.05	10.05	-1	1,076	-0.09%
2023/03/16	0	0.00	2	9.95	9.96	-2	1,074	-0.19%
2023/03/15	1	10.05	0	0.00	9.96	1	1,071	0.09%
2023/03/13	1	10.05	0	0.00	10.00	1	1,082	0.09%
2023/03/10	1	10.15	0	0.00	10.15	1	1,076	0.09%
2023/03/09	4	10.41	0	0.00	10.20	4	1,066	0.37%
2023/02/22	1	10.35	0	0.00	10.30	1	939	0.11%
2023/02/21	0	0.00	0	10.20	10.05	0	891	0.00%
2023/02/14	0	9.72	0	0.00	9.78	0	782	0.00%
2023/02/13	0	9.62	0	0.00	9.46	0	738	0.00%
2023/02/02	1	9.14	0	0.00	9.18	1	624	0.16%
2022/11/15	0	0.00	8	9.23	9.28	-8	1,288	-0.62%
2022/11/14	8	9.33	0	0.00	9.26	8	1,339	0.60%
2022/10/27	0.2	8.93	0	0.00	8.91	0.2	1,516	0.01%
2022/09/29	0	0.00	2	8.37	8.59	-2	1,689	-0.12%
2022/09/08	0	0.00	5	9.43	9.57	-5	1,913	-0.26%
2022/09/02	0	0.00	2	9.98	9.90	-2	1,958	-0.10%
2022/09/01	7	10.16	8	10.05	10.05	-1	1,960	-0.05%
2022/08/31	20	10.50	0	0.00	10.30	20	1,961	1.02%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/17	0	0.00	1	10.50	10.40	-1	2,661	-0.04%
2022/08/16	0	0.00	1	10.45	10.35	-1	2,798	-0.04%
2022/08/15	0	0.00	5	10.40	10.50	-5	3,127	-0.16%
2022/08/11	5	10.35	0	0.00	10.15	5	3,110	0.16%
2022/08/09	1	9.98	0	0.00	10.05	1	3,139	0.03%
2022/08/04	0	0.00	3	9.61	9.73	-3	3,161	-0.09%
2022/08/03	3	10.02	0	0.00	9.96	3	3,145	0.10%
2022/08/02	1	10.10	0	0.00	10.10	1	3,148	0.03%
2022/08/01	1	10.40	0	0.00	10.35	1	3,154	0.03%
2022/06/09	2	10.85	2	10.60	10.60	0	3,235	0.00%
2022/06/02	6	10.96	1	10.75	10.75	5	3,155	0.16%
2022/05/31	10	10.75	10	10.65	10.65	0	2,886	0.00%
2022/05/23	2	11.00	2	10.95	10.90	0	2,451	0.00%
2022/04/28	0	0.00	3	10.75	10.80	-3	2,560	-0.12%
2022/04/27	0	0.00	1	10.40	10.70	-1	2,599	-0.04%
2022/04/14	0	0.00	2	11.15	11.15	-2	3,739	-0.05%
2022/04/08	0	0.00	2	11.50	11.55	-2	5,939	-0.03%
2022/03/25	2	12.85	0	0.00	12.85	2	7,848	0.03%
2022/03/21	2	12.90	0	0.00	12.90	2	9,065	0.02%
2022/03/03	0	0.00	5	13.10	13.00	-5	11,300	-0.04%
2022/03/02	10	12.88	0	0.00	13.00	10	11,335	0.09%
2022/03/01	0	0.00	1	13.10	13.15	-1	11,239	-0.01%
2022/02/23	0	0.00	0.4	13.65	13.55	-0.4	11,268	0.00%
2022/02/22	0	0.00	0.1	13.60	13.60	-0.1	11,281	0.00%
2022/02/21	3	13.83	2	13.88	14.00	1	11,304	0.01%
2022/02/16	0.5	13.95	0	0.00	14.10	0.5	11,265	0.00%
2022/02/11	1	14.35	0	0.00	14.30	1	11,205	0.01%
2022/02/09	1	14.00	0	0.00	14.30	1	11,116	0.01%
2022/01/25	4	13.13	4	12.80	12.75	0	10,972	0.00%
2022/01/24	0	0.00	10	13.03	13.15	-10	10,947	-0.09%
2022/01/21	0	0.00	7	13.26	13.25	-7	10,923	-0.06%
2022/01/20	2	13.90	1	13.80	13.70	1	10,900	0.01%
2022/01/19	2	13.60	2	13.55	13.60	0	10,860	0.00%
2022/01/18	2	13.85	6	13.85	13.75	-4	10,828	-0.04%
2022/01/17	4	13.55	0	0.00	13.65	4	10,791	0.04%
2022/01/14	2	13.25	0	0.00	13.35	2	10,755	0.02%
2022/01/12	2	14.00	0	0.00	14.00	2	10,594	0.02%
2022/01/11	3	13.98	11	14.11	14.15	-8	10,392	-0.08%
2022/01/10	5	15.09	7	14.38	14.40	-2	10,207	-0.02%
2022/01/07	0	0.00	2	14.55	14.55	-2	9,773	-0.02%
2022/01/06	5	15.12	4	15.40	15.15	1	9,598	0.01%
2022/01/05	6	15.43	7	15.32	14.90	-1	9,413	-0.01%
2022/01/04	29	15.52	18	15.64	15.10	11	8,986	0.12%
2022/01/03	109	15.98	96	16.12	16.10	13	8,602	0.15%	大買/
2021/12/30	2	15.15	5	14.55	16.00	-3	7,340	-0.04%
2021/12/29	6	14.63	0	14.60	14.55	6	6,655	0.09%
2021/12/27	20	14.50	3	14.43	14.45	17	6,159	0.28%
2021/12/24	2	14.05	0	0.00	14.10	2	6,077	0.03%
2021/12/22	0	0.00	11	14.55	14.30	-11	5,924	-0.19%
2021/12/21	10	13.90	0	0.00	13.95	10	5,385	0.19%
2021/12/20	5	14.05	0.3	14.10	14.10	4.7	5,307	0.09%
2021/12/17	2.1	14.05	2	14.15	14.00	0.1	5,250	0.00%
2021/12/16	4.2	14.74	3	14.77	14.85	1.2	5,064	0.02%
2021/12/15	0	0.00	21	15.17	14.60	-21	4,812	-0.44%
2021/12/14	30	14.57	15	15.20	14.10	15	4,038	0.37%
2021/12/13	3	15.22	1	15.50	15.55	2	3,048	0.07%
2021/12/10	76	13.23	96	13.58	14.15	-20	2,758	-0.72%
2021/12/08	0	0.00	10	11.60	11.75	-10	1,838	-0.54%
2021/12/06	11	11.54	0	0.00	11.45	11	1,682	0.65%
2021/11/30	0	0.00	5	10.90	10.85	-5	1,681	-0.30%
2021/11/25	0	0.00	5	11.70	11.50	-5	1,465	-0.34%
2021/11/23	0	0.00	8	11.45	11.25	-8	1,424	-0.56%
2021/11/19	8	11.25	1	11.25	11.30	7	1,324	0.53%
2021/11/18	21	11.42	10	11.50	11.50	11	1,294	0.85%
2021/11/16	1	11.00	1	10.95	10.90	0	1,240	0.00%
2021/09/09	0	0.00	18	11.05	11.20	-18	1,861	-0.97%
2021/08/30	0	0.00	1	12.10	11.85	-1	1,869	-0.05%
2021/08/13	0	0.00	5	12.35	12.25	-5	1,972	-0.25%
2021/08/05	12	13.50	1.3	13.55	13.55	10.7	2,111	0.51%
2021/08/04	11.4	14.05	0	0.00	14.10	11.4	2,129	0.53%
2021/08/02	0	13.20	0	0.00	13.55	0	2,198	0.00%
2021/07/30	1	13.40	0	0.00	13.30	1	2,233	0.04%
2021/07/29	10	13.50	17.1	13.43	13.40	-7.1	2,286	-0.31%
2021/07/28	4	13.33	0	0.00	13.35	4	2,338	0.17%
2021/07/27	6	13.83	0	0.00	13.55	6	2,436	0.25%
2021/07/26	0	0.00	3	14.05	14.05	-3	2,533	-0.12%
2021/07/23	2	14.00	0	0.00	14.00	2	2,604	0.08%
2021/07/22	0	13.20	0	13.80	13.80	0	2,696	0.00%
2021/07/20	5	13.64	5	14.00	13.45	0	3,015	0.00%
2021/07/12	1	13.45	0	0.00	13.55	1	3,608	0.03%
2021/07/09	0	0.00	1	13.40	13.35	-1	3,795	-0.03%
2021/07/08	0.1	12.65	0	0.00	13.40	0.1	3,902	0.00%
2021/07/07	0.2	13.20	0	0.00	13.25	0.2	3,992	0.01%
2021/07/06	0	0.00	0	13.60	13.50	0	4,159	0.00%
2021/07/05	0.7	13.55	0	0.00	13.75	0.7	4,274	0.02%
2021/07/01	0	0.00	0.3	13.45	13.25	-0.3	4,421	-0.01%
2021/06/28	0	0.00	2.4	13.80	13.75	-2.4	5,029	-0.05%
2021/06/25	1.7	13.97	0	0.00	14.15	1.7	5,310	0.03%
2021/06/24	0	13.75	0	0.00	13.85	0	5,440	0.00%
2021/06/23	0	0.00	0.2	13.65	13.55	-0.2	5,450	0.00%
2021/06/18	0	0.00	0.3	13.65	13.65	-0.3	5,603	0.00%
2021/06/16	0	0.00	20.4	13.80	13.55	-20.4	6,069	-0.34%
2021/06/15	0	0.00	1	13.95	13.85	-1	6,337	-0.02%
2021/06/11	1.4	13.75	0	0.00	13.85	1.4	6,345	0.02%
2021/06/09	0	0.00	0	13.85	13.70	0	6,371	0.00%
2021/06/04	0	0.00	0.1	14.00	13.95	-0.1	6,357	0.00%
2021/06/03	0.6	14.05	0	0.00	14.15	0.6	6,361	0.01%
2021/06/02	0	0.00	0.3	14.10	14.05	-0.3	6,359	0.00%
2021/06/01	0	0.00	0.1	14.35	14.30	-0.1	6,363	0.00%
2021/05/31	20.1	14.15	0	0.00	13.80	20.1	6,353	0.32%
2021/05/28	0.3	13.55	0	0.00	13.65	0.3	6,333	0.01%
2021/05/27	0	0.00	0.3	13.45	13.35	-0.3	6,351	-0.01%
2021/05/25	0.3	13.30	0	0.00	13.40	0.3	6,403	0.01%
2021/05/24	0	0.00	0.8	13.25	13.20	-0.8	6,427	-0.01%
2021/05/21	0.8	12.62	0	0.00	12.85	0.8	6,448	0.01%
2021/05/19	0	0.00	2.5	12.49	12.85	-2.5	6,491	-0.04%
2021/05/18	2.5	12.30	0	0.00	12.30	2.5	6,486	0.04%
2021/05/11	0	0.00	0.1	14.15	14.05	-0.1	6,343	0.00%
2021/05/10	1	15.20	0	0.00	15.60	1	6,320	0.02%
2021/05/05	5	14.85	0	0.00	14.55	5	6,200	0.08%
2021/05/04	0	0.00	5	14.35	14.80	-5	6,154	-0.08%
2021/05/03	1.1	15.77	1	16.15	15.85	0.1	6,039	0.00%
2021/04/29	5	17.31	0	0.00	17.05	5	5,940	0.08%
2021/04/28	2	17.58	1	18.00	17.75	1	5,858	0.02%
2021/04/27	4	17.78	2	17.87	17.70	2	5,780	0.03%
2021/04/26	1	18.30	0	0.00	18.25	1	5,597	0.02%
2021/04/23	1	18.04	3.1	17.75	18.00	-2	5,401	-0.04%
2021/04/22	10.2	18.82	15	17.87	17.00	-4.8	5,269	-0.09%
2021/04/21	9.5	18.04	5	18.07	18.35	4.5	5,031	0.09%
2021/04/20	1.4	17.48	54	17.37	17.40	-52.6	4,900	-1.07%
2021/04/19	51.9	17.28	1	17.30	17.25	50.9	4,883	1.04%
2021/04/16	0	17.27	5.1	17.50	17.40	-5.1	4,822	-0.11%
2021/04/15	37.1	17.75	0	0.00	17.45	37.1	4,768	0.78%
2021/04/13	0	0.00	2	17.30	16.90	-2	4,557	-0.04%
2021/04/12	0	0.00	2.3	17.79	17.70	-2.3	4,493	-0.05%
2021/04/09	1	18.15	0	0.00	17.35	1	4,339	0.02%
2021/04/08	1	17.30	0	0.00	17.30	1	4,247	0.02%
2021/04/06	0	0.00	2	16.75	16.85	-2	4,178	-0.05%
2021/04/01	9	17.13	3	17.35	17.00	6	4,311	0.14%
2021/03/31	4	16.51	2	16.80	16.85	2	4,099	0.05%
2021/03/30	21	16.07	21	16.25	16.10	0	3,892	0.00%
2021/03/29	0.5	15.30	4	15.50	15.40	-3.5	3,593	-0.10%
2021/03/26	0.5	14.70	0	0.00	14.80	0.5	3,579	0.01%
2021/03/25	5	14.74	0	0.00	14.55	5	3,595	0.14%
2021/03/24	1.2	14.93	0	0.00	14.90	1.2	3,567	0.03%
2021/03/23	0	0.00	4	15.43	15.10	-4	3,541	-0.11%
2021/03/22	8.2	15.51	4	15.54	15.55	4.2	3,447	0.12%
2021/03/19	6.8	15.21	1	15.05	15.00	5.8	3,346	0.17%
2021/03/18	2	15.28	0.1	14.10	15.30	1.9	3,049	0.06%
2021/03/12	0	0.00	2	14.20	14.00	-2	2,967	-0.07%
2021/03/11	1.6	13.95	20	13.88	14.05	-18.4	3,131	-0.59%
2021/03/10	0	13.70	0	0.00	13.80	0	3,338	0.00%
2021/02/23	0.5	14.00	0	0.00	14.10	0.5	4,399	0.01%
2021/02/18	0	0.00	1	13.15	13.45	-1	4,610	-0.02%
2021/02/17	0.3	13.00	9	13.10	13.10	-8.7	4,609	-0.19%
2021/02/05	0.7	12.50	0	0.00	12.60	0.7	4,589	0.02%
2021/02/04	0	0.00	0.3	12.70	12.70	-0.3	4,590	-0.01%
2021/02/03	9.2	13.16	1	13.15	13.00	8.2	4,579	0.18%
2021/02/02	0	0.00	1	12.80	12.50	-1	4,487	-0.02%
2021/02/01	0.2	12.70	0	0.00	12.75	0.2	4,465	0.00%
2021/01/28	0.2	12.25	0	0.00	12.30	0.2	4,375	0.00%
2021/01/27	0.3	12.40	0	0.00	12.50	0.3	4,368	0.01%
2021/01/26	0.5	12.40	1	12.60	12.50	-0.5	4,367	-0.01%
2021/01/25	0.3	12.50	0	0.00	12.55	0.3	4,361	0.01%
2021/01/22	0.7	12.55	0	0.00	12.65	0.7	4,354	0.02%
2021/01/21	1	12.80	4	12.51	12.40	-3	4,341	-0.07%
2021/01/20	0	0.00	3	13.15	12.50	-3	4,325	-0.07%
2021/01/19	0	0.00	5	13.45	13.20	-5	4,281	-0.12%
2021/01/18	0.1	13.15	0	0.00	13.30	0.1	4,270	0.00%
2021/01/15	4	14.10	0.1	13.60	13.55	3.9	4,250	0.09%
2021/01/13	0	0.00	7	14.23	14.00	-7	4,188	-0.17%
2021/01/12	0	0.00	0.4	13.35	13.30	-0.4	4,103	-0.01%
2021/01/11	0	0.00	1	13.75	13.80	-1	4,076	-0.02%
2021/01/08	0.6	13.50	1	13.85	13.60	-0.4	4,066	-0.01%
2021/01/07	1.3	13.73	0	0.00	13.80	1.3	4,093	0.03%
2021/01/06	0.1	13.75	9	14.28	13.80	-8.9	4,117	-0.22%
2021/01/05	0.6	14.25	8	14.21	14.30	-7.4	4,033	-0.18%
2021/01/04	1	14.10	2	14.20	14.25	-1	3,993	-0.02%
2020/12/31	0.1	14.00	0	0.00	14.10	0.1	3,966	0.00%
2020/12/30	0	0.00	0	14.25	14.25	0	3,931	0.00%
2020/12/29	0	14.35	7	14.56	14.50	-7	3,900	-0.18%
2020/12/28	4	14.85	10	14.97	14.85	-6	3,815	-0.16%
2020/12/23	23	13.89	1	14.15	14.15	22	3,468	0.63%
2020/12/22	4	13.90	4	14.35	13.80	0	3,450	0.00%
2020/12/17	0	0.00	2	13.85	13.85	-2	3,288	-0.06%
2020/12/15	0	0.00	6	13.81	13.65	-6	3,289	-0.18%
2020/12/14	7.4	13.80	0	0.00	14.15	7.4	3,262	0.23%
2020/12/11	0	0.00	2	13.50	13.60	-2	3,222	-0.06%
2020/12/10	0	0.00	3	13.95	13.95	-3	3,164	-0.09%
2020/12/09	16	14.41	7	14.12	14.10	9	3,119	0.29%
2020/12/08	2.1	13.99	0	0.00	13.85	2.1	3,059	0.07%
2020/12/07	16	14.27	19	14.31	14.25	-3	3,048	-0.10%
2020/12/04	6.7	14.43	8	14.31	14.50	-1.3	2,894	-0.05%
2020/12/03	0	0.00	7	13.74	13.65	-7	2,678	-0.26%
2020/12/02	0	0.00	1	14.15	13.90	-1	2,725	-0.04%
2020/12/01	16	14.23	8	14.14	14.30	8	2,750	0.29%
2020/11/30	14	13.56	2.6	13.51	13.70	11.4	2,681	0.42%
2020/11/27	0.8	12.90	0	0.00	12.95	0.8	2,474	0.03%
2020/11/26	6	12.72	0	0.00	12.70	6	2,480	0.24%
2020/11/25	0	0.00	95	12.59	12.55	-95	2,452	-3.87%
2020/11/23	1	12.50	2	12.60	12.65	-1	2,395	-0.04%
2020/11/20	12	12.69	10	12.71	12.65	2	2,329	0.09%
2020/11/19	95	12.77	7	12.84	12.90	88	1,896	4.64%
2020/11/18	0	0.00	2	11.70	11.75	-2	1,573	-0.13%
2020/11/17	0	0.00	1	11.70	11.55	-1	1,568	-0.06%
2020/11/16	0.6	11.60	3	11.80	11.70	-2.4	1,609	-0.15%
2020/11/13	0.4	11.40	0	0.00	11.50	0.4	1,593	0.02%
2020/10/29	0.3	11.45	0	0.00	11.25	0.3	1,687	0.02%
2020/10/28	0.1	11.45	0	0.00	11.45	0.1	1,721	0.00%
2020/10/16	1	11.55	15	11.87	11.65	-14	1,866	-0.75%
2020/10/15	2	11.88	4	12.10	11.80	-2	1,877	-0.11%
2020/10/13	2	11.40	2	11.30	11.30	0	1,825	0.00%
2020/09/29	0	0.00	5	11.10	11.00	-5	2,252	-0.22%
2020/09/28	15	11.20	0	0.00	11.15	15	2,341	0.64%
2020/09/25	0	0.00	20	10.97	10.65	-20	2,363	-0.85%
2020/09/08	2	11.85	0	0.00	11.90	2	2,353	0.08%
2020/09/07	25	12.57	0	0.00	12.15	25	2,355	1.06%
2020/09/02	2	11.25	0	0.00	11.15	2	1,993	0.10%
2020/08/21	0	0.00	1	10.55	10.60	-1	2,125	-0.05%
2020/07/31	1	12.05	0	0.00	12.00	1	2,039	0.05%
2020/07/24	0	0.00	0.3	11.75	11.25	-0.3	1,988	-0.01%
2020/07/23	0.3	11.50	0	0.00	11.60	0.3	2,022	0.01%
2020/07/21	0	0.00	1	11.40	11.80	-1	2,025	-0.05%
2020/07/20	0.2	11.20	0	0.00	11.30	0.2	2,010	0.01%
2020/07/14	0.3	11.75	1	11.95	11.80	-0.7	2,014	-0.04%
2020/07/13	0.7	12.10	0	0.00	12.20	0.7	2,016	0.04%
2020/07/10	0.8	11.70	1	12.20	11.80	-0.2	2,011	-0.01%
2020/07/09	2	12.20	10	12.26	12.25	-8	1,988	-0.40%
2020/07/08	12	12.64	0	0.00	12.65	12	1,940	0.62%
2020/06/11	0	0.00	0.1	11.95	10.85	-0.1	1,733	0.00%
2020/06/08	1	11.45	1	11.35	11.35	0	1,807	0.00%
2020/06/05	1.1	11.50	1	10.60	11.55	0.1	1,780	0.00%
2020/06/04	0.9	10.50	0	0.00	10.55	0.9	1,705	0.05%
2020/06/02	0.2	10.40	0	0.00	10.50	0.2	1,793	0.01%
2020/05/21	0	0.00	2	10.65	10.75	-2	1,881	-0.11%
2020/05/15	2	10.80	0	0.00	10.70	2	1,881	0.11%
2020/05/14	0	0.00	1	11.30	10.85	-1	1,875	-0.05%
2020/05/13	0.4	11.20	1	11.35	11.30	-0.6	1,853	-0.03%
2020/05/11	0.2	11.55	0	0.00	11.60	0.2	1,844	0.01%
2020/05/07	0.4	11.50	0	0.00	11.60	0.4	1,826	0.02%
2020/05/05	0	0.00	0.8	11.35	11.30	-0.8	1,813	-0.04%
2020/05/04	0	0.00	2	11.60	11.50	-2	1,809	-0.11%
2020/04/30	0.1	11.70	0	0.00	11.75	0.1	1,808	0.01%
2020/04/28	6	11.77	200	11.93	11.85	-194	1,781	-10.89%	大賣/鉅額交易
2020/04/27	21.3	11.48	45	11.43	11.45	-23.7	1,758	-1.35%
2020/04/23	45	11.08	10	11.30	11.15	35	1,761	1.99%
2020/04/21	11	11.15	14.1	11.30	10.85	-3.1	1,784	-0.17%
2020/04/20	10.2	11.10	10	11.34	11.40	0.2	1,832	0.01%
2020/04/17	35.3	11.50	0	0.00	11.30	35.3	1,833	1.92%
2020/04/16	5	11.00	5	11.30	11.35	0	1,816	0.00%
2020/04/15	30	11.13	10	11.20	11.25	20	1,812	1.10%
2020/04/14	36	10.80	30	10.75	10.80	6	1,811	0.33%
2020/04/06	40	10.00	40	10.11	10.00	0	1,996	0.00%
2020/04/01	54	9.90	50	10.02	9.84	4	1,973	0.20%
2020/03/30	1	9.10	0	0.00	9.17	1	1,897	0.05%
2020/03/23	10	7.62	0	0.00	7.45	10	1,895	0.53%
2020/03/20	0	0.00	5	7.95	7.93	-5	1,909	-0.26%
2020/03/19	0	0.00	0.1	7.66	7.66	-0.1	1,914	-0.01%
2020/03/18	73.1	9.15	0	0.00	8.51	73.1	1,893	3.86%
2020/03/17	0	0.00	4	9.33	9.20	-4	1,863	-0.21%
2020/03/13	0	0.00	10	10.45	10.50	-10	1,807	-0.55%
2020/03/12	0	0.00	3	11.65	11.60	-3	1,760	-0.17%
2020/03/10	30	12.85	30	13.01	13.15	0	1,731	0.00%
2020/03/06	0	0.00	3	14.05	13.70	-3	1,661	-0.18%
2020/03/05	3	13.95	1	13.95	13.95	2	1,566	0.13%
2020/02/26	2	13.60	0	0.00	13.55	2	1,429	0.14%
2020/02/05	0	0.00	2	14.15	14.25	-2	1,462	-0.14%
2020/01/30	0	0.00	0.9	14.85	14.85	-0.9	1,448	-0.07%
2020/01/20	0.5	16.40	0	0.00	16.50	0.5	1,426	0.03%
2020/01/17	0.1	16.60	1	16.85	16.75	-0.9	1,420	-0.06%
2020/01/16	1	16.75	0	0.00	16.85	1	1,412	0.07%
2020/01/14	5	16.80	0	0.00	16.75	5	1,386	0.36%
2020/01/10	0.4	15.70	0	0.00	15.80	0.4	1,292	0.03%
2020/01/06	0	0.00	0.4	16.15	16.10	-0.4	1,250	-0.03%
2020/01/02	2	16.55	4	15.29	16.50	-2	1,195	-0.17%
2019/12/31	0.8	15.05	0.6	15.05	15.15	0.2	1,074	0.02%
2019/12/27	0	0.00	0.3	15.15	15.15	-0.3	1,217	-0.02%
2019/12/26	3	15.10	0	0.00	15.20	3	1,223	0.25%
2019/12/25	0.3	15.00	0	0.00	15.10	0.3	1,240	0.03%
2019/12/17	0.5	15.25	1	15.50	15.35	-0.5	1,263	-0.04%
2019/12/16	0	0.00	1	15.25	15.25	-1	1,236	-0.08%
2019/12/06	0	14.80	0	0.00	14.90	0	1,145	0.00%
2019/11/26	0	0.00	1.3	15.14	14.95	-1.3	1,223	-0.11%
2019/11/25	0.5	15.00	0	0.00	15.10	0.5	1,210	0.04%
2019/11/20	10	15.00	0.1	15.15	15.15	9.9	1,188	0.83%
2019/11/19	0.9	14.65	0	0.00	14.75	0.9	1,174	0.08%
2019/11/11	0	0.00	0.5	15.55	15.55	-0.5	1,126	-0.04%
2019/11/07	0	0.00	3	16.55	16.30	-3	1,135	-0.26%
2019/11/06	0	0.00	7	16.60	16.55	-7	1,130	-0.62%
2019/11/01	0.5	16.35	0	0.00	16.45	0.5	1,166	0.04%
2019/10/30	1	17.10	0	0.00	17.10	1	1,166	0.09%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/22	0	0.00	1	17.85	17.60	-1	1,185	-0.08%
2019/10/21	1	17.55	0	0.00	17.65	1	1,199	0.08%
2019/10/16	0	0.00	0.8	17.60	17.60	-0.8	1,228	-0.06%
2019/10/14	0.8	17.50	0	0.00	17.65	0.8	1,231	0.06%
2019/10/07	0	0.00	1	18.55	18.35	-1	1,212	-0.08%
2019/10/04	1	18.95	3	18.75	18.65	-2	1,205	-0.17%
2019/09/23	0	0.00	1	18.15	18.20	-1	1,185	-0.08%
2019/09/20	22	17.60	22	17.68	17.40	0	1,136	0.00%
2019/09/16	2	17.60	0.7	17.65	17.65	1.3	1,175	0.11%
2019/09/11	1	17.35	0	0.00	17.35	1	1,218	0.08%
2019/09/09	0	17.85	0	0.00	17.95	0	1,228	0.00%
2019/09/04	0.7	18.00	0	0.00	18.15	0.7	1,232	0.06%
2019/08/29	2	17.40	0	0.00	17.40	2	1,213	0.16%
2019/08/28	2	17.10	0	0.00	17.10	2	1,213	0.16%
2019/08/05	0	0.00	0	16.60	16.55	0	1,404	0.00%
2019/08/02	0	0.00	0.6	17.30	17.30	-0.6	1,409	-0.04%
2019/07/30	0.6	18.00	0	0.00	18.15	0.6	1,432	0.04%
2019/07/29	0	0.00	1	18.70	18.55	-1	1,463	-0.07%
2019/07/24	1	18.40	0	0.00	18.25	1	1,561	0.06%
2019/07/09	0	0.00	1	18.75	18.55	-1	2,865	-0.03%
2019/07/08	0.5	18.90	1	19.00	18.95	-0.5	2,886	-0.02%
2019/07/03	1	19.80	20	19.87	19.40	-19	3,047	-0.62%
2019/07/02	21	19.76	0	0.00	19.95	21	3,071	0.68%
2019/06/28	0.2	18.85	1	19.10	18.90	-0.8	3,170	-0.03%
2019/06/27	0.2	18.90	0	0.00	18.95	0.2	3,214	0.00%
2019/06/26	1	18.95	0	0.00	18.70	1	3,248	0.03%
2019/06/25	0.1	19.10	1	19.70	19.25	-0.9	3,285	-0.03%
2019/06/24	0.1	19.40	0	0.00	19.55	0.1	3,327	0.00%
2019/06/21	0.9	19.45	0	0.00	19.55	0.9	3,581	0.02%
2019/06/20	0	0.00	2	19.48	19.60	-2	3,676	-0.05%
2019/06/19	1	19.55	0	0.00	19.55	1	3,892	0.03%
2019/06/18	1	18.85	1	19.35	18.85	0	4,093	0.00%
2019/06/14	0	0.00	1	19.40	19.40	-1	4,192	-0.02%
2019/06/13	1.4	19.47	0	0.00	19.35	1.4	4,418	0.03%
2019/06/12	0	0.00	1	19.15	19.20	-1	4,474	-0.02%
2019/06/11	1.8	19.05	0	0.00	19.15	1.8	4,545	0.04%
2019/06/06	0.8	18.90	0	0.00	19.05	0.8	4,885	0.02%
2019/06/05	2	19.35	2	19.20	19.10	0	4,921	0.00%
2019/06/04	0	0.00	1	19.05	19.00	-1	5,196	-0.02%
2019/06/03	0.9	18.90	0	0.00	19.00	0.9	5,485	0.02%
2019/05/29	0.1	18.00	0	0.00	18.15	0.1	5,929	0.00%
2019/05/28	0	0.00	1	18.20	18.15	-1	6,344	-0.02%
2019/05/10	0	0.00	24	18.31	18.25	-24	8,636	-0.28%
2019/05/09	4	18.70	0	0.00	18.20	4	8,684	0.05%
2019/05/08	0	0.00	30	18.86	18.90	-30	8,707	-0.34%
2019/05/06	0	0.00	53	18.91	18.90	-53	8,890	-0.60%
2019/04/30	3	19.43	2	19.45	19.30	1	8,840	0.01%
2019/04/29	3	20.00	2	20.60	20.00	1	8,788	0.01%
2019/04/25	0	0.00	3	20.95	20.95	-3	8,709	-0.03%
2019/04/24	2	21.03	2	21.18	20.85	0	8,691	0.00%
2019/04/23	19	22.07	31	22.29	21.65	-12	8,579	-0.14%
2019/04/22	20	21.65	7	21.13	21.65	13	8,170	0.16%
2019/04/19	2	21.03	5	21.10	20.90	-3	8,086	-0.04%
2019/04/18	3	20.80	1	20.75	20.70	2	8,058	0.02%
2019/04/17	0	0.00	5	21.55	21.30	-5	7,997	-0.06%
2019/04/16	20	22.13	20	22.35	21.85	0	7,921	0.00%
2019/04/15	10	21.50	9	21.12	21.60	1	7,713	0.01%
2019/04/12	0	0.00	10	20.63	20.55	-10	7,600	-0.13%
2019/04/11	12	21.48	5	21.83	21.10	7	7,598	0.09%
2019/04/10	0	0.00	1	21.50	21.45	-1	7,498	-0.01%
2019/04/09	3	21.18	0	0.00	21.10	3	7,482	0.04%
2019/04/08	1	21.15	1	21.50	21.10	0	7,475	0.00%
2019/04/03	4	21.28	1	21.60	21.15	3	7,446	0.04%
2019/03/29	0	0.00	1	20.45	20.60	-1	7,273	-0.01%
2019/03/28	14	20.45	0	0.00	20.40	14	7,281	0.19%
2019/03/27	0	0.00	10	21.00	20.85	-10	7,371	-0.14%
2019/03/26	35	21.59	35	21.73	21.30	0	7,649	0.00%
2019/03/25	91	20.60	0	0.00	21.05	91	7,476	1.22%
2019/03/22	17	21.66	30	21.63	21.30	-13	7,428	-0.17%
2019/03/21	15	21.60	26	21.77	22.15	-11	7,226	-0.15%
2019/03/19	5	20.85	6	20.90	20.75	-1	7,005	-0.01%
2019/03/18	12	21.31	48	21.13	21.15	-36	6,945	-0.52%
2019/03/15	5	20.52	9	20.82	20.70	-4	6,757	-0.06%
2019/03/14	16	20.48	10	20.60	20.55	6	6,726	0.09%
2019/03/13	10	21.09	2	21.08	20.70	8	6,777	0.12%
2019/03/12	5	20.30	1	20.15	20.30	4	6,556	0.06%
2019/03/08	31	20.74	9	20.86	20.50	22	6,674	0.33%
2019/03/07	2	20.65	12	20.70	20.80	-10	6,451	-0.15%
2019/03/06	15	20.89	12	20.95	20.75	3	6,282	0.05%
2019/03/05	17	20.59	0	0.00	20.50	17	6,401	0.27%
2019/03/04	29	20.81	43	20.77	20.90	-14	6,402	-0.22%
2019/02/27	81	20.68	39	20.73	20.60	42	6,134	0.68%
2019/02/26	1	20.10	1	20.00	19.90	0	5,759	0.00%
2019/02/25	1	20.35	1	20.35	20.20	0	5,731	0.00%
2019/02/22	7	20.50	11	20.53	20.25	-4	5,680	-0.07%
2019/02/21	9	20.19	16	20.37	20.60	-7	5,529	-0.13%
2019/02/20	10	20.23	5	20.75	20.15	5	5,470	0.09%
2019/02/18	19	20.35	8	20.56	20.30	11	5,299	0.21%
2019/02/15	12	19.67	10	19.78	19.75	2	5,062	0.04%
2019/02/14	0	0.00	20	18.91	19.55	-20	4,542	-0.44%
2019/02/13	0	0.00	22	17.67	17.80	-22	4,384	-0.50%
2019/02/12	1	17.55	7	17.49	17.60	-6	4,524	-0.13%
2019/02/11	0	0.00	4	17.25	17.10	-4	4,604	-0.09%
2019/01/30	0	0.00	4	17.25	17.00	-4	4,689	-0.09%
2019/01/29	4	16.70	0	0.00	17.05	4	4,771	0.08%
2019/01/28	10	16.85	4	17.25	17.05	6	4,912	0.12%
2019/01/25	3	16.95	11.2	16.91	17.10	-8.2	5,187	-0.16%
2019/01/22	5	16.33	2	16.45	16.20	3	5,487	0.05%
2019/01/21	1	16.90	0	0.00	16.60	1	5,589	0.02%
2019/01/16	0	0.00	4	16.70	16.45	-4	5,698	-0.07%
2019/01/15	0	0.00	4	16.40	16.55	-4	5,809	-0.07%
2019/01/14	4	15.95	0	0.00	15.90	4	5,862	0.07%
2019/01/11	4	16.25	0	0.00	16.15	4	5,895	0.07%
2019/01/09	0	0.00	4	16.65	16.40	-4	5,954	-0.07%
2019/01/08	5	16.35	4	16.45	16.30	1	5,981	0.02%
2019/01/07	0	0.00	4	16.35	16.40	-4	6,030	-0.07%
2019/01/04	8	15.90	0	0.00	15.60	8	6,167	0.13%
2019/01/03	4	16.20	2	16.55	16.20	2	6,201	0.03%
2018/12/28	0	0.00	3	16.30	16.05	-3	6,500	-0.05%
2018/12/25	2	16.40	0	0.00	16.50	2	6,623	0.03%
2018/12/21	2	17.33	12	17.39	17.30	-10	6,885	-0.15%
2018/12/20	14	17.51	2	17.63	17.15	12	7,010	0.17%
2018/12/19	20	18.51	27	18.44	18.35	-7	6,916	-0.10%
2018/12/18	0	0.00	4	17.45	17.50	-4	6,619	-0.06%
2018/12/10	4	16.85	0	0.00	16.70	4	6,789	0.06%
2018/12/07	1	17.25	4	17.30	17.40	-3	6,846	-0.04%
2018/12/06	4	16.95	0	0.00	16.80	4	6,864	0.06%
2018/12/05	4	17.90	1	18.10	18.30	3	6,779	0.04%
2018/12/04	0	0.00	1	18.75	18.50	-1	6,829	-0.01%
2018/12/03	4	18.40	17	18.32	18.50	-13	6,770	-0.19%
2018/11/30	4	17.90	6	18.05	17.85	-2	6,647	-0.03%
2018/11/29	12	17.93	10	17.88	17.60	2	6,593	0.03%
2018/11/28	19	17.70	10	17.90	17.70	9	6,479	0.14%
2018/11/27	0	0.00	4	16.90	17.20	-4	6,256	-0.06%
2018/11/23	4	16.45	0	0.00	16.35	4	6,312	0.06%
2018/11/20	8	17.14	6	17.35	16.80	2	6,274	0.03%
2018/11/14	0	0.00	1	16.85	17.00	-1	5,907	-0.02%
2018/11/13	14	16.16	13	16.74	17.00	1	5,903	0.02%
2018/11/12	10	17.05	10	16.90	16.80	0	5,826	0.00%
2018/11/09	7	16.46	12	16.98	17.15	-5	5,681	-0.09%
2018/11/08	3	16.62	15	16.87	16.45	-12	5,594	-0.21%
2018/11/06	6	16.30	2	16.65	16.30	4	5,555	0.07%
2018/11/05	5	17.20	11	16.78	16.70	-6	5,505	-0.11%
2018/11/02	4	15.95	8	16.28	16.70	-4	5,372	-0.07%
2018/11/01	0	0.00	5	15.40	15.60	-5	5,116	-0.10%
2018/10/31	26	15.40	1	15.50	15.30	25	5,056	0.49%
2018/10/30	0	0.00	5	14.93	15.20	-5	4,960	-0.10%
2018/10/29	10	14.63	5	14.70	14.70	5	4,883	0.10%
2018/10/23	1	15.00	0	0.00	14.95	1	4,996	0.02%
2018/10/12	0	0.00	3	13.95	14.75	-3	6,200	-0.05%
2018/10/09	0	0.00	1	17.65	16.90	-1	6,329	-0.02%
2018/10/08	7	18.31	2	18.75	18.30	5	6,201	0.08%
2018/10/05	7	19.73	2	19.55	19.80	5	6,196	0.08%
2018/10/03	5	20.04	0	0.00	20.30	5	6,317	0.08%
2018/10/02	7	20.82	3	20.73	20.35	4	6,449	0.06%
2018/09/28	1	21.70	0	0.00	21.60	1	6,984	0.01%
2018/09/27	0	0.00	4	21.55	21.60	-4	6,970	-0.06%
2018/09/26	0	0.00	4	21.20	21.20	-4	6,871	-0.06%
2018/09/25	0	0.00	4	20.85	20.55	-4	6,936	-0.06%
2018/09/18	4	20.25	0	0.00	20.00	4	7,955	0.05%
2018/09/17	0.2	20.80	0	0.00	20.75	0.2	8,141	0.00%
2018/09/14	3	20.85	4	21.05	21.60	-1	8,374	-0.01%
2018/09/13	0	0.00	3	20.50	20.55	-3	8,871	-0.03%
2018/09/10	4	20.55	0	0.00	19.50	4	10,344	0.04%
2018/09/07	10	21.94	0	0.00	21.65	10	10,298	0.10%
2018/09/05	4	23.05	0	0.00	23.00	4	10,385	0.04%
2018/09/03	4	23.75	2	23.60	23.10	2	10,461	0.02%
2018/08/31	0	0.00	4	24.50	24.00	-4	10,473	-0.04%
2018/08/30	0	0.00	6	23.57	23.80	-6	10,375	-0.06%
2018/08/29	0	0.00	4	23.53	23.25	-4	10,383	-0.04%
2018/08/28	2	23.05	0	0.00	23.05	2	10,426	0.02%
2018/08/27	3	22.70	4	22.95	23.05	-1	10,485	-0.01%
2018/08/20	4	22.25	0	0.00	22.10	4	11,180	0.04%
2018/08/16	0	0.00	3	22.65	22.55	-3	11,174	-0.03%
2018/08/15	6	22.83	6	22.58	22.25	0	11,171	0.00%
2018/08/14	0	0.00	9	23.40	23.35	-9	11,104	-0.08%
2018/08/13	13	23.32	22	22.70	22.75	-9	11,218	-0.08%
2018/08/10	14	25.38	2	24.80	24.80	12	11,066	0.11%
2018/08/08	10	26.37	0	0.00	26.10	10	11,075	0.09%
2018/08/07	0	0.00	2	26.85	26.80	-2	11,112	-0.02%
2018/08/06	12	27.06	6	27.17	26.80	6	11,158	0.05%
2018/08/03	17	26.90	15	27.45	27.80	2	11,206	0.02%
2018/08/02	11	27.42	22	27.93	27.10	-11	11,191	-0.10%
2018/08/01	1	28.60	2	29.10	28.65	-1	11,116	-0.01%
2018/07/30	6	28.90	0	0.00	28.60	6	11,145	0.05%
2018/07/27	8	29.05	0	0.00	29.50	8	11,101	0.07%
2018/07/26	27	29.40	12	29.05	28.75	15	11,048	0.14%
2018/07/25	22	29.61	5	29.50	29.20	17	10,983	0.15%
2018/07/24	11	30.00	11	29.95	29.75	0	10,894	0.00%
2018/07/23	31	29.29	19	29.39	29.00	12	10,692	0.11%
2018/07/20	34	29.26	23	29.54	30.25	11	10,404	0.11%
2018/07/19	3	28.28	3	28.25	28.50	0	9,941	0.00%
2018/07/18	22	28.50	36	28.76	28.15	-14	9,977	-0.14%
2018/07/17	10	27.38	0	0.00	27.50	10	9,791	0.10%
2018/07/16	8	28.19	0	0.00	27.75	8	9,749	0.08%
2018/07/13	10	28.98	19	28.86	28.50	-9	9,704	-0.09%
2018/07/12	10	28.40	0	0.00	28.20	10	9,610	0.10%
2018/07/11	8	28.81	9	29.01	28.70	-1	9,559	-0.01%
2018/07/10	10	28.73	6	28.57	28.80	4	9,516	0.04%
2018/07/09	6	29.15	7	28.74	28.90	-1	9,332	-0.01%
2018/07/06	10	27.32	24	27.59	29.10	-14	8,951	-0.16%
2018/07/05	16	27.12	12	27.34	26.70	4	8,674	0.05%
2018/07/04	12	26.93	0	0.00	26.40	12	8,667	0.14%
2018/07/03	6	27.35	21	27.74	27.10	-15	8,645	-0.17%
2018/07/02	0	0.00	8	28.75	28.30	-8	8,549	-0.09%
2018/06/29	28	29.33	23	29.27	28.70	5	8,516	0.06%
2018/06/28	27	29.30	43	29.22	27.90	-16	8,497	-0.19%
2018/06/27	51	28.62	24	28.89	29.25	27	8,282	0.33%
2018/06/26	14	28.54	7	28.64	28.40	7	7,862	0.09%
2018/06/25	14	29.61	88	28.80	27.90	-74	7,912	-0.94%
2018/06/22	126	31.83	128	31.70	30.00	-2	7,719	-0.03%	大買/大賣/
2018/06/21	95	31.31	73	30.23	31.15	22	7,077	0.31%
2018/06/20	78	28.48	14	28.38	28.90	64	6,337	1.01%
2018/06/19	11	24.99	16	25.94	26.95	-5	5,755	-0.09%
2018/06/15	3	25.35	0	0.00	25.15	3	5,566	0.05%
2018/06/14	0	0.00	7	26.78	26.10	-7	5,531	-0.13%
2018/06/13	2	25.58	0	0.00	25.45	2	5,452	0.04%
2018/06/11	4	25.70	0	0.00	25.35	4	5,462	0.07%
2018/06/04	4	26.80	1	27.45	26.10	3	5,868	0.05%
2018/05/31	5	27.38	0	0.00	26.50	5	5,749	0.09%
2018/05/30	6	29.53	22	29.58	28.35	-16	5,640	-0.28%
2018/05/29	16	28.18	9	27.54	28.90	7	5,324	0.13%
2018/05/28	10	26.50	5	26.45	26.30	5	5,210	0.10%
2018/05/22	0	0.00	8	27.26	27.05	-8	5,393	-0.15%
2018/05/21	11	27.85	10	26.88	27.80	1	5,422	0.02%
2018/05/18	5	26.20	0	0.00	25.90	5	5,355	0.09%
2018/05/17	5	26.60	5	27.45	26.55	0	5,550	0.00%
2018/05/16	1	27.60	12	26.85	27.60	-11	5,693	-0.19%
2018/05/14	5	26.30	0	0.00	26.30	5	5,912	0.08%
2018/05/11	5	25.55	10	25.96	26.65	-5	6,014	-0.08%
2018/05/10	21	25.35	23	25.81	25.20	-2	5,914	-0.03%
2018/05/09	4	24.45	1	25.30	24.60	3	5,892	0.05%
2018/05/08	5	25.05	0	0.00	25.05	5	5,890	0.08%
2018/05/07	0	0.00	14	25.10	25.05	-14	5,933	-0.24%
2018/05/04	30	24.66	29	24.41	23.90	1	5,922	0.02%
2018/05/03	0	0.00	2	23.95	23.85	-2	5,928	-0.03%
2018/05/02	6	23.75	4	24.35	23.70	2	5,947	0.03%
2018/04/30	1	23.30	5	23.20	23.25	-4	5,972	-0.07%
2018/04/27	0	0.00	9	21.88	22.30	-9	6,007	-0.15%
2018/04/26	4	20.40	0	0.00	21.00	4	6,148	0.07%
2018/04/25	1	21.35	0	0.00	21.60	1	6,620	0.02%
2018/04/24	1	19.00	10	19.20	20.90	-9	6,808	-0.13%
2018/04/23	5	21.72	0	0.00	21.00	5	6,836	0.07%
2018/04/19	1	22.25	1	22.75	22.55	0	7,196	0.00%
2018/04/18	0	0.00	2	22.05	22.30	-2	7,466	-0.03%
2018/04/17	7	22.84	15	22.25	22.20	-8	7,541	-0.11%
2018/04/16	12	23.77	6	24.28	23.20	6	7,687	0.08%
2018/04/13	2	23.15	0	0.00	23.00	2	8,000	0.02%
2018/04/11	1	23.30	0	0.00	23.40	1	8,792	0.01%
2018/04/10	0	0.00	5	23.64	23.00	-5	9,255	-0.05%
2018/04/09	1	25.10	0	0.00	24.35	1	9,832	0.01%
2018/04/03	14	25.69	1	26.00	25.75	13	10,503	0.12%
2018/04/02	20	26.61	1	27.80	26.50	19	11,171	0.17%
2018/03/31	15	27.41	32	27.34	27.20	-17	11,562	-0.15%
2018/03/30	7	25.61	1	26.05	25.60	6	11,431	0.05%
2018/03/29	1	25.65	0	0.00	25.65	1	11,564	0.01%
2018/03/28	12	26.12	8	26.98	25.90	4	11,759	0.03%
2018/03/27	5	25.40	24	25.65	26.05	-19	11,555	-0.16%
2018/03/26	1	23.60	1	23.90	23.70	0	11,556	0.00%
2018/03/23	6	24.53	0.2	24.10	24.00	5.8	11,587	0.05%
2018/03/22	5	26.40	0	0.00	26.05	5	11,667	0.04%
2018/03/21	1	26.85	4	27.35	26.80	-3	11,725	-0.03%
2018/03/20	3	26.78	0	0.00	26.80	3	12,025	0.02%
2018/03/19	5	26.66	0	0.00	26.60	5	12,383	0.04%
2018/03/16	4	27.00	0	0.00	26.95	4	12,813	0.03%
2018/03/15	1.2	27.67	4	28.15	27.55	-2.8	12,935	-0.02%
2018/03/14	8	27.43	4	28.15	27.55	4	13,175	0.03%
2018/03/13	1	27.90	0	0.00	27.65	1	13,221	0.01%
2018/03/12	0	0.00	12	27.97	28.20	-12	13,332	-0.09%
2018/03/09	15	26.84	7	27.02	26.70	8	13,288	0.06%
2018/03/08	7	27.89	0	0.00	27.55	7	13,430	0.05%
2018/03/07	5	28.68	5	29.10	28.60	0	13,633	0.00%
2018/03/06	5	29.05	1	29.30	28.85	4	13,904	0.03%
2018/03/05	2	28.55	5	28.78	28.20	-3	14,295	-0.02%
2018/03/02	10	29.60	0	0.00	29.30	10	14,638	0.07%
2018/03/01	0	0.00	2	30.05	30.20	-2	14,737	-0.01%
2018/02/23	6	30.07	0	0.00	30.10	6	15,273	0.04%
2018/02/22	0	0.00	4	30.05	30.50	-4	15,393	-0.03%
2018/02/21	0	0.00	7	29.26	29.70	-7	15,313	-0.05%
2018/02/12	1	27.95	1	27.65	27.80	0	15,343	0.00%
2018/02/09	14	25.92	18	26.47	26.60	-4	15,288	-0.03%
2018/02/08	85	28.72	82	30.00	28.65	3	15,097	0.02%
2018/02/07	12	29.24	0	0.00	28.20	12	14,990	0.08%
2018/02/06	1	29.95	1	29.50	29.35	0	15,184	0.00%
2018/02/05	8	32.59	8	32.79	32.60	0	14,999	0.00%
2018/02/02	2	35.50	2	35.45	35.45	0	14,916	0.00%
2018/01/31	1	35.90	5	35.40	35.95	-4	15,019	-0.03%
2018/01/30	7	36.71	0	0.00	35.60	7	15,085	0.05%
2018/01/29	0	0.00	3	36.42	36.30	-3	15,087	-0.02%
2018/01/25	1	36.30	0	0.00	35.80	1	15,332	0.01%
2018/01/24	7	35.91	2	36.35	36.05	5	15,375	0.03%
2018/01/23	3	36.50	0	0.00	36.00	3	15,722	0.02%
2018/01/22	10	35.87	7	36.65	37.00	3	15,884	0.02%
2018/01/19	27	37.33	7	37.11	35.80	20	15,980	0.13%
2018/01/18	33	40.68	17	40.01	39.55	16	15,534	0.10%
2018/01/17	2	40.85	4	40.70	40.95	-2	15,414	-0.01%
2018/01/16	5	41.07	8	42.15	41.30	-3	15,409	-0.02%
2018/01/15	26	39.76	22	39.89	40.10	4	15,291	0.03%
2018/01/12	29	41.46	27	40.25	40.25	2	15,232	0.01%
2018/01/11	2	39.88	1	39.90	39.80	1	15,086	0.01%
2018/01/10	11	41.15	5	40.75	40.20	6	15,058	0.04%
2018/01/09	6	40.37	8	40.68	41.20	-2	15,144	-0.01%
2018/01/08	34	42.81	13	42.25	40.50	21	15,071	0.14%
2018/01/05	10	44.77	10	45.15	44.35	0	14,699	0.00%
2018/01/04	14	44.80	339	45.35	44.15	-325	14,418	-2.25%	大賣/鉅額交易
2018/01/03	10	43.50	7	43.96	44.80	3	13,966	0.02%
2018/01/02	8	39.81	3	39.10	40.75	5	13,344	0.04%