達運 (6120)-富邦-桃園券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	17.28	1.5	17.17	17.50	0.5	10,872	0.00%
2024/04/26	2	16.98	1	17.30	17.00	1	10,955	0.01%
2024/04/25	0	0.00	11	17.05	16.85	-11	11,515	-0.10%
2024/04/24	3	16.90	6	16.83	16.80	-3	12,382	-0.02%
2024/04/23	8	17.00	14	16.40	16.70	-6	12,508	-0.05%
2024/04/22	3	16.87	7	16.68	16.80	-4	12,501	-0.03%
2024/04/19	6.2	15.46	2	15.98	15.75	4.2	12,587	0.03%
2024/04/18	1	15.55	4	15.91	15.90	-3	13,006	-0.02%
2024/04/17	11	15.70	0	0.00	15.60	11	14,719	0.07%
2024/04/16	1	15.55	14	16.10	15.60	-13	15,102	-0.09%
2024/04/15	55	16.59	6	16.63	16.40	49	15,356	0.32%
2024/04/12	6	16.86	0	0.00	16.75	6	15,296	0.04%
2024/04/11	5.1	17.42	6	17.30	17.15	-0.9	15,201	-0.01%
2024/04/10	3	17.75	70	17.80	17.55	-67	15,264	-0.44%
2024/04/09	25	17.53	12	17.57	17.25	13	15,120	0.09%
2024/04/08	58	18.69	7	18.36	17.90	51	14,805	0.34%
2024/04/03	38	18.08	88.2	18.08	18.60	-50.2	13,686	-0.37%
2024/04/02	10	17.14	31	17.20	16.95	-21	12,806	-0.16%
2024/04/01	0	0.00	72	16.56	16.55	-72	12,262	-0.59%
2024/03/29	74	16.28	23	16.05	16.10	51	12,158	0.42%
2024/03/28	4	16.10	13	16.20	16.15	-9	12,089	-0.07%
2024/03/27	63	15.98	0	0.00	15.95	63	12,044	0.52%
2024/03/26	6	16.13	0	16.00	15.90	6	12,016	0.05%
2024/03/25	1	16.20	17	16.32	16.25	-16	11,947	-0.13%
2024/03/22	2	15.80	3	15.85	15.95	-1	11,882	-0.01%
2024/03/21	0	0.00	1	15.85	15.80	-1	11,845	-0.01%
2024/03/20	21	15.84	2	15.80	15.65	19	11,799	0.16%
2024/03/19	15.5	15.95	26	16.00	15.85	-10.5	11,777	-0.09%
2024/03/18	3	15.85	2	15.85	15.95	1	11,743	0.01%
2024/03/15	5	15.72	1	15.80	15.75	4	11,764	0.03%
2024/03/14	26	15.70	0	0.00	15.65	26	11,757	0.22%
2024/03/13	23.5	16.06	2	16.20	15.95	21.5	11,681	0.18%
2024/03/12	18	16.50	63.9	16.93	16.95	-45.9	11,466	-0.40%
2024/03/11	5.2	16.12	11	16.49	16.50	-5.8	11,000	-0.05%
2024/03/07	5	15.30	0	0.00	15.35	5	10,660	0.05%
2024/03/06	6.1	15.75	0	0.00	15.60	6.1	10,579	0.06%
2024/03/05	15	15.98	0	0.00	16.05	15	10,524	0.14%
2024/03/04	1	15.50	0	0.00	15.50	1	10,356	0.01%
2024/03/01	28	15.55	0	0.00	15.40	28	10,307	0.27%
2024/02/29	15	15.66	7	15.61	15.65	8	10,277	0.08%
2024/02/27	3	15.88	0	0.00	15.80	3	10,237	0.03%
2024/02/26	9	16.15	9	16.06	16.20	0	10,170	0.00%
2024/02/23	12	16.43	1	16.85	16.20	11	10,157	0.11%
2024/02/22	0	0.00	5	16.60	16.35	-5	10,080	-0.05%
2024/02/21	20	16.58	5	16.70	16.50	15	10,022	0.15%
2024/02/20	6	16.74	5	16.82	16.65	1	9,965	0.01%
2024/02/19	0	0.00	30	17.19	16.85	-30	9,869	-0.30%
2024/02/16	11	17.10	17	17.16	17.10	-6	9,692	-0.06%
2024/02/15	10	16.32	0	0.00	16.30	10	9,410	0.11%
2024/02/01	1	15.69	2	15.30	15.35	-1	9,110	-0.01%
2024/01/31	5	15.61	8	15.78	15.50	-3	9,015	-0.03%
2024/01/30	16	16.20	3	16.10	16.10	13	8,903	0.15%
2024/01/29	3	15.85	1	15.75	15.85	2	8,780	0.02%
2024/01/26	2	15.83	2	16.40	15.80	0	8,713	0.00%
2024/01/25	3	16.13	9	16.14	15.95	-6	8,589	-0.07%
2024/01/24	3.1	16.63	3	16.28	16.25	0.1	8,453	0.00%
2024/01/23	7.1	16.64	6	16.62	16.40	1.1	8,338	0.01%
2024/01/22	24.1	16.50	0	0.00	16.45	24.1	8,093	0.30%
2024/01/19	5	16.92	9	17.33	16.90	-4	7,868	-0.05%
2024/01/18	10	16.95	49	17.24	17.45	-39	7,224	-0.54%
2024/01/17	1	15.90	6	16.05	15.90	-5	6,305	-0.08%
2024/01/16	2	16.45	15	16.80	16.40	-13	6,114	-0.21%
2024/01/15	12	16.69	8	16.79	16.80	4	5,822	0.07%
2024/01/12	63.1	16.58	39	16.70	16.80	24.1	5,465	0.44%
2024/01/11	58	16.83	38.1	16.90	16.45	19.9	4,982	0.40%
2024/01/10	25.1	15.24	52.1	15.53	16.25	-27	3,206	-0.84%
2024/01/09	2	14.80	10	14.84	14.80	-8	2,785	-0.29%
2024/01/08	1	14.30	0	0.00	14.15	1	2,602	0.04%
2024/01/05	10	14.15	0	0.00	14.15	10	2,603	0.38%
2024/01/04	7	14.22	3	14.50	14.15	4	2,574	0.16%
2024/01/03	0	0.00	2	13.75	13.75	-2	2,566	-0.08%
2024/01/02	4	13.38	0	0.00	13.40	4	2,594	0.15%
2023/12/26	0	0.00	1	13.25	13.40	-1	3,005	-0.03%
2023/12/25	1	13.25	0	0.00	13.15	1	3,068	0.03%
2023/12/22	6	13.41	0	0.00	13.25	6	3,109	0.19%
2023/12/15	2	13.65	0	0.00	13.65	2	3,401	0.06%
2023/12/14	1	13.90	1	13.85	13.70	0	3,554	0.00%
2023/12/12	0	0.00	1	13.55	13.70	-1	3,975	-0.03%
2023/12/11	0	0.00	2	14.05	13.80	-2	4,219	-0.05%
2023/12/07	10	13.70	0	0.00	13.65	10	4,921	0.20%
2023/12/04	2	14.05	3	14.00	14.00	-1	5,037	-0.02%
2023/11/29	0.1	13.85	0	0.00	13.85	0.1	5,040	0.00%
2023/11/28	1	13.95	0	0.00	13.95	1	5,055	0.02%
2023/11/27	0	0.00	1	13.75	13.75	-1	5,065	-0.02%
2023/11/24	1	14.05	2	14.05	14.00	-1	5,075	-0.02%
2023/11/22	5	14.13	1	14.05	14.10	4	5,085	0.08%
2023/11/21	0	0.00	9	14.02	14.05	-9	5,030	-0.18%
2023/11/17	0	0.00	6	13.73	13.75	-6	5,101	-0.12%
2023/11/16	10	13.72	3	13.67	13.60	7	5,154	0.14%
2023/11/14	2	13.40	1	13.50	13.40	1	5,191	0.02%
2023/11/13	9	13.36	10	13.40	13.40	-1	5,230	-0.02%
2023/11/10	3	13.45	5	13.40	13.40	-2	5,277	-0.04%
2023/11/09	21	13.58	0	0.00	13.55	21	5,324	0.39%
2023/11/08	10	13.95	0	0.00	13.90	10	5,343	0.19%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/11/03	2	14.03	0	0.00	13.90	2	5,876	0.03%
2023/11/02	1	14.15	0	14.10	14.10	1	5,977	0.02%
2023/10/31	0	0.00	17	13.79	13.80	-17	6,021	-0.28%
2023/10/30	0	0.00	2	14.00	13.95	-2	6,089	-0.03%
2023/10/27	2	14.10	20	14.20	13.95	-18	6,108	-0.29%
2023/10/26	1	14.00	7	14.10	14.10	-6	6,188	-0.10%
2023/10/24	0	0.00	3	14.05	14.15	-3	6,379	-0.05%
2023/10/23	9	13.82	9	13.95	14.00	0	6,551	0.00%
2023/10/20	5	13.50	5	13.60	13.50	0	6,653	0.00%
2023/10/19	2	13.85	0	0.00	13.80	2	6,736	0.03%
2023/10/18	4	14.10	0	0.00	13.90	4	6,942	0.06%
2023/10/17	0	0.00	0	14.40	14.15	0	7,104	0.00%
2023/10/16	2	14.63	5	14.30	14.30	-3	7,417	-0.04%
2023/10/13	1	14.70	5	14.70	14.70	-4	7,394	-0.05%
2023/10/12	0	0.00	0	14.95	14.85	0	7,571	0.00%
2023/10/11	7	15.28	0	0.00	14.75	7	7,913	0.09%
2023/10/06	20	16.05	1	16.10	15.90	19	8,521	0.22%
2023/10/05	8	16.18	8	16.49	16.30	0	9,007	0.00%
2023/10/04	11	15.75	0	0.00	16.20	11	9,543	0.12%
2023/10/03	1	16.00	35	15.82	16.05	-34	9,820	-0.35%
2023/10/02	0	0.00	26	15.97	16.15	-26	9,763	-0.27%
2023/09/28	1	16.20	4	16.05	15.80	-3	9,746	-0.03%
2023/09/26	0	0.00	1	16.00	15.80	-1	9,679	-0.01%
2023/09/25	11	15.90	1	16.05	16.05	10	9,699	0.10%
2023/09/22	1	15.95	1	15.95	16.00	0	9,645	0.00%
2023/09/21	1	15.50	0	0.00	15.45	1	9,548	0.01%
2023/09/20	10	15.50	5	15.50	15.55	5	9,535	0.05%
2023/09/19	4	15.80	6.1	15.79	15.85	-2.1	9,608	-0.02%
2023/09/18	6	16.35	12	16.16	16.10	-6	9,959	-0.06%
2023/09/15	13	15.74	1	16.00	15.55	12	10,661	0.11%
2023/09/14	4	15.73	42	16.07	15.70	-38	10,989	-0.35%
2023/09/13	9	14.77	3	14.95	14.95	6	11,493	0.05%
2023/09/12	25.1	15.48	12	15.36	14.50	13.1	11,354	0.12%
2023/09/06	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/09/05	0	0.00	6	14.79	14.95	-6	10,846	-0.06%
2023/09/04	2	14.85	0	14.85	14.95	2	10,833	0.02%
2023/09/01	4	15.05	1	15.00	14.90	3	10,824	0.03%
2023/08/31	0	0.00	0	14.65	14.90	0	10,810	0.00%
2023/08/30	5	14.75	0	0.00	14.75	5	10,924	0.05%
2023/08/29	0	0.00	2.3	14.51	14.55	-2.3	10,898	-0.02%
2023/08/28	5	14.37	3	14.35	14.40	2	10,894	0.02%
2023/08/23	5	14.45	0	0.00	14.50	5	10,905	0.05%
2023/08/21	0	0.00	1	15.15	15.20	-1	10,781	-0.01%
2023/08/18	0	0.00	8	15.46	15.10	-8	10,763	-0.07%
2023/08/17	1	15.40	3	15.30	15.45	-2	10,708	-0.02%
2023/08/16	10	15.11	3	15.05	15.10	7	10,657	0.07%
2023/08/15	0	0.00	5	15.40	15.45	-5	10,600	-0.05%
2023/08/14	10	15.00	7	15.00	14.85	3	10,529	0.03%
2023/08/11	7	15.23	1.2	15.18	15.30	5.8	10,457	0.06%
2023/08/10	0	0.00	1	14.55	14.70	-1	10,312	-0.01%
2023/08/09	11.2	15.12	25	15.10	15.10	-13.8	10,074	-0.14%
2023/08/08	9	16.96	0	0.00	16.75	9	9,895	0.09%
2023/08/07	1	16.40	0	16.50	16.50	1	9,784	0.01%
2023/08/04	1	16.15	40.2	16.21	16.25	-39.2	9,731	-0.40%
2023/08/02	29	16.10	50	16.03	16.15	-21	9,702	-0.22%
2023/07/31	1	16.65	3	16.82	16.65	-2	9,576	-0.02%
2023/07/28	5	16.93	12	16.90	16.95	-7	9,484	-0.07%
2023/07/27	3.2	17.32	1	17.35	17.20	2.2	9,398	0.02%
2023/07/26	22.1	16.63	17	16.69	16.45	5.1	9,213	0.05%
2023/07/25	7.2	17.52	8	17.66	17.65	-0.8	8,969	-0.01%
2023/07/24	9	17.67	4	17.35	17.25	5	8,812	0.06%
2023/07/21	64.1	18.07	20	17.67	17.70	44.1	8,670	0.51%
2023/07/20	41	19.19	15.4	19.25	18.90	25.6	8,434	0.30%
2023/07/19	18.4	19.27	41	19.32	19.20	-22.6	8,219	-0.27%
2023/07/18	45	19.05	72	18.29	18.20	-27	7,875	-0.34%
2023/07/17	23	19.05	43	18.92	18.95	-20	7,689	-0.26%
2023/07/14	18	19.14	31	19.08	18.75	-13	7,505	-0.17%
2023/07/13	96.2	19.68	123	19.80	19.15	-26.8	7,164	-0.37%	大賣/
2023/07/12	85	18.32	39	18.35	18.90	46	6,415	0.72%
2023/07/11	96	17.69	149	17.68	17.70	-53	5,935	-0.89%	大賣/
2023/07/10	44	16.95	81	16.74	17.50	-37	5,248	-0.70%
2023/07/07	38	15.74	43.5	15.61	15.95	-5.5	4,908	-0.11%
2023/07/06	21	15.59	8	15.37	15.40	13	4,824	0.27%
2023/07/05	1	15.10	1	15.20	15.20	0	4,789	0.00%
2023/07/04	5	15.19	50	14.91	14.90	-45	4,762	-0.94%
2023/07/03	18	15.50	13.1	15.55	15.25	4.9	4,747	0.10%
2023/06/30	82	15.01	1	15.10	15.15	81	4,708	1.72%
2023/06/29	1	14.85	3	14.68	14.70	-2	4,689	-0.04%
2023/06/28	3	14.58	6	14.69	14.55	-3	4,674	-0.06%
2023/06/27	14	14.44	20.1	14.72	14.40	-6.1	4,644	-0.13%
2023/06/26	29.3	15.73	35	15.92	15.25	-5.7	4,497	-0.13%
2023/06/21	154.3	16.07	154	16.17	15.85	0.3	4,000	0.01%	大買/大賣/
2023/06/20	31.5	14.39	73	14.89	15.55	-41.5	3,047	-1.36%
2023/06/19	108	14.02	86	14.04	14.15	22	2,575	0.85%	大買/
2023/06/15	15	11.90	7	12.24	12.35	8	1,761	0.45%
2023/06/14	3	11.22	2	11.35	11.25	1	1,665	0.06%
2023/06/09	20	11.10	20	10.93	10.85	0	1,595	0.00%
2023/06/08	0	0.00	2	10.65	10.60	-2	1,567	-0.13%
2023/06/05	6	11.10	2	10.85	10.85	4	1,580	0.25%
2023/06/01	0	0.00	3	10.75	10.80	-3	1,459	-0.21%
2023/05/31	2	10.75	0	0.00	10.80	2	1,457	0.14%
2023/05/17	0	0.00	6	10.40	10.40	-6	1,528	-0.39%
2023/05/12	0	10.10	0	0.00	10.05	0	1,578	0.00%
2023/05/08	2	10.20	0	0.00	10.20	2	1,652	0.12%
2023/04/27	0.2	10.40	0	0.00	10.25	0.2	1,662	0.01%
2023/04/25	0	0.00	1	10.30	10.15	-1	1,673	-0.06%
2023/04/24	3	10.50	3	10.45	10.45	0	1,649	0.00%
2023/04/20	1	10.70	0	0.00	10.65	1	1,608	0.06%
2023/04/19	0	0.00	3	11.20	11.10	-3	1,569	-0.19%
2023/04/17	6	11.35	0	0.00	11.35	6	1,495	0.40%
2023/04/14	0	0.00	2	11.00	11.15	-2	1,448	-0.14%
2023/04/13	0	0.00	1.1	10.84	10.75	-1.1	1,381	-0.08%
2023/04/12	0	0.00	10.2	10.68	10.70	-10.2	1,354	-0.75%
2023/04/06	10	10.85	0	0.00	10.80	10	1,309	0.76%
2023/03/28	0	0.00	0.2	10.50	10.40	-0.2	1,265	-0.02%
2023/03/22	1	10.75	0	0.00	10.60	1	1,209	0.08%
2023/03/21	1	10.60	0	0.00	10.60	1	1,145	0.09%
2023/03/20	0	10.10	0	0.00	10.00	0	1,074	0.00%
2023/03/15	0	0.00	2	10.10	9.96	-2	1,071	-0.19%
2023/03/14	2	9.95	0	0.00	10.00	2	1,073	0.19%
2023/03/13	0	10.05	0	0.00	10.00	0	1,082	0.00%
2023/03/10	1	10.15	0	0.00	10.15	1	1,076	0.09%
2023/03/09	2	10.28	0	0.00	10.20	2	1,066	0.19%
2023/03/08	1	10.30	0	0.00	10.40	1	1,064	0.09%
2023/03/02	0	10.20	0	0.00	10.15	0	1,020	0.00%
2023/02/22	4	10.31	2	10.18	10.30	2	939	0.21%
2023/02/21	1	10.10	0	0.00	10.05	1	891	0.11%
2023/02/20	0	10.25	0	0.00	10.20	0	868	0.00%
2023/02/15	1	9.80	4	9.84	9.85	-3	795	-0.38%
2023/02/07	3	9.63	1	9.70	9.67	2	705	0.28%
2023/02/06	9	9.35	0	0.00	9.52	9	676	1.33%
2023/01/09	0	0.00	4	9.01	8.99	-4	618	-0.65%
2023/01/06	1	8.88	0	0.00	8.92	1	626	0.16%
2022/12/29	3	8.83	7.4	8.81	8.82	-4.4	677	-0.66%
2022/11/24	0	0.00	1	9.13	9.13	-1	1,201	-0.08%
2022/11/14	0	0.00	1	9.16	9.26	-1	1,339	-0.07%
2022/10/26	1	8.86	0	0.00	8.85	1	1,525	0.07%
2022/10/21	0.1	8.86	0	0.00	8.75	0.1	1,552	0.00%
2022/10/19	0	9.15	0	0.00	9.07	0	1,581	0.00%
2022/10/04	0.1	9.00	0	0.00	8.98	0.1	1,664	0.01%
2022/09/30	0.1	8.57	0	0.00	8.80	0.1	1,678	0.01%
2022/09/16	2	9.47	0	0.00	9.45	2	1,783	0.11%
2022/09/12	0	0.00	15	9.40	9.40	-15	1,896	-0.79%
2022/09/06	2	9.65	0	0.00	9.45	2	1,940	0.10%
2022/09/01	0	0.00	20	10.10	10.05	-20	1,960	-1.02%
2022/08/23	5	10.20	0	0.00	10.20	5	2,440	0.20%
2022/08/18	0	0.00	2	10.45	10.45	-2	2,626	-0.08%
2022/08/17	1	10.40	0	0.00	10.40	1	2,661	0.04%
2022/08/16	1	10.35	0	0.00	10.35	1	2,798	0.04%
2022/08/15	20	10.50	0	0.00	10.50	20	3,127	0.64%
2022/08/10	0	0.00	2	10.20	10.10	-2	3,125	-0.06%
2022/08/09	2	9.99	5	10.00	10.05	-3	3,139	-0.10%
2022/07/19	1	9.61	0	0.00	9.92	1	3,151	0.03%
2022/07/18	1	9.81	0	0.00	9.80	1	3,153	0.03%
2022/07/15	0.1	9.49	0	0.00	9.46	0.1	3,149	0.00%
2022/07/12	0.5	9.05	0	0.00	8.91	0.5	3,182	0.02%
2022/07/06	0	0.00	1	9.05	9.02	-1	3,190	-0.03%
2022/06/28	2	10.05	2	10.05	10.10	0	3,243	0.00%
2022/06/21	2	9.77	0	0.00	10.05	2	3,260	0.06%
2022/06/20	1	9.95	0	0.00	9.66	1	3,264	0.03%
2022/06/17	4	10.10	0	0.00	10.10	4	3,231	0.12%
2022/06/13	5	10.25	0	0.00	10.15	5	3,251	0.15%
2022/06/06	1	10.60	0	0.00	10.65	1	3,230	0.03%
2022/06/02	1	10.75	0	0.00	10.75	1	3,155	0.03%
2022/06/01	0	0.00	1	10.80	10.70	-1	2,944	-0.03%
2022/05/31	4	10.68	2	10.70	10.65	2	2,886	0.07%
2022/05/27	2	10.40	0	0.00	10.45	2	2,700	0.07%
2022/05/25	0	0.00	1	10.20	10.25	-1	2,553	-0.04%
2022/05/24	1	10.35	0	0.00	10.25	1	2,575	0.04%
2022/05/23	5	10.94	0	0.00	10.90	5	2,451	0.20%
2022/05/09	4	10.38	0	0.00	10.30	4	2,352	0.17%
2022/05/04	1	10.70	0	0.00	10.65	1	2,457	0.04%
2022/04/27	0	0.00	1	10.35	10.70	-1	2,599	-0.04%
2022/04/25	1	10.85	0	0.00	10.75	1	2,627	0.04%
2022/04/22	2	11.13	0	0.00	11.20	2	2,649	0.08%
2022/04/21	0	0.00	2	11.30	11.25	-2	2,739	-0.07%
2022/04/19	1	11.15	0	0.00	11.20	1	3,010	0.03%
2022/04/12	1	11.00	0	0.00	11.05	1	4,330	0.02%
2022/04/07	2	11.70	2	11.75	11.45	0	6,608	0.00%
2022/04/01	50	11.91	0	0.00	11.95	50	7,088	0.71%
2022/03/25	0	0.00	11	12.90	12.85	-11	7,848	-0.14%
2022/03/24	0	0.00	3	12.90	12.95	-3	7,888	-0.04%
2022/03/22	5	12.95	6	13.09	13.10	-1	8,294	-0.01%
2022/03/21	1	13.10	0	0.00	12.90	1	9,065	0.01%
2022/03/17	0	0.00	5	13.04	13.05	-5	10,283	-0.05%
2022/03/07	2	12.20	0	0.00	12.20	2	11,190	0.02%
2022/03/02	1	12.80	0	0.00	13.00	1	11,335	0.01%
2022/03/01	0	0.00	1	13.20	13.15	-1	11,239	-0.01%
2022/02/25	10	13.00	0	0.00	12.80	10	11,249	0.09%
2022/02/24	31	13.08	1	12.85	12.85	30	11,276	0.27%
2022/02/22	2	13.55	0	0.00	13.60	2	11,281	0.02%
2022/02/10	1	14.20	4	14.15	14.20	-3	11,154	-0.03%
2022/02/09	0	0.00	6	14.01	14.30	-6	11,116	-0.05%
2022/02/08	1	13.80	1	13.80	14.00	0	11,059	0.00%
2022/01/26	1	12.70	0	0.00	12.70	1	10,980	0.01%
2022/01/25	0	0.00	3	12.80	12.75	-3	10,972	-0.03%
2022/01/24	3	13.10	1	12.90	13.15	2	10,947	0.02%
2022/01/21	0	0.00	1	13.45	13.25	-1	10,923	-0.01%
2022/01/20	0	0.00	5	13.75	13.70	-5	10,900	-0.05%
2022/01/19	0	0.00	11	13.60	13.60	-11	10,860	-0.10%
2022/01/18	1	13.75	20	14.00	13.75	-19	10,828	-0.18%
2022/01/17	0	0.00	3	13.45	13.65	-3	10,791	-0.03%
2022/01/14	0	0.00	3	13.55	13.35	-3	10,755	-0.03%
2022/01/13	6	14.08	0	0.00	13.70	6	10,673	0.06%
2022/01/12	6	14.06	5	14.25	14.00	1	10,594	0.01%
2022/01/11	3	14.33	11	14.10	14.15	-8	10,392	-0.08%
2022/01/10	22	14.84	5	14.84	14.40	17	10,207	0.17%
2022/01/07	12	14.54	2	14.50	14.55	10	9,773	0.10%
2022/01/06	8	15.00	16	14.93	15.15	-8	9,598	-0.08%
2022/01/05	21	15.30	66	15.74	14.90	-45	9,413	-0.48%
2022/01/04	65	15.29	38	15.41	15.10	27	8,986	0.30%
2022/01/03	93	16.17	52	16.13	16.10	41	8,602	0.48%
2021/12/30	3	15.90	20	15.92	16.00	-17	7,340	-0.23%
2021/12/29	8	14.64	3	14.73	14.55	5	6,655	0.08%
2021/12/28	9	14.74	13	14.93	14.60	-4	6,490	-0.06%
2021/12/27	6	14.50	7	14.36	14.45	-1	6,159	-0.02%
2021/12/24	5	14.35	5	14.00	14.10	0	6,077	0.00%
2021/12/23	15	14.28	25	14.30	14.35	-10	6,005	-0.17%
2021/12/22	9	14.68	8	14.46	14.30	1	5,924	0.02%
2021/12/21	2	14.03	4	13.95	13.95	-2	5,385	-0.04%
2021/12/20	42	14.10	40	14.05	14.10	2	5,307	0.04%
2021/12/17	21	14.16	5	14.05	14.00	16	5,250	0.30%
2021/12/16	30	14.71	24	14.84	14.85	6	5,064	0.12%
2021/12/15	21	14.89	32	15.17	14.60	-11	4,812	-0.23%
2021/12/14	190	15.93	114	14.78	14.10	76	4,038	1.88%	大買/大賣/
2021/12/13	58	14.99	106	15.51	15.55	-48	3,048	-1.57%	大賣/
2021/12/10	38.1	13.70	24	14.00	14.15	14.1	2,758	0.51%
2021/12/09	172.1	12.16	172	12.56	12.90	0.1	2,045	0.00%	大買/大賣/
2021/12/08	1	11.55	5	11.70	11.75	-4	1,838	-0.22%
2021/12/07	5	11.61	0	0.00	11.50	5	1,810	0.28%
2021/11/26	15	11.08	0	0.00	10.90	15	1,524	0.98%
2021/11/23	5	11.25	0	0.00	11.25	5	1,424	0.35%
2021/11/19	20	11.30	0	0.00	11.30	20	1,324	1.51%
2021/10/04	2	10.50	0	0.00	10.20	2	1,738	0.12%
2021/09/23	1	11.15	0	0.00	11.20	1	1,727	0.06%
2021/09/16	1	11.25	0	0.00	11.15	1	1,808	0.06%
2021/09/07	1	11.35	0	0.00	11.35	1	1,830	0.05%
2021/08/30	2	11.85	4	11.90	11.85	-2	1,869	-0.11%
2021/08/27	2	11.93	0	0.00	12.00	2	1,870	0.11%
2021/08/26	1	11.95	0	0.00	11.90	1	1,873	0.05%
2021/08/25	0	0.00	1	12.10	12.15	-1	1,883	-0.05%
2021/08/24	1	11.85	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	2	12.03	12.15	-2	1,923	-0.10%
2021/08/20	0	0.00	6	11.50	11.50	-6	1,928	-0.31%
2021/08/19	7	11.42	0	0.00	11.40	7	1,928	0.36%
2021/08/18	0	0.00	1	11.90	12.00	-1	1,917	-0.05%
2021/08/17	1	11.65	0	0.00	11.60	1	1,937	0.05%
2021/08/16	2	11.88	0	0.00	11.90	2	1,948	0.10%
2021/08/13	2	12.38	0	0.00	12.25	2	1,972	0.10%
2021/08/12	0	0.00	1	12.65	12.65	-1	1,974	-0.05%
2021/08/11	4	12.49	0	0.00	12.50	4	1,996	0.20%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/05	1	13.55	0	0.00	13.55	1	2,111	0.05%
2021/08/04	0	0.00	3	14.08	14.10	-3	2,129	-0.14%
2021/07/28	2	13.10	0	0.00	13.35	2	2,338	0.09%
2021/07/26	0	0.00	4	14.00	14.05	-4	2,533	-0.16%
2021/07/23	4	14.10	1	14.15	14.00	3	2,604	0.12%
2021/07/20	6	13.62	1.4	13.44	13.45	4.6	3,015	0.15%
2021/07/19	1	13.65	1	13.80	14.25	0	3,107	0.00%
2021/07/16	0	0.00	2	13.65	13.60	-2	3,274	-0.06%
2021/07/13	0	0.00	3	13.93	13.70	-3	3,579	-0.08%
2021/07/07	2	13.33	0	0.00	13.25	2	3,992	0.05%
2021/07/06	2	13.53	0	0.00	13.50	2	4,159	0.05%
2021/07/01	1	13.50	0	0.00	13.25	1	4,421	0.02%
2021/06/29	4	13.55	0	0.00	13.40	4	4,776	0.08%
2021/06/11	0	0.00	10	13.88	13.85	-10	6,345	-0.16%
2021/06/08	0	0.00	1	14.10	13.95	-1	6,375	-0.02%
2021/05/31	1	13.65	1	14.10	13.80	0	6,353	0.00%
2021/05/25	1	13.80	0	0.00	13.40	1	6,403	0.02%
2021/05/14	1	12.35	0	0.00	12.40	1	6,392	0.02%
2021/05/13	2	12.43	0	0.00	12.45	2	6,367	0.03%
2021/05/12	4	12.65	0	0.00	12.70	4	6,401	0.06%
2021/05/11	5	14.15	20	14.40	14.05	-15	6,343	-0.24%
2021/05/04	1	15.00	3	14.68	14.80	-2	6,154	-0.03%
2021/05/03	11	16.23	0	0.00	15.85	11	6,039	0.18%
2021/04/29	20	17.10	10	17.60	17.05	10	5,940	0.17%
2021/04/28	0	0.00	10	17.65	17.75	-10	5,858	-0.17%
2021/04/27	11	17.69	11	17.79	17.70	0	5,780	0.00%
2021/04/26	2	18.30	3	18.20	18.25	-1	5,597	-0.02%
2021/04/23	1	17.15	3	17.87	18.00	-2	5,401	-0.04%
2021/04/22	5	18.16	4	17.61	17.00	1	5,269	0.02%
2021/04/21	0	0.00	4	18.04	18.35	-4	5,031	-0.08%
2021/04/20	0	0.00	3	17.45	17.40	-3	4,900	-0.06%
2021/04/19	0	0.00	1	17.35	17.25	-1	4,883	-0.02%
2021/04/16	1	17.40	3	17.48	17.40	-2	4,822	-0.04%
2021/04/15	3	17.47	12	17.38	17.45	-9	4,768	-0.19%
2021/04/14	5	16.38	0	0.00	16.75	5	4,583	0.11%
2021/04/13	6	17.17	3	17.75	16.90	3	4,557	0.07%
2021/04/12	0	0.00	5	18.05	17.70	-5	4,493	-0.11%
2021/04/09	1	17.40	3	18.00	17.35	-2	4,339	-0.05%
2021/04/08	17	17.27	1	17.45	17.30	16	4,247	0.38%
2021/04/07	10	17.35	16	17.48	17.35	-6	4,208	-0.14%
2021/04/06	2	17.03	0	0.00	16.85	2	4,178	0.05%
2021/04/01	17	17.17	12	17.45	17.00	5	4,311	0.12%
2021/03/31	16	16.94	23	16.69	16.85	-7	4,099	-0.17%
2021/03/30	12	16.39	16	16.04	16.10	-4	3,892	-0.10%
2021/03/29	0	0.00	6	15.23	15.40	-6	3,593	-0.17%
2021/03/26	1	14.65	0	0.00	14.80	1	3,579	0.03%
2021/03/24	1	14.95	0	0.00	14.90	1	3,567	0.03%
2021/03/23	0	0.00	1	15.40	15.10	-1	3,541	-0.03%
2021/03/22	13	15.45	1	15.50	15.55	12	3,447	0.35%
2021/03/19	33	15.15	7	15.25	15.00	26	3,346	0.78%
2021/03/18	11	14.64	1	15.15	15.30	10	3,049	0.33%
2021/03/16	0	0.00	0	14.25	14.05	0	2,875	0.00%
2021/03/12	0	0.00	37	14.10	14.00	-37	2,967	-1.25%
2021/03/09	2	13.45	0	0.00	13.65	2	3,383	0.06%
2021/02/25	0	0.00	1	14.20	14.00	-1	3,985	-0.03%
2021/02/22	18	13.95	18	13.85	14.05	0	4,684	0.00%
2021/02/01	1	12.15	0	0.00	12.75	1	4,465	0.02%
2021/01/25	1	12.40	1	12.50	12.55	0	4,361	0.00%
2021/01/20	4	12.80	87	12.70	12.50	-83	4,325	-1.92%
2021/01/19	0	0.00	18	13.25	13.20	-18	4,281	-0.42%
2021/01/18	13	13.26	0	0.00	13.30	13	4,270	0.30%
2021/01/15	7	13.67	7	13.55	13.55	0	4,250	0.00%
2021/01/13	28	14.17	2	14.00	14.00	26	4,188	0.62%
2021/01/12	3	13.65	3.3	13.35	13.30	-0.3	4,103	-0.01%
2021/01/11	14	13.91	7	13.82	13.80	7	4,076	0.17%
2021/01/08	0	0.00	16	13.66	13.60	-16	4,066	-0.39%
2021/01/07	1	13.80	0	0.00	13.80	1	4,093	0.02%
2021/01/06	2	13.90	3	14.35	13.80	-1	4,117	-0.02%
2021/01/05	5	14.50	0	0.00	14.30	5	4,033	0.12%
2021/01/04	1	14.30	0	0.00	14.25	1	3,993	0.03%
2020/12/31	1	14.00	2	14.20	14.10	-1	3,966	-0.03%
2020/12/30	1	14.25	0	0.00	14.25	1	3,931	0.03%
2020/12/29	1	14.50	1	14.50	14.50	0	3,900	0.00%
2020/12/28	6	14.68	3	14.65	14.85	3	3,815	0.08%
2020/12/25	1	14.00	0	0.00	14.10	1	3,536	0.03%
2020/12/23	1	14.10	2	13.85	14.15	-1	3,468	-0.03%
2020/12/22	15	14.31	1	14.25	13.80	14	3,450	0.41%
2020/12/15	2	13.75	2	13.65	13.65	0	3,289	0.00%
2020/12/14	0	0.00	6	13.90	14.15	-6	3,262	-0.18%
2020/12/11	1	13.50	1	13.80	13.60	0	3,222	0.00%
2020/12/09	0	0.00	1	14.20	14.10	-1	3,119	-0.03%
2020/12/08	2	13.90	0	0.00	13.85	2	3,059	0.07%
2020/12/07	4	14.40	0	0.00	14.25	4	3,048	0.13%
2020/12/04	5.1	14.06	5	14.30	14.50	0.1	2,894	0.00%
2020/12/03	2	13.78	0	0.00	13.65	2	2,678	0.07%
2020/12/02	2	13.98	0.3	13.90	13.90	1.7	2,725	0.06%
2020/12/01	1.2	13.96	2	14.40	14.30	-0.8	2,750	-0.03%
2020/11/30	7	13.61	14	13.58	13.70	-7	2,681	-0.26%
2020/11/26	10	12.70	1	12.60	12.70	9	2,480	0.36%
2020/11/20	16	12.79	15	13.05	12.65	1	2,329	0.04%
2020/11/19	0.3	12.90	1	11.85	12.90	-0.7	1,896	-0.04%
2020/11/18	10	11.75	0	0.00	11.75	10	1,573	0.64%
2020/11/16	51	11.85	5	11.70	11.70	46	1,609	2.86%
2020/10/29	5	11.30	0	0.00	11.25	5	1,687	0.30%
2020/10/28	0	0.00	20	11.48	11.45	-20	1,721	-1.16%
2020/10/20	1	11.50	0	0.00	11.65	1	1,861	0.05%
2020/10/15	0	0.00	4	12.05	11.80	-4	1,877	-0.21%
2020/10/14	4	11.85	0	0.00	11.85	4	1,837	0.22%
2020/09/25	6	10.75	2	10.65	10.65	4	2,363	0.17%
2020/09/09	0	0.00	5	12.20	12.20	-5	2,363	-0.21%
2020/09/07	2	12.40	0	0.00	12.15	2	2,355	0.08%
2020/09/04	0	0.00	1	11.80	12.50	-1	2,284	-0.04%
2020/09/03	2	12.20	20	11.60	11.85	-18	2,171	-0.83%
2020/08/20	20	10.38	0	0.00	10.40	20	2,123	0.94%
2020/08/17	5	11.85	0	0.00	11.70	5	2,075	0.24%
2020/08/06	0	0.00	1	11.75	11.60	-1	2,045	-0.05%
2020/08/03	1	11.95	0	0.00	11.80	1	2,056	0.05%
2020/07/31	1	12.00	16	12.10	12.00	-15	2,039	-0.74%
2020/07/28	5	10.75	0	0.00	10.75	5	1,958	0.26%
2020/07/15	10	11.70	0	0.00	11.65	10	2,019	0.50%
2020/07/09	10	12.25	2	12.28	12.25	8	1,988	0.40%
2020/07/08	29	12.99	15	13.10	12.65	14	1,940	0.72%
2020/06/29	5	10.65	0	0.00	10.55	5	1,644	0.30%
2020/06/22	0	0.00	0	11.25	11.25	0	1,665	0.00%
2020/06/19	0	0.00	5	11.14	11.05	-5	1,653	-0.30%
2020/05/08	0	0.00	1	11.45	11.40	-1	1,840	-0.05%
2020/05/07	1	11.65	0	0.00	11.60	1	1,826	0.05%
2020/04/22	0	0.00	10	11.05	11.00	-10	1,769	-0.57%
2020/04/14	0	0.00	5	10.80	10.80	-5	1,811	-0.28%
2020/04/01	21	10.00	0	0.00	9.84	21	1,973	1.06%
2020/03/25	0	0.00	2	8.43	8.39	-2	1,857	-0.11%
2020/03/20	2	8.25	0	0.00	7.93	2	1,909	0.10%
2020/03/18	5	9.24	0	0.00	8.51	5	1,893	0.26%
2020/03/17	0	0.00	5	9.43	9.20	-5	1,863	-0.27%
2020/03/12	0	0.00	15	11.60	11.60	-15	1,760	-0.85%
2020/03/09	7	13.19	0	0.00	12.90	7	1,701	0.41%
2020/03/06	0	0.00	1	14.40	13.70	-1	1,661	-0.06%
2020/03/05	10	13.95	0	0.00	13.95	10	1,566	0.64%
2020/02/20	1	14.20	0	0.00	14.15	1	1,436	0.07%
2020/02/12	3	14.20	0	0.00	14.25	3	1,485	0.20%
2020/02/10	7	13.79	0	0.00	13.90	7	1,479	0.47%
2020/02/07	5	14.15	0	0.00	14.15	5	1,474	0.34%
2020/01/31	2	14.70	0	0.00	14.60	2	1,451	0.14%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/13	0	0.00	1	16.20	16.50	-1	1,318	-0.08%
2020/01/06	0	0.00	0.1	16.15	16.10	-0.1	1,250	-0.01%
2020/01/03	0.5	16.55	0	0.00	16.65	0.5	1,230	0.04%
2020/01/02	1.5	15.58	1	15.95	16.50	0.5	1,195	0.04%
2019/12/31	0	0.00	6	15.15	15.15	-6	1,074	-0.56%
2019/12/30	0	0.00	1	15.30	15.15	-1	1,190	-0.08%
2019/12/24	1	15.10	6	15.10	15.10	-5	1,248	-0.40%
2019/12/23	6	15.25	0	0.00	15.15	6	1,253	0.48%
2019/12/19	0	0.00	5	15.65	15.70	-5	1,270	-0.39%
2019/12/17	2	15.45	1	15.35	15.35	1	1,263	0.08%
2019/12/16	3	15.20	4	14.85	15.25	-1	1,236	-0.08%
2019/12/09	0	0.00	4	15.00	15.00	-4	1,145	-0.35%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/11/28	0	0.00	0.3	15.00	15.10	-0.3	1,173	-0.02%
2019/11/26	1	15.10	0	0.00	14.95	1	1,223	0.08%
2019/11/13	0	0.00	10	14.75	15.00	-10	1,173	-0.85%
2019/11/12	2	15.55	0	0.00	15.40	2	1,128	0.18%
2019/11/11	4	15.65	0	0.00	15.55	4	1,126	0.35%
2019/11/04	0	0.00	0	16.65	16.65	0	1,149	0.00%
2019/10/31	2	16.65	0	0.00	16.60	2	1,182	0.17%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/21	4	17.66	0	0.00	17.65	4	1,199	0.33%
2019/10/15	2	17.70	0	0.00	17.70	2	1,234	0.16%
2019/10/08	3	17.88	0	0.00	17.80	3	1,239	0.24%
2019/10/03	1	18.00	0	0.00	18.60	1	1,118	0.09%
2019/09/27	2	17.55	0	0.00	17.55	2	1,105	0.18%
2019/09/24	1	18.20	1	18.40	18.30	0	1,206	0.00%
2019/09/23	2	18.18	1	18.15	18.20	1	1,185	0.08%
2019/09/16	3	17.60	0	0.00	17.65	3	1,175	0.26%
2019/09/06	0	0.00	4	18.30	18.25	-4	1,228	-0.33%
2019/09/04	0	0.00	5	18.05	18.15	-5	1,232	-0.41%
2019/08/29	0	0.00	1	17.25	17.40	-1	1,213	-0.08%
2019/08/27	1	17.00	1	17.05	17.00	0	1,222	0.00%
2019/08/21	0	0.00	1	17.55	17.35	-1	1,297	-0.08%
2019/08/19	1	17.20	0	0.00	17.25	1	1,312	0.08%
2019/08/05	2	16.60	0	0.00	16.55	2	1,404	0.14%
2019/08/01	2	17.95	0	0.00	17.85	2	1,416	0.14%
2019/07/26	1	18.70	0	0.00	18.65	1	1,474	0.07%
2019/07/19	0	0.00	6	18.25	18.00	-6	1,675	-0.36%
2019/07/18	6	18.10	0	0.00	18.05	6	1,809	0.33%
2019/07/17	0	0.00	3	18.75	18.65	-3	2,214	-0.14%
2019/07/09	2	18.65	0	0.00	18.55	2	2,865	0.07%
2019/07/08	3	18.95	0	0.00	18.95	3	2,886	0.10%
2019/07/05	20	19.25	0	0.00	19.25	20	2,977	0.67%
2019/07/04	1	19.50	0	0.00	19.35	1	3,025	0.03%
2019/06/26	2	18.90	0	0.00	18.70	2	3,248	0.06%
2019/06/24	0	0.00	1	19.70	19.55	-1	3,327	-0.03%
2019/06/21	1	19.50	0	0.00	19.55	1	3,581	0.03%
2019/05/21	0	0.00	2	17.40	17.55	-2	7,131	-0.03%
2019/05/17	1	17.55	0	0.00	17.40	1	7,548	0.01%
2019/05/10	0	0.00	1	18.30	18.25	-1	8,636	-0.01%
2019/05/06	3	18.85	2	19.10	18.90	1	8,890	0.01%
2019/05/02	2	19.45	0	0.00	19.50	2	8,861	0.02%
2019/04/30	1.3	19.30	1	19.30	19.30	0.3	8,840	0.00%
2019/04/29	3	20.05	0	0.00	20.00	3	8,788	0.03%
2019/04/26	0	0.00	5	20.55	20.55	-5	8,746	-0.06%
2019/04/24	1	21.10	4	20.90	20.85	-3	8,691	-0.03%
2019/04/23	11	22.33	12	21.91	21.65	-1	8,579	-0.01%
2019/04/22	2	21.60	0	0.00	21.65	2	8,170	0.02%
2019/04/18	0	0.00	2	21.15	20.70	-2	8,058	-0.02%
2019/04/17	0.3	21.30	19	21.52	21.30	-18.7	7,997	-0.23%
2019/04/16	5	21.98	1	22.00	21.85	4	7,921	0.05%
2019/04/15	6	21.66	18	21.26	21.60	-12	7,713	-0.16%
2019/04/11	10	21.25	0	0.00	21.10	10	7,598	0.13%
2019/04/09	0	0.00	16	21.18	21.10	-16	7,482	-0.21%
2019/04/08	0.3	21.00	0	0.00	21.10	0.3	7,475	0.00%
2019/04/03	7.3	21.26	2	21.30	21.15	5.3	7,446	0.07%
2019/04/02	3	20.95	3	20.85	20.80	0	7,366	0.00%
2019/04/01	0	0.00	23	20.42	20.40	-23	7,315	-0.31%
2019/03/28	1.2	20.57	2	20.50	20.40	-0.8	7,281	-0.01%
2019/03/26	16.5	21.48	5.1	21.43	21.30	11.4	7,649	0.15%
2019/03/25	0.3	21.05	10	20.40	21.05	-9.7	7,476	-0.13%
2019/03/22	25	21.83	5	21.55	21.30	20	7,428	0.27%
2019/03/21	16	21.76	13.5	21.89	22.15	2.5	7,226	0.03%
2019/03/18	38	21.20	38	21.09	21.15	0	6,945	0.00%
2019/03/15	0	0.00	10	20.60	20.70	-10	6,757	-0.15%
2019/03/14	0	0.00	2	20.40	20.55	-2	6,726	-0.03%
2019/03/13	3	21.05	0	0.00	20.70	3	6,777	0.04%
2019/03/12	0	0.00	5.5	20.42	20.30	-5.5	6,556	-0.08%
2019/03/11	1	20.55	1	20.40	20.40	0	6,594	0.00%
2019/03/08	3	20.55	10	20.52	20.50	-7	6,674	-0.10%
2019/03/07	7	20.84	16	20.73	20.80	-9	6,451	-0.14%
2019/03/06	0	0.00	10	20.80	20.75	-10	6,282	-0.16%
2019/03/05	1	20.60	2	20.68	20.50	-1	6,401	-0.02%
2019/03/04	2	20.73	5	20.90	20.90	-3	6,402	-0.05%
2019/02/27	18	20.73	7	20.77	20.60	11	6,134	0.18%
2019/02/26	0	0.00	1	20.35	19.90	-1	5,759	-0.02%
2019/02/25	2	20.30	4	20.23	20.20	-2	5,731	-0.03%
2019/02/22	12	20.44	0	0.00	20.25	12	5,680	0.21%
2019/02/21	12	20.07	0	0.00	20.60	12	5,529	0.22%
2019/02/20	5	20.24	3	20.00	20.15	2	5,470	0.04%
2019/02/19	20.5	19.83	100	20.00	19.90	-79.5	5,320	-1.49%
2019/02/18	14.3	20.43	7	20.70	20.30	7.3	5,299	0.14%
2019/02/15	10	19.55	5	20.12	19.75	5	5,062	0.10%
2019/02/14	3	18.00	8	19.06	19.55	-5	4,542	-0.11%
2019/02/13	0	0.00	25	17.80	17.80	-25	4,384	-0.57%
2019/02/11	0	0.00	8	16.95	17.10	-8	4,604	-0.17%
2019/01/30	5	17.00	0	0.00	17.00	5	4,689	0.11%
2019/01/29	5	16.90	0	0.00	17.05	5	4,771	0.10%
2019/01/28	5	16.95	0	0.00	17.05	5	4,912	0.10%
2019/01/25	25	17.10	0	0.00	17.10	25	5,187	0.48%
2019/01/21	3.4	16.91	0	0.00	16.60	3.4	5,589	0.06%
2019/01/11	0	0.00	6	16.20	16.15	-6	5,895	-0.10%
2019/01/09	6	16.44	0	0.00	16.40	6	5,954	0.10%
2018/12/22	0	0.00	1	17.20	17.15	-1	6,778	-0.01%
2018/12/20	30	17.85	0	0.00	17.15	30	7,010	0.43%
2018/12/19	58	18.49	47.6	18.50	18.35	10.4	6,916	0.15%
2018/12/10	0	0.00	2	16.80	16.70	-2	6,789	-0.03%
2018/12/04	1	18.80	3	18.85	18.50	-2	6,829	-0.03%
2018/12/03	1	18.85	3	18.23	18.50	-2	6,770	-0.03%
2018/11/29	24	18.09	23	17.88	17.60	1	6,593	0.02%
2018/11/28	3.6	17.85	4	17.80	17.70	-0.4	6,479	-0.01%
2018/11/27	1	17.15	2	17.10	17.20	-1	6,256	-0.02%
2018/11/21	0	0.00	3	17.00	17.10	-3	6,290	-0.05%
2018/11/20	0.6	17.10	1	17.20	16.80	-0.4	6,274	-0.01%
2018/11/19	10	16.78	10	17.13	17.10	0	6,144	0.00%
2018/11/16	0	0.00	2	16.75	16.55	-2	6,064	-0.03%
2018/11/15	0	0.00	8	17.22	16.50	-8	6,016	-0.13%
2018/11/14	0	0.00	1	16.95	17.00	-1	5,907	-0.02%
2018/11/12	10	16.92	8	17.06	16.80	2	5,826	0.03%
2018/11/09	3	16.75	25	16.87	17.15	-22	5,681	-0.39%
2018/11/08	28	16.57	11	16.63	16.45	17	5,594	0.30%
2018/11/07	11	16.37	6	16.44	16.30	5	5,495	0.09%
2018/11/06	6	16.73	0	0.00	16.30	6	5,555	0.11%
2018/11/05	6	16.78	12	16.73	16.70	-6	5,505	-0.11%
2018/11/02	15	16.13	33	16.39	16.70	-18	5,372	-0.34%
2018/11/01	27	15.15	3	15.15	15.60	24	5,116	0.47%
2018/10/31	18	15.53	5	15.33	15.30	13	5,056	0.26%
2018/10/29	30	14.70	1	14.60	14.70	29	4,883	0.59%
2018/10/24	0	0.00	4	14.73	14.85	-4	4,921	-0.08%
2018/10/23	2	14.95	4	15.10	14.95	-2	4,996	-0.04%
2018/10/22	5	15.24	0	0.00	15.60	5	4,969	0.10%
2018/10/17	3	14.93	0	0.00	14.70	3	5,450	0.06%
2018/10/15	1	15.30	0	0.00	15.00	1	6,193	0.02%
2018/10/12	0	0.00	2	14.05	14.75	-2	6,200	-0.03%
2018/10/11	3	15.25	0	0.00	15.25	3	6,345	0.05%
2018/10/09	7	17.89	2	17.70	16.90	5	6,329	0.08%
2018/10/08	0.3	18.30	20	18.35	18.30	-19.7	6,201	-0.32%
2018/10/05	2	19.80	2	19.50	19.80	0	6,196	0.00%
2018/10/03	2	19.95	0	0.00	20.30	2	6,317	0.03%
2018/10/02	2	20.45	0	0.00	20.35	2	6,449	0.03%
2018/10/01	3	21.42	0	0.00	21.55	3	6,685	0.04%
2018/09/28	0	0.00	15	21.48	21.60	-15	6,984	-0.21%
2018/09/27	25	21.82	5	21.52	21.60	20	6,970	0.29%
2018/09/26	0	0.00	2	21.10	21.20	-2	6,871	-0.03%
2018/09/25	1	20.85	2	20.65	20.55	-1	6,936	-0.01%
2018/09/21	10.3	20.30	0	0.00	20.35	10.3	7,004	0.15%
2018/09/19	0	0.00	2	20.20	20.05	-2	7,458	-0.03%
2018/09/18	4	20.50	2	20.10	20.00	2	7,955	0.03%
2018/09/17	25	20.79	0	0.00	20.75	25	8,141	0.31%
2018/09/14	7	20.81	0	0.00	21.60	7	8,374	0.08%
2018/09/12	16	20.06	13	19.33	19.35	3	9,600	0.03%
2018/09/10	15	20.80	13	19.77	19.50	2	10,344	0.02%
2018/09/07	12	22.38	14	21.70	21.65	-2	10,298	-0.02%
2018/09/06	8	22.95	8	22.80	22.80	0	10,366	0.00%
2018/09/05	10	23.28	10	23.00	23.00	0	10,385	0.00%
2018/09/04	9	23.32	5	23.45	23.45	4	10,421	0.04%
2018/08/31	4	24.36	1	24.40	24.00	3	10,473	0.03%
2018/08/27	13	22.25	18	22.81	23.05	-5	10,485	-0.05%
2018/08/23	5	22.35	3	22.50	22.35	2	10,675	0.02%
2018/08/20	11	22.34	6	22.10	22.10	5	11,180	0.04%
2018/08/17	9	22.51	11	22.62	22.55	-2	11,181	-0.02%
2018/08/16	1	22.20	2	21.95	22.55	-1	11,174	-0.01%
2018/08/15	16	22.41	10	22.30	22.25	6	11,171	0.05%
2018/08/13	19	22.98	11	22.77	22.75	8	11,218	0.07%
2018/08/10	4	24.94	1	24.85	24.80	3	11,066	0.03%
2018/08/09	12	25.99	11	25.80	25.80	1	11,022	0.01%
2018/08/08	16	26.59	11	26.10	26.10	5	11,075	0.05%
2018/08/07	0	0.00	5	26.80	26.80	-5	11,112	-0.04%
2018/08/06	12	27.00	11	26.80	26.80	1	11,158	0.01%
2018/08/03	10	27.20	10	27.80	27.80	0	11,206	0.00%
2018/08/02	2	27.18	1	27.50	27.10	1	11,191	0.01%
2018/07/31	0	0.00	3	28.90	28.75	-3	11,093	-0.03%
2018/07/30	1	28.90	8	28.64	28.60	-7	11,145	-0.06%
2018/07/27	5	29.05	4	29.05	29.50	1	11,101	0.01%
2018/07/26	15	29.21	11	28.78	28.75	4	11,048	0.04%
2018/07/25	6	29.66	17	29.21	29.20	-11	10,983	-0.10%
2018/07/24	19	29.76	23	29.85	29.75	-4	10,894	-0.04%
2018/07/23	19.5	29.68	22	29.37	29.00	-2.5	10,692	-0.02%
2018/07/20	23	29.39	17	28.87	30.25	6	10,404	0.06%
2018/07/19	12	28.18	7	28.40	28.50	5	9,941	0.05%
2018/07/18	4	28.35	7	29.04	28.15	-3	9,977	-0.03%
2018/07/17	15	27.67	13	27.50	27.50	2	9,791	0.02%
2018/07/16	0	0.00	11	27.82	27.75	-11	9,749	-0.11%
2018/07/13	12	28.96	13	28.50	28.50	-1	9,704	-0.01%
2018/07/12	21	28.71	16	28.58	28.20	5	9,610	0.05%
2018/07/11	14	29.07	5	28.80	28.70	9	9,559	0.09%
2018/07/10	4	28.99	6	28.36	28.80	-2	9,516	-0.02%
2018/07/09	10	29.05	0	0.00	28.90	10	9,332	0.11%
2018/07/06	5	27.92	7	28.19	29.10	-2	8,951	-0.02%
2018/07/05	0	0.00	36	27.05	26.70	-36	8,674	-0.42%
2018/07/04	2	26.50	0	0.00	26.40	2	8,667	0.02%
2018/07/03	2.5	27.38	13	27.41	27.10	-10.5	8,645	-0.12%
2018/07/02	10.5	28.63	10	28.55	28.30	0.5	8,549	0.01%
2018/06/29	22	28.70	6	28.83	28.70	16	8,516	0.19%
2018/06/28	13	29.46	12	28.15	27.90	1	8,497	0.01%
2018/06/27	29	28.61	21	29.21	29.25	8	8,282	0.10%
2018/06/26	5	28.40	0	0.00	28.40	5	7,862	0.06%
2018/06/25	21	29.24	0	0.00	27.90	21	7,912	0.27%
2018/06/22	32	31.31	27	31.62	30.00	5	7,719	0.06%
2018/06/21	19.1	30.79	55	30.93	31.15	-35.9	7,077	-0.51%
2018/06/20	16	28.23	54	28.47	28.90	-38	6,337	-0.60%
2018/06/19	1	25.55	0	0.00	26.95	1	5,755	0.02%
2018/06/15	20	25.65	1	25.70	25.15	19	5,566	0.34%
2018/06/14	6	26.84	4	26.10	26.10	2	5,531	0.04%
2018/06/13	12	25.53	12	25.80	25.45	0	5,452	0.00%
2018/06/12	31	25.74	0	0.00	25.45	31	5,472	0.57%
2018/06/11	12	25.84	0	0.00	25.35	12	5,462	0.22%
2018/06/06	0	0.00	1	26.95	27.05	-1	5,647	-0.02%
2018/06/05	22	26.68	0	0.00	26.65	22	5,842	0.38%
2018/06/04	1	27.00	2	26.40	26.10	-1	5,868	-0.02%
2018/05/31	0.3	26.50	1	27.40	26.50	-0.7	5,749	-0.01%
2018/05/30	3	29.58	2	28.98	28.35	1	5,640	0.02%
2018/05/29	0	0.00	17	28.90	28.90	-17	5,324	-0.32%
2018/05/25	0.3	26.00	4	26.11	26.10	-3.7	5,249	-0.07%
2018/05/21	2.1	27.58	10	27.06	27.80	-7.9	5,422	-0.15%
2018/05/18	1	26.00	0	0.00	25.90	1	5,355	0.02%
2018/05/17	0	0.00	1	26.90	26.55	-1	5,550	-0.02%
2018/05/16	0.2	27.60	0	0.00	27.60	0.2	5,693	0.00%
2018/05/15	1	26.85	0	0.00	26.85	1	5,781	0.02%
2018/05/14	0	0.00	1	26.00	26.30	-1	5,912	-0.02%
2018/05/11	0	0.00	1	26.70	26.65	-1	6,014	-0.02%
2018/05/10	2	25.68	0	0.00	25.20	2	5,914	0.03%
2018/05/09	1	25.30	1	25.00	24.60	0	5,892	0.00%
2018/05/08	2	25.08	5	25.04	25.05	-3	5,890	-0.05%
2018/05/07	6	24.68	4	25.04	25.05	2	5,933	0.03%
2018/05/04	2	24.23	13	24.12	23.90	-11	5,922	-0.19%
2018/05/03	2	23.95	3	23.87	23.85	-1	5,928	-0.02%
2018/05/02	5	24.10	1	23.70	23.70	4	5,947	0.07%
2018/04/30	16	23.18	11	23.29	23.25	5	5,972	0.08%
2018/04/27	1	21.85	0	0.00	22.30	1	6,007	0.02%
2018/04/26	0	0.00	8	21.07	21.00	-8	6,148	-0.13%
2018/04/25	1	21.25	1	21.00	21.60	0	6,620	0.00%
2018/04/24	1	19.35	3	19.62	20.90	-2	6,808	-0.03%
2018/04/23	9	21.14	0	0.00	21.00	9	6,836	0.13%
2018/04/19	0	0.00	33	22.66	22.55	-33	7,196	-0.46%
2018/04/18	0	0.00	80	22.63	22.30	-80	7,466	-1.07%
2018/04/17	2	22.60	0	0.00	22.20	2	7,541	0.03%
2018/04/11	5.2	23.87	1	23.50	23.40	4.2	8,792	0.05%
2018/04/10	4.2	23.88	0	0.00	23.00	4.2	9,255	0.05%
2018/04/09	4	24.50	3	24.70	24.35	1	9,832	0.01%
2018/04/02	2	26.55	15	26.80	26.50	-13	11,171	-0.12%
2018/03/31	7.2	27.15	7	27.22	27.20	0.2	11,562	0.00%
2018/03/30	5.1	26.24	0	0.00	25.60	5.1	11,431	0.04%
2018/03/29	13	26.46	2	26.30	25.65	11	11,564	0.10%
2018/03/28	2	25.90	4	26.05	25.90	-2	11,759	-0.02%
2018/03/26	2	23.40	0	0.00	23.70	2	11,556	0.02%
2018/03/23	4.2	24.34	0	0.00	24.00	4.2	11,587	0.04%
2018/03/22	2	25.90	0	0.00	26.05	2	11,667	0.02%
2018/03/16	1.2	27.16	0	0.00	26.95	1.2	12,813	0.01%
2018/03/15	1.3	27.42	4	27.96	27.55	-2.7	12,935	-0.02%
2018/03/14	0.2	27.40	0	0.00	27.55	0.2	13,175	0.00%
2018/03/13	3	27.85	1	27.95	27.65	2	13,221	0.02%
2018/03/09	2.3	26.16	0	0.00	26.70	2.3	13,288	0.02%
2018/03/08	1	27.90	0	0.00	27.55	1	13,430	0.01%
2018/03/05	2.1	28.63	3	28.55	28.20	-0.9	14,295	-0.01%
2018/03/02	0	0.00	3	29.50	29.30	-3	14,638	-0.02%
2018/02/27	5	30.61	5	30.38	29.90	0	15,070	0.00%
2018/02/26	1	30.65	1	30.65	30.40	0	15,303	0.00%
2018/02/23	1.5	30.35	2	30.45	30.10	-0.5	15,273	0.00%
2018/02/22	4	29.63	2	30.40	30.50	2	15,393	0.01%
2018/02/21	15	29.04	11	29.65	29.70	4	15,313	0.03%
2018/02/12	4.2	27.77	2	27.85	27.80	2.2	15,343	0.01%
2018/02/09	0	0.00	52	26.55	26.60	-52	15,288	-0.34%
2018/02/08	53	28.86	1	29.50	28.65	52	15,097	0.34%
2018/02/07	25	28.87	1	29.30	28.20	24	14,990	0.16%
2018/02/06	8	29.61	2	29.75	29.35	6	15,184	0.04%
2018/02/05	37.1	32.13	4	32.86	32.60	33.1	14,999	0.22%
2018/02/02	0	0.00	5	35.56	35.45	-5	14,916	-0.03%
2018/01/31	0	0.00	5	36.04	35.95	-5	15,019	-0.03%
2018/01/30	1	35.65	7	35.85	35.60	-6	15,085	-0.04%
2018/01/29	0	0.00	2	35.70	36.30	-2	15,087	-0.01%
2018/01/25	3	36.25	2	36.35	35.80	1	15,332	0.01%
2018/01/24	1	36.00	1	36.05	36.05	0	15,375	0.00%
2018/01/23	6	36.35	4	36.40	36.00	2	15,722	0.01%
2018/01/22	10	36.15	5	35.88	37.00	5	15,884	0.03%
2018/01/19	79	37.39	21	36.66	35.80	58	15,980	0.36%
2018/01/18	19	39.97	11	40.30	39.55	8	15,534	0.05%
2018/01/17	10	40.88	10	41.20	40.95	0	15,414	0.00%
2018/01/16	5	41.90	0	0.00	41.30	5	15,409	0.03%
2018/01/12	64.3	41.52	36	40.72	40.25	28.3	15,232	0.19%
2018/01/11	5	40.20	8	39.83	39.80	-3	15,086	-0.02%
2018/01/09	16	40.12	59	39.69	41.20	-43	15,144	-0.28%
2018/01/08	91	43.68	30	44.30	40.50	61	15,071	0.40%
2018/01/05	15	44.16	23	44.93	44.35	-8	14,699	-0.05%
2018/01/04	56	45.58	77	44.84	44.15	-21	14,418	-0.15%
2018/01/03	19	44.05	27.3	43.80	44.80	-8.3	13,966	-0.06%
2018/01/02	75	38.59	110	40.17	40.75	-35	13,344	-0.26%	大賣/