達運 (6120)-玉山-士林券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
2,636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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/15	0	0.00	10	15.50	15.50	-10	10,424	-0.10%
2024/05/14	20	15.55	0	0.00	15.50	20	10,575	0.19%
2024/05/13	20	15.65	0	0.00	15.60	20	10,660	0.19%
2024/05/10	20	15.73	20	15.80	15.80	0	10,718	0.00%
2024/05/09	30	15.98	21	16.15	15.80	9	10,793	0.08%
2024/05/08	0	0.00	1	15.55	15.65	-1	10,798	-0.01%
2024/05/07	30	15.45	21	15.55	15.55	9	10,891	0.08%
2024/05/03	70	15.79	9	15.65	15.45	61	10,980	0.56%
2024/05/02	25	16.86	22	17.15	17.00	3	10,665	0.03%
2024/04/30	12	17.18	0	0.00	17.00	12	10,716	0.11%
2024/04/29	0	0.00	4.4	17.45	17.50	-4.4	10,872	-0.04%
2024/04/26	0	0.00	2	17.20	17.00	-2	10,955	-0.02%
2024/04/24	0.4	16.80	5	16.97	16.80	-4.7	12,382	-0.04%
2024/04/23	28	16.68	27	17.03	16.70	1	12,508	0.01%
2024/04/22	22	15.75	72	16.68	16.80	-50	12,501	-0.40%
2024/04/19	15	15.71	10	15.90	15.75	5	12,587	0.04%
2024/04/18	10	15.55	12	16.03	15.90	-2	13,006	-0.02%
2024/04/17	10	15.65	0	0.00	15.60	10	14,719	0.07%
2024/04/16	41	15.72	30	15.75	15.60	11	15,102	0.07%
2024/04/15	28	16.58	0	0.00	16.40	28	15,356	0.18%
2024/04/12	53	16.92	0	0.00	16.75	53	15,296	0.35%
2024/04/11	14	17.34	1	17.60	17.15	13	15,201	0.09%
2024/04/10	9	17.33	28	17.63	17.55	-19	15,264	-0.12%
2024/04/09	74	17.60	10	18.01	17.25	64	15,120	0.42%
2024/04/08	106	18.29	25	19.01	17.90	81	14,805	0.55%	大買/
2024/04/03	31	18.02	163	17.69	18.60	-132	13,686	-0.96%	大賣/鉅額交易
2024/04/02	44	17.03	57	17.15	16.95	-13	12,806	-0.10%
2024/04/01	40	16.43	12	16.54	16.55	28	12,262	0.23%
2024/03/29	30	16.13	70	16.37	16.10	-40	12,158	-0.33%
2024/03/28	10	16.00	30	16.18	16.15	-20	12,089	-0.17%
2024/03/27	1	16.15	19	16.06	15.95	-18	12,044	-0.15%
2024/03/26	0	0.00	12	16.19	15.90	-12	12,016	-0.10%
2024/03/25	20	16.00	23	16.38	16.25	-3	11,947	-0.03%
2024/03/22	0	0.00	20	15.93	15.95	-20	11,882	-0.17%
2024/03/21	10	15.60	25	15.69	15.80	-15	11,845	-0.13%
2024/03/20	10	15.75	20	16.00	15.65	-10	11,799	-0.08%
2024/03/19	10	16.00	0	0.00	15.85	10	11,777	0.08%
2024/03/18	5	15.80	2	16.00	15.95	3	11,743	0.03%
2024/03/15	0	0.00	3	15.60	15.75	-3	11,764	-0.03%
2024/03/14	33	15.72	0	0.00	15.65	33	11,757	0.28%
2024/03/13	48	16.46	0	0.00	15.95	48	11,681	0.41%
2024/03/12	24	16.46	32	16.96	16.95	-8	11,466	-0.07%
2024/03/11	16	15.82	35	16.43	16.50	-19	11,000	-0.17%
2024/03/07	114	15.45	2	15.68	15.35	112	10,660	1.05%	大買/鉅額交易
2024/03/06	24	15.80	0	0.00	15.60	24	10,579	0.23%
2024/03/05	10	15.65	33	16.01	16.05	-23	10,524	-0.22%
2024/03/04	11	15.45	2	15.80	15.50	9	10,356	0.09%
2024/03/01	15	15.60	0	0.00	15.40	15	10,307	0.15%
2024/02/29	5	15.68	0	0.00	15.65	5	10,277	0.05%
2024/02/27	12	15.80	20	15.85	15.80	-8	10,237	-0.08%
2024/02/26	53	16.05	27	16.19	16.20	26	10,170	0.26%
2024/02/23	28	16.36	26	16.71	16.20	2	10,157	0.02%
2024/02/22	80	16.62	2	16.75	16.35	78	10,080	0.77%
2024/02/21	13	16.54	11	16.75	16.50	2	10,022	0.02%
2024/02/20	15	16.82	2	16.70	16.65	13	9,965	0.13%
2024/02/19	15	17.07	4	17.43	16.85	11	9,869	0.11%
2024/02/16	23	16.77	51.7	17.01	17.10	-28.7	9,692	-0.30%
2024/02/15	16	16.40	11	16.45	16.30	5	9,410	0.05%
2024/02/05	36	15.81	10	15.85	15.75	26	9,238	0.28%
2024/02/02	10	15.50	10	15.75	15.50	0	9,147	0.00%
2024/02/01	20	15.25	22	15.38	15.35	-2	9,110	-0.02%
2024/01/31	31.7	15.71	2	16.00	15.50	29.7	9,015	0.33%
2024/01/30	121	16.23	10	16.15	16.10	111	8,903	1.25%	大買/鉅額交易
2024/01/29	2	15.65	1	16.00	15.85	1	8,780	0.01%
2024/01/26	27	15.99	23	16.39	15.80	4	8,713	0.05%
2024/01/25	25	16.07	0	0.00	15.95	25	8,589	0.29%
2024/01/24	32	16.47	3	16.40	16.25	29	8,453	0.34%
2024/01/23	12	16.69	18	16.85	16.40	-6	8,338	-0.07%
2024/01/22	49	16.61	3	16.72	16.45	46	8,093	0.57%
2024/01/19	76	17.06	62	16.92	16.90	14	7,868	0.18%
2024/01/18	10	17.15	87	17.06	17.45	-77	7,224	-1.07%
2024/01/17	28	16.18	2	15.85	15.90	26	6,305	0.41%
2024/01/16	55	16.42	5	16.85	16.40	50	6,114	0.82%
2024/01/15	20	16.76	18	17.13	16.80	2	5,822	0.03%
2024/01/12	62	16.62	68	16.82	16.80	-6	5,465	-0.11%
2024/01/11	37	16.91	51	17.04	16.45	-14	4,982	-0.28%
2024/01/10	37	14.55	114	15.69	16.25	-77	3,206	-2.40%	大賣/
2024/01/09	43	14.85	33	15.01	14.80	10	2,785	0.36%
2024/01/08	11	14.15	10	14.15	14.15	1	2,602	0.04%
2024/01/05	60	14.10	53	14.30	14.15	7	2,603	0.27%
2024/01/04	4	14.36	4	14.50	14.15	0	2,574	0.00%
2024/01/03	10	13.30	10	13.45	13.75	0	2,566	0.00%
2024/01/02	21	13.40	0	0.00	13.40	21	2,594	0.81%
2023/12/29	20	13.35	20	13.45	13.40	0	2,759	0.00%
2023/12/28	10	13.45	0	0.00	13.40	10	2,821	0.35%
2023/12/27	10	13.45	10	13.60	13.55	0	2,957	0.00%
2023/12/25	30	13.23	0	0.00	13.15	30	3,068	0.98%
2023/12/19	12	13.17	10	13.30	13.30	2	3,325	0.06%
2023/12/18	22	13.48	0	0.00	13.45	22	3,336	0.66%
2023/12/15	2	13.65	0	0.00	13.65	2	3,401	0.06%
2023/12/14	20	13.70	20	13.90	13.70	0	3,554	0.00%
2023/12/13	20	13.60	0	0.00	13.55	20	3,790	0.53%
2023/12/12	42	13.62	40	13.80	13.70	2	3,975	0.05%
2023/12/08	10	13.75	0	0.00	13.80	10	4,394	0.23%
2023/12/07	10	13.75	0	0.00	13.65	10	4,921	0.20%
2023/12/06	20	13.75	0	0.00	13.75	20	4,977	0.40%
2023/12/04	0	0.00	10	14.00	14.00	-10	5,037	-0.20%
2023/11/30	20	13.75	0	0.00	13.75	20	5,063	0.39%
2023/11/29	20	13.85	0	0.00	13.85	20	5,040	0.40%
2023/11/27	0	0.00	2	14.05	13.75	-2	5,065	-0.04%
2023/11/24	0	0.00	0.1	14.10	14.00	-0.1	5,075	0.00%
2023/11/22	3	14.12	3	14.20	14.10	0	5,085	0.00%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/17	2	13.70	0	0.00	13.75	2	5,101	0.04%
2023/11/16	0	0.00	2	13.80	13.60	-2	5,154	-0.04%
2023/11/15	0	0.00	2	13.70	13.65	-2	5,166	-0.04%
2023/11/13	0	0.00	1	13.35	13.40	-1	5,230	-0.02%
2023/11/09	67	13.69	0	0.00	13.55	67	5,324	1.26%
2023/11/07	10	13.95	10	13.90	13.90	0	5,473	0.00%
2023/11/03	10	14.05	1	13.90	13.90	9	5,876	0.15%
2023/10/26	20	14.15	0	0.00	14.10	20	6,188	0.32%
2023/10/25	0	0.00	2	14.40	14.45	-2	6,233	-0.03%
2023/10/24	12	14.05	0	0.00	14.15	12	6,379	0.19%
2023/10/23	0	0.00	10	14.20	14.00	-10	6,551	-0.15%
2023/10/20	10	13.55	0	0.00	13.50	10	6,653	0.15%
2023/10/19	20	13.73	0	0.00	13.80	20	6,736	0.30%
2023/10/16	3	14.52	1	14.90	14.30	2	7,417	0.03%
2023/10/12	0	0.00	11	15.05	14.85	-11	7,571	-0.15%
2023/10/11	73	15.10	20	14.85	14.75	53	7,913	0.67%
2023/10/06	15	16.05	0	0.00	15.90	15	8,521	0.18%
2023/10/05	10	16.34	16	16.25	16.30	-6	9,007	-0.07%
2023/10/04	10	15.70	10	16.05	16.20	0	9,543	0.00%
2023/10/03	0	0.00	60	15.97	16.05	-60	9,820	-0.61%
2023/10/02	0	0.00	11	16.18	16.15	-11	9,763	-0.11%
2023/09/25	0	0.00	1	16.15	16.05	-1	9,699	-0.01%
2023/09/22	1	15.90	10	15.30	16.00	-9	9,645	-0.09%
2023/09/20	1	15.60	0.5	15.55	15.55	0.5	9,535	0.01%
2023/09/19	30	15.75	0	0.00	15.85	30	9,608	0.31%
2023/09/18	11	16.10	29	16.21	16.10	-18	9,959	-0.18%
2023/09/14	10	15.97	32	15.83	15.70	-22	10,989	-0.20%
2023/09/13	51	14.69	1	14.65	14.95	50	11,493	0.44%
2023/09/12	33	15.03	0	0.00	14.50	33	11,354	0.29%
2023/09/11	0	0.00	1.5	15.50	15.50	-1.5	10,920	-0.01%
2023/09/08	0	0.00	5	14.15	14.10	-5	10,897	-0.05%
2023/09/07	11	14.10	0	0.00	14.10	11	10,884	0.10%
2023/09/06	0.2	14.90	0	0.00	14.60	0.2	10,845	0.00%
2023/09/01	0.1	14.90	0	0.00	14.90	0.1	10,824	0.00%
2023/08/31	0	0.00	15	14.90	14.90	-15	10,810	-0.14%
2023/08/30	0.1	14.65	0	0.00	14.75	0.1	10,924	0.00%
2023/08/29	5	14.50	15	14.55	14.55	-10	10,898	-0.09%
2023/08/28	20	14.43	0	0.00	14.40	20	10,894	0.18%
2023/08/25	20.1	14.70	4	14.85	14.70	16.1	10,884	0.15%
2023/08/24	10	14.95	10	15.25	14.85	0	10,970	0.00%
2023/08/23	21	14.40	20	14.50	14.50	1	10,905	0.01%
2023/08/18	10	15.00	0	0.00	15.10	10	10,763	0.09%
2023/08/17	0	0.00	10	15.55	15.45	-10	10,708	-0.09%
2023/08/16	10	15.15	0	0.00	15.10	10	10,657	0.09%
2023/08/15	0	0.00	13	15.42	15.45	-13	10,600	-0.12%
2023/08/14	30	14.85	30	14.90	14.85	0	10,529	0.00%
2023/08/11	0	0.00	10	15.20	15.30	-10	10,457	-0.10%
2023/08/10	23	14.61	23	14.67	14.70	0	10,312	0.00%
2023/08/09	26	15.13	0	0.00	15.10	26	10,074	0.26%
2023/08/08	1	16.80	11	17.00	16.75	-10	9,895	-0.10%
2023/08/07	1	16.15	11	16.54	16.50	-10	9,784	-0.10%
2023/08/04	2	16.03	1	16.25	16.25	1	9,731	0.01%
2023/08/02	20	16.25	20	16.10	16.15	0	9,702	0.00%
2023/08/01	1	16.65	1	16.90	16.65	0	9,609	0.00%
2023/07/31	6	16.65	8	17.14	16.65	-2	9,576	-0.02%
2023/07/28	10	16.75	10	17.15	16.95	0	9,484	0.00%
2023/07/27	2	17.60	23	17.21	17.20	-21	9,398	-0.22%
2023/07/26	44.1	16.76	1	16.45	16.45	43.1	9,213	0.47%
2023/07/25	10	17.15	10	17.45	17.65	0	8,969	0.00%
2023/07/24	26.1	17.40	0	0.00	17.25	26.1	8,812	0.30%
2023/07/21	52.1	17.98	20	18.45	17.70	32.1	8,670	0.37%
2023/07/20	11.1	19.04	0	0.00	18.90	11.1	8,434	0.13%
2023/07/19	0.1	19.20	48.3	19.28	19.20	-48.2	8,219	-0.59%
2023/07/18	31.1	18.64	1	19.20	18.20	30.1	7,875	0.38%
2023/07/17	1.1	18.90	3	19.13	18.95	-1.9	7,689	-0.03%
2023/07/14	48.1	18.84	77	18.72	18.75	-28.9	7,505	-0.39%
2023/07/13	17.2	19.81	126	20.09	19.15	-108.8	7,164	-1.52%	大賣/鉅額交易
2023/07/12	4.1	18.57	5	18.66	18.90	-0.9	6,415	-0.01%
2023/07/11	52	17.43	40	17.68	17.70	12	5,935	0.20%
2023/07/10	3	17.43	22	16.81	17.50	-19	5,248	-0.36%
2023/07/07	0	0.00	15	15.88	15.95	-15	4,908	-0.31%
2023/07/06	4	15.40	20	15.43	15.40	-16	4,824	-0.33%
2023/07/05	2	15.20	1	15.15	15.20	1	4,789	0.02%
2023/07/03	0	0.00	10	15.70	15.25	-10	4,747	-0.21%
2023/06/28	10	14.85	0	0.00	14.55	10	4,674	0.21%
2023/06/27	0	0.00	20	14.75	14.40	-20	4,644	-0.43%
2023/06/26	37	16.09	48	15.98	15.25	-11	4,497	-0.24%
2023/06/21	71	16.12	15	16.19	15.85	56	4,000	1.40%
2023/06/20	10	14.40	1	15.55	15.55	9	3,047	0.30%
2023/06/19	7	13.88	52	14.38	14.15	-45	2,575	-1.75%
2023/06/16	5	13.55	0	0.00	13.55	5	1,831	0.27%
2023/06/15	3	12.00	2	12.35	12.35	1	1,761	0.06%
2023/06/14	6	11.12	0	0.00	11.25	6	1,665	0.36%
2023/05/29	5	10.30	0	0.00	10.30	5	1,354	0.37%
2023/05/23	10	10.40	0	0.00	10.45	10	1,436	0.70%
2023/05/11	0	0.00	45	10.05	10.05	-45	1,583	-2.84%
2023/05/02	10	10.20	0	0.00	10.25	10	1,668	0.60%
2023/04/28	10	10.30	0	0.00	10.25	10	1,665	0.60%
2023/04/24	10	10.35	4	10.45	10.45	6	1,649	0.36%
2023/04/20	20	10.80	0	0.00	10.65	20	1,608	1.24%
2023/04/19	11	11.20	0	0.00	11.10	11	1,569	0.70%
2023/04/18	0	0.00	5	11.45	11.45	-5	1,532	-0.33%
2023/04/17	1	11.20	1	11.20	11.35	0	1,495	0.00%
2023/04/14	0	0.00	5	11.00	11.15	-5	1,448	-0.35%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/03/31	1	10.65	0	0.00	10.65	1	1,303	0.08%
2023/03/30	0	0.00	1	10.65	10.55	-1	1,277	-0.08%
2023/03/22	0	10.65	1	10.70	10.60	-1	1,209	-0.08%
2023/03/21	1	10.60	5	10.51	10.60	-4	1,145	-0.35%
2023/03/20	0	0.00	1	10.05	10.00	-1	1,074	-0.09%
2023/03/15	1	10.00	0	0.00	9.96	1	1,071	0.09%
2023/03/14	0	0.00	1	10.00	10.00	-1	1,073	-0.09%
2023/03/10	0.2	10.10	0	0.00	10.15	0.2	1,076	0.01%
2023/03/08	0	0.00	3	10.35	10.40	-3	1,064	-0.28%
2023/03/02	0	0.00	1	10.15	10.15	-1	1,020	-0.10%
2023/03/01	4	10.28	2	10.30	10.15	2	1,012	0.20%
2023/02/24	0	0.00	1	10.45	10.45	-1	994	-0.10%
2023/02/23	1	10.25	0	0.00	10.30	1	964	0.10%
2023/02/22	3	10.30	0	0.00	10.30	3	939	0.32%
2023/02/17	0	0.00	5	10.00	9.99	-5	841	-0.59%
2023/02/16	0	0.00	2	9.86	9.91	-2	802	-0.25%
2023/02/15	10	9.77	0	0.00	9.85	10	795	1.26%
2023/02/14	4	9.67	0	0.00	9.78	4	782	0.51%
2023/02/06	2	9.35	0	0.00	9.52	2	676	0.30%
2023/02/02	0	0.00	5	9.20	9.18	-5	624	-0.80%
2023/01/31	1	9.00	0	0.00	9.07	1	624	0.16%
2022/12/30	0	0.00	11	8.81	8.81	-11	666	-1.65%
2022/12/29	5	8.80	0	0.00	8.82	5	677	0.74%
2022/12/23	3	8.99	0	0.00	9.05	3	716	0.42%
2022/12/06	5	9.20	0	0.00	9.13	5	816	0.61%
2022/12/02	0	0.00	1	9.25	9.25	-1	826	-0.12%
2022/11/14	0	0.00	50	9.20	9.26	-50	1,339	-3.73%
2022/11/09	10	8.98	1	8.98	9.03	9	1,364	0.66%
2022/11/07	0	0.00	27	9.00	9.00	-27	1,421	-1.90%
2022/10/24	0	0.00	33	9.06	8.95	-33	1,553	-2.12%
2022/10/13	1	8.66	0	0.00	8.56	1	1,636	0.06%
2022/09/29	0.2	8.45	0	0.00	8.59	0.2	1,689	0.01%
2022/09/28	0.2	8.40	0	0.00	8.23	0.2	1,702	0.01%
2022/09/26	2.2	8.81	0	0.00	8.59	2.2	1,707	0.13%
2022/09/21	5	9.24	0	0.00	9.18	5	1,732	0.29%
2022/09/19	5	9.32	0	0.00	9.31	5	1,773	0.28%
2022/09/16	0.2	9.50	0	0.00	9.45	0.2	1,783	0.01%
2022/09/05	10.2	9.67	0	0.00	9.60	10.2	1,962	0.52%
2022/09/02	2.2	9.98	0	0.00	9.90	2.2	1,958	0.11%
2022/08/31	43	10.50	41	10.30	10.30	2	1,961	0.10%
2022/08/15	30	10.60	30	10.50	10.50	0	3,127	0.00%
2022/08/12	0.2	10.25	0	0.00	10.30	0.2	3,096	0.00%
2022/08/09	0	0.00	5	10.10	10.05	-5	3,139	-0.16%
2022/08/04	5.1	9.75	0	0.00	9.73	5.1	3,161	0.16%
2022/07/27	20	10.25	0	0.00	10.20	20	3,147	0.64%
2022/07/25	0.4	10.10	3	10.15	10.15	-2.6	3,133	-0.08%
2022/07/21	0	0.00	15	10.03	10.10	-15	3,151	-0.48%
2022/07/20	3	10.00	10	10.03	9.94	-7	3,142	-0.22%
2022/07/19	0	0.00	51	9.91	9.92	-51	3,151	-1.62%
2022/07/18	0	0.00	50	9.75	9.80	-50	3,153	-1.59%
2022/07/15	0	0.00	20	9.46	9.46	-20	3,149	-0.63%
2022/07/14	0.2	9.42	10	9.40	9.40	-9.8	3,157	-0.31%
2022/07/13	0	0.00	17	9.30	9.30	-17	3,182	-0.53%
2022/07/12	30	9.07	0	0.00	8.91	30	3,182	0.94%
2022/07/11	3	9.34	0	0.00	9.35	3	3,175	0.09%
2022/07/08	0	0.00	30	9.50	9.48	-30	3,184	-0.94%
2022/07/07	1	8.97	0	0.00	9.22	1	3,180	0.03%
2022/07/06	0	9.24	0	0.00	9.02	0	3,190	0.00%
2022/07/04	0	0.00	11	9.10	9.05	-11	3,196	-0.34%
2022/07/01	2	9.53	0	0.00	9.06	2	3,223	0.06%
2022/06/30	30	9.90	0	0.00	9.68	30	3,217	0.93%
2022/06/22	0	9.89	0	0.00	9.76	0	3,260	0.00%
2022/06/20	22	10.00	10	9.66	9.66	12	3,264	0.37%
2022/06/17	10	10.00	10	10.10	10.10	0	3,231	0.00%
2022/06/15	7	10.30	0	0.00	10.30	7	3,242	0.22%
2022/06/14	25	10.16	20	10.20	10.20	5	3,260	0.15%
2022/06/13	0	0.00	10	10.15	10.15	-10	3,251	-0.31%
2022/06/09	1	10.85	1	10.60	10.60	0	3,235	0.00%
2022/06/07	5	10.50	0	0.00	10.50	5	3,216	0.16%
2022/06/06	1	10.80	1	10.60	10.65	0	3,230	0.00%
2022/06/02	3	10.73	15	10.90	10.75	-12	3,155	-0.38%
2022/05/31	21	10.61	1	10.65	10.65	20	2,886	0.69%
2022/05/27	39	10.41	12	10.45	10.45	27	2,700	1.00%
2022/05/26	10	10.15	0	0.00	10.15	10	2,557	0.39%
2022/05/25	10	10.20	0	0.00	10.25	10	2,553	0.39%
2022/05/24	21.1	10.50	9	10.52	10.25	12.1	2,575	0.47%
2022/05/23	55	11.02	1	10.95	10.90	54	2,451	2.20%
2022/05/18	1	11.00	0	0.00	11.15	1	2,169	0.05%
2022/05/12	55	10.18	100	10.05	10.00	-45	2,207	-2.04%
2022/05/10	0.1	10.30	0	0.00	10.40	0.1	2,291	0.00%
2022/05/09	5	10.65	0	0.00	10.30	5	2,352	0.21%
2022/05/06	15	10.63	25	10.67	10.75	-10	2,403	-0.42%
2022/04/27	10	10.30	10	10.60	10.70	0	2,599	0.00%
2022/04/25	10	10.75	0	0.00	10.75	10	2,627	0.38%
2022/04/22	0	0.00	5	11.20	11.20	-5	2,649	-0.19%
2022/04/20	0	0.00	5	11.35	11.30	-5	2,815	-0.18%
2022/04/19	0	0.00	1	11.20	11.20	-1	3,010	-0.03%
2022/04/15	0.1	11.05	2	11.05	11.05	-2	3,583	-0.05%
2022/04/13	1	11.35	20	11.30	11.35	-19	3,916	-0.49%
2022/04/12	10.2	11.00	1	11.15	11.05	9.2	4,330	0.21%
2022/04/11	10	11.25	0	0.00	11.15	10	4,688	0.21%
2022/04/07	10	11.50	0	0.00	11.45	10	6,608	0.15%
2022/03/31	34	12.13	0	0.00	12.10	34	7,157	0.48%
2022/03/30	0.1	12.30	17	12.30	12.25	-16.9	7,207	-0.23%
2022/03/29	3.3	12.33	0	0.00	12.30	3.3	7,276	0.05%
2022/03/21	1	13.10	0	0.00	12.90	1	9,065	0.01%
2022/03/11	0	0.00	1	13.10	13.20	-1	11,265	-0.01%
2022/03/09	1	12.85	0	0.00	12.80	1	11,254	0.01%
2022/03/07	0	0.00	1	12.35	12.20	-1	11,190	-0.01%
2022/03/04	10	12.85	0	0.00	12.80	10	11,281	0.09%
2022/02/25	20	12.83	0	0.00	12.80	20	11,249	0.18%
2022/02/21	0	0.00	2	13.85	14.00	-2	11,304	-0.02%
2022/02/18	0	0.00	2	14.00	13.85	-2	11,289	-0.02%
2022/02/17	20	14.10	0	0.00	13.85	20	11,282	0.18%
2022/02/09	1	14.10	0	0.00	14.30	1	11,116	0.01%
2022/01/25	10	12.90	6	12.85	12.75	4	10,972	0.04%
2022/01/21	1	13.40	0	0.00	13.25	1	10,923	0.01%
2022/01/20	0	0.00	1	13.75	13.70	-1	10,900	-0.01%
2022/01/12	41	14.30	21	14.00	14.00	20	10,594	0.19%
2022/01/11	1	13.95	0	0.00	14.15	1	10,392	0.01%
2022/01/10	1	15.15	2	14.70	14.40	-1	10,207	-0.01%
2022/01/07	3	14.68	0	0.00	14.55	3	9,773	0.03%
2022/01/05	2	15.60	11	15.75	14.90	-9	9,413	-0.10%
2022/01/04	41	15.78	5	15.25	15.10	36	8,986	0.40%
2022/01/03	376	16.23	220	16.11	16.10	156	8,602	1.81%	大買/大賣/鉅額交易
2021/12/30	10	15.38	163	15.67	16.00	-153	7,340	-2.08%	大賣/鉅額交易
2021/12/29	3	14.63	4	14.68	14.55	-1	6,655	-0.02%
2021/12/28	54	14.84	6	14.73	14.60	48	6,490	0.74%
2021/12/27	0	0.00	22	14.50	14.45	-22	6,159	-0.36%
2021/12/24	12	14.30	0	0.00	14.10	12	6,077	0.20%
2021/12/23	0	0.00	1	14.30	14.35	-1	6,005	-0.02%
2021/12/22	13	14.48	6	14.60	14.30	7	5,924	0.12%
2021/12/20	47	14.11	10	14.00	14.10	37	5,307	0.70%
2021/12/17	12	13.97	0	0.00	14.00	12	5,250	0.23%
2021/12/16	2	14.63	12	14.86	14.85	-10	5,064	-0.20%
2021/12/15	81	15.20	3	14.85	14.60	78	4,812	1.62%
2021/12/14	46	15.35	20	14.58	14.10	26	4,038	0.64%
2021/12/13	3	15.30	1	15.25	15.55	2	3,048	0.07%
2021/12/10	19	13.44	8	13.44	14.15	11	2,758	0.40%
2021/12/09	1	12.90	0	0.00	12.90	1	2,045	0.05%
2021/12/06	0	11.40	0	0.00	11.45	0	1,682	0.00%
2021/11/30	0	0.00	6	11.00	10.85	-6	1,681	-0.36%
2021/11/29	13	10.72	3	10.75	10.70	10	1,549	0.65%
2021/11/26	26	10.94	0	0.00	10.90	26	1,524	1.71%
2021/11/25	0	11.70	0	0.00	11.50	0	1,465	0.00%
2021/11/23	10	11.35	0	0.00	11.25	10	1,424	0.70%
2021/11/17	0	11.10	0	0.00	11.00	0	1,240	0.00%
2021/11/15	0	11.10	9	10.94	10.85	-9	1,236	-0.73%
2021/11/12	9	10.92	0	0.00	10.90	9	1,226	0.73%
2021/10/29	0	0.00	2	11.30	11.15	-2	1,354	-0.15%
2021/10/28	2	11.23	3	11.35	11.20	-1	1,343	-0.07%
2021/10/27	0.1	11.15	0	0.00	11.15	0.1	1,329	0.00%
2021/10/26	3	11.25	1	11.40	11.20	2	1,332	0.15%
2021/10/25	0	0.00	2	11.30	11.35	-2	1,338	-0.15%
2021/10/22	0	0.00	3	11.25	11.15	-3	1,361	-0.22%
2021/10/21	0	0.00	1	11.00	11.00	-1	1,366	-0.07%
2021/10/20	0	10.95	1	11.05	10.80	-1	1,380	-0.07%
2021/10/19	1	10.90	18	10.93	10.90	-17	1,406	-1.21%
2021/10/14	3	10.30	4	10.38	10.35	-1	1,569	-0.06%
2021/10/13	3	10.25	0	0.00	10.30	3	1,672	0.18%
2021/10/08	1	10.55	5	10.65	10.60	-4	1,688	-0.24%
2021/10/05	0	0.00	2	10.50	10.60	-2	1,752	-0.11%
2021/10/04	8	10.48	0	0.00	10.20	8	1,738	0.46%
2021/10/01	3	10.92	0	0.00	10.85	3	1,715	0.17%
2021/09/30	6	11.10	0	0.00	11.20	6	1,703	0.35%
2021/09/29	4	11.10	0	0.00	11.15	4	1,707	0.23%
2021/09/24	0	0.00	17	11.39	11.30	-17	1,723	-0.99%
2021/09/23	1	11.15	0	0.00	11.20	1	1,727	0.06%
2021/09/22	2	11.15	0	0.00	11.20	2	1,739	0.11%
2021/09/16	2	11.15	0	0.00	11.15	2	1,808	0.11%
2021/09/08	3	11.03	0	0.00	10.85	3	1,860	0.16%
2021/09/07	15	11.33	3	11.35	11.35	12	1,830	0.66%
2021/09/06	1	11.70	0	0.00	11.40	1	1,825	0.05%
2021/09/02	2	11.75	0	0.00	11.75	2	1,823	0.11%
2021/09/01	0	0.00	9	12.00	12.00	-9	1,827	-0.49%
2021/08/26	1	12.00	0	0.00	11.90	1	1,873	0.05%
2021/08/20	7	11.31	0	0.00	11.50	7	1,928	0.36%
2021/08/19	2	11.93	0	0.00	11.40	2	1,928	0.10%
2021/08/18	3	11.62	6	11.73	12.00	-3	1,917	-0.16%
2021/08/17	11	11.79	0	0.00	11.60	11	1,937	0.57%
2021/08/13	3	12.40	0	0.00	12.25	3	1,972	0.15%
2021/08/12	1	12.55	0	0.00	12.65	1	1,974	0.05%
2021/08/11	20	12.63	0	0.00	12.50	20	1,996	1.00%
2021/08/06	0	0.00	1	13.40	13.35	-1	2,058	-0.05%
2021/08/05	1	13.50	0	0.00	13.55	1	2,111	0.05%
2021/07/20	8	13.65	8	13.70	13.45	0	3,015	0.00%
2021/07/19	11	13.95	0	0.00	14.25	11	3,107	0.35%
2021/07/07	20	13.40	0	0.00	13.25	20	3,992	0.50%
2021/05/21	0	0.00	1	12.70	12.85	-1	6,448	-0.02%
2021/05/20	0	0.00	15	12.55	12.50	-15	6,484	-0.23%
2021/05/19	1	12.35	0	0.00	12.85	1	6,491	0.02%
2021/05/17	10	11.45	0	0.00	11.20	10	6,454	0.15%
2021/05/12	10	12.75	0	0.00	12.70	10	6,401	0.16%
2021/05/10	5	15.45	5	15.20	15.60	0	6,320	0.00%
2021/05/07	5	15.00	0	0.00	14.90	5	6,300	0.08%
2021/05/04	0	0.00	5	14.81	14.80	-5	6,154	-0.08%
2021/05/03	1	16.35	1	15.85	15.85	0	6,039	0.00%
2021/04/28	10	17.84	3	17.83	17.75	7	5,858	0.12%
2021/04/27	1	17.65	0	0.00	17.70	1	5,780	0.02%
2021/04/23	1	17.90	0	0.00	18.00	1	5,401	0.02%
2021/04/22	2	17.60	3	17.40	17.00	-1	5,269	-0.02%
2021/04/21	1	17.85	3	18.12	18.35	-2	5,031	-0.04%
2021/04/16	0	0.00	1	17.45	17.40	-1	4,822	-0.02%
2021/04/15	5	17.66	4	17.58	17.45	1	4,768	0.02%
2021/04/14	0	0.00	1	16.30	16.75	-1	4,583	-0.02%
2021/04/13	3	17.85	0	0.00	16.90	3	4,557	0.07%
2021/04/12	2	17.45	0	0.00	17.70	2	4,493	0.04%
2021/04/08	0	0.00	4	17.34	17.30	-4	4,247	-0.09%
2021/04/01	14	17.39	4	17.55	17.00	10	4,311	0.23%
2021/03/31	2	16.85	3	16.80	16.85	-1	4,099	-0.02%
2021/03/30	2	16.20	5	16.00	16.10	-3	3,892	-0.08%
2021/03/29	1	15.70	1	15.60	15.40	0	3,593	0.00%
2021/03/25	5	14.90	1	14.80	14.55	4	3,595	0.11%
2021/03/24	3	15.00	0	0.00	14.90	3	3,567	0.08%
2021/03/23	1	15.50	0	0.00	15.10	1	3,541	0.03%
2021/03/22	4	15.29	4	15.30	15.55	0	3,447	0.00%
2021/03/19	1	15.30	2	15.18	15.00	-1	3,346	-0.03%
2021/03/18	12	14.48	10	14.68	15.30	2	3,049	0.07%
2021/03/05	10	13.65	0	0.00	13.50	10	3,730	0.27%
2021/02/24	4	14.11	0	0.00	13.95	4	4,016	0.10%
2021/02/23	0	0.00	1	14.10	14.10	-1	4,399	-0.02%
2021/02/22	1	14.00	0	0.00	14.05	1	4,684	0.02%
2021/02/18	0	0.00	1	13.35	13.45	-1	4,610	-0.02%
2021/02/03	1	13.15	0	0.00	13.00	1	4,579	0.02%
2021/01/29	1	12.40	0	0.00	12.25	1	4,401	0.02%
2021/01/14	0	0.00	11	14.09	14.05	-11	4,215	-0.26%
2021/01/13	0	0.00	15	13.91	14.00	-15	4,188	-0.36%
2021/01/11	0	0.00	5	13.94	13.80	-5	4,076	-0.12%
2021/01/08	1	13.75	0	0.00	13.60	1	4,066	0.02%
2021/01/07	4	13.86	3	13.80	13.80	1	4,093	0.02%
2021/01/06	10	13.89	0	0.00	13.80	10	4,117	0.24%
2021/01/04	0	0.00	3	14.20	14.25	-3	3,993	-0.08%
2020/12/31	1	14.00	1	14.10	14.10	0	3,966	0.00%
2020/12/30	2	14.30	0	0.00	14.25	2	3,931	0.05%
2020/12/29	6	14.46	0	0.00	14.50	6	3,900	0.15%
2020/12/28	14	14.96	13	14.37	14.85	1	3,815	0.03%
2020/12/24	1	14.10	2	14.40	14.05	-1	3,515	-0.03%
2020/12/23	11	13.87	1	13.75	14.15	10	3,468	0.29%
2020/12/22	4	13.80	3	14.12	13.80	1	3,450	0.03%
2020/12/21	1	13.35	0	0.00	13.60	1	3,323	0.03%
2020/12/18	2	13.78	0	0.00	13.70	2	3,302	0.06%
2020/12/17	0	0.00	2	13.95	13.85	-2	3,288	-0.06%
2020/12/16	0	0.00	3	13.93	13.80	-3	3,303	-0.09%
2020/12/15	5	13.80	0	0.00	13.65	5	3,289	0.15%
2020/12/14	9	14.05	9	14.14	14.15	0	3,262	0.00%
2020/12/10	0	0.00	2	14.20	13.95	-2	3,164	-0.06%
2020/12/09	0	0.00	2	14.23	14.10	-2	3,119	-0.06%
2020/12/08	1	13.90	1	14.10	13.85	0	3,059	0.00%
2020/12/07	1	14.15	3	14.60	14.25	-2	3,048	-0.07%
2020/12/04	3	14.05	2	14.10	14.50	1	2,894	0.03%
2020/12/02	5	13.85	11	13.92	13.90	-6	2,725	-0.22%
2020/12/01	8	14.24	4	14.10	14.30	4	2,750	0.15%
2020/11/30	7	13.56	4	13.80	13.70	3	2,681	0.11%
2020/11/27	0	0.00	1	12.85	12.95	-1	2,474	-0.04%
2020/11/25	0	0.00	1	12.80	12.55	-1	2,452	-0.04%
2020/11/20	1	13.15	8	12.75	12.65	-7	2,329	-0.30%
2020/11/19	20	12.40	8	12.84	12.90	12	1,896	0.63%
2020/11/10	0	0.00	1	11.40	11.25	-1	1,632	-0.06%
2020/11/06	0	0.00	2	11.15	11.10	-2	1,622	-0.12%
2020/11/04	0	0.00	3	11.10	11.15	-3	1,658	-0.18%
2020/11/03	0	0.00	4	11.00	11.15	-4	1,671	-0.24%
2020/11/02	1	10.80	0	0.00	10.85	1	1,683	0.06%
2020/10/29	1	11.25	0	0.00	11.25	1	1,687	0.06%
2020/10/23	0	0.00	20	11.75	11.70	-20	1,817	-1.10%
2020/09/23	10	11.45	0	0.00	11.50	10	2,355	0.42%
2020/09/22	10	11.75	0	0.00	11.75	10	2,363	0.42%
2020/09/18	0	0.00	9	11.95	11.95	-9	2,341	-0.38%
2020/09/02	0	0.00	1	11.10	11.15	-1	1,993	-0.05%
2020/08/31	2	10.85	0	0.00	10.85	2	2,084	0.10%
2020/08/27	2	10.85	0	0.00	11.10	2	2,112	0.09%
2020/08/20	8	10.50	0	0.00	10.40	8	2,123	0.38%
2020/08/19	2	11.35	0	0.00	11.30	2	2,077	0.10%
2020/08/13	1	11.15	0	0.00	11.20	1	2,033	0.05%
2020/08/12	0	0.00	1	11.25	11.25	-1	2,032	-0.05%
2020/08/03	0	0.00	1	12.10	11.80	-1	2,056	-0.05%
2020/07/31	1	11.80	0	0.00	12.00	1	2,039	0.05%
2020/07/24	1	11.25	0	0.00	11.25	1	1,988	0.05%
2020/07/23	0	0.00	10	11.75	11.60	-10	2,022	-0.49%
2020/07/22	10	11.85	0	0.00	11.65	10	2,039	0.49%
2020/07/16	0	0.00	2	11.60	11.60	-2	1,998	-0.10%
2020/07/14	1	11.95	3	11.95	11.80	-2	2,014	-0.10%
2020/07/09	3	12.55	0	0.00	12.25	3	1,988	0.15%
2020/07/08	1	12.75	0	0.00	12.65	1	1,940	0.05%
2020/07/06	0	0.00	1	11.45	11.25	-1	1,610	-0.06%
2020/07/01	0	0.00	1	10.80	10.90	-1	1,589	-0.06%
2020/06/12	1	10.45	0	0.00	10.65	1	1,715	0.06%
2020/06/08	0	0.00	1	11.40	11.35	-1	1,807	-0.06%
2020/06/03	0	0.00	5	10.80	10.75	-5	1,725	-0.29%
2020/05/27	1	10.30	0	0.00	10.35	1	1,875	0.05%
2020/05/18	10	10.45	0	0.00	10.35	10	1,889	0.53%
2020/05/05	1	11.35	0	0.00	11.30	1	1,813	0.06%
2020/04/29	0	0.00	20	11.75	11.60	-20	1,812	-1.10%
2020/04/27	0	0.00	1	11.35	11.45	-1	1,758	-0.06%
2020/04/13	5	10.50	0	0.00	10.45	5	1,826	0.27%
2020/04/09	1	10.15	0	0.00	10.35	1	1,909	0.05%
2020/04/01	1	9.84	4	10.07	9.84	-3	1,973	-0.15%
2020/03/27	3	9.29	0	0.00	9.25	3	1,890	0.16%
2020/03/20	0	0.00	1	7.90	7.93	-1	1,909	-0.05%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/18	1	9.23	0	0.00	8.51	1	1,893	0.05%
2020/03/17	0	0.00	1	9.35	9.20	-1	1,863	-0.05%
2020/03/13	1	10.55	0	0.00	10.50	1	1,807	0.06%
2020/03/12	1	11.90	5	11.60	11.60	-4	1,760	-0.23%
2020/03/11	2	12.70	1	13.15	12.70	1	1,717	0.06%
2020/03/10	1	12.55	0	0.00	13.15	1	1,731	0.06%
2020/03/06	1	13.65	7	13.89	13.70	-6	1,661	-0.36%
2020/03/05	0	0.00	1	12.90	13.95	-1	1,566	-0.06%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/03/03	26	12.96	0	0.00	12.90	26	1,451	1.79%
2020/02/27	1	13.55	0	0.00	13.15	1	1,444	0.07%
2020/02/25	1	13.55	0	0.00	13.55	1	1,428	0.07%
2020/02/24	2	13.85	0	0.00	13.80	2	1,438	0.14%
2020/02/19	1	14.20	0	0.00	14.20	1	1,435	0.07%
2020/02/17	1	14.10	0	0.00	14.10	1	1,436	0.07%
2020/02/07	10	14.11	0	0.00	14.15	10	1,474	0.68%
2020/02/05	1	14.15	0	0.00	14.25	1	1,462	0.07%
2020/01/17	0	0.00	1	16.65	16.75	-1	1,420	-0.07%
2020/01/15	1	16.90	0	0.00	16.90	1	1,402	0.07%
2020/01/14	0	0.00	23	16.78	16.75	-23	1,386	-1.66%
2020/01/13	20	16.41	0	0.00	16.50	20	1,318	1.52%
2020/01/07	1	16.00	0	0.00	16.15	1	1,274	0.08%
2020/01/06	2	16.20	0	0.00	16.10	2	1,250	0.16%
2020/01/03	0	0.00	3	16.45	16.65	-3	1,230	-0.24%
2019/12/26	1	15.15	0	0.00	15.20	1	1,223	0.08%
2019/12/25	1	15.25	0	0.00	15.10	1	1,240	0.08%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/13	2	14.45	3	14.40	14.45	-1	1,184	-0.08%
2019/12/12	1	15.05	0	0.00	14.95	1	1,159	0.09%
2019/12/06	0	0.00	2	15.25	14.90	-2	1,145	-0.17%
2019/12/05	1	14.75	0	0.00	15.10	1	1,144	0.09%
2019/12/03	1	14.80	0	0.00	14.75	1	1,141	0.09%
2019/11/15	1	14.85	0	0.00	14.95	1	1,174	0.09%
2019/11/12	1	15.35	0	0.00	15.40	1	1,128	0.09%
2019/11/11	1	15.85	0	0.00	15.55	1	1,126	0.09%
2019/10/31	1	16.75	0	0.00	16.60	1	1,182	0.08%
2019/10/16	0	0.00	10	17.80	17.60	-10	1,228	-0.81%
2019/10/04	0	0.00	5	19.00	18.65	-5	1,205	-0.41%
2019/10/03	15	18.57	0	0.00	18.60	15	1,118	1.34%
2019/08/30	13	17.98	13	18.15	18.10	0	1,247	0.00%
2019/08/22	0	0.00	1	17.40	17.40	-1	1,293	-0.08%
2019/08/07	10	16.25	0	0.00	16.25	10	1,368	0.73%
2019/07/30	0	0.00	2	18.25	18.15	-2	1,432	-0.14%
2019/07/18	0	0.00	17	18.45	18.05	-17	1,809	-0.94%
2019/07/16	0	0.00	1	18.45	18.50	-1	2,294	-0.04%
2019/07/09	0	0.00	5	18.67	18.55	-5	2,865	-0.17%
2019/07/04	0	0.00	1	19.50	19.35	-1	3,025	-0.03%
2019/07/03	1	19.40	0	0.00	19.40	1	3,047	0.03%
2019/07/02	12	19.54	10	19.83	19.95	2	3,071	0.07%
2019/06/26	5	19.15	0	0.00	18.70	5	3,248	0.15%
2019/06/18	5	19.10	0	0.00	18.85	5	4,093	0.12%
2019/06/13	5	19.50	5	19.50	19.35	0	4,418	0.00%
2019/06/11	5	19.10	0	0.00	19.15	5	4,545	0.11%
2019/06/10	0	0.00	10	19.15	18.90	-10	4,831	-0.21%
2019/06/06	5	18.90	0	0.00	19.05	5	4,885	0.10%
2019/06/05	0	0.00	5	19.35	19.10	-5	4,921	-0.10%
2019/06/04	0	0.00	9	19.20	19.00	-9	5,196	-0.17%
2019/06/03	0	0.00	3	19.20	19.00	-3	5,485	-0.05%
2019/05/30	12	18.58	0	0.00	18.75	12	5,667	0.21%
2019/05/14	2	17.85	0	0.00	18.15	2	8,557	0.02%
2019/05/10	10	18.35	10	18.40	18.25	0	8,636	0.00%
2019/05/07	5	19.25	1	19.20	19.10	4	8,754	0.05%
2019/05/06	1	18.85	0	0.00	18.90	1	8,890	0.01%
2019/05/03	10	19.50	0	0.00	19.50	10	8,868	0.11%
2019/04/30	0	0.00	20	19.30	19.30	-20	8,840	-0.23%
2019/04/29	5	20.55	0	0.00	20.00	5	8,788	0.06%
2019/04/23	22	22.02	0	0.00	21.65	22	8,579	0.26%
2019/04/22	7	21.34	7	21.59	21.65	0	8,170	0.00%
2019/04/18	0	0.00	30	20.90	20.70	-30	8,058	-0.37%
2019/04/15	11	20.77	3	21.68	21.60	8	7,713	0.10%
2019/04/12	2	20.80	10	21.20	20.55	-8	7,600	-0.11%
2019/04/11	0	0.00	2	21.53	21.10	-2	7,598	-0.03%
2019/04/10	10	21.30	4	21.25	21.45	6	7,498	0.08%
2019/04/08	1	21.15	1	21.15	21.10	0	7,475	0.00%
2019/04/03	0	0.00	1	21.65	21.15	-1	7,446	-0.01%
2019/04/02	1	20.85	0	0.00	20.80	1	7,366	0.01%
2019/04/01	1	20.50	0	0.00	20.40	1	7,315	0.01%
2019/03/27	2	21.00	0	0.00	20.85	2	7,371	0.03%
2019/03/26	1	21.70	1	21.50	21.30	0	7,649	0.00%
2019/03/25	0	0.00	14	20.70	21.05	-14	7,476	-0.19%
2019/03/22	0	0.00	1	21.85	21.30	-1	7,428	-0.01%
2019/03/21	20	21.85	13	21.72	22.15	7	7,226	0.10%
2019/03/20	0	0.00	1	21.05	20.90	-1	7,022	-0.01%
2019/03/19	3	20.87	0	0.00	20.75	3	7,005	0.04%
2019/03/18	1	21.15	19	21.24	21.15	-18	6,945	-0.26%
2019/03/15	6	20.82	0	0.00	20.70	6	6,757	0.09%
2019/03/14	3	20.47	0	0.00	20.55	3	6,726	0.04%
2019/03/13	35	21.23	7	21.14	20.70	28	6,777	0.41%
2019/03/12	3	20.32	0	0.00	20.30	3	6,556	0.05%
2019/03/11	3	20.47	30	20.60	20.40	-27	6,594	-0.41%
2019/03/08	15	20.75	10	20.60	20.50	5	6,674	0.07%
2019/03/07	1	20.75	0	0.00	20.80	1	6,451	0.02%
2019/03/06	0	0.00	2	20.85	20.75	-2	6,282	-0.03%
2019/03/05	0	0.00	5	20.80	20.50	-5	6,401	-0.08%
2019/02/27	0	0.00	3	20.80	20.60	-3	6,134	-0.05%
2019/02/26	1	20.00	0	0.00	19.90	1	5,759	0.02%
2019/02/22	4	20.54	1	20.80	20.25	3	5,680	0.05%
2019/02/20	1	20.10	1	20.90	20.15	0	5,470	0.00%
2019/02/18	1	20.30	0	0.00	20.30	1	5,299	0.02%
2019/02/15	17	19.81	12	19.72	19.75	5	5,062	0.10%
2019/02/14	20	18.25	5	18.25	19.55	15	4,542	0.33%
2019/02/13	5	17.55	1	17.90	17.80	4	4,384	0.09%
2019/02/12	0	0.00	5	17.44	17.60	-5	4,524	-0.11%
2019/02/11	3	16.88	0	0.00	17.10	3	4,604	0.07%
2019/01/30	11	17.15	0	0.00	17.00	11	4,689	0.23%
2019/01/29	2	17.03	0	0.00	17.05	2	4,771	0.04%
2019/01/25	0	0.00	3	17.20	17.10	-3	5,187	-0.06%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/21	0	0.00	4	16.73	16.60	-4	5,589	-0.07%
2019/01/15	0	0.00	8	16.41	16.55	-8	5,809	-0.14%
2019/01/14	2	15.93	0	0.00	15.90	2	5,862	0.03%
2019/01/10	1	16.40	0	0.00	16.25	1	5,909	0.02%
2019/01/04	8	15.57	0	0.00	15.60	8	6,167	0.13%
2018/12/28	5	16.35	0	0.00	16.05	5	6,500	0.08%
2018/12/25	2	16.70	0	0.00	16.50	2	6,623	0.03%
2018/12/22	1	17.25	0	0.00	17.15	1	6,778	0.01%
2018/12/20	1	17.70	0	0.00	17.15	1	7,010	0.01%
2018/12/19	2	18.30	2	18.45	18.35	0	6,916	0.00%
2018/12/18	2	17.53	5	17.38	17.50	-3	6,619	-0.05%
2018/12/14	2	16.80	0	0.00	16.90	2	6,543	0.03%
2018/12/13	4	17.15	4	17.05	17.10	0	6,541	0.00%
2018/12/10	1	17.20	0	0.00	16.70	1	6,789	0.01%
2018/12/04	2	18.80	0	0.00	18.50	2	6,829	0.03%
2018/11/30	2	18.05	0	0.00	17.85	2	6,647	0.03%
2018/11/29	30	17.90	30	17.85	17.60	0	6,593	0.00%
2018/11/28	3	17.88	6	17.75	17.70	-3	6,479	-0.05%
2018/11/27	5	17.06	22	17.11	17.20	-17	6,256	-0.27%
2018/11/23	10	16.40	5	16.60	16.35	5	6,312	0.08%
2018/11/20	5	17.15	0	0.00	16.80	5	6,274	0.08%
2018/11/19	6	16.85	6	17.05	17.10	0	6,144	0.00%
2018/11/13	0	0.00	20	16.15	17.00	-20	5,903	-0.34%
2018/11/12	20	17.01	2	17.20	16.80	18	5,826	0.31%
2018/11/09	0	0.00	50	16.81	17.15	-50	5,681	-0.88%
2018/11/08	2	16.65	0	0.00	16.45	2	5,594	0.04%
2018/11/07	30	16.50	0	0.00	16.30	30	5,495	0.55%
2018/11/05	42	16.67	23	16.81	16.70	19	5,505	0.35%
2018/11/02	1	16.50	0	0.00	16.70	1	5,372	0.02%
2018/10/31	13	15.47	3	15.60	15.30	10	5,056	0.20%
2018/10/25	0	0.00	6	14.00	13.60	-6	4,938	-0.12%
2018/10/23	1	15.50	0	0.00	14.95	1	4,996	0.02%
2018/10/22	1	14.55	0	0.00	15.60	1	4,969	0.02%
2018/10/18	5	14.70	0	0.00	14.85	5	5,176	0.10%
2018/10/15	0	0.00	5	15.36	15.00	-5	6,193	-0.08%
2018/10/08	2	18.48	1	18.90	18.30	1	6,201	0.02%
2018/10/03	0	0.00	8	19.95	20.30	-8	6,317	-0.13%
2018/10/02	14	21.21	10	20.84	20.35	4	6,449	0.06%
2018/10/01	0	0.00	2	21.30	21.55	-2	6,685	-0.03%
2018/09/28	4	21.58	0	0.00	21.60	4	6,984	0.06%
2018/09/27	1	21.60	1	21.90	21.60	0	6,970	0.00%
2018/09/18	4	20.10	0	0.00	20.00	4	7,955	0.05%
2018/09/17	3	21.05	0	0.00	20.75	3	8,141	0.04%
2018/09/14	7	20.85	7	21.33	21.60	0	8,374	0.00%
2018/09/12	1	19.40	1	19.60	19.35	0	9,600	0.00%
2018/09/05	2	23.40	0	0.00	23.00	2	10,385	0.02%
2018/08/31	2	24.35	0	0.00	24.00	2	10,473	0.02%
2018/08/28	5	23.22	0	0.00	23.05	5	10,426	0.05%
2018/08/21	5	22.35	0	0.00	22.40	5	11,172	0.04%
2018/08/16	1	22.10	0	0.00	22.55	1	11,174	0.01%
2018/08/15	4	22.43	0	0.00	22.25	4	11,171	0.04%
2018/08/13	1	23.20	1	23.10	22.75	0	11,218	0.00%
2018/08/08	10	26.55	0	0.00	26.10	10	11,075	0.09%
2018/08/06	2	27.00	2	27.25	26.80	0	11,158	0.00%
2018/08/03	1	26.70	2	27.55	27.80	-1	11,206	-0.01%
2018/08/02	1	27.50	0	0.00	27.10	1	11,191	0.01%
2018/08/01	3	28.70	2	29.03	28.65	1	11,116	0.01%
2018/07/31	2	28.70	0	0.00	28.75	2	11,093	0.02%
2018/07/27	3	29.05	4	29.13	29.50	-1	11,101	-0.01%
2018/07/24	4	29.99	4	29.55	29.75	0	10,894	0.00%
2018/07/23	6	29.85	6	29.22	29.00	0	10,692	0.00%
2018/07/20	9	29.54	31	29.81	30.25	-22	10,404	-0.21%
2018/07/18	0	0.00	2	29.00	28.15	-2	9,977	-0.02%
2018/07/16	31	28.71	0	0.00	27.75	31	9,749	0.32%
2018/07/13	10	29.25	0	0.00	28.50	10	9,704	0.10%
2018/07/11	6	28.71	6	28.90	28.70	0	9,559	0.00%
2018/07/10	9	28.80	2	28.70	28.80	7	9,516	0.07%
2018/07/09	8	28.70	5	29.07	28.90	3	9,332	0.03%
2018/07/06	2	28.15	0	0.00	29.10	2	8,951	0.02%
2018/07/04	5	26.50	0	0.00	26.40	5	8,667	0.06%
2018/06/29	0	0.00	4	28.38	28.70	-4	8,516	-0.05%
2018/06/28	3	28.58	2	29.05	27.90	1	8,497	0.01%
2018/06/27	2	28.03	11	28.84	29.25	-9	8,282	-0.11%
2018/06/26	4	28.31	4	28.70	28.40	0	7,862	0.00%
2018/06/25	2	28.20	61	29.48	27.90	-59	7,912	-0.75%
2018/06/22	45	32.04	3	31.47	30.00	42	7,719	0.54%
2018/06/21	36	30.43	193	30.44	31.15	-157	7,077	-2.22%	大賣/鉅額交易
2018/06/20	11	28.65	30	28.19	28.90	-19	6,337	-0.30%
2018/06/19	3	25.60	2	25.55	26.95	1	5,755	0.02%
2018/06/15	3	25.45	0	0.00	25.15	3	5,566	0.05%
2018/06/11	9	25.64	0	0.00	25.35	9	5,462	0.16%
2018/06/06	1	27.10	0	0.00	27.05	1	5,647	0.02%
2018/05/31	1	26.50	2	28.45	26.50	-1	5,749	-0.02%
2018/05/30	2	28.20	0	0.00	28.35	2	5,640	0.04%
2018/05/28	0	0.00	2	26.40	26.30	-2	5,210	-0.04%
2018/05/25	1	26.10	0	0.00	26.10	1	5,249	0.02%
2018/05/24	2	26.65	0	0.00	26.65	2	5,281	0.04%
2018/05/23	4	26.66	0	0.00	26.60	4	5,324	0.08%
2018/05/22	6	27.08	0	0.00	27.05	6	5,393	0.11%
2018/05/21	0	0.00	3	27.30	27.80	-3	5,422	-0.06%
2018/05/18	0	0.00	1	25.85	25.90	-1	5,355	-0.02%
2018/05/16	0	0.00	4	27.30	27.60	-4	5,693	-0.07%
2018/05/15	0	0.00	4	27.16	26.85	-4	5,781	-0.07%
2018/05/14	1	26.70	0	0.00	26.30	1	5,912	0.02%
2018/05/11	0	0.00	4	26.03	26.65	-4	6,014	-0.07%
2018/05/07	0	0.00	2	24.80	25.05	-2	5,933	-0.03%
2018/05/04	2	24.75	4	24.16	23.90	-2	5,922	-0.03%
2018/04/30	0	0.00	1	23.50	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	1	22.10	22.30	-1	6,007	-0.02%
2018/04/23	35	20.96	0	0.00	21.00	35	6,836	0.51%
2018/04/16	1	23.35	0	0.00	23.20	1	7,687	0.01%
2018/04/13	0	0.00	31	23.08	23.00	-31	8,000	-0.39%
2018/04/12	1	23.10	2	23.15	23.10	-1	8,475	-0.01%
2018/04/11	0	0.00	1	23.30	23.40	-1	8,792	-0.01%
2018/04/09	4	24.73	0	0.00	24.35	4	9,832	0.04%
2018/04/03	2	25.98	5	26.10	25.75	-3	10,503	-0.03%
2018/04/02	1	26.50	5	26.90	26.50	-4	11,171	-0.04%
2018/03/31	1	27.55	7	27.42	27.20	-6	11,562	-0.05%
2018/03/28	12	26.26	0	0.00	25.90	12	11,759	0.10%
2018/03/23	3	24.35	5	24.50	24.00	-2	11,587	-0.02%
2018/03/19	3	27.30	3	26.80	26.60	0	12,383	0.00%
2018/03/16	1	27.05	0	0.00	26.95	1	12,813	0.01%
2018/03/13	11	28.07	0	0.00	27.65	11	13,221	0.08%
2018/03/12	1	28.20	5	29.00	28.20	-4	13,332	-0.03%
2018/03/09	57	26.52	17	26.33	26.70	40	13,288	0.30%
2018/03/08	18	27.89	1	28.00	27.55	17	13,430	0.13%
2018/03/06	0	0.00	1	28.75	28.85	-1	13,904	-0.01%
2018/03/05	1	28.20	0	0.00	28.20	1	14,295	0.01%
2018/03/02	3	29.40	5	29.50	29.30	-2	14,638	-0.01%
2018/03/01	0	0.00	11	30.01	30.20	-11	14,737	-0.07%
2018/02/27	1	30.55	0	0.00	29.90	1	15,070	0.01%
2018/02/23	1	30.35	3	30.52	30.10	-2	15,273	-0.01%
2018/02/22	2	30.50	10	30.60	30.50	-8	15,393	-0.05%
2018/02/12	8	27.53	0	0.00	27.80	8	15,343	0.05%
2018/02/09	10	25.90	0	0.00	26.60	10	15,288	0.07%
2018/02/08	6	29.48	5	28.65	28.65	1	15,097	0.01%
2018/02/07	3	29.70	0	0.00	28.20	3	14,990	0.02%
2018/02/06	1	29.35	0	0.00	29.35	1	15,184	0.01%
2018/02/05	4	32.10	0	0.00	32.60	4	14,999	0.03%
2018/02/01	3	35.45	0	0.00	35.30	3	14,938	0.02%
2018/01/30	5	35.80	4	36.64	35.60	1	15,085	0.01%
2018/01/29	1	36.40	0	0.00	36.30	1	15,087	0.01%
2018/01/26	0	0.00	1	35.15	35.20	-1	15,090	-0.01%
2018/01/25	1	36.00	0	0.00	35.80	1	15,332	0.01%
2018/01/23	2	36.93	5	36.35	36.00	-3	15,722	-0.02%
2018/01/22	11	36.23	1	36.05	37.00	10	15,884	0.06%
2018/01/19	52	36.41	2	36.55	35.80	50	15,980	0.31%
2018/01/16	2	41.85	22	41.98	41.30	-20	15,409	-0.13%
2018/01/15	10	40.50	1	39.80	40.10	9	15,291	0.06%
2018/01/12	12	40.77	21	42.15	40.25	-9	15,232	-0.06%
2018/01/11	10	40.59	0	0.00	39.80	10	15,086	0.07%
2018/01/08	1	41.70	0	0.00	40.50	1	15,071	0.01%
2018/01/05	10	45.05	0	0.00	44.35	10	14,699	0.07%
2018/01/04	2	46.00	0	0.00	44.15	2	14,418	0.01%
2018/01/03	0	0.00	3	41.10	44.80	-3	13,966	-0.02%
2018/01/02	1	38.00	5	40.70	40.75	-4	13,344	-0.03%