達運 (6120)-群益金鼎-鳳山券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▼0.20
漲幅
-1.26%
成交量
2,599張
產業
上市光電類股
262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－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/31	10	16.00	0	0.00	15.90	10	9,926	0.10%
2024/05/30	25	16.50	3	16.42	16.05	22	10,042	0.22%
2024/05/29	0	0.00	3	16.68	16.45	-3	9,999	-0.03%
2024/05/28	5	16.52	39	16.81	16.60	-34	9,952	-0.34%
2024/05/27	2	15.85	0	0.00	16.15	2	9,811	0.02%
2024/05/24	3	15.27	0	0.00	15.50	3	9,740	0.03%
2024/05/23	25	15.54	0	0.00	15.35	25	9,802	0.26%
2024/05/22	0	0.00	1	15.70	15.70	-1	9,862	-0.01%
2024/05/21	1	15.35	2	15.35	15.35	-1	9,879	-0.01%
2024/05/17	1	15.45	0	0.00	15.55	1	10,007	0.01%
2024/05/14	10	15.60	0	0.00	15.50	10	10,575	0.09%
2024/05/09	0	0.00	1	15.95	15.80	-1	10,793	-0.01%
2024/05/08	2	15.55	0	0.00	15.65	2	10,798	0.02%
2024/05/07	0	0.00	1	15.55	15.55	-1	10,891	-0.01%
2024/05/06	0	0.00	1	15.75	15.60	-1	10,907	-0.01%
2024/05/03	28	16.01	10	15.78	15.45	18	10,980	0.16%
2024/05/02	4	17.00	3	17.12	17.00	1	10,665	0.01%
2024/04/30	0	0.00	1	17.25	17.00	-1	10,716	-0.01%
2024/04/29	5	17.35	6	17.28	17.50	-1	10,872	-0.01%
2024/04/26	1	17.00	0	0.00	17.00	1	10,955	0.01%
2024/04/25	2	16.80	5	16.92	16.85	-3	11,515	-0.03%
2024/04/24	2	17.00	2	16.80	16.80	0	12,382	0.00%
2024/04/23	42	17.25	39	16.51	16.70	3	12,508	0.02%
2024/04/22	23	16.37	3	16.32	16.80	20	12,501	0.16%
2024/04/19	1	15.65	2	15.28	15.75	-1	12,587	-0.01%
2024/04/18	3	16.00	1	16.00	15.90	2	13,006	0.02%
2024/04/17	2	15.73	0	0.00	15.60	2	14,719	0.01%
2024/04/16	1	15.85	0	0.00	15.60	1	15,102	0.01%
2024/04/12	4	17.01	2	17.15	16.75	2	15,296	0.01%
2024/04/11	9	17.49	4	17.38	17.15	5	15,201	0.03%
2024/04/10	0	0.00	4	17.71	17.55	-4	15,264	-0.03%
2024/04/09	6	17.57	1	18.20	17.25	5	15,120	0.03%
2024/04/08	53.4	18.54	79.1	18.32	17.90	-25.6	14,805	-0.17%
2024/04/03	63	18.55	49	18.47	18.60	14	13,686	0.10%
2024/04/02	48	17.13	48.1	17.08	16.95	-0.1	12,806	0.00%
2024/04/01	0	0.00	0.1	16.50	16.55	-0.1	12,262	0.00%
2024/03/28	0	16.15	0	0.00	16.15	0	12,089	0.00%
2024/03/27	0	16.00	0	0.00	15.95	0	12,044	0.00%
2024/03/26	0	16.30	0	0.00	15.90	0	12,016	0.00%
2024/03/25	1	16.20	1	16.25	16.25	0	11,947	0.00%
2024/03/22	0	0.00	1	15.75	15.95	-1	11,882	-0.01%
2024/03/21	4	15.75	4	15.74	15.80	0	11,845	0.00%
2024/03/20	1	15.90	2	15.95	15.65	-1	11,799	-0.01%
2024/03/18	0	0.00	2	15.90	15.95	-2	11,743	-0.02%
2024/03/15	0	15.65	0	0.00	15.75	0	11,764	0.00%
2024/03/14	1.1	15.61	0	0.00	15.65	1.1	11,757	0.01%
2024/03/13	5	16.30	2	16.18	15.95	3	11,681	0.03%
2024/03/12	20	16.69	16	16.91	16.95	4	11,466	0.03%
2024/03/11	0	0.00	4	16.33	16.50	-4	11,000	-0.04%
2024/03/08	2	15.00	2	15.00	15.00	0	10,733	0.00%
2024/03/07	1	15.40	13	15.34	15.35	-12	10,660	-0.11%
2024/03/06	6	15.70	0	0.00	15.60	6	10,579	0.06%
2024/03/05	4	15.75	7	16.01	16.05	-3	10,524	-0.03%
2024/03/01	3	15.45	0	0.00	15.40	3	10,307	0.03%
2024/02/29	1	15.65	0	0.00	15.65	1	10,277	0.01%
2024/02/27	0.1	15.83	1.1	15.85	15.80	-1	10,237	-0.01%
2024/02/26	0.1	15.95	0	0.00	16.20	0.1	10,170	0.00%
2024/02/23	0	0.00	2	16.70	16.20	-2	10,157	-0.02%
2024/02/21	0	0.00	3	16.55	16.50	-3	10,022	-0.03%
2024/02/20	24	16.68	0	0.00	16.65	24	9,965	0.24%
2024/02/19	5	17.15	7.9	17.17	16.85	-2.9	9,869	-0.03%
2024/02/16	8	17.06	22.1	17.08	17.10	-14.1	9,692	-0.15%
2024/02/15	4	16.20	3	16.40	16.30	1	9,410	0.01%
2024/02/05	3	15.50	8	15.48	15.75	-5	9,238	-0.05%
2024/02/02	9	15.76	2	15.65	15.50	7	9,147	0.08%
2024/02/01	21	15.40	20	15.33	15.35	1	9,110	0.01%
2024/01/31	2	15.73	0	0.00	15.50	2	9,015	0.02%
2024/01/30	18	16.14	0	0.00	16.10	18	8,903	0.20%
2024/01/26	8	16.23	3	16.27	15.80	5	8,713	0.06%
2024/01/25	3	16.07	0	0.00	15.95	3	8,589	0.03%
2024/01/24	1	16.40	8	16.47	16.25	-7	8,453	-0.08%
2024/01/23	16	16.87	1	17.15	16.40	15	8,338	0.18%
2024/01/22	2	16.63	10	16.58	16.45	-8	8,093	-0.10%
2024/01/19	54	17.15	82	17.19	16.90	-28	7,868	-0.36%
2024/01/18	116	17.23	147.8	17.16	17.45	-31.8	7,224	-0.44%	大買/大賣/
2024/01/17	21	16.10	6	15.90	15.90	15	6,305	0.24%
2024/01/16	76	16.64	75	16.84	16.40	1	6,114	0.02%
2024/01/15	73	16.87	53	16.90	16.80	20	5,822	0.34%
2024/01/12	32	16.57	8.4	16.60	16.80	23.6	5,465	0.43%
2024/01/11	243	17.16	213	17.05	16.45	30	4,982	0.60%	大買/大賣/
2024/01/10	10	14.97	13	15.81	16.25	-3	3,206	-0.09%
2024/01/09	10	15.02	21	14.95	14.80	-11	2,785	-0.39%
2024/01/05	0	0.00	2	14.20	14.15	-2	2,603	-0.08%
2024/01/04	0	0.00	4	14.31	14.15	-4	2,574	-0.16%
2024/01/03	2	13.70	1	13.55	13.75	1	2,566	0.04%
2023/12/27	2	13.55	0	0.00	13.55	2	2,957	0.07%
2023/12/26	0	0.00	1	13.40	13.40	-1	3,005	-0.03%
2023/12/22	0	0.00	1	13.40	13.25	-1	3,109	-0.03%
2023/12/20	1	13.45	0	0.00	13.50	1	3,214	0.03%
2023/12/19	1	13.25	0	0.00	13.30	1	3,325	0.03%
2023/12/15	0	0.00	30	13.70	13.65	-30	3,401	-0.88%
2023/12/13	1	13.55	1	13.80	13.55	0	3,790	0.00%
2023/12/08	0	0.00	15	13.75	13.80	-15	4,394	-0.34%
2023/12/06	0	0.00	1	13.80	13.75	-1	4,977	-0.02%
2023/12/05	1	13.90	0	0.00	13.85	1	4,991	0.02%
2023/12/01	0	0.00	1.2	13.94	13.90	-1.2	5,055	-0.02%
2023/11/29	1	13.90	10	13.85	13.85	-9	5,040	-0.18%
2023/11/28	0	0.00	1	13.90	13.95	-1	5,055	-0.02%
2023/11/27	0	0.00	4	13.75	13.75	-4	5,065	-0.08%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/14	2	13.45	6	13.50	13.40	-4	5,191	-0.08%
2023/11/10	0	0.00	6	13.49	13.40	-6	5,277	-0.11%
2023/11/09	1	13.55	0	0.00	13.55	1	5,324	0.02%
2023/11/06	0	0.00	2	14.00	14.10	-2	5,703	-0.04%
2023/11/03	3	14.15	0	0.00	13.90	3	5,876	0.05%
2023/11/02	0	0.00	9	14.33	14.10	-9	5,977	-0.15%
2023/11/01	3	13.75	2	13.75	13.75	1	5,987	0.02%
2023/10/30	1	13.95	0	0.00	13.95	1	6,089	0.02%
2023/10/27	8	14.13	0	0.00	13.95	8	6,108	0.13%
2023/10/26	4	14.09	1	14.10	14.10	3	6,188	0.05%
2023/10/25	4	14.46	10	14.50	14.45	-6	6,233	-0.10%
2023/10/20	0	0.00	0.9	13.55	13.50	-0.9	6,653	-0.01%
2023/10/19	2	13.78	3	13.85	13.80	-1	6,736	-0.01%
2023/10/18	3	13.97	1	13.90	13.90	2	6,942	0.03%
2023/10/17	1	14.25	0	0.00	14.15	1	7,104	0.01%
2023/10/16	16	14.43	8	15.00	14.30	8	7,417	0.11%
2023/10/13	3	14.80	0	0.00	14.70	3	7,394	0.04%
2023/10/12	7	15.02	6	15.04	14.85	1	7,571	0.01%
2023/10/11	10	15.30	16	15.31	14.75	-6	7,913	-0.08%
2023/10/06	3	16.15	2	16.13	15.90	1	8,521	0.01%
2023/10/05	25	16.50	3	16.48	16.30	22	9,007	0.24%
2023/10/04	6	16.10	0	0.00	16.20	6	9,543	0.06%
2023/10/03	2	16.03	1	15.75	16.05	1	9,820	0.01%
2023/10/02	1	15.95	1	15.95	16.15	0	9,763	0.00%
2023/09/28	1	15.95	2	16.10	15.80	-1	9,746	-0.01%
2023/09/27	1	16.05	0	0.00	15.90	1	9,694	0.01%
2023/09/26	0	0.00	4	15.80	15.80	-4	9,679	-0.04%
2023/09/25	7	16.06	1	16.05	16.05	6	9,699	0.06%
2023/09/22	4	15.55	1	15.90	16.00	3	9,645	0.03%
2023/09/20	0	0.00	1	15.75	15.55	-1	9,535	-0.01%
2023/09/19	1	15.85	3	15.75	15.85	-2	9,608	-0.02%
2023/09/18	1	15.65	0	0.00	16.10	1	9,959	0.01%
2023/09/15	6	15.95	7	15.59	15.55	-1	10,661	-0.01%
2023/09/14	51	16.24	58	15.79	15.70	-7	10,989	-0.06%
2023/09/13	22	14.92	17	14.98	14.95	5	11,493	0.04%
2023/09/12	43	15.30	44	14.92	14.50	-1	11,354	-0.01%
2023/09/11	0	0.00	12	15.50	15.50	-12	10,920	-0.11%
2023/09/07	5	14.10	0	0.00	14.10	5	10,884	0.05%
2023/09/04	0	0.00	4	15.00	14.95	-4	10,833	-0.04%
2023/08/29	6	14.45	6	14.50	14.55	0	10,898	0.00%
2023/08/23	6.1	14.45	8	14.49	14.50	-2	10,905	-0.02%
2023/08/22	0	0.00	0.1	14.70	14.60	-0.1	10,845	0.00%
2023/08/18	3	15.52	1	15.30	15.10	2	10,763	0.02%
2023/08/17	0	0.00	3	15.47	15.45	-3	10,708	-0.03%
2023/08/16	3	15.15	1	15.10	15.10	2	10,657	0.02%
2023/08/15	7	15.30	10	15.23	15.45	-3	10,600	-0.03%
2023/08/11	1	15.20	1	15.30	15.30	0	10,457	0.00%
2023/08/10	3	14.40	2	14.63	14.70	1	10,312	0.01%
2023/08/09	12	15.13	0	0.00	15.10	12	10,074	0.12%
2023/08/08	2	16.85	1	16.75	16.75	1	9,895	0.01%
2023/08/02	4	16.40	4	16.10	16.15	0	9,702	0.00%
2023/07/28	0	0.00	1	17.00	16.95	-1	9,484	-0.01%
2023/07/27	46	17.35	11	17.45	17.20	35	9,398	0.37%
2023/07/26	5	16.59	3	16.45	16.45	2	9,213	0.02%
2023/07/25	0	0.00	11	17.69	17.65	-11	8,969	-0.12%
2023/07/24	2	17.50	0	0.00	17.25	2	8,812	0.02%
2023/07/21	46	17.93	11	18.13	17.70	35	8,670	0.40%
2023/07/20	12	19.28	0	0.00	18.90	12	8,434	0.14%
2023/07/19	7	19.52	6	19.38	19.20	1	8,219	0.01%
2023/07/18	0	0.00	1	19.05	18.20	-1	7,875	-0.01%
2023/07/17	2	19.23	7	19.06	18.95	-5	7,689	-0.07%
2023/07/14	15.2	18.87	9	19.28	18.75	6.2	7,505	0.08%
2023/07/13	21	19.66	20	19.86	19.15	1	7,164	0.01%
2023/07/12	16	18.17	26.2	18.43	18.90	-10.2	6,415	-0.16%
2023/07/11	35	17.81	31	17.74	17.70	4	5,935	0.07%
2023/07/10	23	16.41	75	17.32	17.50	-52	5,248	-0.99%
2023/07/07	40	15.73	18.2	15.84	15.95	21.8	4,908	0.44%
2023/07/06	0	0.00	9	15.50	15.40	-9	4,824	-0.19%
2023/07/05	18	15.10	19	15.17	15.20	-1	4,789	-0.02%
2023/07/04	31.4	14.90	38	14.93	14.90	-6.6	4,762	-0.14%
2023/07/03	18	15.60	22	15.37	15.25	-4	4,747	-0.08%
2023/06/30	10	14.95	13	15.00	15.15	-3	4,708	-0.06%
2023/06/29	0	0.00	6	14.79	14.70	-6	4,689	-0.13%
2023/06/28	10	14.72	42	14.69	14.55	-32	4,674	-0.68%
2023/06/27	96.5	14.56	41	14.19	14.40	55.5	4,644	1.19%
2023/06/26	19.5	16.00	37	15.71	15.25	-17.5	4,497	-0.39%
2023/06/21	271	16.09	280	16.18	15.85	-9	4,000	-0.22%	大買/大賣/
2023/06/20	21	14.88	74	14.95	15.55	-53	3,047	-1.74%
2023/06/19	57	14.05	23	14.10	14.15	34	2,575	1.32%
2023/06/15	2	11.55	0.1	12.35	12.35	2	1,761	0.11%
2023/06/09	0	0.00	2	11.00	10.85	-2	1,595	-0.13%
2023/06/06	0	0.00	10	10.85	10.90	-10	1,579	-0.63%
2023/06/02	0.1	10.75	0	0.00	10.75	0.1	1,456	0.00%
2023/06/01	0	0.00	3	10.85	10.80	-3	1,459	-0.21%
2023/05/30	3	11.15	1	10.60	10.65	2	1,441	0.14%
2023/05/25	0.2	10.70	0	0.00	10.65	0.2	1,386	0.01%
2023/05/24	0.1	10.50	0	0.00	10.70	0.1	1,424	0.00%
2023/05/18	0	0.00	15	10.55	10.35	-15	1,525	-0.98%
2023/05/17	0.3	10.43	5	10.40	10.40	-4.8	1,528	-0.31%
2023/05/15	2	10.00	20	10.05	10.10	-18	1,567	-1.15%
2023/05/12	2.1	10.00	0	0.00	10.05	2.1	1,578	0.13%
2023/05/10	10.2	10.25	10	10.20	10.20	0.2	1,590	0.01%
2023/05/09	0.1	10.15	0	0.00	10.15	0.1	1,625	0.00%
2023/05/03	1	10.25	0	0.00	10.30	1	1,661	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	5	10.25	0	0.00	10.15	5	1,673	0.30%
2023/04/24	15	10.35	0	0.00	10.45	15	1,649	0.91%
2023/04/19	10	11.15	0	0.00	11.10	10	1,569	0.64%
2023/04/17	0	0.00	2	11.25	11.35	-2	1,495	-0.13%
2023/04/14	0	0.00	21	11.05	11.15	-21	1,448	-1.45%
2023/04/12	20	10.65	5	10.65	10.70	15	1,354	1.11%
2023/04/10	0	10.61	0	0.00	10.55	0	1,336	0.00%
2023/04/06	0.1	10.80	40	10.83	10.80	-40	1,309	-3.05%
2023/03/31	1	10.70	2	10.65	10.65	-1	1,303	-0.08%
2023/03/30	5	10.55	0	0.00	10.55	5	1,277	0.39%
2023/03/28	5	10.48	0	0.00	10.40	5	1,265	0.40%
2023/03/23	20	10.43	3	10.55	10.45	17	1,223	1.39%
2023/03/22	16	10.66	1	10.80	10.60	15	1,209	1.24%
2023/03/21	2	10.50	0	0.00	10.60	2	1,145	0.17%
2023/03/14	0	10.10	0	0.00	10.00	0	1,073	0.00%
2023/03/09	0.2	10.40	0	0.00	10.20	0.2	1,066	0.02%
2023/03/02	0.4	10.25	0	0.00	10.15	0.4	1,020	0.04%
2023/03/01	0	10.40	0	0.00	10.15	0	1,012	0.00%
2023/02/22	0.4	10.35	0	0.00	10.30	0.4	939	0.04%
2023/02/21	1.1	10.11	0.1	10.15	10.05	1	891	0.11%
2023/02/20	10	10.10	0	0.00	10.20	10	868	1.15%
2023/02/15	0.3	9.84	0	0.00	9.85	0.3	795	0.04%
2023/02/14	2.1	9.68	0	0.00	9.78	2.1	782	0.27%
2023/02/06	0	0.00	1	9.38	9.52	-1	676	-0.15%
2023/02/03	0	0.00	1	9.14	9.25	-1	636	-0.16%
2023/01/31	1	9.06	0	0.00	9.07	1	624	0.16%
2023/01/17	0.1	8.76	0	0.00	8.71	0.1	613	0.01%
2023/01/16	2.1	8.75	0	0.00	8.70	2.1	625	0.33%
2023/01/13	1	8.99	2	8.88	8.85	-1	604	-0.17%
2022/12/26	1	9.06	0	0.00	8.99	1	704	0.14%
2022/12/23	0.1	9.04	0	0.00	9.05	0.1	716	0.01%
2022/12/22	0.5	8.99	0	0.00	8.84	0.5	716	0.07%
2022/12/20	0.1	8.82	0	0.00	8.71	0.1	744	0.01%
2022/12/19	0.3	8.98	0	0.00	8.81	0.3	783	0.03%
2022/12/15	0.3	9.12	0	0.00	9.06	0.3	793	0.03%
2022/12/14	0.1	9.09	0	0.00	9.08	0.1	804	0.01%
2022/12/12	10	8.85	0	0.00	8.98	10	810	1.23%
2022/12/07	0.2	9.17	0	0.00	9.00	0.2	821	0.03%
2022/11/30	0	0.00	1	9.18	9.11	-1	841	-0.12%
2022/11/29	1	9.07	0	0.00	9.05	1	875	0.11%
2022/11/17	0.1	9.27	0	0.00	9.21	0.1	1,256	0.01%
2022/11/08	0.2	9.12	1	9.09	8.95	-0.8	1,411	-0.06%
2022/11/07	1	9.04	0	0.00	9.00	1	1,421	0.07%
2022/11/03	0	0.00	5	8.88	8.88	-5	1,468	-0.34%
2022/11/02	1	8.93	0	0.00	8.93	1	1,478	0.07%
2022/10/04	0	0.00	1	8.90	8.98	-1	1,664	-0.06%
2022/10/03	1	8.81	0	0.00	8.82	1	1,663	0.06%
2022/09/29	0.1	8.52	0	0.00	8.59	0.1	1,689	0.00%
2022/09/26	0.1	8.94	0	0.00	8.59	0.1	1,707	0.01%
2022/09/21	0.1	9.20	0	0.00	9.18	0.1	1,732	0.00%
2022/09/19	0.1	9.36	0	0.00	9.31	0.1	1,773	0.00%
2022/09/16	0.1	9.54	0	0.00	9.45	0.1	1,783	0.01%
2022/09/14	0.1	9.43	0	0.00	9.43	0.1	1,837	0.00%
2022/09/13	0.3	9.49	0	0.00	9.45	0.3	1,849	0.01%
2022/09/12	0.1	9.55	0	0.00	9.40	0.1	1,896	0.01%
2022/09/08	0	9.45	0	0.00	9.57	0	1,913	0.00%
2022/09/06	0	9.45	0	0.00	9.45	0	1,940	0.00%
2022/09/05	0.1	9.93	0	0.00	9.60	0.1	1,962	0.00%
2022/09/02	0.1	10.10	0	0.00	9.90	0.1	1,958	0.01%
2022/08/31	10	10.55	10	10.45	10.30	0	1,961	0.00%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/24	0	0.00	1	10.20	10.25	-1	2,192	-0.05%
2022/08/23	0	0.00	1	10.35	10.20	-1	2,440	-0.04%
2022/08/19	1	10.75	0	0.00	10.70	1	2,648	0.04%
2022/08/18	2	10.40	0	0.00	10.45	2	2,626	0.08%
2022/08/17	0	0.00	4	10.40	10.40	-4	2,661	-0.15%
2022/08/16	0	10.48	0	0.00	10.35	0	2,798	0.00%
2022/08/15	2.2	10.40	2	10.65	10.50	0.2	3,127	0.00%
2022/08/11	6	10.25	0	0.00	10.15	6	3,110	0.19%
2022/08/10	0	0.00	1	10.10	10.10	-1	3,125	-0.03%
2022/08/08	1	10.05	4	10.05	10.05	-3	3,139	-0.10%
2022/08/05	4	10.05	0	0.00	10.05	4	3,160	0.13%
2022/08/02	0	0.00	2	10.08	10.10	-2	3,148	-0.06%
2022/08/01	2	10.35	0	0.00	10.35	2	3,154	0.06%
2022/07/20	0.1	10.00	0	0.00	9.94	0.1	3,142	0.00%
2022/07/15	0	0.00	1	9.34	9.46	-1	3,149	-0.03%
2022/07/12	0.1	9.04	0	0.00	8.91	0.1	3,182	0.00%
2022/07/11	2.1	9.37	0	0.00	9.35	2.1	3,175	0.07%
2022/07/08	0.5	9.40	1	9.43	9.48	-0.5	3,184	-0.02%
2022/07/05	0.5	9.25	0	0.00	9.16	0.5	3,185	0.02%
2022/07/04	1	9.10	0	0.00	9.05	1	3,196	0.03%
2022/06/30	0	0.00	1	9.82	9.68	-1	3,217	-0.03%
2022/06/28	0	0.00	1	10.15	10.10	-1	3,243	-0.03%
2022/06/23	0.1	10.10	0	0.00	9.85	0.1	3,276	0.00%
2022/06/21	0	0.00	2	9.78	10.05	-2	3,260	-0.06%
2022/06/20	1	9.77	0	0.00	9.66	1	3,264	0.03%
2022/06/14	2	10.08	0	0.00	10.20	2	3,260	0.06%
2022/06/13	0	0.00	16	10.19	10.15	-16	3,251	-0.49%
2022/06/10	0	0.00	1	10.45	10.45	-1	3,247	-0.03%
2022/06/09	1	10.65	1	10.65	10.60	0	3,235	0.00%
2022/06/08	10	10.70	0	0.00	10.65	10	3,197	0.31%
2022/06/07	1	10.50	3	10.50	10.50	-2	3,216	-0.06%
2022/06/02	4	10.95	5	10.74	10.75	-1	3,155	-0.03%
2022/05/31	0	0.00	1	10.60	10.65	-1	2,886	-0.03%
2022/05/30	0	0.00	1	10.35	10.40	-1	2,659	-0.04%
2022/05/27	11	10.40	0	0.00	10.45	11	2,700	0.41%
2022/05/25	45	10.25	0	0.00	10.25	45	2,553	1.76%
2022/05/24	15	10.25	60	10.23	10.25	-45	2,575	-1.75%
2022/05/23	8	11.24	6	10.87	10.90	2	2,451	0.08%
2022/05/19	3	10.75	0	0.00	10.85	3	2,164	0.14%
2022/05/18	0	11.20	0	0.00	11.15	0	2,169	0.00%
2022/05/12	0	10.20	5	10.20	10.00	-5	2,207	-0.23%
2022/05/11	5	10.30	0	0.00	10.15	5	2,242	0.22%
2022/05/10	2.3	10.36	0	0.00	10.40	2.3	2,291	0.10%
2022/05/06	0	10.80	0	0.00	10.75	0	2,403	0.00%
2022/05/03	0	0.00	48	10.65	10.75	-48	2,489	-1.93%
2022/04/29	2	10.80	0	0.00	10.60	2	2,523	0.08%
2022/04/26	0	10.80	1	10.80	10.75	-1	2,597	-0.04%
2022/04/25	0.2	10.85	3	10.75	10.75	-2.9	2,627	-0.11%
2022/04/22	0	11.20	0	0.00	11.20	0	2,649	0.00%
2022/04/19	1	11.20	0	0.00	11.20	1	3,010	0.03%
2022/04/15	0.1	11.15	0	0.00	11.05	0.1	3,583	0.00%
2022/04/12	1	11.20	1	11.05	11.05	0	4,330	0.00%
2022/04/11	0.2	11.30	0	0.00	11.15	0.2	4,688	0.00%
2022/04/07	0	11.65	0	0.00	11.45	0	6,608	0.00%
2022/04/06	2	11.85	0	0.00	11.90	2	6,749	0.03%
2022/03/31	5	12.10	0	0.00	12.10	5	7,157	0.07%
2022/03/30	10	12.40	0	0.00	12.25	10	7,207	0.14%
2022/03/29	1	12.55	3	12.55	12.30	-2	7,276	-0.03%
2022/03/23	1	13.05	0	0.00	13.00	1	8,054	0.01%
2022/03/17	0	0.00	1	13.05	13.05	-1	10,283	-0.01%
2022/03/11	3	13.20	5	12.98	13.20	-2	11,265	-0.02%
2022/03/10	11	13.05	1	13.10	13.10	10	11,290	0.09%
2022/03/09	3	12.90	11	12.75	12.80	-8	11,254	-0.07%
2022/03/08	10	12.40	0	0.00	12.15	10	11,217	0.09%
2022/03/07	0	0.00	7	12.26	12.20	-7	11,190	-0.06%
2022/03/04	1	12.90	0	0.00	12.80	1	11,281	0.01%
2022/03/03	2	13.05	2	13.15	13.00	0	11,300	0.00%
2022/03/02	1	12.90	0	0.00	13.00	1	11,335	0.01%
2022/03/01	0.5	13.00	0	0.00	13.15	0.5	11,239	0.00%
2022/02/25	1.5	12.94	5	12.75	12.80	-3.5	11,249	-0.03%
2022/02/24	1	12.90	0	0.00	12.85	1	11,276	0.01%
2022/02/23	2	13.63	0	0.00	13.55	2	11,268	0.02%
2022/02/17	0	0.00	8	13.95	13.85	-8	11,282	-0.07%
2022/02/16	0	0.00	21	14.35	14.10	-21	11,265	-0.19%
2022/02/14	5	13.90	5	13.90	13.90	0	11,236	0.00%
2022/02/11	2	14.35	7	14.39	14.30	-5	11,205	-0.04%
2022/02/10	2	14.15	2	14.35	14.20	0	11,154	0.00%
2022/02/09	1	14.00	2	14.13	14.30	-1	11,116	-0.01%
2022/02/08	1	13.85	1	13.80	14.00	0	11,059	0.00%
2022/01/26	0	0.00	1	12.75	12.70	-1	10,980	-0.01%
2022/01/25	2	12.85	0	0.00	12.75	2	10,972	0.02%
2022/01/24	1	13.00	2	13.03	13.15	-1	10,947	-0.01%
2022/01/20	0	0.00	1	13.80	13.70	-1	10,900	-0.01%
2022/01/19	0	0.00	1	13.60	13.60	-1	10,860	-0.01%
2022/01/17	2	13.65	3	13.52	13.65	-1	10,791	-0.01%
2022/01/14	6	13.21	13	13.28	13.35	-7	10,755	-0.07%
2022/01/13	20	13.89	8	13.70	13.70	12	10,673	0.11%
2022/01/12	6	14.06	212	14.00	14.00	-206	10,594	-1.94%	大賣/鉅額交易
2022/01/11	14	14.08	4	14.13	14.15	10	10,392	0.10%
2022/01/10	11	15.14	17	14.71	14.40	-6	10,207	-0.06%
2022/01/07	3	14.73	7	14.95	14.55	-4	9,773	-0.04%
2022/01/06	2	15.28	16	15.22	15.15	-14	9,598	-0.15%
2022/01/05	28	15.32	5	15.46	14.90	23	9,413	0.24%
2022/01/04	34	15.54	13	15.55	15.10	21	8,986	0.23%
2022/01/03	258	16.22	50	16.17	16.10	208	8,602	2.42%	大買/鉅額交易
2021/12/30	18	15.54	7	15.82	16.00	11	7,340	0.15%
2021/12/29	1	15.00	0	0.00	14.55	1	6,655	0.02%
2021/12/28	13	14.89	71	14.43	14.60	-58	6,490	-0.89%
2021/12/27	61	14.45	0	0.00	14.45	61	6,159	0.99%
2021/12/24	3	14.45	1	14.05	14.10	2	6,077	0.03%
2021/12/23	1	14.40	40	14.34	14.35	-39	6,005	-0.65%
2021/12/22	14	14.73	8	14.61	14.30	6	5,924	0.10%
2021/12/21	10	13.80	0	0.00	13.95	10	5,385	0.19%
2021/12/17	33.3	14.25	38	14.14	14.00	-4.7	5,250	-0.09%
2021/12/16	87.4	14.88	76	14.72	14.85	11.4	5,064	0.22%
2021/12/15	31	14.87	142	14.92	14.60	-111	4,812	-2.31%	大賣/鉅額交易
2021/12/14	184	14.67	32	15.01	14.10	152	4,038	3.76%	大買/鉅額交易
2021/12/13	80	15.19	8	15.39	15.55	72	3,048	2.36%
2021/12/10	56	13.49	47	13.53	14.15	9	2,758	0.33%
2021/12/09	0	0.00	6	12.84	12.90	-6	2,045	-0.29%
2021/12/07	2	11.80	0	0.00	11.50	2	1,810	0.11%
2021/12/06	0	0.00	2	11.50	11.45	-2	1,682	-0.12%
2021/11/30	1	10.95	0	0.00	10.85	1	1,681	0.06%
2021/11/26	1	11.00	1	11.25	10.90	0	1,524	0.00%
2021/11/19	0	0.00	2	11.25	11.30	-2	1,324	-0.15%
2021/11/18	0	0.00	2	11.45	11.50	-2	1,294	-0.15%
2021/11/15	1	10.95	0	0.00	10.85	1	1,236	0.08%
2021/11/12	1	10.95	10	10.90	10.90	-9	1,226	-0.73%
2021/11/09	2	11.30	0	0.00	11.20	2	1,215	0.16%
2021/11/05	0	0.00	1	11.20	11.25	-1	1,265	-0.08%
2021/11/02	2	11.25	0	0.00	11.10	2	1,268	0.16%
2021/10/22	0	0.00	6	11.20	11.15	-6	1,361	-0.44%
2021/10/21	0	0.00	20	11.20	11.00	-20	1,366	-1.46%
2021/10/20	0	11.00	0	0.00	10.80	0	1,380	0.00%
2021/10/19	0	0.00	1	10.95	10.90	-1	1,406	-0.07%
2021/10/18	0	10.70	0	0.00	10.70	0	1,458	0.00%
2021/10/13	3	10.30	0	0.00	10.30	3	1,672	0.18%
2021/10/12	0	10.65	0	0.00	10.40	0	1,684	0.00%
2021/10/04	21	10.73	3	10.30	10.20	18	1,738	1.04%
2021/09/30	4	11.15	0	0.00	11.20	4	1,703	0.23%
2021/09/23	1	11.15	0	0.00	11.20	1	1,727	0.06%
2021/09/22	0	11.45	0	0.00	11.20	0	1,739	0.00%
2021/09/17	1	11.25	0	0.00	11.50	1	1,796	0.06%
2021/09/14	0.1	11.45	0	0.00	11.35	0.1	1,824	0.00%
2021/09/08	3	10.85	0	0.00	10.85	3	1,860	0.16%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/24	0	0.00	1	11.80	11.75	-1	1,895	-0.05%
2021/08/23	2	11.95	2	11.90	12.15	0	1,923	0.00%
2021/08/17	0	11.85	0	0.00	11.60	0	1,937	0.00%
2021/08/16	1	11.95	0	0.00	11.90	1	1,948	0.05%
2021/08/12	5	12.50	0	0.00	12.65	5	1,974	0.25%
2021/08/11	0	0.00	14	12.40	12.50	-14	1,996	-0.70%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/09	0	0.00	20	13.45	13.30	-20	2,041	-0.98%
2021/08/05	26	13.70	0	0.00	13.55	26	2,111	1.23%
2021/08/04	10	13.70	1	13.75	14.10	9	2,129	0.42%
2021/08/02	0	0.00	10	13.43	13.55	-10	2,198	-0.45%
2021/07/28	1	13.35	1	13.15	13.35	0	2,338	0.00%
2021/07/27	0	0.00	1	13.95	13.55	-1	2,436	-0.04%
2021/07/23	10	14.10	0	0.00	14.00	10	2,604	0.38%
2021/07/22	0	0.00	2	13.80	13.80	-2	2,696	-0.07%
2021/07/20	1	13.45	0	0.00	13.45	1	3,015	0.03%
2021/07/19	3	14.20	2	14.23	14.25	1	3,107	0.03%
2021/07/15	0.2	14.50	0	0.00	13.45	0.2	3,479	0.00%
2021/07/13	0.3	13.82	4.4	13.98	13.70	-4.1	3,579	-0.11%
2021/07/12	1.3	13.24	0	0.00	13.55	1.3	3,608	0.04%
2021/07/09	1	13.25	0	0.00	13.35	1	3,795	0.03%
2021/06/30	3	13.40	0	0.00	13.50	3	4,552	0.07%
2021/06/15	0	0.00	7	13.95	13.85	-7	6,337	-0.11%
2021/06/07	0	0.00	1	14.00	13.95	-1	6,364	-0.02%
2021/06/04	1	14.00	0	0.00	13.95	1	6,357	0.02%
2021/05/21	2	12.65	0	0.00	12.85	2	6,448	0.03%
2021/05/19	0	0.00	1	12.35	12.85	-1	6,491	-0.02%
2021/05/13	2	12.40	0	0.00	12.45	2	6,367	0.03%
2021/05/12	2	12.88	3	12.88	12.70	-1	6,401	-0.02%
2021/05/11	3	14.30	0	0.00	14.05	3	6,343	0.05%
2021/05/10	0	0.00	1	15.60	15.60	-1	6,320	-0.02%
2021/05/07	1	14.35	0	0.00	14.90	1	6,300	0.02%
2021/05/06	1	14.45	0	0.00	14.35	1	6,262	0.02%
2021/05/05	0	0.00	1	15.10	14.55	-1	6,200	-0.02%
2021/05/04	3	14.93	2	14.80	14.80	1	6,154	0.02%
2021/05/03	10	16.09	2	15.70	15.85	8	6,039	0.13%
2021/04/29	0	0.00	2	17.10	17.05	-2	5,940	-0.03%
2021/04/28	0	0.00	3	17.82	17.75	-3	5,858	-0.05%
2021/04/27	3	17.90	0	0.00	17.70	3	5,780	0.05%
2021/04/26	1	18.20	8	18.33	18.25	-7	5,597	-0.13%
2021/04/23	0	0.00	15	18.01	18.00	-15	5,401	-0.28%
2021/04/22	21	18.19	5	17.90	17.00	16	5,269	0.30%
2021/04/20	6	17.75	10	17.65	17.40	-4	4,900	-0.08%
2021/04/19	7	17.14	2	17.45	17.25	5	4,883	0.10%
2021/04/16	1	17.50	1	17.55	17.40	0	4,822	0.00%
2021/04/15	10	17.63	20	17.45	17.45	-10	4,768	-0.21%
2021/04/14	20	16.10	20	16.60	16.75	0	4,583	0.00%
2021/04/13	3	17.28	2	17.73	16.90	1	4,557	0.02%
2021/04/12	20	18.00	1	18.15	17.70	19	4,493	0.42%
2021/04/09	6	17.75	18	17.49	17.35	-12	4,339	-0.28%
2021/04/08	23	17.30	28	17.34	17.30	-5	4,247	-0.12%
2021/04/07	0	0.00	2	17.30	17.35	-2	4,208	-0.05%
2021/04/06	26	17.15	2	17.30	16.85	24	4,178	0.57%
2021/04/01	13	17.34	3	17.12	17.00	10	4,311	0.23%
2021/03/31	14	16.71	21	16.72	16.85	-7	4,099	-0.17%
2021/03/30	6	16.10	35	16.13	16.10	-29	3,892	-0.74%
2021/03/29	2	15.60	4	15.33	15.40	-2	3,593	-0.06%
2021/03/26	1	14.65	0	0.00	14.80	1	3,579	0.03%
2021/03/23	1	15.20	2	15.80	15.10	-1	3,541	-0.03%
2021/03/22	3	15.60	6	15.57	15.55	-3	3,447	-0.09%
2021/03/19	12	15.15	7	15.28	15.00	5	3,346	0.15%
2021/03/18	35	14.94	24	15.14	15.30	11	3,049	0.36%
2021/03/16	10	14.08	0	0.00	14.05	10	2,875	0.35%
2021/03/15	5	14.25	0	0.00	14.20	5	2,941	0.17%
2021/03/11	5	14.05	0	0.00	14.05	5	3,131	0.16%
2021/02/26	0	0.00	2	14.20	14.20	-2	3,976	-0.05%
2021/02/25	0	0.00	1	14.10	14.00	-1	3,985	-0.03%
2021/02/05	3	12.65	0	0.00	12.60	3	4,589	0.07%
2021/02/04	0	0.00	1	12.75	12.70	-1	4,590	-0.02%
2021/02/03	2	13.13	1	13.05	13.00	1	4,579	0.02%
2021/01/25	1	12.40	0	0.00	12.55	1	4,361	0.02%
2021/01/14	0	0.00	5	14.15	14.05	-5	4,215	-0.12%
2021/01/13	2	14.20	2	14.00	14.00	0	4,188	0.00%
2021/01/08	2	13.70	0	0.00	13.60	2	4,066	0.05%
2021/01/06	0	0.00	4	14.23	13.80	-4	4,117	-0.10%
2021/01/05	0	0.00	2	14.50	14.30	-2	4,033	-0.05%
2021/01/04	2	14.20	4	14.25	14.25	-2	3,993	-0.05%
2020/12/31	2	14.25	2	14.00	14.10	0	3,966	0.00%
2020/12/30	0	0.00	2	14.35	14.25	-2	3,931	-0.05%
2020/12/28	5	14.80	7	14.92	14.85	-2	3,815	-0.05%
2020/12/25	0	0.00	1	14.20	14.10	-1	3,536	-0.03%
2020/12/24	0	0.00	2	14.15	14.05	-2	3,515	-0.06%
2020/12/23	0	0.00	4	14.00	14.15	-4	3,468	-0.12%
2020/12/22	6	13.87	4	14.25	13.80	2	3,450	0.06%
2020/12/21	8	13.56	6	13.38	13.60	2	3,323	0.06%
2020/12/18	0	0.00	1	13.70	13.70	-1	3,302	-0.03%
2020/12/17	2	13.80	0	0.00	13.85	2	3,288	0.06%
2020/12/16	0	0.00	3	13.83	13.80	-3	3,303	-0.09%
2020/12/15	4	13.75	2	14.25	13.65	2	3,289	0.06%
2020/12/14	7	14.14	2	14.15	14.15	5	3,262	0.15%
2020/12/11	4	13.50	4	13.60	13.60	0	3,222	0.00%
2020/12/10	0	0.00	2	14.03	13.95	-2	3,164	-0.06%
2020/12/09	0	0.00	7	14.29	14.10	-7	3,119	-0.22%
2020/12/08	2	13.95	12	14.03	13.85	-10	3,059	-0.33%
2020/12/07	4	14.60	1	14.25	14.25	3	3,048	0.10%
2020/12/04	66	14.25	62	14.50	14.50	4	2,894	0.14%
2020/12/02	12	13.96	2	14.05	13.90	10	2,725	0.37%
2020/12/01	13	14.01	14	14.20	14.30	-1	2,750	-0.04%
2020/11/30	54	13.94	53	13.44	13.70	1	2,681	0.04%
2020/11/27	0	0.00	1	12.90	12.95	-1	2,474	-0.04%
2020/11/24	1	12.60	1	12.65	12.50	0	2,414	0.00%
2020/11/23	7	12.61	0	0.00	12.65	7	2,395	0.29%
2020/11/20	7	12.99	5	13.05	12.65	2	2,329	0.09%
2020/11/19	0	0.00	41	12.85	12.90	-41	1,896	-2.16%
2020/10/27	0	0.00	1	11.60	11.55	-1	1,813	-0.06%
2020/10/23	0	0.00	10	11.65	11.70	-10	1,817	-0.55%
2020/10/15	0	0.00	15	12.10	11.80	-15	1,877	-0.80%
2020/10/14	20	11.90	0	0.00	11.85	20	1,837	1.09%
2020/09/29	0	11.40	0	0.00	11.00	0	2,252	0.00%
2020/09/21	20	12.10	0	0.00	12.00	20	2,356	0.85%
2020/09/18	0	0.00	4	12.00	11.95	-4	2,341	-0.17%
2020/09/08	0	12.05	0	0.00	11.90	0	2,353	0.00%
2020/09/07	4	12.35	1	12.70	12.15	3	2,355	0.13%
2020/09/04	5	11.92	5	12.06	12.50	0	2,284	0.00%
2020/09/03	6	12.01	4	11.83	11.85	2	2,171	0.09%
2020/09/01	2	11.45	0	0.00	11.10	2	2,031	0.10%
2020/08/27	2	11.20	2	11.30	11.10	0	2,112	0.00%
2020/08/18	0	0.00	2	11.58	11.55	-2	2,069	-0.10%
2020/08/17	2	11.80	1	11.80	11.70	1	2,075	0.05%
2020/08/11	0	0.00	1	11.25	11.30	-1	2,042	-0.05%
2020/08/03	2	11.95	0	0.00	11.80	2	2,056	0.10%
2020/07/31	0	0.00	3	12.10	12.00	-3	2,039	-0.15%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/15	0	0.00	1	12.00	11.65	-1	2,019	-0.05%
2020/07/13	16	11.92	0	0.00	12.20	16	2,016	0.79%
2020/07/10	12	12.00	0	0.00	11.80	12	2,011	0.60%
2020/07/09	1	12.20	2	12.30	12.25	-1	1,988	-0.05%
2020/07/08	3	12.88	3	12.55	12.65	0	1,940	0.00%
2020/06/19	0	0.00	1	11.00	11.05	-1	1,653	-0.06%
2020/06/10	1	11.15	0	0.00	11.25	1	1,732	0.06%
2020/06/05	0	0.00	2	10.80	11.55	-2	1,780	-0.11%
2020/06/04	0	0.00	3	10.60	10.55	-3	1,705	-0.18%
2020/05/26	0	0.00	10	10.30	10.25	-10	1,881	-0.53%
2020/05/20	0	0.00	1	10.70	10.50	-1	1,889	-0.05%
2020/05/08	0	0.00	5	11.70	11.40	-5	1,840	-0.27%
2020/05/07	5	11.70	0	0.00	11.60	5	1,826	0.27%
2020/05/05	10	11.50	0	0.00	11.30	10	1,813	0.55%
2020/05/04	0	0.00	4	11.55	11.50	-4	1,809	-0.22%
2020/04/30	0	0.00	1	11.65	11.75	-1	1,808	-0.06%
2020/04/29	0	0.00	5	12.00	11.60	-5	1,812	-0.28%
2020/04/28	5	12.01	0	0.00	11.85	5	1,781	0.28%
2020/04/24	0	0.00	1	11.25	11.15	-1	1,750	-0.06%
2020/04/21	1	10.90	0	0.00	10.85	1	1,784	0.06%
2020/04/15	0	0.00	1	11.20	11.25	-1	1,812	-0.06%
2020/04/07	1	10.20	5	10.15	10.15	-4	2,007	-0.20%
2020/04/01	1	9.45	1	10.00	9.84	0	1,973	0.00%
2020/03/25	0	0.00	1	8.35	8.39	-1	1,857	-0.05%
2020/03/24	1	7.91	0	0.00	7.96	1	1,864	0.05%
2020/03/18	1	8.51	0	0.00	8.51	1	1,893	0.05%
2020/03/17	0	0.00	10	9.41	9.20	-10	1,863	-0.54%
2020/03/13	0	0.00	4	10.45	10.50	-4	1,807	-0.22%
2020/03/12	1	11.70	0	0.00	11.60	1	1,760	0.06%
2020/03/09	0	0.00	1	13.15	12.90	-1	1,701	-0.06%
2020/03/06	14	13.80	15	14.25	13.70	-1	1,661	-0.06%
2020/03/05	25	13.84	16	13.95	13.95	9	1,566	0.57%
2020/02/27	0	0.00	10	13.30	13.15	-10	1,444	-0.69%
2020/02/05	2	14.20	0	0.00	14.25	2	1,462	0.14%
2020/02/04	6	14.30	0	0.00	14.15	6	1,458	0.41%
2020/01/17	0	0.00	10	16.65	16.75	-10	1,420	-0.70%
2020/01/15	10	16.90	10	16.65	16.90	0	1,402	0.00%
2020/01/14	20	16.70	0	0.00	16.75	20	1,386	1.44%
2020/01/13	0	0.00	2	16.50	16.50	-2	1,318	-0.15%
2020/01/08	1	15.85	0	0.00	15.85	1	1,288	0.08%
2020/01/07	32	16.24	0	0.00	16.15	32	1,274	2.51%
2020/01/06	2	16.13	0	0.00	16.10	2	1,250	0.16%
2020/01/03	2	16.65	32	16.49	16.65	-30	1,230	-2.44%
2020/01/02	36	16.41	14	15.86	16.50	22	1,195	1.84%
2019/12/31	0	0.00	10	15.10	15.15	-10	1,074	-0.93%
2019/12/30	0	0.00	10	15.20	15.15	-10	1,190	-0.84%
2019/12/27	10	15.25	0	0.00	15.15	10	1,217	0.82%
2019/12/26	10	15.20	0	0.00	15.20	10	1,223	0.82%
2019/12/24	0	0.00	10	15.10	15.10	-10	1,248	-0.80%
2019/12/23	0	0.00	10	15.20	15.15	-10	1,253	-0.80%
2019/12/20	2	15.50	1	15.50	15.40	1	1,256	0.08%
2019/12/19	0	0.00	10	15.75	15.70	-10	1,270	-0.79%
2019/12/18	10	15.60	0	0.00	15.65	10	1,299	0.77%
2019/12/17	1	15.50	1	15.35	15.35	0	1,263	0.00%
2019/12/16	32	15.22	0	0.00	15.25	32	1,236	2.59%
2019/12/12	0	0.00	5	15.00	14.95	-5	1,159	-0.43%
2019/12/11	5	15.10	0	0.00	15.10	5	1,154	0.43%
2019/12/06	1	15.00	0	0.00	14.90	1	1,145	0.09%
2019/11/27	1	15.00	0	0.00	15.05	1	1,223	0.08%
2019/11/22	0	0.00	3	15.15	15.15	-3	1,210	-0.25%
2019/11/13	0	0.00	3	14.87	15.00	-3	1,173	-0.26%
2019/11/12	0	0.00	1	15.35	15.40	-1	1,128	-0.09%
2019/11/08	1	16.15	0	0.00	16.15	1	1,134	0.09%
2019/11/01	1	16.40	0	0.00	16.45	1	1,166	0.09%
2019/10/23	10	17.70	0	0.00	17.65	10	1,186	0.84%
2019/10/22	20	17.60	0	0.00	17.60	20	1,185	1.69%
2019/10/21	0	0.00	9	17.70	17.65	-9	1,199	-0.75%
2019/10/14	2	17.70	0	0.00	17.65	2	1,231	0.16%
2019/10/09	0	0.00	2	17.60	17.65	-2	1,241	-0.16%
2019/10/04	4	18.90	2	18.75	18.65	2	1,205	0.17%
2019/09/24	0	0.00	1	18.45	18.30	-1	1,206	-0.08%
2019/09/23	1	18.25	0	0.00	18.20	1	1,185	0.08%
2019/09/10	0	0.00	3	17.55	17.55	-3	1,232	-0.24%
2019/09/02	9	18.25	0	0.00	18.30	9	1,243	0.72%
2019/08/30	0	0.00	1	18.10	18.10	-1	1,247	-0.08%
2019/08/16	0	0.00	1	17.30	17.30	-1	1,328	-0.08%
2019/08/14	0	0.00	1	17.20	17.05	-1	1,348	-0.07%
2019/08/13	1	17.15	0	0.00	17.05	1	1,349	0.07%
2019/08/12	1	16.20	0	0.00	16.45	1	1,350	0.07%
2019/07/30	0	0.00	15	18.20	18.15	-15	1,432	-1.05%
2019/07/29	0	0.00	1	18.75	18.55	-1	1,463	-0.07%
2019/07/19	0	0.00	1	18.20	18.00	-1	1,675	-0.06%
2019/07/18	0	0.00	4	18.50	18.05	-4	1,809	-0.22%
2019/07/16	0	0.00	10	18.50	18.50	-10	2,294	-0.44%
2019/07/03	2	19.55	3	19.47	19.40	-1	3,047	-0.03%
2019/07/02	1	19.80	0	0.00	19.95	1	3,071	0.03%
2019/06/26	0	0.00	3	19.00	18.70	-3	3,248	-0.09%
2019/06/25	0	0.00	6	19.45	19.25	-6	3,285	-0.18%
2019/06/21	0	0.00	10	19.70	19.55	-10	3,581	-0.28%
2019/06/20	3	19.45	0	0.00	19.60	3	3,676	0.08%
2019/06/12	0	0.00	3	19.20	19.20	-3	4,474	-0.07%
2019/06/05	2	19.20	2	19.25	19.10	0	4,921	0.00%
2019/06/04	3	19.05	3	19.10	19.00	0	5,196	0.00%
2019/05/30	1	18.60	0	0.00	18.75	1	5,667	0.02%
2019/05/28	1	18.20	0	0.00	18.15	1	6,344	0.02%
2019/05/15	1	18.35	0	0.00	18.30	1	8,498	0.01%
2019/05/13	0	0.00	4	17.81	17.75	-4	8,610	-0.05%
2019/05/09	0	0.00	5	18.75	18.20	-5	8,684	-0.06%
2019/05/08	0	0.00	6	18.70	18.90	-6	8,707	-0.07%
2019/05/02	1	19.55	1	19.45	19.50	0	8,861	0.00%
2019/04/30	2	19.38	6	19.34	19.30	-4	8,840	-0.05%
2019/04/26	0.4	20.55	0	0.00	20.55	0.4	8,746	0.00%
2019/04/25	2	20.75	2	20.95	20.95	0	8,709	0.00%
2019/04/24	7	20.81	3	21.02	20.85	4	8,691	0.05%
2019/04/23	36	21.94	34	22.19	21.65	2	8,579	0.02%
2019/04/17	30	21.55	1	21.40	21.30	29	7,997	0.36%
2019/04/16	12	22.08	7	21.93	21.85	5	7,921	0.06%
2019/04/15	0	0.00	44	21.79	21.60	-44	7,713	-0.57%
2019/04/10	30	21.45	2	21.43	21.45	28	7,498	0.37%
2019/04/09	0	0.00	2	21.18	21.10	-2	7,482	-0.03%
2019/04/08	10	21.20	2	21.40	21.10	8	7,475	0.11%
2019/04/03	1	21.75	4	21.33	21.15	-3	7,446	-0.04%
2019/04/02	10	20.90	1	20.80	20.80	9	7,366	0.12%
2019/03/28	3	20.62	1	20.60	20.40	2	7,281	0.03%
2019/03/27	2	20.85	0	0.00	20.85	2	7,371	0.03%
2019/03/26	0	0.00	3	21.80	21.30	-3	7,649	-0.04%
2019/03/25	1	20.65	11	20.73	21.05	-10	7,476	-0.13%
2019/03/22	3	21.62	1	22.20	21.30	2	7,428	0.03%
2019/03/21	0	0.00	11	21.83	22.15	-11	7,226	-0.15%
2019/03/20	0	0.00	1	21.00	20.90	-1	7,022	-0.01%
2019/03/19	0	0.00	1	20.90	20.75	-1	7,005	-0.01%
2019/03/18	5	21.29	6	21.28	21.15	-1	6,945	-0.01%
2019/03/15	0	0.00	2	20.78	20.70	-2	6,757	-0.03%
2019/03/14	1	20.40	40	20.56	20.55	-39	6,726	-0.58%
2019/03/13	2	21.08	0	0.00	20.70	2	6,777	0.03%
2019/03/08	26	20.65	7	20.51	20.50	19	6,674	0.28%
2019/03/07	8	20.67	3	20.73	20.80	5	6,451	0.08%
2019/03/06	21	20.99	1	20.80	20.75	20	6,282	0.32%
2019/03/05	3	20.60	0	0.00	20.50	3	6,401	0.05%
2019/03/04	7	20.85	8	20.83	20.90	-1	6,402	-0.02%
2019/02/27	7	20.69	7	20.64	20.60	0	6,134	0.00%
2019/02/26	1	20.45	2	19.95	19.90	-1	5,759	-0.02%
2019/02/25	2	20.18	12	20.20	20.20	-10	5,731	-0.17%
2019/02/22	3	20.63	0	0.00	20.25	3	5,680	0.05%
2019/02/21	1	20.35	2	20.23	20.60	-1	5,529	-0.02%
2019/02/20	13	20.47	6	20.13	20.15	7	5,470	0.13%
2019/02/19	3	20.00	0	0.00	19.90	3	5,320	0.06%
2019/02/18	4	20.58	21	20.52	20.30	-17	5,299	-0.32%
2019/02/15	10	19.50	3	20.05	19.75	7	5,062	0.14%
2019/02/14	12	19.10	14	19.39	19.55	-2	4,542	-0.04%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/12	10	17.30	2	17.40	17.60	8	4,524	0.18%
2019/02/11	10	17.15	2	16.90	17.10	8	4,604	0.17%
2019/01/25	16	17.13	6	16.98	17.10	10	5,187	0.19%
2019/01/23	0	0.00	1	16.40	16.40	-1	5,304	-0.02%
2019/01/16	0	0.00	1	16.50	16.45	-1	5,698	-0.02%
2019/01/15	1	16.40	0	0.00	16.55	1	5,809	0.02%
2019/01/10	0	0.00	9	16.50	16.25	-9	5,909	-0.15%
2019/01/09	0	0.00	1	16.50	16.40	-1	5,954	-0.02%
2019/01/08	2	16.45	0	0.00	16.30	2	5,981	0.03%
2019/01/02	0	0.00	5	16.18	16.15	-5	6,367	-0.08%
2018/12/26	2	16.75	0	0.00	16.35	2	6,578	0.03%
2018/12/25	0	0.00	30	16.78	16.50	-30	6,623	-0.45%
2018/12/24	0	0.00	1	17.15	17.15	-1	6,751	-0.01%
2018/12/22	0	0.00	5	17.18	17.15	-5	6,778	-0.07%
2018/12/21	11	17.33	3	17.30	17.30	8	6,885	0.12%
2018/12/20	31	17.83	0	0.00	17.15	31	7,010	0.44%
2018/12/19	11	18.55	4	18.73	18.35	7	6,916	0.10%
2018/12/18	0	0.00	5	17.45	17.50	-5	6,619	-0.08%
2018/12/17	5	17.15	2	17.15	17.05	3	6,574	0.05%
2018/12/12	0	0.00	1	17.10	17.10	-1	6,567	-0.02%
2018/12/11	0	0.00	1	16.85	16.85	-1	6,585	-0.02%
2018/12/10	1	16.75	0	0.00	16.70	1	6,789	0.01%
2018/12/06	1	17.30	0	0.00	16.80	1	6,864	0.01%
2018/12/05	8	18.19	7	18.24	18.30	1	6,779	0.01%
2018/12/04	2	19.10	21	18.70	18.50	-19	6,829	-0.28%
2018/12/03	20	18.45	4	18.60	18.50	16	6,770	0.24%
2018/11/30	22	17.82	10	17.85	17.85	12	6,647	0.18%
2018/11/29	10	17.90	17	17.65	17.60	-7	6,593	-0.11%
2018/11/28	19	17.79	14	17.83	17.70	5	6,479	0.08%
2018/11/27	0	0.00	6	16.80	17.20	-6	6,256	-0.10%
2018/11/22	0	0.00	1	17.10	16.65	-1	6,292	-0.02%
2018/11/19	8	17.05	2	17.05	17.10	6	6,144	0.10%
2018/11/16	0	0.00	1	17.00	16.55	-1	6,064	-0.02%
2018/11/14	0	0.00	7	16.80	17.00	-7	5,907	-0.12%
2018/11/13	4	16.75	10	16.85	17.00	-6	5,903	-0.10%
2018/11/12	21	17.06	15	16.97	16.80	6	5,826	0.10%
2018/11/09	2	16.65	15	16.65	17.15	-13	5,681	-0.23%
2018/11/08	2	16.75	3	16.85	16.45	-1	5,594	-0.02%
2018/11/06	12	16.78	12	16.93	16.30	0	5,555	0.00%
2018/11/05	8	16.78	0	0.00	16.70	8	5,505	0.15%
2018/11/02	18	16.05	7	16.18	16.70	11	5,372	0.20%
2018/10/31	7	15.37	5	15.35	15.30	2	5,056	0.04%
2018/10/30	1	15.10	0	0.00	15.20	1	4,960	0.02%
2018/10/29	0	0.00	2	14.20	14.70	-2	4,883	-0.04%
2018/10/26	0	0.00	1	14.00	13.95	-1	4,903	-0.02%
2018/10/25	1	13.90	3	14.25	13.60	-2	4,938	-0.04%
2018/10/24	1	14.50	2	15.00	14.85	-1	4,921	-0.02%
2018/10/23	17	15.14	17	15.38	14.95	0	4,996	0.00%
2018/10/22	0	0.00	2	15.30	15.60	-2	4,969	-0.04%
2018/10/19	1	14.40	0	0.00	14.40	1	5,037	0.02%
2018/10/16	0	0.00	1	15.35	15.10	-1	5,724	-0.02%
2018/10/15	1	15.15	1	15.15	15.00	0	6,193	0.00%
2018/10/12	48	14.26	2	14.35	14.75	46	6,200	0.74%
2018/10/11	11	15.52	45	15.25	15.25	-34	6,345	-0.54%
2018/10/09	36	17.07	20	17.53	16.90	16	6,329	0.25%
2018/10/08	2	18.43	30	18.30	18.30	-28	6,201	-0.45%
2018/10/05	2	19.70	0	0.00	19.80	2	6,196	0.03%
2018/10/04	3	20.57	2	20.58	20.40	1	6,228	0.02%
2018/10/03	1	20.10	0	0.00	20.30	1	6,317	0.02%
2018/10/02	30	20.60	30	20.40	20.35	0	6,449	0.00%
2018/10/01	0	0.00	1	21.35	21.55	-1	6,685	-0.01%
2018/09/27	1	21.95	0	0.00	21.60	1	6,970	0.01%
2018/09/26	0	0.00	1	20.85	21.20	-1	6,871	-0.01%
2018/09/25	1	20.65	1	20.70	20.55	0	6,936	0.00%
2018/09/19	10	20.30	0	0.00	20.05	10	7,458	0.13%
2018/09/17	7	21.06	6	21.13	20.75	1	8,141	0.01%
2018/09/14	8	21.09	7	21.45	21.60	1	8,374	0.01%
2018/09/13	2	20.38	0	0.00	20.55	2	8,871	0.02%
2018/09/12	1	19.55	0	0.00	19.35	1	9,600	0.01%
2018/09/11	0	0.00	1	20.35	20.20	-1	10,171	-0.01%
2018/09/10	6	19.98	2	19.78	19.50	4	10,344	0.04%
2018/09/07	1	22.55	0	0.00	21.65	1	10,298	0.01%
2018/09/03	2	23.75	0	0.00	23.10	2	10,461	0.02%
2018/08/31	1	24.00	6	24.17	24.00	-5	10,473	-0.05%
2018/08/30	0	0.00	1	23.40	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	1	23.40	23.25	-1	10,383	-0.01%
2018/08/28	0	0.00	1	23.30	23.05	-1	10,426	-0.01%
2018/08/24	3	22.20	0	0.00	22.05	3	10,536	0.03%
2018/08/21	10	22.40	1	22.50	22.40	9	11,172	0.08%
2018/08/20	0	0.00	10	22.10	22.10	-10	11,180	-0.09%
2018/08/16	0	0.00	5	22.61	22.55	-5	11,174	-0.04%
2018/08/15	3	22.27	2	22.33	22.25	1	11,171	0.01%
2018/08/14	1	23.25	1	23.40	23.35	0	11,104	0.00%
2018/08/13	14	22.99	1	22.70	22.75	13	11,218	0.12%
2018/08/10	2	25.35	2	25.70	24.80	0	11,066	0.00%
2018/08/09	5	25.80	3	25.75	25.80	2	11,022	0.02%
2018/08/08	3	26.22	0	0.00	26.10	3	11,075	0.03%
2018/08/06	1	27.50	0	0.00	26.80	1	11,158	0.01%
2018/08/02	5	28.06	3	27.27	27.10	2	11,191	0.02%
2018/08/01	8	28.68	0	0.00	28.65	8	11,116	0.07%
2018/07/31	6	28.97	7	28.98	28.75	-1	11,093	-0.01%
2018/07/30	5	28.84	0	0.00	28.60	5	11,145	0.04%
2018/07/27	0	0.00	12	29.48	29.50	-12	11,101	-0.11%
2018/07/26	15	29.03	3	29.57	28.75	12	11,048	0.11%
2018/07/25	5	29.19	0	0.00	29.20	5	10,983	0.05%
2018/07/24	10	29.85	13	29.99	29.75	-3	10,894	-0.03%
2018/07/23	38	29.18	18	29.89	29.00	20	10,692	0.19%
2018/07/20	11	29.77	41	29.26	30.25	-30	10,404	-0.29%
2018/07/19	1	28.10	4	28.29	28.50	-3	9,941	-0.03%
2018/07/18	7	28.41	8	28.66	28.15	-1	9,977	-0.01%
2018/07/17	0	0.00	5	27.52	27.50	-5	9,791	-0.05%
2018/07/16	9	28.23	8	28.64	27.75	1	9,749	0.01%
2018/07/13	10	28.63	6	29.13	28.50	4	9,704	0.04%
2018/07/12	1	28.25	3	28.10	28.20	-2	9,610	-0.02%
2018/07/11	23	28.91	4	29.13	28.70	19	9,559	0.20%
2018/07/10	29	28.65	28	28.77	28.80	1	9,516	0.01%
2018/07/09	15	28.58	15	28.98	28.90	0	9,332	0.00%
2018/07/06	8	28.31	8	27.64	29.10	0	8,951	0.00%
2018/07/05	3	26.63	4	26.98	26.70	-1	8,674	-0.01%
2018/07/04	1	27.35	0	0.00	26.40	1	8,667	0.01%
2018/07/03	5	27.65	6	27.50	27.10	-1	8,645	-0.01%
2018/07/02	1	29.15	0	0.00	28.30	1	8,549	0.01%
2018/06/29	11	29.06	19	28.93	28.70	-8	8,516	-0.09%
2018/06/28	28	29.09	16	28.55	27.90	12	8,497	0.14%
2018/06/27	12	28.55	13	28.03	29.25	-1	8,282	-0.01%
2018/06/26	30	28.64	26	28.37	28.40	4	7,862	0.05%
2018/06/25	22	29.99	4	29.61	27.90	18	7,912	0.23%
2018/06/22	65	31.85	58	31.00	30.00	7	7,719	0.09%
2018/06/21	27	30.82	44	31.02	31.15	-17	7,077	-0.24%
2018/06/20	24	28.40	9	28.36	28.90	15	6,337	0.24%
2018/06/19	3	25.70	3	25.95	26.95	0	5,755	0.00%
2018/06/15	1	25.90	1	25.90	25.15	0	5,566	0.00%
2018/06/14	1	26.10	1	26.40	26.10	0	5,531	0.00%
2018/06/12	0	0.00	1	26.10	25.45	-1	5,472	-0.02%
2018/06/11	3	25.80	1	26.35	25.35	2	5,462	0.04%
2018/06/08	1	26.00	1	26.00	26.00	0	5,461	0.00%
2018/06/05	0	0.00	2	26.73	26.65	-2	5,842	-0.03%
2018/06/04	3	26.25	0	0.00	26.10	3	5,868	0.05%
2018/06/01	62	26.64	33	26.73	26.90	29	5,796	0.50%
2018/05/31	81	26.92	106	26.94	26.50	-25	5,749	-0.43%	大賣/
2018/05/30	5	29.32	56	29.78	28.35	-51	5,640	-0.90%
2018/05/29	51	28.84	11	28.55	28.90	40	5,324	0.75%
2018/05/28	1	26.30	1	26.35	26.30	0	5,210	0.00%
2018/05/25	1	26.10	1	26.00	26.10	0	5,249	0.00%
2018/05/24	1	26.65	1	27.00	26.65	0	5,281	0.00%
2018/05/23	4	26.61	1	26.90	26.60	3	5,324	0.06%
2018/05/22	5	27.18	1	27.10	27.05	4	5,393	0.07%
2018/05/21	3	26.92	10	27.42	27.80	-7	5,422	-0.13%
2018/05/17	1	26.75	0	0.00	26.55	1	5,550	0.02%
2018/05/16	0	0.00	8	27.12	27.60	-8	5,693	-0.14%
2018/05/15	1	27.60	8	26.91	26.85	-7	5,781	-0.12%
2018/05/14	8	26.43	0	0.00	26.30	8	5,912	0.14%
2018/05/11	0	0.00	3	26.22	26.65	-3	6,014	-0.05%
2018/05/10	5	25.50	1	26.00	25.20	4	5,914	0.07%
2018/05/09	1	25.35	0	0.00	24.60	1	5,892	0.02%
2018/05/08	1	25.00	0	0.00	25.05	1	5,890	0.02%
2018/05/07	2	24.38	10	24.61	25.05	-8	5,933	-0.13%
2018/05/04	1	24.40	1	24.90	23.90	0	5,922	0.00%
2018/05/03	5	24.00	6	24.05	23.85	-1	5,928	-0.02%
2018/05/02	2	23.83	3	23.93	23.70	-1	5,947	-0.02%
2018/04/30	6	23.24	1	23.35	23.25	5	5,972	0.08%
2018/04/27	0	0.00	6	22.74	22.30	-6	6,007	-0.10%
2018/04/24	1	19.55	3	20.20	20.90	-2	6,808	-0.03%
2018/04/23	4	20.55	1	21.00	21.00	3	6,836	0.04%
2018/04/17	4	22.85	1	22.65	22.20	3	7,541	0.04%
2018/04/16	1	24.40	0	0.00	23.20	1	7,687	0.01%
2018/04/12	1	23.60	0	0.00	23.10	1	8,475	0.01%
2018/04/11	1	23.60	2	24.03	23.40	-1	8,792	-0.01%
2018/04/10	4	23.25	1	23.40	23.00	3	9,255	0.03%
2018/04/09	4	24.93	0	0.00	24.35	4	9,832	0.04%
2018/04/03	1	25.75	0	0.00	25.75	1	10,503	0.01%
2018/04/02	5	26.90	1	27.75	26.50	4	11,171	0.04%
2018/03/31	1	27.55	1	27.65	27.20	0	11,562	0.00%
2018/03/29	2	25.88	0	0.00	25.65	2	11,564	0.02%
2018/03/28	39	26.08	39	26.51	25.90	0	11,759	0.00%
2018/03/27	0	0.00	2	25.33	26.05	-2	11,555	-0.02%
2018/03/26	1	23.65	0	0.00	23.70	1	11,556	0.01%
2018/03/23	1	24.10	1	24.05	24.00	0	11,587	0.00%
2018/03/22	5	25.90	0	0.00	26.05	5	11,667	0.04%
2018/03/16	1	27.90	0	0.00	26.95	1	12,813	0.01%
2018/03/09	1	27.55	1	28.00	26.70	0	13,288	0.00%
2018/03/06	5	29.15	0	0.00	28.85	5	13,904	0.04%
2018/03/05	25	29.25	20	28.50	28.20	5	14,295	0.03%
2018/02/27	50	30.74	50	30.20	29.90	0	15,070	0.00%
2018/02/21	0	0.00	1	29.15	29.70	-1	15,313	-0.01%
2018/02/09	2	25.80	0	0.00	26.60	2	15,288	0.01%
2018/02/08	10	28.65	35	29.61	28.65	-25	15,097	-0.17%
2018/02/07	30	30.10	16	28.27	28.20	14	14,990	0.09%
2018/02/06	25	29.36	1	30.40	29.35	24	15,184	0.16%
2018/02/05	22	32.58	21	31.98	32.60	1	14,999	0.01%
2018/01/31	0	0.00	10	36.00	35.95	-10	15,019	-0.07%
2018/01/30	0	0.00	4	36.66	35.60	-4	15,085	-0.03%
2018/01/29	2	35.93	3	36.27	36.30	-1	15,087	-0.01%
2018/01/26	24	35.21	23	35.67	35.20	1	15,090	0.01%
2018/01/25	7	36.37	5	36.11	35.80	2	15,332	0.01%
2018/01/24	24	36.78	5	36.13	36.05	19	15,375	0.12%
2018/01/23	4	36.75	3	36.52	36.00	1	15,722	0.01%
2018/01/22	3	35.85	13	36.86	37.00	-10	15,884	-0.06%
2018/01/19	56	37.24	26	37.16	35.80	30	15,980	0.19%
2018/01/18	41	40.16	16	40.19	39.55	25	15,534	0.16%
2018/01/17	25	40.96	50	40.88	40.95	-25	15,414	-0.16%
2018/01/16	19	41.65	26	41.15	41.30	-7	15,409	-0.05%
2018/01/15	64	39.96	12	39.92	40.10	52	15,291	0.34%
2018/01/12	53	41.47	31	40.81	40.25	22	15,232	0.14%
2018/01/11	15	39.95	13	40.39	39.80	2	15,086	0.01%
2018/01/10	2	40.75	4	41.10	40.20	-2	15,058	-0.01%
2018/01/09	24	41.10	23	41.35	41.20	1	15,144	0.01%
2018/01/08	27	41.71	35	42.31	40.50	-8	15,071	-0.05%
2018/01/05	15	44.38	4	44.98	44.35	11	14,699	0.07%
2018/01/04	59	44.80	129	45.59	44.15	-70	14,418	-0.49%	大賣/
2018/01/03	84	44.52	53.3	42.36	44.80	30.7	13,966	0.22%
2018/01/02	87	39.25	69	39.86	40.75	18	13,344	0.13%