達運 (6120)-富邦-三重券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股▲1.90%
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－富邦-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/05/16	12	15.50	12	15.68	15.70	0	10,175	0.00%
2024/05/15	5	15.55	1	15.55	15.50	4	10,424	0.04%
2024/05/14	11	15.59	0	0.00	15.50	11	10,575	0.10%
2024/05/13	4	15.60	0	0.00	15.60	4	10,660	0.04%
2024/05/10	5	15.70	10	15.80	15.80	-5	10,718	-0.05%
2024/05/09	8	15.90	17	15.99	15.80	-9	10,793	-0.08%
2024/05/08	12	15.57	3	15.65	15.65	9	10,798	0.08%
2024/05/07	0	0.00	12	15.53	15.55	-12	10,891	-0.11%
2024/05/06	8	15.55	0	0.00	15.60	8	10,907	0.07%
2024/05/03	76.1	15.79	0	0.00	15.45	76.1	10,980	0.69%
2024/05/02	0	0.00	4	17.03	17.00	-4	10,665	-0.04%
2024/04/30	3	17.27	4	17.45	17.00	-1	10,716	-0.01%
2024/04/29	0	0.00	1	17.30	17.50	-1	10,872	-0.01%
2024/04/26	0	0.00	1	17.30	17.00	-1	10,955	-0.01%
2024/04/25	0	0.00	1	16.95	16.85	-1	11,515	-0.01%
2024/04/24	0	0.00	3	16.90	16.80	-3	12,382	-0.02%
2024/04/23	25	16.88	27	16.89	16.70	-2	12,508	-0.02%
2024/04/22	10	16.66	18	16.81	16.80	-8	12,501	-0.06%
2024/04/19	8	15.51	21	15.16	15.75	-13	12,587	-0.10%
2024/04/18	38	15.97	37	16.10	15.90	1	13,006	0.01%
2024/04/17	20	15.65	0	0.00	15.60	20	14,719	0.14%
2024/04/16	12	15.80	6	15.93	15.60	6	15,102	0.04%
2024/04/15	2	16.53	0	0.00	16.40	2	15,356	0.01%
2024/04/12	16	17.05	3	17.12	16.75	13	15,296	0.08%
2024/04/11	24	17.38	2	17.23	17.15	22	15,201	0.14%
2024/04/10	7	17.59	12	17.78	17.55	-5	15,264	-0.03%
2024/04/09	24	17.54	1	18.00	17.25	23	15,120	0.15%
2024/04/08	70	18.48	23	18.52	17.90	47	14,805	0.32%
2024/04/03	47	17.64	69.5	18.33	18.60	-22.5	13,686	-0.16%
2024/04/02	13	17.17	36	17.38	16.95	-23	12,806	-0.18%
2024/04/01	4.5	16.55	7	16.41	16.55	-2.5	12,262	-0.02%
2024/03/29	6	16.05	6	16.33	16.10	0	12,158	0.00%
2024/03/28	2	16.10	2	16.25	16.15	0	12,089	0.00%
2024/03/26	7	16.04	0	0.00	15.90	7	12,016	0.06%
2024/03/25	0	0.00	16	16.34	16.25	-16	11,947	-0.13%
2024/03/21	10	15.70	0	0.00	15.80	10	11,845	0.08%
2024/03/20	5	15.80	2	16.00	15.65	3	11,799	0.03%
2024/03/19	6	15.85	1	15.90	15.85	5	11,777	0.04%
2024/03/18	7	15.87	2	15.85	15.95	5	11,743	0.04%
2024/03/15	0	0.00	1	15.80	15.75	-1	11,764	-0.01%
2024/03/14	0	0.00	2	15.80	15.65	-2	11,757	-0.02%
2024/03/13	0	0.00	1	16.70	15.95	-1	11,681	-0.01%
2024/03/12	45	16.86	36	16.93	16.95	9	11,466	0.08%
2024/03/11	2	16.50	64	16.23	16.50	-62	11,000	-0.56%
2024/03/08	34	15.19	15	15.43	15.00	19	10,733	0.18%
2024/03/07	24	15.37	1	15.50	15.35	23	10,660	0.22%
2024/03/06	13	15.82	0	0.00	15.60	13	10,579	0.12%
2024/03/05	1.5	16.08	0	0.00	16.05	1.5	10,524	0.01%
2024/03/01	12	15.45	0	0.00	15.40	12	10,307	0.12%
2024/02/27	24	15.79	2.3	15.99	15.80	21.7	10,237	0.21%
2024/02/26	2	16.13	0.1	16.10	16.20	1.9	10,170	0.02%
2024/02/23	5	16.35	5.1	16.79	16.20	-0.1	10,157	0.00%
2024/02/22	6	16.42	0	0.00	16.35	6	10,080	0.06%
2024/02/21	6	16.66	0	0.00	16.50	6	10,022	0.06%
2024/02/20	0	16.70	8	17.05	16.65	-8	9,965	-0.08%
2024/02/19	2	17.35	5	17.30	16.85	-3	9,869	-0.03%
2024/02/16	2.3	17.13	49	17.02	17.10	-46.7	9,692	-0.48%
2024/02/15	1	16.30	28	16.38	16.30	-27	9,410	-0.29%
2024/02/05	1	15.25	4	15.69	15.75	-3	9,238	-0.03%
2024/02/02	2	15.60	0	0.00	15.50	2	9,147	0.02%
2024/02/01	11	15.28	3	15.35	15.35	8	9,110	0.09%
2024/01/31	30	15.61	1	15.50	15.50	29	9,015	0.32%
2024/01/30	6	15.98	0	0.00	16.10	6	8,903	0.07%
2024/01/29	3	15.78	5.1	15.85	15.85	-2.1	8,780	-0.02%
2024/01/26	6	16.03	6.1	16.05	15.80	-0.1	8,713	0.00%
2024/01/25	8	16.09	11.2	16.08	15.95	-3.2	8,589	-0.04%
2024/01/24	5	16.53	10	16.25	16.25	-5	8,453	-0.06%
2024/01/23	2	16.45	1	16.70	16.40	1	8,338	0.01%
2024/01/22	5.5	16.71	1	16.75	16.45	4.5	8,093	0.06%
2024/01/19	24	17.20	2	17.28	16.90	22	7,868	0.28%
2024/01/18	17	17.19	38.5	17.15	17.45	-21.5	7,224	-0.30%
2024/01/17	2	16.40	22	15.94	15.90	-20	6,305	-0.32%
2024/01/16	40	16.44	13	16.64	16.40	27	6,114	0.44%
2024/01/15	20	16.94	40	16.78	16.80	-20	5,822	-0.34%
2024/01/12	26	16.74	13	16.57	16.80	13	5,465	0.24%
2024/01/11	54	16.76	26	16.97	16.45	28	4,982	0.56%
2024/01/10	33	15.07	53	16.15	16.25	-20	3,206	-0.62%
2024/01/09	2	14.95	31	15.05	14.80	-29	2,785	-1.04%
2024/01/08	0	0.00	1	14.30	14.15	-1	2,602	-0.04%
2024/01/04	2	14.00	53	14.27	14.15	-51	2,574	-1.98%
2023/12/28	1	13.45	0	0.00	13.40	1	2,821	0.04%
2023/12/25	7	13.22	0	0.00	13.15	7	3,068	0.23%
2023/12/21	5	13.30	0	0.00	13.30	5	3,140	0.16%
2023/12/18	23	13.54	0	0.00	13.45	23	3,336	0.69%
2023/12/15	0	13.65	0	0.00	13.65	0	3,401	0.00%
2023/12/13	5	13.63	0	0.00	13.55	5	3,790	0.13%
2023/12/12	25	13.56	21	13.75	13.70	4	3,975	0.10%
2023/12/11	8	13.85	16	14.08	13.80	-8	4,219	-0.19%
2023/12/06	8	13.80	0	0.00	13.75	8	4,977	0.16%
2023/11/30	20	13.40	0	0.00	13.75	20	5,063	0.39%
2023/11/28	10	13.90	2	13.90	13.95	8	5,055	0.16%
2023/11/24	2	14.10	1	14.10	14.00	1	5,075	0.02%
2023/11/22	2	14.18	0	0.00	14.10	2	5,085	0.04%
2023/11/21	0	0.00	3	14.20	14.05	-3	5,030	-0.06%
2023/11/16	3	13.65	0	0.00	13.60	3	5,154	0.06%
2023/11/10	0	0.00	1	13.40	13.40	-1	5,277	-0.02%
2023/11/09	6	13.60	0	0.00	13.55	6	5,324	0.11%
2023/11/03	1	13.90	0	0.00	13.90	1	5,876	0.02%
2023/10/30	1	13.95	0	0.00	13.95	1	6,089	0.02%
2023/10/26	10	14.10	0	0.00	14.10	10	6,188	0.16%
2023/10/24	0	0.00	2	14.05	14.15	-2	6,379	-0.03%
2023/10/23	0	0.00	12	13.99	14.00	-12	6,551	-0.18%
2023/10/20	2	13.45	0	0.00	13.50	2	6,653	0.03%
2023/10/19	2	13.78	0	0.00	13.80	2	6,736	0.03%
2023/10/18	1	14.10	0	0.00	13.90	1	6,942	0.01%
2023/10/17	2	14.20	0	0.00	14.15	2	7,104	0.03%
2023/10/16	26	14.62	15	14.87	14.30	11	7,417	0.15%
2023/10/13	0	0.00	3	14.75	14.70	-3	7,394	-0.04%
2023/10/11	12	15.16	1.2	15.22	14.75	10.8	7,913	0.14%
2023/10/05	7.2	16.31	7	16.58	16.30	0.2	9,007	0.00%
2023/10/04	0.1	16.15	0	0.00	16.20	0.1	9,543	0.00%
2023/10/03	1	15.80	0	0.00	16.05	1	9,820	0.01%
2023/10/02	0	0.00	2	16.10	16.15	-2	9,763	-0.02%
2023/09/28	1	15.90	1	16.20	15.80	0	9,746	0.00%
2023/09/27	3	15.90	0	0.00	15.90	3	9,694	0.03%
2023/09/25	2	16.08	0	0.00	16.05	2	9,699	0.02%
2023/09/22	3	15.93	3	15.97	16.00	0	9,645	0.00%
2023/09/21	1	15.45	0	0.00	15.45	1	9,548	0.01%
2023/09/18	1	16.20	7	16.37	16.10	-6	9,959	-0.06%
2023/09/15	7	15.71	0	0.00	15.55	7	10,661	0.07%
2023/09/14	0	0.00	4	16.00	15.70	-4	10,989	-0.04%
2023/09/13	0	0.00	3	15.15	14.95	-3	11,493	-0.03%
2023/09/12	19	14.96	1	14.75	14.50	18	11,354	0.16%
2023/09/11	0	0.00	23	15.50	15.50	-23	10,920	-0.21%
2023/09/08	0	0.00	10	14.10	14.10	-10	10,897	-0.09%
2023/09/07	9	14.16	0	0.00	14.10	9	10,884	0.08%
2023/09/04	3	14.87	0	0.00	14.95	3	10,833	0.03%
2023/08/25	5	14.75	0.5	14.85	14.70	4.5	10,884	0.04%
2023/08/24	1	14.95	6	15.12	14.85	-5	10,970	-0.05%
2023/08/22	6	14.84	3.5	14.80	14.60	2.5	10,845	0.02%
2023/08/18	5	15.10	0	0.00	15.10	5	10,763	0.05%
2023/08/16	11	15.11	0	0.00	15.10	11	10,657	0.10%
2023/08/15	0	0.00	6	15.40	15.45	-6	10,600	-0.06%
2023/08/10	11	14.57	1	14.00	14.70	10	10,312	0.10%
2023/08/09	3	15.12	0	0.00	15.10	3	10,074	0.03%
2023/08/08	1	17.00	5	17.10	16.75	-4	9,895	-0.04%
2023/08/07	2	16.45	0	0.00	16.50	2	9,784	0.02%
2023/08/04	0	0.00	2	15.93	16.25	-2	9,731	-0.02%
2023/08/02	1	16.15	2	16.05	16.15	-1	9,702	-0.01%
2023/07/31	0	0.00	5	16.90	16.65	-5	9,576	-0.05%
2023/07/28	1	16.90	0	0.00	16.95	1	9,484	0.01%
2023/07/27	4	17.09	4	16.94	17.20	0	9,398	0.00%
2023/07/26	5	16.38	1	16.40	16.45	4	9,213	0.04%
2023/07/25	0	0.00	9	17.52	17.65	-9	8,969	-0.10%
2023/07/24	1	18.05	0	0.00	17.25	1	8,812	0.01%
2023/07/21	30	17.74	6.1	18.28	17.70	23.9	8,670	0.28%
2023/07/20	4	19.30	6	19.08	18.90	-2	8,434	-0.02%
2023/07/19	9.1	19.21	9	19.31	19.20	0.1	8,219	0.00%
2023/07/18	7	18.54	2	19.03	18.20	5	7,875	0.06%
2023/07/17	2	18.93	2.1	18.93	18.95	-0.1	7,689	0.00%
2023/07/14	5	18.85	3	18.75	18.75	2	7,505	0.03%
2023/07/13	53	19.70	60	19.94	19.15	-7	7,164	-0.10%
2023/07/12	6	18.35	0	0.00	18.90	6	6,415	0.09%
2023/07/11	22	17.68	19.1	17.62	17.70	3	5,935	0.05%
2023/07/10	25	16.49	25.3	17.08	17.50	-0.3	5,248	-0.01%
2023/07/07	3.1	15.41	1	15.95	15.95	2.1	4,908	0.04%
2023/07/06	1	15.45	1	15.45	15.40	0	4,824	0.00%
2023/07/05	1.1	14.97	10	14.95	15.20	-8.9	4,789	-0.19%
2023/07/03	0	0.00	1	15.70	15.25	-1	4,747	-0.02%
2023/06/30	0.2	15.10	0	0.00	15.15	0.2	4,708	0.00%
2023/06/29	10	14.80	11	14.75	14.70	-1	4,689	-0.02%
2023/06/28	12	14.68	4	14.76	14.55	8	4,674	0.17%
2023/06/27	2	14.43	15	14.68	14.40	-13	4,644	-0.28%
2023/06/26	18	15.86	18	16.04	15.25	0	4,497	0.00%
2023/06/21	39	16.14	14	16.01	15.85	25	4,000	0.62%
2023/06/20	5	14.29	11	15.40	15.55	-6	3,047	-0.20%
2023/06/19	5	14.19	8	13.89	14.15	-3	2,575	-0.12%
2023/06/15	2	11.95	0	0.00	12.35	2	1,761	0.11%
2023/06/09	6	10.90	0	0.00	10.85	6	1,595	0.38%
2023/05/26	0.2	10.45	0	0.00	10.25	0.2	1,375	0.01%
2023/05/15	0	0.00	50	10.10	10.10	-50	1,567	-3.19%
2023/05/12	0	10.10	0	0.00	10.05	0	1,578	0.00%
2023/05/11	0	10.15	0	0.00	10.05	0	1,583	0.00%
2023/05/04	0.1	10.20	0	0.00	10.15	0.1	1,665	0.00%
2023/05/03	0.2	10.35	0	0.00	10.30	0.2	1,661	0.01%
2023/04/10	5	10.50	0	0.00	10.55	5	1,336	0.37%
2023/03/29	0	0.00	3	10.45	10.45	-3	1,266	-0.24%
2023/03/21	5	10.60	3	10.60	10.60	2	1,145	0.17%
2023/03/20	0	0.00	3	10.05	10.00	-3	1,074	-0.28%
2023/03/16	3	9.88	0	0.00	9.96	3	1,074	0.28%
2023/03/15	0	10.05	0	0.00	9.96	0	1,071	0.00%
2023/03/13	0	10.00	0	0.00	10.00	0	1,082	0.00%
2023/03/10	2	10.15	2	10.10	10.15	0	1,076	0.00%
2023/03/07	20	10.25	0	0.00	10.35	20	1,051	1.90%
2023/02/20	0	0.00	6	10.15	10.20	-6	868	-0.69%
2023/02/16	0	9.90	0	0.00	9.91	0	802	0.00%
2023/02/09	0	9.67	0	0.00	9.52	0	724	0.00%
2023/02/03	0	0.00	1	9.25	9.25	-1	636	-0.16%
2023/01/16	0.1	8.87	0	0.00	8.70	0.1	625	0.01%
2023/01/13	0.1	8.98	0	0.00	8.85	0.1	604	0.02%
2023/01/12	0.3	9.02	0	0.00	8.94	0.3	603	0.05%
2022/12/29	10	8.84	0	0.00	8.82	10	677	1.48%
2022/12/20	0.1	8.85	0	0.00	8.71	0.1	744	0.01%
2022/12/08	10	9.00	0	0.00	8.96	10	814	1.23%
2022/12/07	1	9.10	1	9.12	9.00	0	821	0.00%
2022/12/02	10	9.25	0	0.00	9.25	10	826	1.21%
2022/11/23	0	0.00	0.2	9.16	9.09	-0.2	1,213	-0.01%
2022/11/15	0	0.00	2	9.28	9.28	-2	1,288	-0.16%
2022/11/11	0	0.00	1	9.02	9.02	-1	1,334	-0.07%
2022/11/08	2	9.05	2	9.09	8.95	0	1,411	0.00%
2022/10/24	2	9.00	5	8.99	8.95	-3	1,553	-0.19%
2022/10/20	5	8.88	14	8.86	8.90	-9	1,568	-0.57%
2022/10/18	0	0.00	1	9.03	9.15	-1	1,590	-0.06%
2022/10/17	0	0.00	1	8.93	8.96	-1	1,605	-0.06%
2022/10/14	0	0.00	1	9.01	8.97	-1	1,625	-0.06%
2022/10/11	0.2	9.08	0	0.00	9.05	0.2	1,643	0.01%
2022/10/07	0	0.00	1	9.36	9.36	-1	1,643	-0.06%
2022/10/03	0	8.92	0	0.00	8.82	0	1,663	0.00%
2022/09/30	0	0.00	1	8.80	8.80	-1	1,678	-0.06%
2022/09/26	2	8.76	0	0.00	8.59	2	1,707	0.12%
2022/09/22	0	0.00	1	9.17	9.20	-1	1,732	-0.06%
2022/09/08	1	9.48	0	0.00	9.57	1	1,913	0.05%
2022/09/06	2	9.50	0	0.00	9.45	2	1,940	0.10%
2022/09/05	1	9.61	0	0.00	9.60	1	1,962	0.05%
2022/08/31	4	10.41	4	10.30	10.30	0	1,961	0.00%
2022/08/26	0	0.00	2	10.53	10.45	-2	1,870	-0.11%
2022/08/23	1	10.30	0	0.00	10.20	1	2,440	0.04%
2022/08/19	0	0.00	57	10.49	10.70	-57	2,648	-2.15%
2022/08/18	0	0.00	10	10.45	10.45	-10	2,626	-0.38%
2022/08/09	0	0.00	30	10.10	10.05	-30	3,139	-0.96%
2022/08/05	31	10.15	0	0.00	10.05	31	3,160	0.98%
2022/07/07	0	0.00	0.1	9.17	9.22	-0.1	3,180	0.00%
2022/07/05	0	0.00	0.1	9.20	9.16	-0.1	3,185	0.00%
2022/07/04	0	0.00	0.1	9.13	9.05	-0.1	3,196	0.00%
2022/07/01	2.1	9.69	4	9.30	9.06	-1.9	3,223	-0.06%
2022/06/29	0	0.00	0.1	10.15	10.05	-0.1	3,222	0.00%
2022/06/28	2	10.10	2	10.20	10.10	0	3,243	0.00%
2022/06/27	2	10.15	0.1	10.30	10.25	1.9	3,251	0.06%
2022/06/24	0	0.00	0.1	10.00	10.00	-0.1	3,266	0.00%
2022/06/21	2	9.77	0.1	10.10	10.05	2	3,260	0.06%
2022/06/20	0.1	10.00	0	0.00	9.66	0.1	3,264	0.00%
2022/06/15	0	0.00	0.1	10.40	10.30	-0.1	3,242	0.00%
2022/06/14	0.1	10.20	0	0.00	10.20	0.1	3,260	0.00%
2022/06/13	0.1	10.30	0.1	10.45	10.15	0	3,251	0.00%
2022/06/10	1	10.55	0	0.00	10.45	1	3,247	0.03%
2022/06/09	1.1	10.70	0	0.00	10.60	1.1	3,235	0.03%
2022/06/08	0	0.00	1	10.60	10.65	-1	3,197	-0.03%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/02	0.1	10.85	1	10.85	10.75	-1	3,155	-0.03%
2022/06/01	1	10.70	0	0.00	10.70	1	2,944	0.03%
2022/05/31	0	0.00	0.1	10.75	10.65	-0.1	2,886	0.00%
2022/05/30	0	0.00	10	10.45	10.40	-10	2,659	-0.38%
2022/05/27	5	10.70	0.1	10.60	10.45	5	2,700	0.18%
2022/05/26	0.1	10.25	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	1.1	10.20	5	10.25	10.25	-4	2,553	-0.15%
2022/05/23	11	11.35	0	0.00	10.90	11	2,451	0.45%
2022/05/20	0.1	10.83	0	0.00	10.75	0.1	2,152	0.00%
2022/05/18	0	0.00	0.1	11.20	11.15	-0.1	2,169	0.00%
2022/05/16	0.1	10.52	0	10.50	10.35	0.1	2,165	0.01%
2022/05/13	0	10.20	0	0.00	10.40	0	2,197	0.00%
2022/05/12	1	10.20	0	0.00	10.00	1	2,207	0.05%
2022/05/10	0	0.00	0.1	10.80	10.40	-0.1	2,291	0.00%
2022/05/09	3	10.40	2	10.35	10.30	1	2,352	0.04%
2022/05/04	1	10.70	1	10.65	10.65	0	2,457	0.00%
2022/04/29	1	10.85	1	10.70	10.60	0	2,523	0.00%
2022/04/27	1	10.30	0	0.00	10.70	1	2,599	0.04%
2022/04/25	2	10.80	0	0.00	10.75	2	2,627	0.08%
2022/04/22	2	11.15	0	0.00	11.20	2	2,649	0.08%
2022/04/15	1	11.00	2	11.00	11.05	-1	3,583	-0.03%
2022/04/14	0	0.00	2	11.20	11.15	-2	3,739	-0.05%
2022/04/12	1	11.10	0	0.00	11.05	1	4,330	0.02%
2022/04/11	0	0.00	1	11.25	11.15	-1	4,688	-0.02%
2022/04/08	2	11.55	0	0.00	11.55	2	5,939	0.03%
2022/04/07	2	11.60	0	0.00	11.45	2	6,608	0.03%
2022/04/01	0	0.00	2	11.90	11.95	-2	7,088	-0.03%
2022/03/31	0	0.00	1	12.15	12.10	-1	7,157	-0.01%
2022/03/21	0	0.00	2	12.95	12.90	-2	9,065	-0.02%
2022/03/18	4	13.11	0	0.00	13.15	4	10,021	0.04%
2022/03/17	3	13.05	0	0.00	13.05	3	10,283	0.03%
2022/03/15	0.1	12.90	1	13.00	12.90	-1	11,145	-0.01%
2022/03/14	0	0.00	7	13.40	13.15	-7	11,143	-0.06%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/02/24	5	13.15	18	12.90	12.85	-13	11,276	-0.12%
2022/02/22	0.1	13.60	6	13.50	13.60	-6	11,281	-0.05%
2022/02/17	0	0.00	6	13.92	13.85	-6	11,282	-0.05%
2022/02/15	1	14.00	0	0.00	13.90	1	11,272	0.01%
2022/02/11	0	0.00	4	14.49	14.30	-4	11,205	-0.04%
2022/02/10	0	14.15	1	14.20	14.20	-1	11,154	-0.01%
2022/02/08	0	0.00	10	14.00	14.00	-10	11,059	-0.09%
2022/02/07	2	13.30	2	13.45	13.45	0	11,009	0.00%
2022/01/26	0	0.00	10	12.75	12.70	-10	10,980	-0.09%
2022/01/24	10.1	12.85	0	0.00	13.15	10.1	10,947	0.09%
2022/01/19	0.1	13.70	0	0.00	13.60	0.1	10,860	0.00%
2022/01/18	1	13.90	0	0.00	13.75	1	10,828	0.01%
2022/01/13	1	13.70	0	0.00	13.70	1	10,673	0.01%
2022/01/12	3	14.00	0	0.00	14.00	3	10,594	0.03%
2022/01/11	3	14.10	5	14.20	14.15	-2	10,392	-0.02%
2022/01/10	21	15.15	23	14.50	14.40	-2	10,207	-0.02%
2022/01/07	7	15.07	5	14.65	14.55	2	9,773	0.02%
2022/01/06	10.1	15.20	0	0.00	15.15	10.1	9,598	0.10%
2022/01/05	21	15.53	13	15.65	14.90	8	9,413	0.08%
2022/01/04	18	15.41	4	15.69	15.10	14	8,986	0.16%
2022/01/03	34	16.01	31	16.08	16.10	3	8,602	0.03%
2021/12/30	2	14.90	7	16.00	16.00	-5	7,340	-0.07%
2021/12/29	3	14.87	2	14.68	14.55	1	6,655	0.02%
2021/12/28	8	14.83	3	14.80	14.60	5	6,490	0.08%
2021/12/27	0	0.00	2	14.35	14.45	-2	6,159	-0.03%
2021/12/24	1	14.10	0	0.00	14.10	1	6,077	0.02%
2021/12/23	3	14.33	0	0.00	14.35	3	6,005	0.05%
2021/12/22	5	14.70	6	14.56	14.30	-1	5,924	-0.02%
2021/12/21	19	14.00	2	14.00	13.95	17	5,385	0.32%
2021/12/17	0	0.00	1	14.15	14.00	-1	5,250	-0.02%
2021/12/16	5	14.60	1	14.70	14.85	4	5,064	0.08%
2021/12/15	4	15.10	5	15.03	14.60	-1	4,812	-0.02%
2021/12/14	49	15.10	37	14.59	14.10	12	4,038	0.30%
2021/12/13	0	0.00	5	15.43	15.55	-5	3,048	-0.16%
2021/12/10	39	13.37	27	13.52	14.15	12	2,758	0.43%
2021/12/09	14	12.16	14	12.20	12.90	0	2,045	0.00%
2021/12/06	0	0.00	2	11.45	11.45	-2	1,682	-0.12%
2021/11/26	2	10.90	0	0.00	10.90	2	1,524	0.13%
2021/11/22	1	11.65	0	0.00	11.70	1	1,376	0.07%
2021/11/18	1	11.25	5	11.20	11.50	-4	1,294	-0.31%
2021/11/17	0	0.00	2	11.00	11.00	-2	1,240	-0.16%
2021/11/11	0	0.00	3	11.30	11.25	-3	1,194	-0.25%
2021/10/12	1	10.40	0	0.00	10.40	1	1,684	0.06%
2021/10/05	1	10.15	1	10.65	10.60	0	1,752	0.00%
2021/09/29	1	11.10	0	0.00	11.15	1	1,707	0.06%
2021/09/24	0	0.00	2	11.40	11.30	-2	1,723	-0.12%
2021/09/08	2	10.98	1	10.95	10.85	1	1,860	0.05%
2021/09/06	5	11.50	0	0.00	11.40	5	1,825	0.27%
2021/08/11	1	12.65	0	0.00	12.50	1	1,996	0.05%
2021/08/10	1	13.25	0	0.00	13.15	1	1,991	0.05%
2021/07/29	0	0.00	2	13.40	13.40	-2	2,286	-0.09%
2021/07/27	0	0.00	4	13.65	13.55	-4	2,436	-0.16%
2021/07/23	2	14.00	0	0.00	14.00	2	2,604	0.08%
2021/07/13	0	0.00	51	13.67	13.70	-51	3,579	-1.42%
2021/07/07	0	0.00	1	13.25	13.25	-1	3,992	-0.03%
2021/06/04	1	14.00	0	0.00	13.95	1	6,357	0.02%
2021/05/31	30	14.10	30	14.12	13.80	0	6,353	0.00%
2021/05/21	20	12.95	20	12.75	12.85	0	6,448	0.00%
2021/05/20	0	0.00	35	12.70	12.50	-35	6,484	-0.54%
2021/05/19	0	0.00	25	12.44	12.85	-25	6,491	-0.39%
2021/05/18	0	0.00	15	12.02	12.30	-15	6,486	-0.23%
2021/05/17	15	11.25	0	0.00	11.20	15	6,454	0.23%
2021/05/12	0	0.00	40	12.65	12.70	-40	6,401	-0.62%
2021/05/11	1	14.10	0	0.00	14.05	1	6,343	0.02%
2021/05/10	1	15.20	1	15.30	15.60	0	6,320	0.00%
2021/04/29	0	0.00	1	17.70	17.05	-1	5,940	-0.02%
2021/04/27	0	0.00	3	17.92	17.70	-3	5,780	-0.05%
2021/04/23	2	18.00	1	17.25	18.00	1	5,401	0.02%
2021/04/22	13	18.46	7	17.95	17.00	6	5,269	0.11%
2021/04/21	2	18.30	5	18.16	18.35	-3	5,031	-0.06%
2021/04/20	7	17.67	0	0.00	17.40	7	4,900	0.14%
2021/04/19	1	17.25	1	17.25	17.25	0	4,883	0.00%
2021/04/16	10	17.38	13	17.43	17.40	-3	4,822	-0.06%
2021/04/15	4	17.33	3	17.38	17.45	1	4,768	0.02%
2021/04/14	0	0.00	6	15.95	16.75	-6	4,583	-0.13%
2021/04/13	1	17.30	4	17.15	16.90	-3	4,557	-0.07%
2021/04/12	5	17.68	5	17.95	17.70	0	4,493	0.00%
2021/04/09	2	18.00	0	0.00	17.35	2	4,339	0.05%
2021/04/07	0	0.00	17	17.40	17.35	-17	4,208	-0.40%
2021/04/06	0	0.00	16	17.24	16.85	-16	4,178	-0.38%
2021/04/01	33	17.53	5	17.40	17.00	28	4,311	0.65%
2021/03/31	20	16.68	16	16.76	16.85	4	4,099	0.10%
2021/03/30	151	16.52	48	16.56	16.10	103	3,892	2.65%	大買/鉅額交易
2021/03/29	0	0.00	23	15.18	15.40	-23	3,593	-0.64%
2021/03/25	13	14.65	0	0.00	14.55	13	3,595	0.36%
2021/03/24	0	0.00	3	15.10	14.90	-3	3,567	-0.08%
2021/03/23	5	15.05	0	0.00	15.10	5	3,541	0.14%
2021/03/22	14	15.47	3	15.48	15.55	11	3,447	0.32%
2021/03/19	62	15.07	16	15.23	15.00	46	3,346	1.37%
2021/03/18	13	14.45	15	14.67	15.30	-2	3,049	-0.07%
2021/03/12	0	0.00	5	14.20	14.00	-5	2,967	-0.17%
2021/03/11	5	14.15	0	0.00	14.05	5	3,131	0.16%
2021/02/24	0	0.00	30	14.29	13.95	-30	4,016	-0.75%
2021/02/23	0	0.00	3	14.07	14.10	-3	4,399	-0.07%
2021/02/17	0	0.00	2	13.10	13.10	-2	4,609	-0.04%
2021/02/04	2	12.75	0	0.00	12.70	2	4,590	0.04%
2021/02/03	3	12.70	1	13.05	13.00	2	4,579	0.04%
2021/02/01	1	12.30	0	0.00	12.75	1	4,465	0.02%
2021/01/29	1	12.30	0	0.00	12.25	1	4,401	0.02%
2021/01/20	3	12.87	1	12.55	12.50	2	4,325	0.05%
2021/01/13	5	14.15	6	14.13	14.00	-1	4,188	-0.02%
2021/01/12	1	13.40	0	0.00	13.30	1	4,103	0.02%
2021/01/08	0	0.00	2	13.65	13.60	-2	4,066	-0.05%
2021/01/06	10	13.95	0	0.00	13.80	10	4,117	0.24%
2021/01/05	10	14.35	0	0.00	14.30	10	4,033	0.25%
2020/12/31	10	14.10	0	0.00	14.10	10	3,966	0.25%
2020/12/30	10	14.30	0	0.00	14.25	10	3,931	0.25%
2020/12/29	1	14.45	2	14.45	14.50	-1	3,900	-0.03%
2020/12/28	8	14.88	18	14.83	14.85	-10	3,815	-0.26%
2020/12/25	1	14.15	0	0.00	14.10	1	3,536	0.03%
2020/12/23	10	13.80	0	0.00	14.15	10	3,468	0.29%
2020/12/22	2	14.00	22	13.85	13.80	-20	3,450	-0.58%
2020/12/21	11	13.55	0	0.00	13.60	11	3,323	0.33%
2020/12/18	5	13.76	15	13.85	13.70	-10	3,302	-0.30%
2020/12/15	15	13.75	0	0.00	13.65	15	3,289	0.46%
2020/12/14	11	13.78	3	14.20	14.15	8	3,262	0.25%
2020/12/11	10	13.93	35	13.64	13.60	-25	3,222	-0.78%
2020/12/10	5	13.95	0	0.00	13.95	5	3,164	0.16%
2020/12/09	6	14.24	5	14.55	14.10	1	3,119	0.03%
2020/12/08	1	13.95	0	0.00	13.85	1	3,059	0.03%
2020/12/07	22	14.48	30	14.63	14.25	-8	3,048	-0.26%
2020/12/04	11	13.95	38	14.30	14.50	-27	2,894	-0.93%
2020/12/03	11	13.80	0	0.00	13.65	11	2,678	0.41%
2020/12/02	2	13.88	0	0.00	13.90	2	2,725	0.07%
2020/11/30	2	13.50	7	13.34	13.70	-5	2,681	-0.19%
2020/11/27	35	12.93	0	0.00	12.95	35	2,474	1.41%
2020/11/25	0	0.00	15	12.65	12.55	-15	2,452	-0.61%
2020/11/24	2	12.85	4	12.80	12.50	-2	2,414	-0.08%
2020/11/23	7	12.49	3	12.40	12.65	4	2,395	0.17%
2020/11/20	13	12.78	9	13.38	12.65	4	2,329	0.17%
2020/11/19	3	12.52	11.8	12.86	12.90	-8.8	1,896	-0.47%
2020/11/18	7	11.69	2	11.70	11.75	5	1,573	0.32%
2020/11/10	0	0.00	6	11.40	11.25	-6	1,632	-0.37%
2020/10/30	3	11.10	0	0.00	11.05	3	1,682	0.18%
2020/10/29	3	11.20	0	0.00	11.25	3	1,687	0.18%
2020/10/27	0	0.00	11	11.58	11.55	-11	1,813	-0.61%
2020/10/22	0	0.00	3	11.65	11.65	-3	1,837	-0.16%
2020/10/19	1	11.65	0	0.00	11.80	1	1,858	0.05%
2020/10/16	2	11.60	0	0.00	11.65	2	1,866	0.11%
2020/10/15	1	12.00	2	12.15	11.80	-1	1,877	-0.05%
2020/10/14	4	11.81	0	0.00	11.85	4	1,837	0.22%
2020/10/13	5	11.29	0	0.00	11.30	5	1,825	0.27%
2020/09/28	1	11.25	5	11.15	11.15	-4	2,341	-0.17%
2020/09/25	6	10.53	0	0.00	10.65	6	2,363	0.25%
2020/09/24	1	11.15	1	11.15	11.20	0	2,353	0.00%
2020/09/22	1	11.75	0	0.00	11.75	1	2,363	0.04%
2020/09/14	3	11.80	0	0.00	11.70	3	2,385	0.13%
2020/09/11	1	11.65	0	0.00	11.60	1	2,413	0.04%
2020/09/10	4	12.15	30	12.30	11.90	-26	2,400	-1.08%
2020/09/09	1	12.15	0	0.00	12.20	1	2,363	0.04%
2020/09/07	6	12.48	1	12.35	12.15	5	2,355	0.21%
2020/09/04	3	12.50	0	0.00	12.50	3	2,284	0.13%
2020/09/03	0	0.00	5	12.25	11.85	-5	2,171	-0.23%
2020/08/21	0	0.00	8	10.55	10.60	-8	2,125	-0.38%
2020/08/20	3	10.62	0	0.00	10.40	3	2,123	0.14%
2020/08/17	0	0.00	1	11.80	11.70	-1	2,075	-0.05%
2020/08/13	0	0.00	4	11.35	11.20	-4	2,033	-0.20%
2020/08/06	5	11.60	0	0.00	11.60	5	2,045	0.24%
2020/08/05	0	0.00	5	11.90	11.85	-5	2,041	-0.24%
2020/08/04	0	0.00	5	11.90	11.80	-5	2,050	-0.24%
2020/07/31	10	12.10	3	11.77	12.00	7	2,039	0.34%
2020/07/30	5	11.10	0	0.00	11.00	5	1,949	0.26%
2020/07/24	5	11.30	0	0.00	11.25	5	1,988	0.25%
2020/07/20	0	0.00	2	11.30	11.30	-2	2,010	-0.10%
2020/07/15	0	0.00	5	11.85	11.65	-5	2,019	-0.25%
2020/07/13	5	11.85	5	11.98	12.20	0	2,016	0.00%
2020/07/08	13	12.65	3	12.60	12.65	10	1,940	0.52%
2020/07/07	0	0.00	1	11.75	12.00	-1	1,684	-0.06%
2020/06/29	2	10.50	24	10.60	10.55	-22	1,644	-1.34%
2020/06/19	3	11.05	0	0.00	11.05	3	1,653	0.18%
2020/06/18	1	10.95	0	0.00	10.95	1	1,633	0.06%
2020/06/05	0	0.00	2	10.95	11.55	-2	1,780	-0.11%
2020/06/02	0	0.00	1	10.55	10.50	-1	1,793	-0.06%
2020/05/29	1	10.10	0	0.00	10.00	1	1,885	0.05%
2020/05/27	0	0.00	24	10.30	10.35	-24	1,875	-1.28%
2020/05/19	1	10.40	0	0.00	10.45	1	1,891	0.05%
2020/05/14	0	0.00	4	11.05	10.85	-4	1,875	-0.21%
2020/05/08	4	11.55	0	0.00	11.40	4	1,840	0.22%
2020/05/06	1	11.30	0	0.00	11.35	1	1,810	0.06%
2020/04/30	0	0.00	5	11.67	11.75	-5	1,808	-0.28%
2020/04/29	0	0.00	50	11.71	11.60	-50	1,812	-2.76%
2020/04/28	0	0.00	1	11.65	11.85	-1	1,781	-0.06%
2020/04/27	0	0.00	0.2	11.40	11.45	-0.2	1,758	-0.01%
2020/04/20	10	11.30	0	0.00	11.40	10	1,832	0.55%
2020/04/14	8	10.75	1	10.80	10.80	7	1,811	0.39%
2020/04/13	2	10.50	0	0.00	10.45	2	1,826	0.11%
2020/04/09	22	10.17	0	0.00	10.35	22	1,909	1.15%
2020/04/06	2	9.92	0	0.00	10.00	2	1,996	0.10%
2020/04/01	10	10.00	10	9.95	9.84	0	1,973	0.00%
2020/03/26	0	0.00	1	8.71	8.89	-1	1,865	-0.05%
2020/03/25	0	0.00	1	8.38	8.39	-1	1,857	-0.05%
2020/03/19	3	7.66	0	0.00	7.66	3	1,914	0.16%
2020/03/18	1	9.21	1	8.96	8.51	0	1,893	0.00%
2020/03/17	1	9.22	6	9.39	9.20	-5	1,863	-0.27%
2020/03/16	1	10.45	2	10.60	10.20	-1	1,821	-0.05%
2020/03/13	2	10.45	5	10.48	10.50	-3	1,807	-0.17%
2020/03/12	2	11.93	0	0.00	11.60	2	1,760	0.11%
2020/03/11	18	12.72	1	13.20	12.70	17	1,717	0.99%
2020/03/10	21	12.61	3	12.88	13.15	18	1,731	1.04%
2020/03/09	1	13.40	0	0.00	12.90	1	1,701	0.06%
2020/03/06	4	14.00	3	14.18	13.70	1	1,661	0.06%
2020/03/05	1	13.60	17	13.88	13.95	-16	1,566	-1.02%
2020/03/04	1	12.85	0	0.00	12.70	1	1,466	0.07%
2020/02/27	18	13.20	1	13.55	13.15	17	1,444	1.18%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.05	11	14.01	14.00	-10	1,446	-0.69%
2020/02/20	1	14.15	1	14.30	14.15	0	1,436	0.00%
2020/02/18	1	14.05	0	0.00	14.25	1	1,433	0.07%
2020/02/13	1	14.15	0	0.00	14.05	1	1,482	0.07%
2020/02/11	0	0.00	1	14.20	14.15	-1	1,484	-0.07%
2020/02/10	1	13.75	1	13.95	13.90	0	1,479	0.00%
2020/02/07	1	14.40	26	14.15	14.15	-25	1,474	-1.70%
2020/02/06	1	14.30	1	14.50	14.50	0	1,466	0.00%
2020/02/05	1	14.05	1	14.20	14.25	0	1,462	0.00%
2020/02/04	1	13.90	0	0.00	14.15	1	1,458	0.07%
2020/01/16	4	16.88	0	0.00	16.85	4	1,412	0.28%
2020/01/15	0	0.00	1	16.70	16.90	-1	1,402	-0.07%
2020/01/14	6	16.73	10	16.75	16.75	-4	1,386	-0.29%
2020/01/08	10	16.00	0	0.00	15.85	10	1,288	0.78%
2020/01/07	0	0.00	1	15.85	16.15	-1	1,274	-0.08%
2020/01/06	0	0.00	7	16.10	16.10	-7	1,250	-0.56%
2020/01/03	18	16.44	0	0.00	16.65	18	1,230	1.46%
2020/01/02	0	0.00	2	16.40	16.50	-2	1,195	-0.17%
2019/12/30	0	0.00	1	15.15	15.15	-1	1,190	-0.08%
2019/12/26	1	15.10	1	15.20	15.20	0	1,223	0.00%
2019/12/25	1	15.05	0	0.00	15.10	1	1,240	0.08%
2019/12/24	0	0.00	1	15.15	15.10	-1	1,248	-0.08%
2019/12/18	21	15.64	1	15.35	15.65	20	1,299	1.54%
2019/12/17	1	15.40	1	15.50	15.35	0	1,263	0.00%
2019/12/16	20	15.10	0	0.00	15.25	20	1,236	1.62%
2019/12/12	1	15.00	0	0.00	14.95	1	1,159	0.09%
2019/12/10	0	0.00	1	15.10	15.10	-1	1,153	-0.09%
2019/12/06	1	15.00	0	0.00	14.90	1	1,145	0.09%
2019/12/02	0	0.00	1	14.80	14.80	-1	1,150	-0.09%
2019/11/26	2	15.00	0	0.00	14.95	2	1,223	0.16%
2019/11/25	0	0.00	1	15.20	15.10	-1	1,210	-0.08%
2019/11/21	1	15.15	1	15.30	15.30	0	1,207	0.00%
2019/11/15	1	15.00	0	0.00	14.95	1	1,174	0.09%
2019/11/14	0	0.00	1	14.90	14.90	-1	1,175	-0.09%
2019/11/13	6	14.60	0	0.00	15.00	6	1,173	0.51%
2019/11/11	10	15.85	0	0.00	15.55	10	1,126	0.89%
2019/11/07	0	0.00	1	16.30	16.30	-1	1,135	-0.09%
2019/11/01	9	16.45	0	0.00	16.45	9	1,166	0.77%
2019/10/31	10	16.60	30	16.85	16.60	-20	1,182	-1.69%
2019/10/29	10	17.55	0	0.00	17.10	10	1,167	0.86%
2019/10/23	30	17.85	0	0.00	17.65	30	1,186	2.53%
2019/10/18	1	17.60	1	17.55	17.55	0	1,205	0.00%
2019/10/16	0	0.00	1	17.85	17.60	-1	1,228	-0.08%
2019/10/08	2	17.98	0	0.00	17.80	2	1,239	0.16%
2019/10/07	0	0.00	8	18.55	18.35	-8	1,212	-0.66%
2019/10/04	0	0.00	1	18.65	18.65	-1	1,205	-0.08%
2019/10/01	5	18.02	2	18.00	18.10	3	1,111	0.27%
2019/09/27	2	17.55	0	0.00	17.55	2	1,105	0.18%
2019/09/25	3	18.05	15	17.95	18.10	-12	1,204	-1.00%
2019/09/24	0	0.00	3	18.30	18.30	-3	1,206	-0.25%
2019/09/23	18	18.15	0	0.00	18.20	18	1,185	1.52%
2019/09/18	0	0.00	4	17.50	17.50	-4	1,172	-0.34%
2019/09/06	0	0.00	1	18.00	18.25	-1	1,228	-0.08%
2019/09/05	0	0.00	20	17.90	17.90	-20	1,234	-1.62%
2019/08/30	20	18.05	6	18.10	18.10	14	1,247	1.12%
2019/08/15	0	0.00	1	16.70	17.00	-1	1,341	-0.07%
2019/08/13	1	17.15	0	0.00	17.05	1	1,349	0.07%
2019/08/05	6	16.65	0	0.00	16.55	6	1,404	0.43%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/18	2	18.25	0	0.00	18.05	2	1,809	0.11%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/12	3	18.60	0	0.00	18.60	3	2,396	0.13%
2019/07/11	1	18.85	0	0.00	18.85	1	2,482	0.04%
2019/07/09	1	18.55	0	0.00	18.55	1	2,865	0.03%
2019/07/02	20	19.70	25	19.79	19.95	-5	3,071	-0.16%
2019/06/19	0	0.00	1	19.50	19.55	-1	3,892	-0.03%
2019/06/05	0	0.00	1	19.30	19.10	-1	4,921	-0.02%
2019/05/31	0	0.00	4	19.16	19.15	-4	5,623	-0.07%
2019/05/30	2	18.78	2	19.05	18.75	0	5,667	0.00%
2019/05/24	0	0.00	2	18.10	18.15	-2	6,510	-0.03%
2019/05/21	0	0.00	1	17.55	17.55	-1	7,131	-0.01%
2019/05/17	0	0.00	1	17.40	17.40	-1	7,548	-0.01%
2019/05/16	3	18.27	0	0.00	18.00	3	8,159	0.04%
2019/05/10	1	18.45	1	18.20	18.25	0	8,636	0.00%
2019/05/09	2	18.65	1	18.70	18.20	1	8,684	0.01%
2019/05/06	2	19.05	0	0.00	18.90	2	8,890	0.02%
2019/05/03	2	19.53	0	0.00	19.50	2	8,868	0.02%
2019/04/30	6	19.48	1	19.35	19.30	5	8,840	0.06%
2019/04/29	16	20.12	0	0.00	20.00	16	8,788	0.18%
2019/04/26	24	20.56	0	0.00	20.55	24	8,746	0.27%
2019/04/24	6	21.01	1	21.05	20.85	5	8,691	0.06%
2019/04/23	4	22.21	18	21.86	21.65	-14	8,579	-0.16%
2019/04/22	0	0.00	2	21.65	21.65	-2	8,170	-0.02%
2019/04/18	2	20.70	0	0.00	20.70	2	8,058	0.02%
2019/04/17	16	21.49	1	21.45	21.30	15	7,997	0.19%
2019/04/16	15	21.93	6	21.92	21.85	9	7,921	0.11%
2019/04/15	2	21.40	3	21.87	21.60	-1	7,713	-0.01%
2019/04/12	1	20.60	0	0.00	20.55	1	7,600	0.01%
2019/04/11	0	0.00	2	21.68	21.10	-2	7,598	-0.03%
2019/04/03	0	0.00	5	21.52	21.15	-5	7,446	-0.07%
2019/04/01	1	20.50	0	0.00	20.40	1	7,315	0.01%
2019/03/28	4	20.50	0	0.00	20.40	4	7,281	0.05%
2019/03/27	1	21.00	0	0.00	20.85	1	7,371	0.01%
2019/03/26	8	21.50	6	21.65	21.30	2	7,649	0.03%
2019/03/25	11	20.55	21	20.79	21.05	-10	7,476	-0.13%
2019/03/22	21	21.61	2.7	21.48	21.30	18.3	7,428	0.25%
2019/03/21	3	21.67	18	21.46	22.15	-15	7,226	-0.21%
2019/03/19	10	20.80	0	0.00	20.75	10	7,005	0.14%
2019/03/18	2	21.30	12	21.38	21.15	-10	6,945	-0.14%
2019/03/15	20	20.50	20.2	20.70	20.70	-0.2	6,757	0.00%
2019/03/14	0	0.00	3	20.50	20.55	-3	6,726	-0.04%
2019/03/13	21	20.88	21	20.84	20.70	0	6,777	0.00%
2019/03/12	1	20.25	0	0.00	20.30	1	6,556	0.02%
2019/03/11	10	20.40	0	0.00	20.40	10	6,594	0.15%
2019/03/08	5	20.73	21	20.75	20.50	-16	6,674	-0.24%
2019/03/07	21.2	20.69	10	21.00	20.80	11.2	6,451	0.17%
2019/03/06	10	20.60	40	20.95	20.75	-30	6,282	-0.48%
2019/03/04	23	20.77	0	0.00	20.90	23	6,402	0.36%
2019/02/27	0	0.00	12	20.92	20.60	-12	6,134	-0.20%
2019/02/26	12	19.99	0	0.00	19.90	12	5,759	0.21%
2019/02/25	22	20.09	20	20.30	20.20	2	5,731	0.03%
2019/02/22	32	20.67	42	20.72	20.25	-10	5,680	-0.18%
2019/02/21	14	20.04	32	20.48	20.60	-18	5,529	-0.33%
2019/02/20	51	19.99	10	20.45	20.15	41	5,470	0.75%
2019/02/19	20	19.84	1	19.90	19.90	19	5,320	0.36%
2019/02/18	1	20.45	1	20.15	20.30	0	5,299	0.00%
2019/02/15	4	19.95	2	19.85	19.75	2	5,062	0.04%
2019/02/14	10	18.30	13	19.15	19.55	-3	4,542	-0.07%
2019/01/25	2	17.20	2	17.25	17.10	0	5,187	0.00%
2019/01/23	0	0.00	2	16.40	16.40	-2	5,304	-0.04%
2019/01/21	0	0.00	2	17.05	16.60	-2	5,589	-0.04%
2019/01/15	0	0.00	1	16.30	16.55	-1	5,809	-0.02%
2019/01/14	1	16.10	1	16.25	15.90	0	5,862	0.00%
2019/01/07	2	16.30	3	16.27	16.40	-1	6,030	-0.02%
2019/01/04	1	15.55	0	0.00	15.60	1	6,167	0.02%
2019/01/03	1	16.25	1	16.35	16.20	0	6,201	0.00%
2018/12/28	1	16.30	1	16.50	16.05	0	6,500	0.00%
2018/12/27	1	16.60	2	16.63	16.50	-1	6,529	-0.02%
2018/12/25	1	16.40	0	0.00	16.50	1	6,623	0.02%
2018/12/24	10	17.35	10	17.15	17.15	0	6,751	0.00%
2018/12/21	0	0.00	5	17.50	17.30	-5	6,885	-0.07%
2018/12/20	0	0.00	6	17.19	17.15	-6	7,010	-0.09%
2018/12/19	18	18.72	5	18.41	18.35	13	6,916	0.19%
2018/12/18	2	17.43	3	17.28	17.50	-1	6,619	-0.02%
2018/12/10	1	17.00	0	0.00	16.70	1	6,789	0.01%
2018/12/07	0	0.00	1	17.30	17.40	-1	6,846	-0.01%
2018/12/06	1	18.20	1	18.40	16.80	0	6,864	0.00%
2018/12/04	5	18.60	5	18.89	18.50	0	6,829	0.00%
2018/12/03	1	18.55	1	18.75	18.50	0	6,770	0.00%
2018/11/30	1	17.95	1	18.15	17.85	0	6,647	0.00%
2018/11/29	1	17.65	12	18.00	17.60	-11	6,593	-0.17%
2018/11/28	0	0.00	2	17.83	17.70	-2	6,479	-0.03%
2018/11/27	1	17.00	1	17.05	17.20	0	6,256	0.00%
2018/11/22	0	0.00	3	16.75	16.65	-3	6,292	-0.05%
2018/11/21	3	16.90	0	0.00	17.10	3	6,290	0.05%
2018/11/20	1	17.25	0	0.00	16.80	1	6,274	0.02%
2018/11/15	2	17.15	2	16.70	16.50	0	6,016	0.00%
2018/11/14	10	16.90	10	17.00	17.00	0	5,907	0.00%
2018/11/13	0	0.00	11	16.95	17.00	-11	5,903	-0.19%
2018/11/09	12	16.85	0	0.00	17.15	12	5,681	0.21%
2018/11/08	0	0.00	11	16.50	16.45	-11	5,594	-0.20%
2018/11/07	0	0.00	5	16.60	16.30	-5	5,495	-0.09%
2018/11/06	10	16.45	10	16.35	16.30	0	5,555	0.00%
2018/11/05	15	16.75	15	16.75	16.70	0	5,505	0.00%
2018/11/02	16	16.09	17	16.32	16.70	-1	5,372	-0.02%
2018/11/01	12	15.40	22	15.52	15.60	-10	5,116	-0.20%
2018/10/31	18	15.46	3	15.45	15.30	15	5,056	0.30%
2018/10/30	1	15.00	21	14.95	15.20	-20	4,960	-0.40%
2018/10/29	21	14.64	6	14.24	14.70	15	4,883	0.31%
2018/10/25	5	13.69	0	0.00	13.60	5	4,938	0.10%
2018/10/23	12	15.24	11	15.52	14.95	1	4,996	0.02%
2018/10/22	10	15.10	6	15.10	15.60	4	4,969	0.08%
2018/10/19	1	14.45	0	0.00	14.40	1	5,037	0.02%
2018/10/18	1	14.80	2	14.85	14.85	-1	5,176	-0.02%
2018/10/17	5	14.90	3	14.90	14.70	2	5,450	0.04%
2018/10/16	1	14.90	0	0.00	15.10	1	5,724	0.02%
2018/10/15	0	0.00	2	15.05	15.00	-2	6,193	-0.03%
2018/10/12	12	14.67	4	14.06	14.75	8	6,200	0.13%
2018/10/11	1	15.25	1	15.50	15.25	0	6,345	0.00%
2018/10/09	2	17.78	2	18.00	16.90	0	6,329	0.00%
2018/10/08	1	19.50	9	19.01	18.30	-8	6,201	-0.13%
2018/10/05	6	20.00	12	19.79	19.80	-6	6,196	-0.10%
2018/10/04	10	20.55	7	20.48	20.40	3	6,228	0.05%
2018/10/03	2	20.05	0	0.00	20.30	2	6,317	0.03%
2018/10/02	14	20.98	20	21.95	20.35	-6	6,449	-0.09%
2018/10/01	3	21.48	0	0.00	21.55	3	6,685	0.04%
2018/09/28	20	21.60	0	0.00	21.60	20	6,984	0.29%
2018/09/27	26	21.32	26	21.69	21.60	0	6,970	0.00%
2018/09/20	1	19.90	10	20.00	19.90	-9	7,220	-0.12%
2018/09/18	5	20.52	0	0.00	20.00	5	7,955	0.06%
2018/09/17	6	20.97	0	0.00	20.75	6	8,141	0.07%
2018/09/07	2	21.60	1	21.45	21.65	1	10,298	0.01%
2018/09/05	2	23.70	2	23.15	23.00	0	10,385	0.00%
2018/09/03	1	23.30	0	0.00	23.10	1	10,461	0.01%
2018/08/31	28	24.38	27	24.51	24.00	1	10,473	0.01%
2018/08/28	0	0.00	2	23.20	23.05	-2	10,426	-0.02%
2018/08/27	0	0.00	1	22.60	23.05	-1	10,485	-0.01%
2018/08/24	1	22.30	0	0.00	22.05	1	10,536	0.01%
2018/08/22	0	0.00	2	22.45	22.50	-2	11,025	-0.02%
2018/08/20	1	22.10	0	0.00	22.10	1	11,180	0.01%
2018/08/15	3	22.33	0	0.00	22.25	3	11,171	0.03%
2018/08/14	1	23.25	1	23.40	23.35	0	11,104	0.00%
2018/08/13	2	22.80	0	0.00	22.75	2	11,218	0.02%
2018/08/10	2	24.88	1	24.95	24.80	1	11,066	0.01%
2018/08/09	1	25.80	0	0.00	25.80	1	11,022	0.01%
2018/08/08	10	26.65	1	26.10	26.10	9	11,075	0.08%
2018/08/07	1	26.80	0	0.00	26.80	1	11,112	0.01%
2018/08/06	1	27.05	0	0.00	26.80	1	11,158	0.01%
2018/08/03	1	27.40	0	0.00	27.80	1	11,206	0.01%
2018/08/01	3	29.15	1	28.60	28.65	2	11,116	0.02%
2018/07/30	4	28.60	4	28.63	28.60	0	11,145	0.00%
2018/07/25	8	29.50	0	0.00	29.20	8	10,983	0.07%
2018/07/24	2	30.00	9.1	29.97	29.75	-7.1	10,894	-0.07%
2018/07/23	9	29.62	3	29.55	29.00	6	10,692	0.06%
2018/07/20	2	29.75	15	29.28	30.25	-13	10,404	-0.12%
2018/07/19	2	28.25	4	28.28	28.50	-2	9,941	-0.02%
2018/07/18	19	28.92	6	28.70	28.15	13	9,977	0.13%
2018/07/13	0	0.00	10	28.75	28.50	-10	9,704	-0.10%
2018/07/12	10	28.45	0	0.00	28.20	10	9,610	0.10%
2018/07/11	0	0.00	54	29.01	28.70	-54	9,559	-0.56%
2018/07/10	59	28.71	8	28.69	28.80	51	9,516	0.54%
2018/07/09	109	28.86	161	29.21	28.90	-52	9,332	-0.56%	大買/大賣/
2018/07/06	83	27.37	46	28.10	29.10	37	8,951	0.41%
2018/07/05	1	26.75	0	0.00	26.70	1	8,674	0.01%
2018/07/04	14	26.78	0	0.00	26.40	14	8,667	0.16%
2018/07/03	1	27.50	1	27.90	27.10	0	8,645	0.00%
2018/07/02	0	0.00	1	28.55	28.30	-1	8,549	-0.01%
2018/06/29	9	29.32	10	28.79	28.70	-1	8,516	-0.01%
2018/06/28	5	28.85	6	29.22	27.90	-1	8,497	-0.01%
2018/06/27	64	28.15	68	29.10	29.25	-4	8,282	-0.05%
2018/06/26	2	28.90	2	29.05	28.40	0	7,862	0.00%
2018/06/25	21	28.57	0	0.00	27.90	21	7,912	0.27%
2018/06/22	39	31.84	78	31.30	30.00	-39	7,719	-0.51%
2018/06/21	86	30.40	88	31.05	31.15	-2	7,077	-0.03%
2018/06/20	2	28.00	1	28.45	28.90	1	6,337	0.02%
2018/06/19	0	0.00	6	25.45	26.95	-6	5,755	-0.10%
2018/06/15	3	25.30	0	0.00	25.15	3	5,566	0.05%
2018/06/12	3	25.72	3	25.70	25.45	0	5,472	0.00%
2018/06/11	3	25.70	1	25.85	25.35	2	5,462	0.04%
2018/06/08	4	25.99	0	0.00	26.00	4	5,461	0.07%
2018/06/05	0	0.00	3	26.60	26.65	-3	5,842	-0.05%
2018/06/04	3	26.00	10	26.31	26.10	-7	5,868	-0.12%
2018/06/01	2	26.90	0	0.00	26.90	2	5,796	0.03%
2018/05/31	20	27.20	0	0.00	26.50	20	5,749	0.35%
2018/05/30	3	30.00	5	29.93	28.35	-2	5,640	-0.04%
2018/05/29	3	28.90	21	28.90	28.90	-18	5,324	-0.34%
2018/05/28	0	0.00	3	26.50	26.30	-3	5,210	-0.06%
2018/05/25	3	26.10	0	0.00	26.10	3	5,249	0.06%
2018/05/21	1	27.00	0	0.00	27.80	1	5,422	0.02%
2018/05/17	2	27.05	0	0.00	26.55	2	5,550	0.04%
2018/05/16	2	27.10	0	0.00	27.60	2	5,693	0.04%
2018/05/14	5	26.20	8	26.45	26.30	-3	5,912	-0.05%
2018/05/10	0	0.00	1	25.50	25.20	-1	5,914	-0.02%
2018/05/09	0	0.00	1	24.60	24.60	-1	5,892	-0.02%
2018/05/08	2	25.20	0	0.00	25.05	2	5,890	0.03%
2018/05/07	0	0.00	21	25.00	25.05	-21	5,933	-0.35%
2018/05/04	15	24.47	0	0.00	23.90	15	5,922	0.25%
2018/05/03	0	0.00	10	23.95	23.85	-10	5,928	-0.17%
2018/05/02	2	23.85	0	0.00	23.70	2	5,947	0.03%
2018/04/30	20	23.25	0	0.00	23.25	20	5,972	0.33%
2018/04/27	2	22.15	1	21.65	22.30	1	6,007	0.02%
2018/04/26	9	21.38	9	20.96	21.00	0	6,148	0.00%
2018/04/23	1	20.45	2	20.88	21.00	-1	6,836	-0.01%
2018/04/19	0	0.00	25	22.22	22.55	-25	7,196	-0.35%
2018/04/17	0	0.00	1	22.60	22.20	-1	7,541	-0.01%
2018/04/16	0	0.00	17	23.33	23.20	-17	7,687	-0.22%
2018/04/13	0	0.00	1	23.20	23.00	-1	8,000	-0.01%
2018/04/10	0	0.00	3	23.00	23.00	-3	9,255	-0.03%
2018/04/09	0	0.00	1	25.10	24.35	-1	9,832	-0.01%
2018/04/02	3	26.60	4	27.15	26.50	-1	11,171	-0.01%
2018/03/31	27	27.61	18	27.19	27.20	9	11,562	0.08%
2018/03/30	5	25.82	2	25.75	25.60	3	11,431	0.03%
2018/03/28	4	26.98	6	26.38	25.90	-2	11,759	-0.02%
2018/03/27	0	0.00	6	25.55	26.05	-6	11,555	-0.05%
2018/03/26	9	23.59	3	24.00	23.70	6	11,556	0.05%
2018/03/23	6	24.24	0	0.00	24.00	6	11,587	0.05%
2018/03/22	5	26.00	0	0.00	26.05	5	11,667	0.04%
2018/03/16	13	27.00	0	0.00	26.95	13	12,813	0.10%
2018/03/12	4	27.79	23	28.17	28.20	-19	13,332	-0.14%
2018/03/09	30	26.70	0	0.00	26.70	30	13,288	0.23%
2018/03/08	3	28.10	21	27.90	27.55	-18	13,430	-0.13%
2018/03/07	1	28.80	0	0.00	28.60	1	13,633	0.01%
2018/03/05	0	0.00	14	28.83	28.20	-14	14,295	-0.10%
2018/03/02	6	29.72	0	0.00	29.30	6	14,638	0.04%
2018/02/27	20	30.78	20	30.65	29.90	0	15,070	0.00%
2018/02/26	4	30.60	5	30.46	30.40	-1	15,303	-0.01%
2018/02/22	5	30.60	1	30.45	30.50	4	15,393	0.03%
2018/02/21	10	29.05	0	0.00	29.70	10	15,313	0.07%
2018/02/09	3	25.90	3	26.82	26.60	0	15,288	0.00%
2018/02/08	1	29.80	6	29.30	28.65	-5	15,097	-0.03%
2018/02/07	14	29.30	0	0.00	28.20	14	14,990	0.09%
2018/02/06	9	29.64	6	30.10	29.35	3	15,184	0.02%
2018/02/05	10	32.80	11	31.95	32.60	-1	14,999	-0.01%
2018/01/31	1	36.05	0	0.00	35.95	1	15,019	0.01%
2018/01/30	23	36.96	21	35.83	35.60	2	15,085	0.01%
2018/01/29	3	36.60	0	0.00	36.30	3	15,087	0.02%
2018/01/26	20	35.08	0	0.00	35.20	20	15,090	0.13%
2018/01/24	1	35.60	0	0.00	36.05	1	15,375	0.01%
2018/01/23	1	36.55	6	36.53	36.00	-5	15,722	-0.03%
2018/01/22	7	36.41	4	37.26	37.00	3	15,884	0.02%
2018/01/19	21	36.65	9	37.18	35.80	12	15,980	0.08%
2018/01/18	5	39.87	1	40.05	39.55	4	15,534	0.03%
2018/01/17	6	41.10	3	40.95	40.95	3	15,414	0.02%
2018/01/16	3	41.40	2	41.13	41.30	1	15,409	0.01%
2018/01/15	0	0.00	13	40.01	40.10	-13	15,291	-0.09%
2018/01/12	48	41.15	44	40.37	40.25	4	15,232	0.03%
2018/01/11	9	40.78	0	0.00	39.80	9	15,086	0.06%
2018/01/10	1	40.75	5	40.15	40.20	-4	15,058	-0.03%
2018/01/09	18	40.90	3	40.90	41.20	15	15,144	0.10%
2018/01/08	30	41.45	4	40.49	40.50	26	15,071	0.17%
2018/01/05	5	45.20	1	44.05	44.35	4	14,699	0.03%
2018/01/04	15	45.55	9	44.94	44.15	6	14,418	0.04%
2018/01/03	96	43.32	101	44.23	44.80	-5	13,966	-0.04%	大賣/
2018/01/02	1	38.05	17	40.24	40.75	-16	13,344	-0.12%