達運 (6120)-群益金鼎-大甲券商分點個股進出

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
13.20
漲跌
▲0.05
漲幅
+0.38%
成交量
595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－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/03	0	0.00	4	13.15	13.20	-4	1,286	-0.31%
2024/12/02	1	13.15	0	0.00	13.15	1	1,342	0.07%
2024/11/22	0	0.00	1	13.45	13.45	-1	1,473	-0.07%
2024/11/20	1	13.15	0	0.00	13.20	1	1,502	0.07%
2024/11/12	3	13.25	0	0.00	13.30	3	1,572	0.19%
2024/11/08	4	13.90	0	0.00	13.80	4	1,589	0.25%
2024/11/06	7	13.79	0	0.00	13.75	7	1,732	0.40%
2024/11/01	12	13.87	0	0.00	13.90	12	1,923	0.62%
2024/10/23	30	15.00	53	15.27	15.00	-23	1,992	-1.15%
2024/10/16	2	13.83	0	0.00	13.80	2	2,134	0.09%
2024/10/14	4	13.70	0	0.00	13.90	4	2,194	0.18%
2024/10/09	30	14.18	0	0.00	13.80	30	2,296	1.31%
2024/10/08	1	14.45	0	0.00	14.40	1	2,303	0.04%
2024/10/07	1	14.65	0	0.00	14.65	1	2,385	0.04%
2024/09/25	0	0.00	2	14.90	14.85	-2	2,736	-0.07%
2024/09/19	0	0.00	0.1	14.70	14.70	-0.1	2,843	0.00%
2024/09/16	0	0.00	20	14.75	14.75	-20	3,076	-0.65%
2024/09/12	0	0.00	0.1	14.60	14.50	-0.1	3,117	0.00%
2024/09/10	0	0.00	3	14.25	14.25	-3	3,235	-0.09%
2024/09/09	0	0.00	14	14.50	14.60	-14	3,248	-0.43%
2024/09/04	38	14.40	0	0.00	14.25	38	3,288	1.16%
2024/09/02	0	0.00	7	15.05	14.70	-7	3,235	-0.22%
2024/08/30	0	0.00	64	14.87	15.00	-64	3,259	-1.96%
2024/08/29	20	14.30	0	0.00	14.35	20	3,204	0.62%
2024/08/21	0.1	14.10	0	0.00	14.20	0.1	3,783	0.00%
2024/08/15	4	14.03	2	14.05	13.95	2	3,906	0.05%
2024/08/12	3	14.27	0	0.00	14.10	3	3,995	0.08%
2024/08/09	2	14.05	0	0.00	14.10	2	4,003	0.05%
2024/08/08	2	13.63	0	0.00	13.70	2	3,991	0.05%
2024/08/07	10	13.10	0.1	12.95	13.05	9.9	3,926	0.25%
2024/08/05	2	12.55	0	0.00	12.55	2	3,958	0.05%
2024/07/26	14	14.41	0	0.00	14.45	14	4,606	0.30%
2024/07/23	1	14.80	0	0.00	14.65	1	4,741	0.02%
2024/07/22	13	14.57	0	0.00	14.50	13	4,834	0.27%
2024/07/19	35	15.36	0	0.00	15.10	35	4,852	0.72%
2024/07/18	43	15.62	0	0.00	15.65	43	4,895	0.88%
2024/07/17	5	15.95	0	0.00	15.95	5	5,203	0.10%
2024/07/16	23.2	15.80	0	0.00	15.75	23.2	5,495	0.42%
2024/07/15	3	15.85	0	0.00	15.75	3	5,590	0.05%
2024/07/12	1	16.05	1	16.05	16.05	0	5,671	0.00%
2024/07/11	1	15.90	0	0.00	15.85	1	5,696	0.02%
2024/07/10	21	15.90	0	0.00	15.85	21	5,832	0.36%
2024/07/08	2	16.25	1	16.30	16.20	1	5,940	0.02%
2024/07/05	4	16.50	93	16.57	16.40	-89	6,015	-1.48%
2024/07/04	2	16.05	79	16.10	16.00	-77	6,020	-1.28%
2024/07/02	7	15.49	0	0.00	15.60	7	7,346	0.10%
2024/07/01	5	15.64	60	15.62	15.60	-55	8,204	-0.67%
2024/06/24	7	16.24	1	16.35	16.10	6	8,884	0.07%
2024/06/21	3	16.55	3.1	16.50	16.35	-0.1	8,892	0.00%
2024/06/19	3	15.95	0	0.00	15.80	3	8,849	0.03%
2024/06/18	1	16.00	1	16.05	16.20	0	8,865	0.00%
2024/06/14	2	15.65	0	0.00	16.00	2	8,834	0.02%
2024/06/12	29	15.82	18	15.89	15.70	11	8,872	0.12%
2024/06/11	6	16.06	0	0.00	15.90	6	8,918	0.07%
2024/06/06	2	15.55	0	0.00	15.50	2	9,510	0.02%
2024/06/04	2	15.63	0	0.00	15.55	2	9,810	0.02%
2024/05/31	4	15.89	0	0.00	15.90	4	9,926	0.04%
2024/05/30	2	16.00	0	0.00	16.05	2	10,042	0.02%
2024/05/29	9	16.66	9	16.80	16.45	0	9,999	0.00%
2024/05/28	1	16.35	6.1	16.83	16.60	-5.1	9,952	-0.05%
2024/05/27	51	16.32	16.2	16.34	16.15	34.8	9,811	0.35%
2024/05/23	9	15.59	1	15.35	15.35	8	9,802	0.08%
2024/05/22	0	0.00	1	15.85	15.70	-1	9,862	-0.01%
2024/05/21	30	15.45	0	0.00	15.35	30	9,879	0.30%
2024/05/20	0	0.00	1.2	15.47	15.45	-1.2	9,928	-0.01%
2024/05/17	2	15.55	0	0.00	15.55	2	10,007	0.02%
2024/05/16	11	15.55	10.2	15.55	15.70	0.8	10,175	0.01%
2024/05/15	9	15.59	0.2	15.60	15.50	8.8	10,424	0.08%
2024/05/14	5	15.67	0	0.00	15.50	5	10,575	0.05%
2024/05/13	3	15.63	4	15.56	15.60	-1	10,660	-0.01%
2024/05/10	10	15.75	8	15.82	15.80	2	10,718	0.02%
2024/05/09	1	16.05	2.2	15.95	15.80	-1.2	10,793	-0.01%
2024/05/08	2.2	15.54	9	15.50	15.65	-6.8	10,798	-0.06%
2024/05/07	13	15.39	1	15.50	15.55	12	10,891	0.11%
2024/05/06	13.1	15.53	10	15.53	15.60	3.1	10,907	0.03%
2024/05/03	49.5	15.62	7	15.46	15.45	42.5	10,980	0.39%
2024/05/02	0	0.00	20	16.75	17.00	-20	10,665	-0.19%
2024/04/30	4	17.26	14	17.23	17.00	-10	10,716	-0.09%
2024/04/29	6	17.28	18	17.29	17.50	-12	10,872	-0.11%
2024/04/26	7	17.00	44	16.96	17.00	-37	10,955	-0.34%
2024/04/25	9	17.00	14	16.95	16.85	-5	11,515	-0.04%
2024/04/24	1	16.90	2	17.03	16.80	-1	12,382	-0.01%
2024/04/23	10	16.52	31	16.72	16.70	-21	12,508	-0.17%
2024/04/22	9	16.68	14.6	16.43	16.80	-5.6	12,501	-0.04%
2024/04/19	5	15.62	0	0.00	15.75	5	12,587	0.04%
2024/04/18	30	16.10	15	15.82	15.90	15	13,006	0.12%
2024/04/17	11.4	15.65	1	15.65	15.60	10.4	14,719	0.07%
2024/04/16	63	15.67	2	15.90	15.60	61	15,102	0.40%
2024/04/15	1	16.65	3.9	16.42	16.40	-2.9	15,356	-0.02%
2024/04/12	5.2	17.07	3	17.05	16.75	2.2	15,296	0.01%
2024/04/11	10	17.39	4	17.48	17.15	6	15,201	0.04%
2024/04/10	6	17.63	2	17.65	17.55	4	15,264	0.03%
2024/04/09	6	17.58	30	17.46	17.25	-24	15,120	-0.16%
2024/04/08	99	18.46	64	18.29	17.90	35	14,805	0.24%
2024/04/03	55	17.56	45	17.97	18.60	10	13,686	0.07%
2024/04/02	24	17.11	34.5	17.25	16.95	-10.5	12,806	-0.08%
2024/04/01	3	16.37	1	16.60	16.55	2	12,262	0.02%
2024/03/29	0	0.00	0.1	16.40	16.10	-0.1	12,158	0.00%
2024/03/26	1	15.90	0	0.00	15.90	1	12,016	0.01%
2024/03/22	1	16.00	14	15.90	15.95	-13	11,882	-0.11%
2024/03/21	1	15.75	0	0.00	15.80	1	11,845	0.01%
2024/03/20	1	15.80	4	15.90	15.65	-3	11,799	-0.03%
2024/03/19	2	15.93	3	16.07	15.85	-1	11,777	-0.01%
2024/03/18	1	15.85	1	15.95	15.95	0	11,743	0.00%
2024/03/15	0.5	15.60	40	15.70	15.75	-39.5	11,764	-0.34%
2024/03/14	2.1	15.65	60	15.77	15.65	-57.9	11,757	-0.49%
2024/03/13	6	16.48	10	16.63	15.95	-4	11,681	-0.03%
2024/03/12	5	16.87	9	17.03	16.95	-4	11,466	-0.03%
2024/03/11	0	0.00	11.7	16.46	16.50	-11.7	11,000	-0.11%
2024/03/08	24	15.36	2	14.95	15.00	22	10,733	0.20%
2024/03/07	23.2	15.35	0	0.00	15.35	23.2	10,660	0.22%
2024/03/06	22	15.81	0.1	16.10	15.60	21.9	10,579	0.21%
2024/03/05	40	15.59	4	16.06	16.05	36	10,524	0.34%
2024/03/04	7	15.59	1	15.70	15.50	6	10,356	0.06%
2024/03/01	1.3	15.50	0	0.00	15.40	1.3	10,307	0.01%
2024/02/29	4	15.74	2	15.78	15.65	2	10,277	0.02%
2024/02/27	1	15.85	2	16.05	15.80	-1	10,237	-0.01%
2024/02/26	1	16.25	0	0.00	16.20	1	10,170	0.01%
2024/02/23	13	16.46	1	16.55	16.20	12	10,157	0.12%
2024/02/22	17	16.53	35	16.54	16.35	-18	10,080	-0.18%
2024/02/21	4	16.63	51	16.69	16.50	-47	10,022	-0.47%
2024/02/20	6	16.83	5	17.01	16.65	1	9,965	0.01%
2024/02/19	4	17.20	5	17.23	16.85	-1	9,869	-0.01%
2024/02/16	28	17.27	19	17.12	17.10	9	9,692	0.09%
2024/02/15	6	16.20	5	16.31	16.30	1	9,410	0.01%
2024/02/05	44	15.33	6	15.51	15.75	38	9,238	0.41%
2024/02/02	2.2	15.56	2	15.73	15.50	0.2	9,147	0.00%
2024/02/01	2	15.43	16	15.37	15.35	-14	9,110	-0.15%
2024/01/31	2	15.68	97	15.81	15.50	-95	9,015	-1.05%
2024/01/30	63	16.16	66	15.95	16.10	-3	8,903	-0.03%
2024/01/29	19	15.67	22.2	15.75	15.85	-3.2	8,780	-0.04%
2024/01/26	55	16.26	59	16.05	15.80	-4	8,713	-0.05%
2024/01/25	11	16.13	17	16.24	15.95	-6	8,589	-0.07%
2024/01/24	12	16.42	13	16.51	16.25	-1	8,453	-0.01%
2024/01/23	11.1	16.84	16	16.88	16.40	-4.9	8,338	-0.06%
2024/01/22	51	16.70	40	16.60	16.45	11	8,093	0.14%
2024/01/19	47	17.16	33.5	17.16	16.90	13.5	7,868	0.17%
2024/01/18	26	17.12	33	17.36	17.45	-7	7,224	-0.10%
2024/01/17	12	16.09	38	16.20	15.90	-26	6,305	-0.41%
2024/01/16	88	16.54	69	16.79	16.40	19	6,114	0.31%
2024/01/15	79	16.83	84	17.05	16.80	-5	5,822	-0.09%
2024/01/12	61.6	16.55	66	16.72	16.80	-4.4	5,465	-0.08%
2024/01/11	35	16.84	110	16.85	16.45	-75	4,982	-1.51%	大賣/
2024/01/10	5	15.17	19	15.10	16.25	-14	3,206	-0.44%
2024/01/09	19	15.06	8.5	14.79	14.80	10.5	2,785	0.38%
2024/01/08	1	14.25	1	14.15	14.15	0	2,602	0.00%
2024/01/05	7	14.24	4	14.15	14.15	3	2,603	0.12%
2024/01/04	3	14.35	10	14.30	14.15	-7	2,574	-0.27%
2024/01/03	0	0.00	8	13.57	13.75	-8	2,566	-0.31%
2024/01/02	0	0.00	0.1	13.50	13.40	-0.1	2,594	0.00%
2023/12/25	3	13.15	1	13.30	13.15	2	3,068	0.07%
2023/12/21	8	13.33	0	0.00	13.30	8	3,140	0.25%
2023/12/19	2	13.15	0	0.00	13.30	2	3,325	0.06%
2023/12/18	4	13.48	0	0.00	13.45	4	3,336	0.12%
2023/12/12	6	13.48	0	0.00	13.70	6	3,975	0.15%
2023/12/11	5	13.90	0	0.00	13.80	5	4,219	0.12%
2023/12/08	2	13.75	1	13.80	13.80	1	4,394	0.02%
2023/12/04	0	0.00	1	14.05	14.00	-1	5,037	-0.02%
2023/11/30	1	13.80	0	0.00	13.75	1	5,063	0.02%
2023/11/27	1	13.95	0	0.00	13.75	1	5,065	0.02%
2023/11/22	8.1	14.20	1.7	14.15	14.10	6.4	5,085	0.13%
2023/11/21	0	0.00	4	14.20	14.05	-4	5,030	-0.08%
2023/11/20	0	0.00	1.1	13.86	13.90	-1.1	5,056	-0.02%
2023/11/17	0	0.00	0.6	13.65	13.75	-0.6	5,101	-0.01%
2023/11/15	2	13.65	0	0.00	13.65	2	5,166	0.04%
2023/11/14	0	0.00	0.1	13.40	13.40	-0.1	5,191	0.00%
2023/11/13	1	13.40	0	0.00	13.40	1	5,230	0.02%
2023/11/09	10	13.63	4	13.60	13.55	6	5,324	0.11%
2023/11/08	0	0.00	0.1	14.10	13.90	-0.1	5,343	0.00%
2023/11/07	1	13.95	40	13.95	13.90	-39	5,473	-0.71%
2023/11/01	1	13.80	0	0.00	13.75	1	5,987	0.02%
2023/10/27	1	14.10	0	0.00	13.95	1	6,108	0.02%
2023/10/25	10	14.50	1	14.25	14.45	9	6,233	0.14%
2023/10/24	3	14.35	3	14.10	14.15	0	6,379	0.00%
2023/10/23	1	14.15	30	14.13	14.00	-29	6,551	-0.44%
2023/10/20	0	13.65	0	0.00	13.50	0	6,653	0.00%
2023/10/19	1	13.85	0	0.00	13.80	1	6,736	0.01%
2023/10/18	3	13.98	4	14.05	13.90	-1	6,942	-0.01%
2023/10/17	2.5	14.17	0	0.00	14.15	2.5	7,104	0.04%
2023/10/16	5	14.55	0	0.00	14.30	5	7,417	0.07%
2023/10/13	1.1	14.89	1	14.75	14.70	0.1	7,394	0.00%
2023/10/11	3	15.10	0	0.00	14.75	3	7,913	0.04%
2023/10/05	8	16.63	20	16.42	16.30	-12	9,007	-0.13%
2023/10/04	0	0.00	1	15.85	16.20	-1	9,543	-0.01%
2023/10/03	27	15.98	0	0.00	16.05	27	9,820	0.27%
2023/10/02	8	16.05	4.3	16.00	16.15	3.7	9,763	0.04%
2023/09/28	14	15.90	3.1	16.00	15.80	10.9	9,746	0.11%
2023/09/26	5	15.80	0	0.00	15.80	5	9,679	0.05%
2023/09/25	10	16.05	0	0.00	16.05	10	9,699	0.10%
2023/09/22	5	15.90	7	15.99	16.00	-2	9,645	-0.02%
2023/09/21	2	15.45	6	15.62	15.45	-4	9,548	-0.04%
2023/09/20	26.1	15.60	0	0.00	15.55	26.1	9,535	0.27%
2023/09/19	3	15.85	15	15.95	15.85	-12	9,608	-0.12%
2023/09/18	15	16.42	28	16.08	16.10	-13	9,959	-0.13%
2023/09/15	17	15.85	25	15.92	15.55	-8	10,661	-0.08%
2023/09/14	23	15.75	37	15.59	15.70	-14	10,989	-0.13%
2023/09/13	3	14.42	1	14.90	14.95	2	11,493	0.02%
2023/09/12	44.1	15.22	42	16.17	14.50	2.1	11,354	0.02%
2023/09/11	12	15.50	4	15.50	15.50	8	10,920	0.07%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	1	14.10	5	14.10	14.10	-4	10,884	-0.04%
2023/09/06	3	14.60	0	0.00	14.60	3	10,845	0.03%
2023/09/01	3	14.93	0	0.00	14.90	3	10,824	0.03%
2023/08/31	0	0.00	1	14.85	14.90	-1	10,810	-0.01%
2023/08/29	1	14.50	0	0.00	14.55	1	10,898	0.01%
2023/08/24	10	14.91	6	15.18	14.85	4	10,970	0.04%
2023/08/23	8	14.46	8.5	14.46	14.50	-0.5	10,905	0.00%
2023/08/21	37	15.27	5	15.30	15.20	32	10,781	0.30%
2023/08/18	0	0.00	1	15.25	15.10	-1	10,763	-0.01%
2023/08/17	1	15.55	5	15.60	15.45	-4	10,708	-0.04%
2023/08/16	6	15.09	0.1	15.17	15.10	5.9	10,657	0.06%
2023/08/15	1	15.30	8	15.35	15.45	-7	10,600	-0.07%
2023/08/14	9	14.88	2	14.93	14.85	7	10,529	0.07%
2023/08/11	1	15.10	0	0.00	15.30	1	10,457	0.01%
2023/08/10	0	0.00	3	14.60	14.70	-3	10,312	-0.03%
2023/08/09	11	15.13	1	15.10	15.10	10	10,074	0.10%
2023/08/08	2	16.78	5	17.10	16.75	-3	9,895	-0.03%
2023/08/07	5	16.40	0	0.00	16.50	5	9,784	0.05%
2023/08/04	0	0.00	11	15.99	16.25	-11	9,731	-0.11%
2023/08/02	2	16.00	0	0.00	16.15	2	9,702	0.02%
2023/07/31	2	16.55	0	0.00	16.65	2	9,576	0.02%
2023/07/27	15	17.13	8	17.34	17.20	7	9,398	0.07%
2023/07/26	17	17.16	31	16.44	16.45	-14	9,213	-0.15%
2023/07/25	6	17.68	16.1	17.37	17.65	-10.1	8,969	-0.11%
2023/07/24	2	17.48	6	17.42	17.25	-4	8,812	-0.05%
2023/07/21	21.3	18.10	15	18.28	17.70	6.3	8,670	0.07%
2023/07/20	12	19.25	7	19.22	18.90	5	8,434	0.06%
2023/07/19	12	19.03	22	19.10	19.20	-10	8,219	-0.12%
2023/07/18	15.1	18.79	26	18.90	18.20	-11	7,875	-0.14%
2023/07/17	20	19.04	14	19.01	18.95	6	7,689	0.08%
2023/07/14	57	19.58	37	19.20	18.75	20	7,505	0.27%
2023/07/13	49	19.50	69	19.72	19.15	-20	7,164	-0.28%
2023/07/12	37	18.57	46	18.25	18.90	-9	6,415	-0.14%
2023/07/11	15	17.43	56	17.67	17.70	-41	5,935	-0.69%
2023/07/10	7	17.04	26	17.03	17.50	-19	5,248	-0.36%
2023/07/07	15	15.73	62	15.56	15.95	-47	4,908	-0.96%
2023/07/06	20	15.43	0	0.00	15.40	20	4,824	0.41%
2023/07/04	2	14.93	0	0.00	14.90	2	4,762	0.04%
2023/07/03	0	0.00	1	15.65	15.25	-1	4,747	-0.02%
2023/06/30	0	0.00	6	14.87	15.15	-6	4,708	-0.13%
2023/06/29	5	14.85	3	14.70	14.70	2	4,689	0.04%
2023/06/28	7	14.64	13	14.62	14.55	-6	4,674	-0.13%
2023/06/27	8	14.72	5	14.32	14.40	3	4,644	0.06%
2023/06/26	95.1	15.95	10	15.75	15.25	85.1	4,497	1.89%
2023/06/21	52	16.26	8	15.91	15.85	44	4,000	1.10%
2023/06/20	16	14.34	44	15.43	15.55	-28	3,047	-0.92%
2023/06/19	122	14.03	81	14.06	14.15	41	2,575	1.59%	大買/
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	3	11.90	69	12.28	12.35	-66	1,761	-3.75%
2023/06/14	2	11.28	9	11.27	11.25	-7	1,665	-0.42%
2023/06/13	1	11.00	2	11.00	11.00	-1	1,634	-0.06%
2023/06/12	1	11.00	0	0.00	10.95	1	1,616	0.06%
2023/06/09	1	11.00	10	11.00	10.85	-9	1,595	-0.56%
2023/06/02	1	10.80	1	10.85	10.75	0	1,456	0.00%
2023/06/01	1	10.75	0	0.00	10.80	1	1,459	0.07%
2023/05/31	0	0.00	1	10.75	10.80	-1	1,457	-0.07%
2023/05/30	6	10.93	10	10.75	10.65	-4	1,441	-0.28%
2023/05/19	0.1	10.30	0	0.00	10.30	0.1	1,518	0.00%
2023/05/17	36	10.40	0	0.00	10.40	36	1,528	2.35%
2023/05/15	0.2	10.05	0	0.00	10.10	0.2	1,567	0.01%
2023/05/10	0.1	10.25	0	0.00	10.20	0.1	1,590	0.01%
2023/05/08	3	10.25	0	0.00	10.20	3	1,652	0.18%
2023/05/05	0.1	10.30	0	0.00	10.25	0.1	1,661	0.01%
2023/05/04	5	10.25	0	0.00	10.15	5	1,665	0.30%
2023/05/03	0	0.00	1	10.30	10.30	-1	1,661	-0.06%
2023/04/27	0	0.00	2	10.30	10.25	-2	1,662	-0.12%
2023/04/14	0	0.00	5	11.15	11.15	-5	1,448	-0.35%
2023/04/12	0	0.00	1	10.70	10.70	-1	1,354	-0.07%
2023/04/11	0	0.00	10	10.70	10.70	-10	1,348	-0.74%
2023/03/24	3	10.60	0	0.00	10.60	3	1,246	0.24%
2023/03/21	0	0.00	1	10.70	10.60	-1	1,145	-0.09%
2023/03/20	0	0.00	1	10.10	10.00	-1	1,074	-0.09%
2023/03/07	0	0.00	2	10.30	10.35	-2	1,051	-0.19%
2023/03/03	0.1	10.30	0	0.00	10.25	0.1	1,034	0.00%
2023/03/02	0.1	10.25	0	0.00	10.15	0.1	1,020	0.01%
2023/02/22	12	10.31	0	0.00	10.30	12	939	1.28%
2023/02/17	0.3	10.20	0.9	10.10	9.99	-0.7	841	-0.08%
2023/02/16	0.2	9.91	0	0.00	9.91	0.2	802	0.02%
2023/02/14	0.5	9.57	0	0.00	9.78	0.5	782	0.06%
2023/02/09	0	9.71	0	0.00	9.52	0	724	0.00%
2023/02/08	10.5	9.60	0	0.00	9.63	10.5	719	1.46%
2023/01/31	0	0.00	0.2	9.09	9.07	-0.2	624	-0.03%
2023/01/04	0.5	8.95	0	0.00	8.89	0.5	653	0.08%
2022/12/27	0	0.00	0.2	9.03	8.99	-0.2	694	-0.03%
2022/12/23	0.1	9.06	0	0.00	9.05	0.1	716	0.02%
2022/12/02	0	0.00	1	9.27	9.25	-1	826	-0.12%
2022/11/29	0	0.00	1	9.05	9.05	-1	875	-0.11%
2022/11/28	1	8.97	0	0.00	8.98	1	907	0.11%
2022/11/03	0.1	8.91	0	0.00	8.88	0.1	1,468	0.00%
2022/10/12	0	0.00	7	8.98	9.01	-7	1,631	-0.43%
2022/09/28	0	0.00	2	8.32	8.23	-2	1,702	-0.12%
2022/09/26	0.2	8.89	0	0.00	8.59	0.2	1,707	0.01%
2022/09/22	1.1	9.07	0	0.00	9.20	1.1	1,732	0.06%
2022/09/21	0	0.00	3	9.17	9.18	-3	1,732	-0.17%
2022/09/15	0.1	9.63	0	0.00	9.54	0.1	1,822	0.00%
2022/09/13	1.2	9.44	0	0.00	9.45	1.2	1,849	0.06%
2022/09/12	0	0.00	5	9.41	9.40	-5	1,896	-0.26%
2022/09/08	2	9.53	0	0.00	9.57	2	1,913	0.10%
2022/09/07	0.1	9.36	0	0.00	9.34	0.1	1,931	0.01%
2022/09/06	10	9.60	0	0.00	9.45	10	1,940	0.52%
2022/09/05	6	9.60	0	0.00	9.60	6	1,962	0.31%
2022/09/02	1.3	9.97	2	10.00	9.90	-0.7	1,958	-0.04%
2022/09/01	1	10.05	0	0.00	10.05	1	1,960	0.05%
2022/08/31	23	10.46	20	10.30	10.30	3	1,961	0.15%
2022/08/29	0	10.25	0	0.00	10.15	0	1,769	0.00%
2022/08/26	1	10.45	11	10.50	10.45	-10	1,870	-0.53%
2022/08/25	0	10.55	1	10.45	10.45	-1	2,126	-0.04%
2022/08/19	15	10.70	0	0.00	10.70	15	2,648	0.57%
2022/08/15	10	10.43	0	0.00	10.50	10	3,127	0.32%
2022/08/12	0	0.00	2	10.25	10.30	-2	3,096	-0.06%
2022/08/11	5	10.30	0	0.00	10.15	5	3,110	0.16%
2022/08/08	0	0.00	1	10.05	10.05	-1	3,139	-0.03%
2022/08/05	1	10.05	0	0.00	10.05	1	3,160	0.03%
2022/08/02	0	0.00	1	10.15	10.10	-1	3,148	-0.03%
2022/08/01	1	10.40	0	0.00	10.35	1	3,154	0.03%
2022/07/29	0	0.00	10	10.15	10.15	-10	3,139	-0.32%
2022/07/27	0	0.00	5	10.10	10.20	-5	3,147	-0.16%
2022/07/25	0	0.00	1	10.15	10.15	-1	3,133	-0.03%
2022/07/21	0	0.00	1	10.05	10.10	-1	3,151	-0.03%
2022/07/19	11.1	9.93	0	0.00	9.92	11.1	3,151	0.35%
2022/07/15	0	0.00	27	9.43	9.46	-27	3,149	-0.86%
2022/07/14	0	0.00	28	9.41	9.40	-28	3,157	-0.89%
2022/07/13	0	0.00	1	9.32	9.30	-1	3,182	-0.03%
2022/07/12	5	8.95	5	8.94	8.91	0	3,182	0.00%
2022/07/11	0	0.00	0.2	9.42	9.35	-0.2	3,175	-0.01%
2022/07/08	0	0.00	10	9.47	9.48	-10	3,184	-0.31%
2022/07/06	30	9.05	20	9.45	9.02	10	3,190	0.31%
2022/07/05	10	9.06	5	9.17	9.16	5	3,185	0.16%
2022/07/01	21	9.45	0.3	9.21	9.06	20.7	3,223	0.64%
2022/06/30	20	9.74	0	0.00	9.68	20	3,217	0.62%
2022/06/27	0	0.00	12	10.22	10.25	-12	3,251	-0.37%
2022/06/23	1	9.88	10	10.15	9.85	-9	3,276	-0.27%
2022/06/22	10.1	9.73	1	9.83	9.76	9.1	3,260	0.28%
2022/06/20	35.2	9.86	15	9.66	9.66	20.2	3,264	0.62%
2022/06/17	5	10.00	0	0.00	10.10	5	3,231	0.15%
2022/06/16	10	10.35	0	0.00	10.10	10	3,230	0.31%
2022/06/13	0	0.00	10	10.15	10.15	-10	3,251	-0.31%
2022/06/10	0	0.00	2	10.48	10.45	-2	3,247	-0.06%
2022/06/08	0	10.60	1	10.55	10.65	-1	3,197	-0.03%
2022/06/07	0.1	10.65	0	0.00	10.50	0.1	3,216	0.00%
2022/06/02	11	10.84	15	10.85	10.75	-4	3,155	-0.13%
2022/06/01	3	10.70	0	0.00	10.70	3	2,944	0.10%
2022/05/31	3	10.63	0	0.00	10.65	3	2,886	0.10%
2022/05/30	0	0.00	1	10.35	10.40	-1	2,659	-0.04%
2022/05/27	1	10.50	11	10.34	10.45	-10	2,700	-0.37%
2022/05/26	6.1	10.15	5	10.30	10.15	1.1	2,557	0.04%
2022/05/25	0	0.00	1	10.25	10.25	-1	2,553	-0.04%
2022/05/24	19	10.44	0	0.00	10.25	19	2,575	0.74%
2022/05/23	29	11.10	1	10.90	10.90	28	2,451	1.14%
2022/05/19	10	10.95	0	0.00	10.85	10	2,164	0.46%
2022/05/18	4	11.15	0	0.00	11.15	4	2,169	0.18%
2022/05/11	2.1	10.25	0	0.00	10.15	2.1	2,242	0.09%
2022/05/10	1	10.35	0	0.00	10.40	1	2,291	0.04%
2022/05/09	4	10.35	0	0.00	10.30	4	2,352	0.17%
2022/05/05	0.1	10.95	0	0.00	10.85	0.1	2,445	0.00%
2022/05/03	0	10.70	0	0.00	10.75	0	2,489	0.00%
2022/04/28	0	0.00	2	10.75	10.80	-2	2,560	-0.08%
2022/04/27	0	0.00	6	10.41	10.70	-6	2,599	-0.23%
2022/04/26	3	10.75	2	10.75	10.75	1	2,597	0.04%
2022/04/21	2	11.40	0	0.00	11.25	2	2,739	0.07%
2022/04/15	16	11.00	0	0.00	11.05	16	3,583	0.45%
2022/04/14	0	0.00	1	11.20	11.15	-1	3,739	-0.03%
2022/04/13	20	11.40	2	11.35	11.35	18	3,916	0.46%
2022/04/12	2	11.10	30	11.15	11.05	-28	4,330	-0.65%
2022/04/11	8	11.39	0	0.00	11.15	8	4,688	0.17%
2022/04/07	1	11.45	0	0.00	11.45	1	6,608	0.02%
2022/04/06	30	11.85	0	0.00	11.90	30	6,749	0.44%
2022/04/01	1	11.90	0	0.00	11.95	1	7,088	0.01%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	1.1	12.36	0	0.00	12.30	1.1	7,276	0.01%
2022/03/28	2	12.55	0	0.00	12.60	2	7,773	0.03%
2022/03/23	0	0.00	1	13.00	13.00	-1	8,054	-0.01%
2022/03/22	0	0.00	1	12.95	13.10	-1	8,294	-0.01%
2022/03/21	1	12.90	0	0.00	12.90	1	9,065	0.01%
2022/03/17	5	13.10	0	0.00	13.05	5	10,283	0.05%
2022/03/15	0.1	12.85	0	0.00	12.90	0.1	11,145	0.00%
2022/03/14	0	13.05	0	0.00	13.15	0	11,143	0.00%
2022/03/11	1	13.00	0	0.00	13.20	1	11,265	0.01%
2022/03/10	0.1	13.10	0	0.00	13.10	0.1	11,290	0.00%
2022/03/09	0.1	12.90	0	0.00	12.80	0.1	11,254	0.00%
2022/03/07	2	12.20	0	0.00	12.20	2	11,190	0.02%
2022/03/02	0	0.00	1	12.90	13.00	-1	11,335	-0.01%
2022/03/01	1	13.05	0	0.00	13.15	1	11,239	0.01%
2022/02/24	12	13.00	2	12.80	12.85	10	11,276	0.09%
2022/02/23	1	13.55	0	0.00	13.55	1	11,268	0.01%
2022/02/18	0	0.00	4	13.80	13.85	-4	11,289	-0.04%
2022/02/17	0.1	14.05	0	0.00	13.85	0.1	11,282	0.00%
2022/02/15	0	0.00	2	14.35	13.90	-2	11,272	-0.02%
2022/02/11	1	14.25	1	14.40	14.30	0	11,205	0.00%
2022/02/10	3	14.40	5	14.24	14.20	-2	11,154	-0.02%
2022/02/09	6	14.21	14	14.22	14.30	-8	11,116	-0.07%
2022/02/08	1	13.70	1	14.00	14.00	0	11,059	0.00%
2022/02/07	1	13.30	1	13.45	13.45	0	11,009	0.00%
2022/01/25	0	0.00	1	12.85	12.75	-1	10,972	-0.01%
2022/01/21	0.1	13.55	0	0.00	13.25	0.1	10,923	0.00%
2022/01/20	1	13.75	11	13.79	13.70	-10	10,900	-0.09%
2022/01/19	0	0.00	10	13.60	13.60	-10	10,860	-0.09%
2022/01/18	10	13.95	0	0.00	13.75	10	10,828	0.09%
2022/01/14	4	13.23	4	13.20	13.35	0	10,755	0.00%
2022/01/12	1	14.00	3	14.25	14.00	-2	10,594	-0.02%
2022/01/11	1	14.10	0	0.00	14.15	1	10,392	0.01%
2022/01/10	2	14.45	2	14.80	14.40	0	10,207	0.00%
2022/01/07	3	14.55	16	14.66	14.55	-13	9,773	-0.13%
2022/01/06	22	15.30	40	15.23	15.15	-18	9,598	-0.19%
2022/01/05	8	15.30	7	15.31	14.90	1	9,413	0.01%
2022/01/04	18	15.38	32	15.17	15.10	-14	8,986	-0.16%
2022/01/03	62	16.13	65	16.21	16.10	-3	8,602	-0.03%
2021/12/30	10	15.90	25.1	15.79	16.00	-15.1	7,340	-0.21%
2021/12/29	1	14.90	7	14.77	14.55	-6	6,655	-0.09%
2021/12/28	20	14.79	26	14.48	14.60	-6	6,490	-0.09%
2021/12/27	33	14.40	23	14.40	14.45	10	6,159	0.16%
2021/12/24	22	14.22	3	14.20	14.10	19	6,077	0.31%
2021/12/23	2	14.35	2	14.33	14.35	0	6,005	0.00%
2021/12/22	30	14.60	28	14.44	14.30	2	5,924	0.03%
2021/12/21	0	0.00	6	13.85	13.95	-6	5,385	-0.11%
2021/12/20	10	14.10	0	0.00	14.10	10	5,307	0.19%
2021/12/17	10	14.13	3	14.22	14.00	7	5,250	0.13%
2021/12/16	39	14.80	18	14.78	14.85	21	5,064	0.41%
2021/12/15	25	14.70	194	14.64	14.60	-169	4,812	-3.51%	大賣/鉅額交易
2021/12/14	58	15.03	23.4	15.85	14.10	34.6	4,038	0.86%
2021/12/13	10	15.09	13	15.48	15.55	-3	3,048	-0.10%
2021/12/10	169	13.40	23	13.88	14.15	146	2,758	5.29%	大買/鉅額交易
2021/12/09	11	12.26	21	12.43	12.90	-10	2,045	-0.49%
2021/12/08	8	11.66	1	11.60	11.75	7	1,838	0.38%
2021/12/07	10	11.80	0	0.00	11.50	10	1,810	0.55%
2021/12/06	0	0.00	8	11.35	11.45	-8	1,682	-0.48%
2021/12/03	0	0.00	6	11.15	11.20	-6	1,678	-0.36%
2021/11/30	10	10.85	0	0.00	10.85	10	1,681	0.59%
2021/11/29	3	10.73	0	0.00	10.70	3	1,549	0.19%
2021/11/26	9	11.09	2	11.20	10.90	7	1,524	0.46%
2021/11/19	3.2	11.32	0	0.00	11.30	3.2	1,324	0.24%
2021/11/15	0.1	11.00	0	0.00	10.85	0.1	1,236	0.01%
2021/11/04	3.1	11.15	0	0.00	11.10	3.1	1,268	0.24%
2021/11/03	10	11.20	0	0.00	11.15	10	1,273	0.79%
2021/11/01	0	11.45	0	0.00	11.40	0	1,313	0.00%
2021/10/25	0	0.00	10	11.25	11.35	-10	1,338	-0.75%
2021/10/22	10	11.05	0	0.00	11.15	10	1,361	0.73%
2021/10/21	0	0.00	25	11.10	11.00	-25	1,366	-1.83%
2021/10/15	0	0.00	16	10.64	10.65	-16	1,500	-1.07%
2021/10/12	30	10.58	0	0.00	10.40	30	1,684	1.78%
2021/10/07	10	10.55	5	10.36	10.55	5	1,713	0.29%
2021/10/06	0	10.40	0	0.00	10.20	0	1,745	0.00%
2021/10/04	0	0.00	13	10.80	10.20	-13	1,738	-0.75%
2021/10/01	0.2	11.35	0	0.00	10.85	0.2	1,715	0.01%
2021/09/30	0	0.00	15	11.13	11.20	-15	1,703	-0.88%
2021/09/29	15	11.15	0	0.00	11.15	15	1,707	0.88%
2021/09/24	1	11.35	1	11.30	11.30	0	1,723	0.00%
2021/09/23	0	0.00	6	11.20	11.20	-6	1,727	-0.35%
2021/09/22	5	11.05	0	0.00	11.20	5	1,739	0.29%
2021/09/15	0	0.00	40	11.25	11.25	-40	1,811	-2.21%
2021/09/13	5.1	11.30	0	0.00	11.25	5.1	1,832	0.28%
2021/09/09	1	11.00	0	0.00	11.20	1	1,861	0.05%
2021/09/08	5	10.90	0	0.00	10.85	5	1,860	0.27%
2021/09/07	0.1	11.70	0	0.00	11.35	0.1	1,830	0.01%
2021/09/06	20	11.40	0	0.00	11.40	20	1,825	1.10%
2021/09/02	10	11.75	0	0.00	11.75	10	1,823	0.55%
2021/08/31	0	0.00	1	11.75	11.90	-1	1,861	-0.05%
2021/08/19	1	11.55	0	0.00	11.40	1	1,928	0.05%
2021/08/18	3	11.50	0	0.00	12.00	3	1,917	0.16%
2021/08/16	3	12.00	0	0.00	11.90	3	1,948	0.15%
2021/08/12	1	12.70	1	12.60	12.65	0	1,974	0.00%
2021/08/11	2	12.50	0	0.00	12.50	2	1,996	0.10%
2021/08/05	19	13.67	1	13.50	13.55	18	2,111	0.85%
2021/08/04	3	13.95	0	0.00	14.10	3	2,129	0.14%
2021/07/29	3	13.45	0	0.00	13.40	3	2,286	0.13%
2021/07/26	20	14.10	0	0.00	14.05	20	2,533	0.79%
2021/07/23	0	0.00	10	13.95	14.00	-10	2,604	-0.38%
2021/07/22	0	0.00	2	13.90	13.80	-2	2,696	-0.07%
2021/07/20	12	13.73	0	0.00	13.45	12	3,015	0.40%
2021/07/19	1	14.35	51	14.40	14.25	-50	3,107	-1.61%
2021/07/15	2	13.40	0	0.00	13.45	2	3,479	0.06%
2021/07/14	2	13.45	0	0.00	13.25	2	3,524	0.06%
2021/07/13	0	0.00	5	13.88	13.70	-5	3,579	-0.14%
2021/07/09	1	13.20	0	0.00	13.35	1	3,795	0.03%
2021/07/08	0	0.00	22	13.65	13.40	-22	3,902	-0.56%
2021/07/05	0	0.00	2	13.90	13.75	-2	4,274	-0.05%
2021/07/01	4	13.38	0	0.00	13.25	4	4,421	0.09%
2021/06/29	12	13.45	0	0.00	13.40	12	4,776	0.25%
2021/06/28	27	14.32	0	0.00	13.75	27	5,029	0.54%
2021/06/25	0	0.00	25	14.00	14.15	-25	5,310	-0.47%
2021/06/24	0	0.00	25	13.85	13.85	-25	5,440	-0.46%
2021/06/21	5	13.25	4	13.25	13.25	1	5,511	0.02%
2021/06/18	5	13.70	0	0.00	13.65	5	5,603	0.09%
2021/06/15	0	0.00	2	14.00	13.85	-2	6,337	-0.03%
2021/06/11	10	13.90	0	0.00	13.85	10	6,345	0.16%
2021/06/10	0	0.00	5	13.70	13.65	-5	6,348	-0.08%
2021/06/08	5	14.00	0	0.00	13.95	5	6,375	0.08%
2021/06/07	5	13.95	2	14.00	13.95	3	6,364	0.05%
2021/06/04	15	14.05	0	0.00	13.95	15	6,357	0.24%
2021/06/03	10	14.20	0	0.00	14.15	10	6,361	0.16%
2021/06/02	25	14.15	5	14.25	14.05	20	6,359	0.31%
2021/06/01	20	14.38	10	14.15	14.30	10	6,363	0.16%
2021/05/31	10	13.75	0	0.00	13.80	10	6,353	0.16%
2021/05/25	0	0.00	15	13.64	13.40	-15	6,403	-0.23%
2021/05/24	0	0.00	1	13.05	13.20	-1	6,427	-0.02%
2021/05/21	1	12.50	0	0.00	12.85	1	6,448	0.02%
2021/05/20	0	0.00	6	12.60	12.50	-6	6,484	-0.09%
2021/05/19	0	0.00	1	12.85	12.85	-1	6,491	-0.02%
2021/05/18	6	12.00	2	12.28	12.30	4	6,486	0.06%
2021/05/17	5	11.36	0	0.00	11.20	5	6,454	0.08%
2021/05/14	1	12.30	0	0.00	12.40	1	6,392	0.02%
2021/05/13	0	0.00	1	11.75	12.45	-1	6,367	-0.02%
2021/05/12	1	12.70	0	0.00	12.70	1	6,401	0.02%
2021/05/11	15	14.18	1	14.10	14.05	14	6,343	0.22%
2021/05/10	10	15.25	0	0.00	15.60	10	6,320	0.16%
2021/05/07	7	14.76	1	14.60	14.90	6	6,300	0.10%
2021/05/06	0	0.00	1	14.15	14.35	-1	6,262	-0.02%
2021/05/05	0	0.00	1	14.95	14.55	-1	6,200	-0.02%
2021/05/04	6	14.60	0	0.00	14.80	6	6,154	0.10%
2021/05/03	2	16.10	0	0.00	15.85	2	6,039	0.03%
2021/04/29	0	0.00	30	17.35	17.05	-30	5,940	-0.50%
2021/04/28	4	17.75	0	0.00	17.75	4	5,858	0.07%
2021/04/27	12	17.75	7	17.71	17.70	5	5,780	0.09%
2021/04/26	19	18.33	17.7	18.31	18.25	1.3	5,597	0.02%
2021/04/23	8	17.79	16	18.01	18.00	-8	5,401	-0.15%
2021/04/22	12	18.30	8	18.57	17.00	4	5,269	0.08%
2021/04/21	16	18.33	7	18.38	18.35	9	5,031	0.18%
2021/04/20	7	17.56	0	0.00	17.40	7	4,900	0.14%
2021/04/19	0	0.00	2	17.25	17.25	-2	4,883	-0.04%
2021/04/16	3	17.67	1	17.50	17.40	2	4,822	0.04%
2021/04/15	3	17.50	0	0.00	17.45	3	4,768	0.06%
2021/04/14	0	0.00	8	17.01	16.75	-8	4,583	-0.17%
2021/04/13	0	0.00	50	17.10	16.90	-50	4,557	-1.10%
2021/04/12	57	17.98	16	17.85	17.70	41	4,493	0.91%
2021/04/08	2	17.30	9	17.35	17.30	-7	4,247	-0.16%
2021/04/07	10	17.35	6	17.25	17.35	4	4,208	0.10%
2021/04/06	0	0.00	23	16.87	16.85	-23	4,178	-0.55%
2021/04/01	11	17.10	6	17.48	17.00	5	4,311	0.12%
2021/03/31	35	16.74	22	16.77	16.85	13	4,099	0.32%
2021/03/30	45	16.17	35	16.38	16.10	10	3,892	0.26%
2021/03/29	10	15.27	0.3	15.70	15.40	9.7	3,593	0.27%
2021/03/25	0	0.00	1	14.80	14.55	-1	3,595	-0.03%
2021/03/23	23	15.20	19	15.15	15.10	4	3,541	0.11%
2021/03/22	31	15.41	34	15.61	15.55	-3	3,447	-0.09%
2021/03/19	37	15.34	3	15.27	15.00	34	3,346	1.02%
2021/03/18	1.4	15.26	22	14.63	15.30	-20.6	3,049	-0.68%
2021/03/12	0	0.00	3	14.10	14.00	-3	2,967	-0.10%
2021/03/11	0	0.00	5	14.05	14.05	-5	3,131	-0.16%
2021/03/10	2	13.75	0	0.00	13.80	2	3,338	0.06%
2021/03/09	2	13.53	0	0.00	13.65	2	3,383	0.06%
2021/03/08	2	13.70	0	0.00	13.50	2	3,479	0.06%
2021/03/05	2	13.58	1	13.70	13.50	1	3,730	0.03%
2021/03/04	1	13.95	2	13.90	13.95	-1	3,922	-0.03%
2021/03/03	3	14.10	0	0.00	14.10	3	3,955	0.08%
2021/03/02	5	14.00	0	0.00	13.85	5	3,969	0.13%
2021/02/26	2	14.18	10	13.95	14.20	-8	3,976	-0.20%
2021/02/25	9	14.11	0	0.00	14.00	9	3,985	0.23%
2021/02/24	0	0.00	2	14.10	13.95	-2	4,016	-0.05%
2021/02/23	1	14.15	1	14.05	14.10	0	4,399	0.00%
2021/02/22	1	14.05	3	13.88	14.05	-2	4,684	-0.04%
2021/02/19	3	13.63	2	13.60	13.50	1	4,625	0.02%
2021/02/18	0	0.00	20	13.39	13.45	-20	4,610	-0.43%
2021/02/17	0	0.00	2	13.08	13.10	-2	4,609	-0.04%
2021/02/05	6	12.70	0	0.00	12.60	6	4,589	0.13%
2021/02/04	2	12.70	0	0.00	12.70	2	4,590	0.04%
2021/02/03	6	12.98	2	12.93	13.00	4	4,579	0.09%
2021/02/02	1	12.65	3	12.62	12.50	-2	4,487	-0.04%
2021/02/01	12	12.72	3	12.58	12.75	9	4,465	0.20%
2021/01/29	12	12.59	1	12.35	12.25	11	4,401	0.25%
2021/01/26	0	0.00	2	12.88	12.50	-2	4,367	-0.05%
2021/01/25	6	12.58	0	0.00	12.55	6	4,361	0.14%
2021/01/22	1	12.70	1	12.65	12.65	0	4,354	0.00%
2021/01/20	1	12.60	0	0.00	12.50	1	4,325	0.02%
2021/01/18	0	0.00	5	13.30	13.30	-5	4,270	-0.12%
2021/01/15	0	0.00	2	13.65	13.55	-2	4,250	-0.05%
2021/01/08	0	0.00	6	13.65	13.60	-6	4,066	-0.15%
2021/01/07	6	13.93	2	13.80	13.80	4	4,093	0.10%
2021/01/06	16	14.26	13	14.61	13.80	3	4,117	0.07%
2021/01/05	0.1	14.25	0	0.00	14.30	0.1	4,033	0.00%
2021/01/04	1	14.30	0	0.00	14.25	1	3,993	0.03%
2020/12/31	0	0.00	2	14.10	14.10	-2	3,966	-0.05%
2020/12/30	0	0.00	10	14.35	14.25	-10	3,931	-0.25%
2020/12/29	4	14.44	1	14.55	14.50	3	3,900	0.08%
2020/12/28	12	14.86	37	14.69	14.85	-25	3,815	-0.66%
2020/12/25	2	14.20	0	0.00	14.10	2	3,536	0.06%
2020/12/24	10	14.28	6	14.05	14.05	4	3,515	0.11%
2020/12/23	2	14.10	0	0.00	14.15	2	3,468	0.06%
2020/12/22	20	14.06	17	13.81	13.80	3	3,450	0.09%
2020/12/21	1	13.50	0	0.00	13.60	1	3,323	0.03%
2020/12/18	1	13.80	3	13.85	13.70	-2	3,302	-0.06%
2020/12/17	1	13.85	1	13.90	13.85	0	3,288	0.00%
2020/12/16	5	13.80	1	13.95	13.80	4	3,303	0.12%
2020/12/15	1	13.75	7	13.76	13.65	-6	3,289	-0.18%
2020/12/14	2	13.95	3	14.15	14.15	-1	3,262	-0.03%
2020/12/11	1	13.55	1	14.00	13.60	0	3,222	0.00%
2020/12/10	1	14.10	4	14.08	13.95	-3	3,164	-0.09%
2020/12/09	4	14.29	6	14.32	14.10	-2	3,119	-0.06%
2020/12/08	1	14.15	28	13.90	13.85	-27	3,059	-0.88%
2020/12/07	38	14.63	15	14.27	14.25	23	3,048	0.75%
2020/12/04	8.1	14.37	22	14.36	14.50	-13.9	2,894	-0.48%
2020/12/03	10	14.00	4	13.75	13.65	6	2,678	0.22%
2020/12/02	1	14.20	15	14.10	13.90	-14	2,725	-0.51%
2020/12/01	7	14.40	30	13.97	14.30	-23	2,750	-0.84%
2020/11/30	11	13.56	2	13.70	13.70	9	2,681	0.34%
2020/11/27	2	12.90	0	0.00	12.95	2	2,474	0.08%
2020/11/25	5	12.70	4	12.65	12.55	1	2,452	0.04%
2020/11/24	10	12.55	0	0.00	12.50	10	2,414	0.41%
2020/11/20	22	12.99	4	12.68	12.65	18	2,329	0.77%
2020/11/19	28	12.41	19	12.73	12.90	9	1,896	0.47%
2020/11/13	0	0.00	2	11.55	11.50	-2	1,593	-0.13%
2020/11/11	0	0.00	10	11.30	11.35	-10	1,627	-0.61%
2020/11/06	0	0.00	35	11.15	11.10	-35	1,622	-2.16%
2020/11/02	0.1	11.30	0	0.00	10.85	0.1	1,683	0.01%
2020/10/29	2	11.00	0	0.00	11.25	2	1,687	0.12%
2020/10/27	0	0.00	3	11.55	11.55	-3	1,813	-0.17%
2020/10/20	2	11.55	0	0.00	11.65	2	1,861	0.11%
2020/10/19	2	11.63	0	0.00	11.80	2	1,858	0.11%
2020/10/16	3	11.58	0	0.00	11.65	3	1,866	0.16%
2020/10/15	38	12.16	3	12.18	11.80	35	1,877	1.86%
2020/10/14	2	11.70	2	11.80	11.85	0	1,837	0.00%
2020/10/13	0	0.00	4	11.34	11.30	-4	1,825	-0.22%
2020/10/12	2	11.20	2	11.30	11.15	0	1,826	0.00%
2020/10/07	2	11.20	0	0.00	11.25	2	1,861	0.11%
2020/10/06	0	0.00	2	11.20	11.25	-2	1,890	-0.11%
2020/10/05	2	11.10	0	0.00	11.10	2	1,926	0.10%
2020/09/28	0	0.00	4	10.83	11.15	-4	2,341	-0.17%
2020/09/25	3	11.07	0	0.00	10.65	3	2,363	0.13%
2020/09/24	1	11.20	0	0.00	11.20	1	2,353	0.04%
2020/09/23	9	11.67	0	0.00	11.50	9	2,355	0.38%
2020/09/22	3	11.80	0	0.00	11.75	3	2,363	0.13%
2020/09/21	4	12.10	3	12.25	12.00	1	2,356	0.04%
2020/09/17	2	11.95	5	11.91	11.95	-3	2,337	-0.13%
2020/09/15	1	11.70	0	0.00	11.80	1	2,358	0.04%
2020/09/14	0	0.00	3	11.75	11.70	-3	2,385	-0.13%
2020/09/11	2	11.53	0	0.00	11.60	2	2,413	0.08%
2020/09/10	6	12.18	5	12.36	11.90	1	2,400	0.04%
2020/09/09	2	12.20	0	0.00	12.20	2	2,363	0.08%
2020/09/08	0	0.00	5	11.85	11.90	-5	2,353	-0.21%
2020/09/07	5	12.44	6	12.37	12.15	-1	2,355	-0.04%
2020/09/04	9	11.95	3	12.07	12.50	6	2,284	0.26%
2020/09/03	5	11.85	12	11.88	11.85	-7	2,171	-0.32%
2020/09/01	4.1	11.25	1	11.55	11.10	3.1	2,031	0.15%
2020/08/31	0	0.00	10	11.10	10.85	-10	2,084	-0.48%
2020/08/28	0	11.35	0	0.00	10.90	0	2,094	0.00%
2020/08/27	1	10.90	0	0.00	11.10	1	2,112	0.05%
2020/08/20	5	10.97	0	0.00	10.40	5	2,123	0.24%
2020/08/19	2	11.25	1	11.40	11.30	1	2,077	0.05%
2020/08/18	4	11.60	0	0.00	11.55	4	2,069	0.19%
2020/08/17	10	11.75	12	11.77	11.70	-2	2,075	-0.10%
2020/08/14	1	11.20	0	0.00	11.30	1	2,038	0.05%
2020/08/13	3	11.25	0	0.00	11.20	3	2,033	0.15%
2020/08/11	8	11.11	0	0.00	11.30	8	2,042	0.39%
2020/08/10	2	11.35	0	0.00	11.40	2	2,035	0.10%
2020/08/03	0	0.00	2	12.00	11.80	-2	2,056	-0.10%
2020/07/31	2	12.00	10	11.60	12.00	-8	2,039	-0.39%
2020/07/30	0	0.00	1	11.20	11.00	-1	1,949	-0.05%
2020/07/28	6	10.98	18	10.71	10.75	-12	1,958	-0.61%
2020/07/27	3	11.22	4	11.35	11.20	-1	1,951	-0.05%
2020/07/24	9	11.31	0	0.00	11.25	9	1,988	0.45%
2020/07/21	0	0.00	3	11.57	11.80	-3	2,025	-0.15%
2020/07/20	1	11.25	1	11.35	11.30	0	2,010	0.00%
2020/07/17	1	11.85	3	12.00	11.55	-2	2,006	-0.10%
2020/07/16	0	0.00	3	11.65	11.60	-3	1,998	-0.15%
2020/07/15	2	11.75	2	12.08	11.65	0	2,019	0.00%
2020/07/14	2	11.80	1	11.85	11.80	1	2,014	0.05%
2020/07/13	3	11.82	9	12.07	12.20	-6	2,016	-0.30%
2020/07/10	6	11.90	1	12.10	11.80	5	2,011	0.25%
2020/07/09	22	12.36	0	0.00	12.25	22	1,988	1.11%
2020/07/08	37	12.86	10	12.59	12.65	27	1,940	1.39%
2020/07/07	2	12.00	8	11.61	12.00	-6	1,684	-0.36%
2020/07/06	0	0.00	3	11.22	11.25	-3	1,610	-0.19%
2020/07/03	0	0.00	11	11.15	11.00	-11	1,589	-0.69%
2020/06/30	2	10.50	0	0.00	10.60	2	1,633	0.12%
2020/06/29	4	10.58	0	0.00	10.55	4	1,644	0.24%
2020/06/23	5	11.00	1	10.95	10.90	4	1,664	0.24%
2020/06/22	1	11.35	0	0.00	11.25	1	1,665	0.06%
2020/06/18	0	0.00	1	10.90	10.95	-1	1,633	-0.06%
2020/06/11	0	0.00	10	11.00	10.85	-10	1,733	-0.58%
2020/06/10	10	11.35	1	11.25	11.25	9	1,732	0.52%
2020/06/08	0	0.00	14	11.31	11.35	-14	1,807	-0.77%
2020/06/05	10	11.50	2	11.20	11.55	8	1,780	0.45%
2020/06/04	0	0.00	1	10.70	10.55	-1	1,705	-0.06%
2020/06/02	0	0.00	4	10.50	10.50	-4	1,793	-0.22%
2020/05/21	3	10.70	0	0.00	10.75	3	1,881	0.16%
2020/05/14	7	11.06	0	0.00	10.85	7	1,875	0.37%
2020/05/12	2	11.40	0	0.00	11.40	2	1,850	0.11%
2020/05/05	3	11.30	2	11.45	11.30	1	1,813	0.06%
2020/04/30	3	11.63	0	0.00	11.75	3	1,808	0.17%
2020/04/29	5	11.67	0	0.00	11.60	5	1,812	0.28%
2020/04/27	0	0.00	6	11.25	11.45	-6	1,758	-0.34%
2020/04/23	0	0.00	5	11.05	11.15	-5	1,761	-0.28%
2020/04/06	0	0.00	1	10.10	10.00	-1	1,996	-0.05%
2020/04/01	2	9.43	5	10.00	9.84	-3	1,973	-0.15%
2020/03/30	0	0.00	1	9.20	9.17	-1	1,897	-0.05%
2020/03/27	10	9.27	10	9.05	9.25	0	1,890	0.00%
2020/03/26	0	0.00	10	8.70	8.89	-10	1,865	-0.54%
2020/03/24	3	7.90	0	0.00	7.96	3	1,864	0.16%
2020/03/20	0	0.00	12	8.20	7.93	-12	1,909	-0.63%
2020/03/19	0	0.00	4	7.80	7.66	-4	1,914	-0.21%
2020/03/18	0	0.00	1	9.08	8.51	-1	1,893	-0.05%
2020/03/17	3	9.50	0	0.00	9.20	3	1,863	0.16%
2020/03/16	5	10.40	5	10.60	10.20	0	1,821	0.00%
2020/03/13	3	10.45	0	0.00	10.50	3	1,807	0.17%
2020/03/12	20	11.90	20	11.57	11.60	0	1,760	0.00%
2020/03/06	2	13.65	0	0.00	13.70	2	1,661	0.12%
2020/03/05	2	13.95	0	0.00	13.95	2	1,566	0.13%
2020/02/27	0	0.00	5	13.60	13.15	-5	1,444	-0.35%
2020/02/17	0	0.00	10	14.10	14.10	-10	1,436	-0.70%
2020/02/13	10	14.05	1	14.30	14.05	9	1,482	0.61%
2020/02/12	0	0.00	3	14.25	14.25	-3	1,485	-0.20%
2020/02/04	1	14.25	0	0.00	14.15	1	1,458	0.07%
2020/02/03	10	13.70	0	0.00	13.70	10	1,471	0.68%
2020/01/30	19	15.09	0	0.00	14.85	19	1,448	1.31%
2020/01/17	2	16.70	0	0.00	16.75	2	1,420	0.14%
2020/01/16	2	16.85	0	0.00	16.85	2	1,412	0.14%
2020/01/15	1	16.90	10	16.68	16.90	-9	1,402	-0.64%
2020/01/14	0	0.00	2	16.80	16.75	-2	1,386	-0.14%
2020/01/13	2	16.50	0	0.00	16.50	2	1,318	0.15%
2020/01/10	2	15.85	1	15.70	15.80	1	1,292	0.08%
2020/01/09	3	15.88	0	0.00	15.75	3	1,295	0.23%
2020/01/08	0	0.00	20	15.98	15.85	-20	1,288	-1.55%
2020/01/07	0	0.00	6	15.98	16.15	-6	1,274	-0.47%
2020/01/03	26	16.50	0	0.00	16.65	26	1,230	2.11%
2020/01/02	4	16.50	12	15.86	16.50	-8	1,195	-0.67%
2019/12/31	0	0.00	10	15.15	15.15	-10	1,074	-0.93%
2019/12/30	1	15.20	0	0.00	15.15	1	1,190	0.08%
2019/12/26	5	15.20	0	0.00	15.20	5	1,223	0.41%
2019/12/24	0	0.00	1	15.10	15.10	-1	1,248	-0.08%
2019/12/23	1	15.40	1	15.25	15.15	0	1,253	0.00%
2019/12/20	1	15.45	0	0.00	15.40	1	1,256	0.08%
2019/12/19	1	15.70	10	15.70	15.70	-9	1,270	-0.71%
2019/12/18	2	15.70	0	0.00	15.65	2	1,299	0.15%
2019/12/17	0	0.00	13	15.40	15.35	-13	1,263	-1.03%
2019/12/16	3	14.85	10	15.10	15.25	-7	1,236	-0.57%
2019/12/13	7	14.62	12	14.38	14.45	-5	1,184	-0.42%
2019/12/12	3	14.90	0	0.00	14.95	3	1,159	0.26%
2019/12/11	1	15.05	0	0.00	15.10	1	1,154	0.09%
2019/12/10	1	15.10	5	15.05	15.10	-4	1,153	-0.35%
2019/12/06	7	14.90	0	0.00	14.90	7	1,145	0.61%
2019/12/05	8	15.05	10	15.10	15.10	-2	1,144	-0.17%
2019/12/03	14	14.79	0	0.00	14.75	14	1,141	1.23%
2019/12/02	11	14.80	0	0.00	14.80	11	1,150	0.96%
2019/11/28	0	0.00	2	15.05	15.10	-2	1,173	-0.17%
2019/11/27	0	0.00	1	15.10	15.05	-1	1,223	-0.08%
2019/11/25	0	0.00	10	15.10	15.10	-10	1,210	-0.83%
2019/11/21	3	15.35	10	15.10	15.30	-7	1,207	-0.58%
2019/11/20	10	15.05	10	15.10	15.15	0	1,188	0.00%
2019/11/15	0	0.00	7	14.90	14.95	-7	1,174	-0.60%
2019/11/13	10	14.98	5	14.60	15.00	5	1,173	0.43%
2019/11/08	0	0.00	4	16.15	16.15	-4	1,134	-0.35%
2019/11/07	0	0.00	1	16.50	16.30	-1	1,135	-0.09%
2019/11/05	0	0.00	1	16.85	16.80	-1	1,135	-0.09%
2019/11/04	5	16.70	17	16.70	16.65	-12	1,149	-1.04%
2019/11/01	5	16.50	0	0.00	16.45	5	1,166	0.43%
2019/10/31	10	16.60	3	16.65	16.60	7	1,182	0.59%
2019/10/29	10	17.15	1	17.20	17.10	9	1,167	0.77%
2019/10/28	9	17.43	0	0.00	17.40	9	1,168	0.77%
2019/10/24	10	17.60	0	0.00	17.55	10	1,175	0.85%
2019/10/17	0	0.00	10	17.65	17.60	-10	1,217	-0.82%
2019/10/14	0	0.00	1	17.75	17.65	-1	1,231	-0.08%
2019/10/08	10	17.90	0	0.00	17.80	10	1,239	0.81%
2019/10/03	0	0.00	27	18.17	18.60	-27	1,118	-2.41%
2019/09/27	10	17.60	0	0.00	17.55	10	1,105	0.90%
2019/09/26	11	17.91	0	0.00	17.90	11	1,131	0.97%
2019/09/23	0	0.00	22	18.02	18.20	-22	1,185	-1.86%
2019/09/20	0	0.00	1	17.50	17.40	-1	1,136	-0.09%
2019/09/19	10	17.50	0	0.00	17.45	10	1,158	0.86%
2019/09/18	5	17.40	0	0.00	17.50	5	1,172	0.43%
2019/09/12	0	0.00	2	17.80	17.80	-2	1,188	-0.17%
2019/09/05	14	18.06	0	0.00	17.90	14	1,234	1.13%
2019/09/04	2	18.15	0	0.00	18.15	2	1,232	0.16%
2019/09/03	0	0.00	1	18.10	18.00	-1	1,240	-0.08%
2019/08/27	0	0.00	10	17.08	17.00	-10	1,222	-0.82%
2019/08/26	3	17.00	0	0.00	17.00	3	1,249	0.24%
2019/08/15	0	0.00	5	17.10	17.00	-5	1,341	-0.37%
2019/08/13	0	0.00	15	16.93	17.05	-15	1,349	-1.11%
2019/08/12	5	16.30	5	16.45	16.45	0	1,350	0.00%
2019/08/05	5	16.85	0	0.00	16.55	5	1,404	0.36%
2019/08/02	0	0.00	6	17.25	17.30	-6	1,409	-0.43%
2019/08/01	0	0.00	10	18.00	17.85	-10	1,416	-0.71%
2019/07/30	0	0.00	14	18.25	18.15	-14	1,432	-0.98%
2019/07/26	10	18.65	0	0.00	18.65	10	1,474	0.68%
2019/07/24	0	0.00	3	18.30	18.25	-3	1,561	-0.19%
2019/07/23	0	0.00	2	18.25	18.35	-2	1,611	-0.12%
2019/07/22	0	0.00	2	17.80	17.80	-2	1,642	-0.12%
2019/07/19	30	18.22	0	0.00	18.00	30	1,675	1.79%
2019/07/18	1	18.10	20	18.53	18.05	-19	1,809	-1.05%
2019/07/17	20	18.80	0	0.00	18.65	20	2,214	0.90%
2019/07/09	6	18.58	0	0.00	18.55	6	2,865	0.21%
2019/07/08	5	19.25	0	0.00	18.95	5	2,886	0.17%
2019/07/05	0	0.00	2	19.25	19.25	-2	2,977	-0.07%
2019/07/02	0	0.00	12	19.65	19.95	-12	3,071	-0.39%
2019/07/01	6	19.05	0	0.00	19.10	6	3,116	0.19%
2019/06/26	5	18.76	0	0.00	18.70	5	3,248	0.15%
2019/06/24	2	19.58	1	19.75	19.55	1	3,327	0.03%
2019/06/21	0	0.00	1	19.70	19.55	-1	3,581	-0.03%
2019/06/20	0	0.00	1	19.60	19.60	-1	3,676	-0.03%
2019/06/18	2	18.90	0	0.00	18.85	2	4,093	0.05%
2019/06/17	0	0.00	1	19.55	19.40	-1	4,123	-0.02%
2019/06/13	0	0.00	2	19.50	19.35	-2	4,418	-0.05%
2019/06/12	0	0.00	1	19.25	19.20	-1	4,474	-0.02%
2019/06/11	10	19.14	1	19.05	19.15	9	4,545	0.20%
2019/06/10	1	18.90	1	19.05	18.90	0	4,831	0.00%
2019/06/05	0	0.00	1	19.35	19.10	-1	4,921	-0.02%
2019/06/04	6	19.17	0	0.00	19.00	6	5,196	0.12%
2019/06/03	2	19.00	2	18.98	19.00	0	5,485	0.00%
2019/05/31	1	19.15	0	0.00	19.15	1	5,623	0.02%
2019/05/30	1	18.80	1	19.05	18.75	0	5,667	0.00%
2019/05/28	0	0.00	2	18.15	18.15	-2	6,344	-0.03%
2019/05/27	3	18.00	0	0.00	18.00	3	6,406	0.05%
2019/05/23	1	18.00	0	0.00	17.90	1	6,798	0.01%
2019/05/17	0	0.00	23	17.75	17.40	-23	7,548	-0.30%
2019/05/16	3	18.00	0	0.00	18.00	3	8,159	0.04%
2019/05/14	3	17.45	0	0.00	18.15	3	8,557	0.04%
2019/05/13	0	0.00	10	17.86	17.75	-10	8,610	-0.12%
2019/05/10	24	18.70	0	0.00	18.25	24	8,636	0.28%
2019/05/09	0	0.00	23	18.75	18.20	-23	8,684	-0.26%
2019/05/08	0	0.00	1	18.70	18.90	-1	8,707	-0.01%
2019/05/07	1	19.20	7	19.24	19.10	-6	8,754	-0.07%
2019/05/06	1	18.95	0	0.00	18.90	1	8,890	0.01%
2019/05/03	2	19.58	1	19.60	19.50	1	8,868	0.01%
2019/05/02	12	19.51	11	19.60	19.50	1	8,861	0.01%
2019/04/30	23	19.35	32	19.40	19.30	-9	8,840	-0.10%
2019/04/29	1	20.30	16	20.62	20.00	-15	8,788	-0.17%
2019/04/26	1	20.70	0	0.00	20.55	1	8,746	0.01%
2019/04/25	12	20.84	10	21.05	20.95	2	8,709	0.02%
2019/04/24	4	21.10	5	21.00	20.85	-1	8,691	-0.01%
2019/04/23	143	22.25	100	22.24	21.65	43	8,579	0.50%	大買/
2019/04/22	1	20.95	1	21.35	21.65	0	8,170	0.00%
2019/04/19	1	20.95	0	0.00	20.90	1	8,086	0.01%
2019/04/18	2	20.98	16	21.22	20.70	-14	8,058	-0.17%
2019/04/17	13	21.49	103	21.45	21.30	-90	7,997	-1.13%	大賣/
2019/04/16	168	22.01	67	22.05	21.85	101	7,921	1.27%	大買/鉅額交易
2019/04/15	4	21.44	4	20.95	21.60	0	7,713	0.00%
2019/04/12	1	20.55	0	0.00	20.55	1	7,600	0.01%
2019/04/11	0	0.00	1	21.75	21.10	-1	7,598	-0.01%
2019/04/10	2	21.18	2	21.20	21.45	0	7,498	0.00%
2019/04/09	4	21.23	1	21.30	21.10	3	7,482	0.04%
2019/04/08	12	21.15	2	21.38	21.10	10	7,475	0.13%
2019/04/03	3	21.37	9	21.24	21.15	-6	7,446	-0.08%
2019/04/02	1	20.85	0	0.00	20.80	1	7,366	0.01%
2019/04/01	0	0.00	3	20.60	20.40	-3	7,315	-0.04%
2019/03/28	1	20.40	52	20.68	20.40	-51	7,281	-0.70%
2019/03/27	11	20.95	75	21.02	20.85	-64	7,371	-0.87%
2019/03/26	71	21.43	6	21.34	21.30	65	7,649	0.85%
2019/03/25	5	20.85	6	20.69	21.05	-1	7,476	-0.01%
2019/03/22	8	21.74	3	21.82	21.30	5	7,428	0.07%
2019/03/21	65	21.78	6	21.58	22.15	59	7,226	0.82%
2019/03/20	0	0.00	5	20.85	20.90	-5	7,022	-0.07%
2019/03/19	0	0.00	1	21.00	20.75	-1	7,005	-0.01%
2019/03/18	89	21.32	82	21.21	21.15	7	6,945	0.10%
2019/03/15	1	20.60	2	20.70	20.70	-1	6,757	-0.01%
2019/03/14	12	20.58	5	20.50	20.55	7	6,726	0.10%
2019/03/13	77	21.32	79	20.82	20.70	-2	6,777	-0.03%
2019/03/12	17	20.21	0	0.00	20.30	17	6,556	0.26%
2019/03/11	0	0.00	1	20.60	20.40	-1	6,594	-0.02%
2019/03/08	9	20.72	5	20.90	20.50	4	6,674	0.06%
2019/03/07	0	0.00	2	20.90	20.80	-2	6,451	-0.03%
2019/03/06	1	20.80	3	20.75	20.75	-2	6,282	-0.03%
2019/03/05	5	20.60	8	20.79	20.50	-3	6,401	-0.05%
2019/03/04	10	20.82	5	20.82	20.90	5	6,402	0.08%
2019/02/27	10	20.63	11	20.68	20.60	-1	6,134	-0.02%
2019/02/26	5	19.95	0	0.00	19.90	5	5,759	0.09%
2019/02/25	8	20.13	4	20.24	20.20	4	5,731	0.07%
2019/02/22	19	20.39	19	20.65	20.25	0	5,680	0.00%
2019/02/21	6	19.86	53	20.19	20.60	-47	5,529	-0.85%
2019/02/20	60	20.26	37	20.29	20.15	23	5,470	0.42%
2019/02/19	19	19.88	13	20.11	19.90	6	5,320	0.11%
2019/02/18	1	20.50	31	20.68	20.30	-30	5,299	-0.57%
2019/02/15	75	19.72	58	19.71	19.75	17	5,062	0.34%
2019/02/14	11	19.09	16	19.16	19.55	-5	4,542	-0.11%
2019/02/13	0	0.00	6	17.64	17.80	-6	4,384	-0.14%
2019/02/12	8	17.30	3	17.55	17.60	5	4,524	0.11%
2019/01/30	20	17.20	15	17.35	17.00	5	4,689	0.11%
2019/01/29	2	16.80	0	0.00	17.05	2	4,771	0.04%
2019/01/28	0	0.00	1	16.85	17.05	-1	4,912	-0.02%
2019/01/25	28	17.01	31	17.06	17.10	-3	5,187	-0.06%
2019/01/22	0	0.00	2	16.55	16.20	-2	5,487	-0.04%
2019/01/16	10	16.55	1	16.50	16.45	9	5,698	0.16%
2019/01/15	1	16.55	0	0.00	16.55	1	5,809	0.02%
2019/01/10	1	16.30	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	2	16.60	16.40	-2	5,954	-0.03%
2019/01/08	1	16.40	0	0.00	16.30	1	5,981	0.02%
2019/01/07	5	16.30	1	16.00	16.40	4	6,030	0.07%
2019/01/03	1	16.50	0	0.00	16.20	1	6,201	0.02%
2019/01/02	0	0.00	3	16.12	16.15	-3	6,367	-0.05%
2018/12/28	1	16.50	1	16.30	16.05	0	6,500	0.00%
2018/12/27	1	16.65	0	0.00	16.50	1	6,529	0.02%
2018/12/26	1	16.85	1	16.45	16.35	0	6,578	0.00%
2018/12/21	2	17.33	5	17.40	17.30	-3	6,885	-0.04%
2018/12/20	10	17.63	0	0.00	17.15	10	7,010	0.14%
2018/12/19	23	18.62	32	18.64	18.35	-9	6,916	-0.13%
2018/12/18	7	17.49	15	17.30	17.50	-8	6,619	-0.12%
2018/12/17	17	17.15	2	17.23	17.05	15	6,574	0.23%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/13	1	17.05	1	17.15	17.10	0	6,541	0.00%
2018/12/12	0	0.00	4	17.10	17.10	-4	6,567	-0.06%
2018/12/11	5	16.80	0	0.00	16.85	5	6,585	0.08%
2018/12/10	2	16.75	5	16.80	16.70	-3	6,789	-0.04%
2018/12/07	5	17.45	3	17.32	17.40	2	6,846	0.03%
2018/12/06	10	17.60	8	17.25	16.80	2	6,864	0.03%
2018/12/05	6	18.03	3	18.42	18.30	3	6,779	0.04%
2018/12/04	13	18.86	16	18.91	18.50	-3	6,829	-0.04%
2018/12/03	0	0.00	6	18.59	18.50	-6	6,770	-0.09%
2018/11/30	18	18.05	0	0.00	17.85	18	6,647	0.27%
2018/11/29	14	17.94	20	17.83	17.60	-6	6,593	-0.09%
2018/11/28	11	17.85	4	17.85	17.70	7	6,479	0.11%
2018/11/27	0	0.00	11	17.15	17.20	-11	6,256	-0.18%
2018/11/26	11	16.69	3	16.55	16.55	8	6,309	0.13%
2018/11/23	1	16.60	0	0.00	16.35	1	6,312	0.02%
2018/11/22	1	16.75	1	16.75	16.65	0	6,292	0.00%
2018/11/21	2	16.88	6	16.65	17.10	-4	6,290	-0.06%
2018/11/20	1	17.05	1	17.15	16.80	0	6,274	0.00%
2018/11/16	0	0.00	6	16.96	16.55	-6	6,064	-0.10%
2018/11/15	5	16.70	0	0.00	16.50	5	6,016	0.08%
2018/11/14	2	17.05	8	16.99	17.00	-6	5,907	-0.10%
2018/11/13	5	16.79	5	16.42	17.00	0	5,903	0.00%
2018/11/12	17	17.00	9	16.91	16.80	8	5,826	0.14%
2018/11/09	3	16.90	2	16.30	17.15	1	5,681	0.02%
2018/11/08	4	16.73	2	16.55	16.45	2	5,594	0.04%
2018/11/07	3	16.42	2	16.48	16.30	1	5,495	0.02%
2018/11/06	2	16.80	6	16.64	16.30	-4	5,555	-0.07%
2018/11/05	11	16.65	8	16.84	16.70	3	5,505	0.05%
2018/11/02	4	16.14	5	16.07	16.70	-1	5,372	-0.02%
2018/11/01	3	15.27	1	15.30	15.60	2	5,116	0.04%
2018/10/31	2	15.43	3	15.42	15.30	-1	5,056	-0.02%
2018/10/30	4	15.04	0	0.00	15.20	4	4,960	0.08%
2018/10/26	1	13.95	0	0.00	13.95	1	4,903	0.02%
2018/10/23	0	0.00	5	15.25	14.95	-5	4,996	-0.10%
2018/10/22	0	0.00	2	15.13	15.60	-2	4,969	-0.04%
2018/10/18	1	14.95	4	14.78	14.85	-3	5,176	-0.06%
2018/10/17	2	15.20	0	0.00	14.70	2	5,450	0.04%
2018/10/16	1	14.95	0	0.00	15.10	1	5,724	0.02%
2018/10/15	3	15.13	0	0.00	15.00	3	6,193	0.05%
2018/10/12	6	13.98	0	0.00	14.75	6	6,200	0.10%
2018/10/09	4	16.93	4	17.50	16.90	0	6,329	0.00%
2018/10/08	1	18.55	4	18.39	18.30	-3	6,201	-0.05%
2018/10/02	5	20.45	0	0.00	20.35	5	6,449	0.08%
2018/09/27	6	21.74	5	21.90	21.60	1	6,970	0.01%
2018/09/26	0	0.00	1	21.05	21.20	-1	6,871	-0.01%
2018/09/25	0	0.00	6	20.71	20.55	-6	6,936	-0.09%
2018/09/21	1	19.90	2	20.30	20.35	-1	7,004	-0.01%
2018/09/20	1	20.20	1	19.90	19.90	0	7,220	0.00%
2018/09/19	12	20.19	0	0.00	20.05	12	7,458	0.16%
2018/09/18	0	0.00	1	20.15	20.00	-1	7,955	-0.01%
2018/09/17	0	0.00	20	21.05	20.75	-20	8,141	-0.25%
2018/09/14	16	20.98	29	21.17	21.60	-13	8,374	-0.16%
2018/09/13	35	19.73	3	19.83	20.55	32	8,871	0.36%
2018/09/12	6	19.89	0	0.00	19.35	6	9,600	0.06%
2018/09/11	1	19.85	1	20.35	20.20	0	10,171	0.00%
2018/09/07	0	0.00	1	22.10	21.65	-1	10,298	-0.01%
2018/09/04	0	0.00	1	23.45	23.45	-1	10,421	-0.01%
2018/09/03	0	0.00	9	23.17	23.10	-9	10,461	-0.09%
2018/08/31	3	24.48	13	24.31	24.00	-10	10,473	-0.10%
2018/08/30	2	23.70	1	23.70	23.80	1	10,375	0.01%
2018/08/29	2	23.13	3	23.27	23.25	-1	10,383	-0.01%
2018/08/28	2	23.23	0	0.00	23.05	2	10,426	0.02%
2018/08/27	0	0.00	2	22.60	23.05	-2	10,485	-0.02%
2018/08/23	1	22.45	0	0.00	22.35	1	10,675	0.01%
2018/08/17	0	0.00	1	22.85	22.55	-1	11,181	-0.01%
2018/08/16	2	22.63	6.1	22.69	22.55	-4.1	11,174	-0.04%
2018/08/15	1	22.55	9	22.53	22.25	-8	11,171	-0.07%
2018/08/14	14	23.36	10	23.36	23.35	4	11,104	0.04%
2018/08/13	11	23.00	13	22.77	22.75	-2	11,218	-0.02%
2018/08/10	15	25.25	7	25.36	24.80	8	11,066	0.07%
2018/08/09	0	0.00	19	25.91	25.80	-19	11,022	-0.17%
2018/08/08	6	26.73	3	26.43	26.10	3	11,075	0.03%
2018/08/07	0	0.00	3	27.08	26.80	-3	11,112	-0.03%
2018/08/06	7	27.21	3	27.03	26.80	4	11,158	0.04%
2018/08/03	4	27.38	4	27.63	27.80	0	11,206	0.00%
2018/08/02	14	27.65	2	27.98	27.10	12	11,191	0.11%
2018/08/01	5	28.65	2	28.65	28.65	3	11,116	0.03%
2018/07/31	3	28.68	2	29.03	28.75	1	11,093	0.01%
2018/07/30	3	29.02	16	28.62	28.60	-13	11,145	-0.12%
2018/07/27	8	29.10	2	29.40	29.50	6	11,101	0.05%
2018/07/26	16	29.52	4	29.13	28.75	12	11,048	0.11%
2018/07/25	10	29.58	4	29.51	29.20	6	10,983	0.05%
2018/07/24	33	29.80	49	29.87	29.75	-16	10,894	-0.15%
2018/07/23	34	29.81	51	29.71	29.00	-17	10,692	-0.16%
2018/07/20	18	29.77	22	29.39	30.25	-4	10,404	-0.04%
2018/07/19	3	28.13	1	28.50	28.50	2	9,941	0.02%
2018/07/18	3	28.93	8	28.34	28.15	-5	9,977	-0.05%
2018/07/17	4	27.25	5	27.52	27.50	-1	9,791	-0.01%
2018/07/16	13	28.43	6	28.07	27.75	7	9,749	0.07%
2018/07/13	2	28.50	14	28.81	28.50	-12	9,704	-0.12%
2018/07/12	13	28.42	2	28.20	28.20	11	9,610	0.11%
2018/07/11	7	29.01	29	29.05	28.70	-22	9,559	-0.23%
2018/07/10	26	28.73	24	28.83	28.80	2	9,516	0.02%
2018/07/09	30	29.20	20	29.14	28.90	10	9,332	0.11%
2018/07/06	41	27.01	66	26.82	29.10	-25	8,951	-0.28%
2018/07/05	7	26.92	9	27.09	26.70	-2	8,674	-0.02%
2018/07/04	11	26.80	6	26.84	26.40	5	8,667	0.06%
2018/07/03	3	27.97	0	0.00	27.10	3	8,645	0.03%
2018/07/02	4	28.50	6	28.59	28.30	-2	8,549	-0.02%
2018/06/29	39	29.16	10	28.93	28.70	29	8,516	0.34%
2018/06/28	11	29.38	72	28.21	27.90	-61	8,497	-0.72%
2018/06/27	82	28.36	53	28.30	29.25	29	8,282	0.35%
2018/06/26	13	28.58	18	28.68	28.40	-5	7,862	-0.06%
2018/06/25	12	29.20	4	29.70	27.90	8	7,912	0.10%
2018/06/22	26	31.41	83	30.70	30.00	-57	7,719	-0.74%
2018/06/21	156	30.95	152	29.54	31.15	4	7,077	0.06%	大買/大賣/
2018/06/20	200	28.53	57	28.19	28.90	143	6,337	2.26%	大買/鉅額交易
2018/06/19	7	25.72	6	25.48	26.95	1	5,755	0.02%
2018/06/14	6	26.83	8	26.29	26.10	-2	5,531	-0.04%
2018/06/13	3	25.57	1	25.55	25.45	2	5,452	0.04%
2018/06/12	2	25.70	4	25.76	25.45	-2	5,472	-0.04%
2018/06/11	17	25.82	1	25.40	25.35	16	5,462	0.29%
2018/06/08	2	26.00	0	0.00	26.00	2	5,461	0.04%
2018/06/06	0	0.00	6	27.02	27.05	-6	5,647	-0.11%
2018/06/05	8	26.71	9	26.86	26.65	-1	5,842	-0.02%
2018/06/04	11	26.63	10	27.06	26.10	1	5,868	0.02%
2018/06/01	14	26.76	6	27.00	26.90	8	5,796	0.14%
2018/05/31	18	27.17	4	27.19	26.50	14	5,749	0.24%
2018/05/30	16	29.63	10	29.64	28.35	6	5,640	0.11%
2018/05/29	3	27.98	34	28.60	28.90	-31	5,324	-0.58%
2018/05/28	1	26.70	1.7	26.30	26.30	-0.7	5,210	-0.01%
2018/05/25	4	25.98	0	0.00	26.10	4	5,249	0.08%
2018/05/24	0	0.00	4	27.00	26.65	-4	5,281	-0.08%
2018/05/23	7	27.01	2	26.95	26.60	5	5,324	0.09%
2018/05/22	3	27.40	21	27.15	27.05	-18	5,393	-0.33%
2018/05/21	7	27.71	35	27.31	27.80	-28	5,422	-0.52%
2018/05/17	11	27.01	8	26.90	26.55	3	5,550	0.05%
2018/05/16	9	27.18	21	27.30	27.60	-12	5,693	-0.21%
2018/05/15	3	26.90	15	27.15	26.85	-12	5,781	-0.21%
2018/05/14	1	26.50	20	26.36	26.30	-19	5,912	-0.32%
2018/05/11	5	26.00	1	25.30	26.65	4	6,014	0.07%
2018/05/10	4	25.70	3	25.62	25.20	1	5,914	0.02%
2018/05/09	2	24.70	1	25.40	24.60	1	5,892	0.02%
2018/05/08	1	25.15	2	25.03	25.05	-1	5,890	-0.02%
2018/05/07	0	0.00	10	24.90	25.05	-10	5,933	-0.17%
2018/05/04	10	24.40	3	24.52	23.90	7	5,922	0.12%
2018/05/03	1	24.15	3	24.03	23.85	-2	5,928	-0.03%
2018/05/02	10	23.72	18	24.08	23.70	-8	5,947	-0.13%
2018/04/30	2	23.30	2	23.05	23.25	0	5,972	0.00%
2018/04/27	17	22.46	9	22.76	22.30	8	6,007	0.13%
2018/04/26	1	21.00	12	21.37	21.00	-11	6,148	-0.18%
2018/04/25	2	21.05	0	0.00	21.60	2	6,620	0.03%
2018/04/24	3	20.37	24	19.60	20.90	-21	6,808	-0.31%
2018/04/23	6	21.43	11	21.13	21.00	-5	6,836	-0.07%
2018/04/20	1	22.70	0	0.00	22.65	1	7,062	0.01%
2018/04/19	4	22.39	6	22.55	22.55	-2	7,196	-0.03%
2018/04/18	4	22.29	3	22.70	22.30	1	7,466	0.01%
2018/04/17	3	22.55	0	0.00	22.20	3	7,541	0.04%
2018/04/16	13	24.15	2	24.30	23.20	11	7,687	0.14%
2018/04/13	1	23.00	2	23.23	23.00	-1	8,000	-0.01%
2018/04/12	5	23.40	8	23.26	23.10	-3	8,475	-0.04%
2018/04/11	5	23.15	32	23.43	23.40	-27	8,792	-0.31%
2018/04/10	2	24.23	10	23.32	23.00	-8	9,255	-0.09%
2018/04/09	0	0.00	1	24.80	24.35	-1	9,832	-0.01%
2018/04/03	1	25.85	0	0.00	25.75	1	10,503	0.01%
2018/04/02	4	26.85	0	0.00	26.50	4	11,171	0.04%
2018/03/31	4	27.50	8	27.15	27.20	-4	11,562	-0.03%
2018/03/30	1	26.20	0	0.00	25.60	1	11,431	0.01%
2018/03/29	1	26.40	3	26.17	25.65	-2	11,564	-0.02%
2018/03/28	40	26.75	34	25.99	25.90	6	11,759	0.05%
2018/03/27	0	0.00	32	26.05	26.05	-32	11,555	-0.28%
2018/03/26	2	23.93	6	23.64	23.70	-4	11,556	-0.03%
2018/03/23	16	24.24	3	24.62	24.00	13	11,587	0.11%
2018/03/22	2	26.35	1	27.00	26.05	1	11,667	0.01%
2018/03/21	1	27.00	1	27.25	26.80	0	11,725	0.00%
2018/03/20	3	26.83	3	26.97	26.80	0	12,025	0.00%
2018/03/19	3	27.15	6	26.60	26.60	-3	12,383	-0.02%
2018/03/16	2	27.13	5	27.31	26.95	-3	12,813	-0.02%
2018/03/15	2	27.70	1	27.55	27.55	1	12,935	0.01%
2018/03/14	1	27.65	1	27.85	27.55	0	13,175	0.00%
2018/03/13	1	28.35	0	0.00	27.65	1	13,221	0.01%
2018/03/12	2	27.53	2	27.70	28.20	0	13,332	0.00%
2018/03/09	10	26.15	8	26.38	26.70	2	13,288	0.02%
2018/03/08	1	27.50	0	0.00	27.55	1	13,430	0.01%
2018/03/05	6	28.81	1	28.80	28.20	5	14,295	0.03%
2018/03/02	10	29.40	0	0.00	29.30	10	14,638	0.07%
2018/02/27	50	30.51	0	0.00	29.90	50	15,070	0.33%
2018/02/26	0	0.00	1	30.60	30.40	-1	15,303	-0.01%
2018/02/23	3	30.45	1	30.10	30.10	2	15,273	0.01%
2018/02/22	4	30.30	31	30.46	30.50	-27	15,393	-0.18%
2018/02/21	31	29.49	0	0.00	29.70	31	15,313	0.20%
2018/02/12	0	0.00	5	28.05	27.80	-5	15,343	-0.03%
2018/02/09	5	25.80	1	26.85	26.60	4	15,288	0.03%
2018/02/08	3	29.20	1	30.60	28.65	2	15,097	0.01%
2018/02/07	1	28.20	4	29.30	28.20	-3	14,990	-0.02%
2018/02/06	35	30.00	0	0.00	29.35	35	15,184	0.23%
2018/02/05	5	32.63	3	32.85	32.60	2	14,999	0.01%
2018/02/01	2	36.45	0	0.00	35.30	2	14,938	0.01%
2018/01/30	12	36.94	13	35.83	35.60	-1	15,085	-0.01%
2018/01/29	10	36.55	13	36.28	36.30	-3	15,087	-0.02%
2018/01/26	2	35.20	0	0.00	35.20	2	15,090	0.01%
2018/01/25	1	36.60	1	36.10	35.80	0	15,332	0.00%
2018/01/24	2	36.40	1	36.35	36.05	1	15,375	0.01%
2018/01/23	2	36.78	2	36.88	36.00	0	15,722	0.00%
2018/01/22	5	36.09	3	36.80	37.00	2	15,884	0.01%
2018/01/19	28	37.41	2	36.80	35.80	26	15,980	0.16%
2018/01/18	6	40.08	1	40.05	39.55	5	15,534	0.03%
2018/01/17	25	40.95	20	40.98	40.95	5	15,414	0.03%
2018/01/16	35	41.63	31	42.07	41.30	4	15,409	0.03%
2018/01/15	31	39.74	2	39.88	40.10	29	15,291	0.19%
2018/01/12	26	41.33	4	41.30	40.25	22	15,232	0.14%
2018/01/11	1	39.90	0	0.00	39.80	1	15,086	0.01%
2018/01/10	14	40.49	13	41.38	40.20	1	15,058	0.01%
2018/01/09	2	41.65	0	0.00	41.20	2	15,144	0.01%
2018/01/08	19	42.59	8	41.18	40.50	11	15,071	0.07%
2018/01/05	5	44.41	5	44.86	44.35	0	14,699	0.00%
2018/01/04	12	44.90	22.1	44.99	44.15	-10.1	14,418	-0.07%
2018/01/03	21	43.32	11	44.17	44.80	10	13,966	0.07%
2018/01/02	11	39.93	18	40.11	40.75	-7	13,344	-0.05%