達運 (6120)-富邦-虎尾券商分點個股進出

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
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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/05/14	1	15.55	0	0.00	15.50	1	10,575	0.01%
2024/05/09	0	0.00	1	16.25	15.80	-1	10,793	-0.01%
2024/05/07	3	15.38	0	0.00	15.55	3	10,891	0.03%
2024/05/06	2	15.58	0	0.00	15.60	2	10,907	0.02%
2024/05/03	8	15.65	5	15.55	15.45	3	10,980	0.03%
2024/04/30	0	0.00	1	17.30	17.00	-1	10,716	-0.01%
2024/04/29	0	0.00	4	17.25	17.50	-4	10,872	-0.04%
2024/04/26	0	0.00	2	17.00	17.00	-2	10,955	-0.02%
2024/04/24	0	0.00	2	17.10	16.80	-2	12,382	-0.02%
2024/04/23	0	0.00	227	17.10	16.70	-227	12,508	-1.81%	大賣/鉅額交易
2024/04/22	239	16.77	23	16.78	16.80	216	12,501	1.73%	大買/鉅額交易
2024/04/19	4	15.50	0	0.00	15.75	4	12,587	0.03%
2024/04/18	0	0.00	5	15.95	15.90	-5	13,006	-0.04%
2024/04/17	9	15.72	0	0.00	15.60	9	14,719	0.06%
2024/04/16	5	15.64	0	0.00	15.60	5	15,102	0.03%
2024/04/15	3	16.48	0	0.00	16.40	3	15,356	0.02%
2024/04/12	11	16.79	1	16.90	16.75	10	15,296	0.07%
2024/04/11	11	17.18	0	0.00	17.15	11	15,201	0.07%
2024/04/10	0	0.00	3	17.83	17.55	-3	15,264	-0.02%
2024/04/09	11	17.42	0	0.00	17.25	11	15,120	0.07%
2024/04/08	30	18.50	121	19.03	17.90	-91	14,805	-0.61%	大賣/
2024/04/03	297	18.40	194	18.50	18.60	103	13,686	0.75%	大買/大賣/鉅額交易
2024/04/02	11	17.30	5	16.95	16.95	6	12,806	0.05%
2024/04/01	15	16.45	0	0.00	16.55	15	12,262	0.12%
2024/03/28	0	0.00	6	16.15	16.15	-6	12,089	-0.05%
2024/03/27	1	15.95	0	0.00	15.95	1	12,044	0.01%
2024/03/26	0	0.00	1	16.00	15.90	-1	12,016	-0.01%
2024/03/25	20	16.33	22	16.26	16.25	-2	11,947	-0.02%
2024/03/22	0	0.00	2	15.90	15.95	-2	11,882	-0.02%
2024/03/19	3	16.17	3	16.25	15.85	0	11,777	0.00%
2024/03/15	0	0.00	1	15.70	15.75	-1	11,764	-0.01%
2024/03/13	2	17.00	2	16.20	15.95	0	11,681	0.00%
2024/03/12	2	16.83	6	16.91	16.95	-4	11,466	-0.03%
2024/03/11	2	16.33	10	16.50	16.50	-8	11,000	-0.07%
2024/03/08	0	0.00	9	15.11	15.00	-9	10,733	-0.08%
2024/03/06	3	15.77	0	0.00	15.60	3	10,579	0.03%
2024/03/05	2	16.20	2	16.15	16.05	0	10,524	0.00%
2024/03/04	1	15.50	0	0.00	15.50	1	10,356	0.01%
2024/02/29	1	15.60	0	0.00	15.65	1	10,277	0.01%
2024/02/27	2	16.00	21	15.75	15.80	-19	10,237	-0.19%
2024/02/26	0	0.00	5	16.10	16.20	-5	10,170	-0.05%
2024/02/23	4	16.68	0	0.00	16.20	4	10,157	0.04%
2024/02/22	4	16.38	60	16.40	16.35	-56	10,080	-0.56%
2024/02/21	8	16.57	9	16.67	16.50	-1	10,022	-0.01%
2024/02/20	4	16.75	21	16.89	16.65	-17	9,965	-0.17%
2024/02/19	0	0.00	15	17.27	16.85	-15	9,869	-0.15%
2024/02/16	11	17.20	32	17.10	17.10	-21	9,692	-0.22%
2024/02/15	1	16.25	1	16.40	16.30	0	9,410	0.00%
2024/02/05	8	15.78	0	0.00	15.75	8	9,238	0.09%
2024/02/02	3	15.80	2	15.63	15.50	1	9,147	0.01%
2024/02/01	21	15.73	1	15.75	15.35	20	9,110	0.22%
2024/01/31	6	15.69	9	15.55	15.50	-3	9,015	-0.03%
2024/01/30	10	16.00	0	0.00	16.10	10	8,903	0.11%
2024/01/29	2	16.00	2	15.80	15.85	0	8,780	0.00%
2024/01/26	10	15.90	10	16.10	15.80	0	8,713	0.00%
2024/01/25	0	0.00	3	16.27	15.95	-3	8,589	-0.03%
2024/01/24	2	16.20	0	0.00	16.25	2	8,453	0.02%
2024/01/23	29	17.00	21	16.56	16.40	8	8,338	0.10%
2024/01/22	13	16.72	31	16.50	16.45	-18	8,093	-0.22%
2024/01/19	25	17.11	5	16.98	16.90	20	7,868	0.25%
2024/01/18	11	17.18	12	17.33	17.45	-1	7,224	-0.01%
2024/01/17	2	15.90	2	16.03	15.90	0	6,305	0.00%
2024/01/16	1	16.80	0	0.00	16.40	1	6,114	0.02%
2024/01/15	12	16.74	11	16.66	16.80	1	5,822	0.02%
2024/01/12	63	16.54	8	16.73	16.80	55	5,465	1.01%
2024/01/11	65	16.95	106	16.85	16.45	-41	4,982	-0.82%	大賣/
2024/01/10	4	15.91	1	14.55	16.25	3	3,206	0.09%
2024/01/09	2	14.88	0	0.00	14.80	2	2,785	0.07%
2024/01/05	0	0.00	16	14.05	14.15	-16	2,603	-0.61%
2024/01/04	22	14.46	11	14.35	14.15	11	2,574	0.43%
2023/12/27	0	0.00	2	13.50	13.55	-2	2,957	-0.07%
2023/12/26	1	13.25	0	0.00	13.40	1	3,005	0.03%
2023/12/22	0	0.00	2	13.40	13.25	-2	3,109	-0.06%
2023/12/20	1	13.40	0	0.00	13.50	1	3,214	0.03%
2023/12/14	0	0.00	1	13.70	13.70	-1	3,554	-0.03%
2023/12/06	5	13.75	0	0.00	13.75	5	4,977	0.10%
2023/11/30	0	0.00	3	13.73	13.75	-3	5,063	-0.06%
2023/11/22	0	0.00	1	14.10	14.10	-1	5,085	-0.02%
2023/11/15	1	13.75	0	0.00	13.65	1	5,166	0.02%
2023/10/25	2	14.45	1	14.45	14.45	1	6,233	0.02%
2023/10/18	1	14.15	2	13.93	13.90	-1	6,942	-0.01%
2023/10/16	1	14.55	1	14.30	14.30	0	7,417	0.00%
2023/10/13	0	0.00	0.5	14.80	14.70	-0.5	7,394	-0.01%
2023/10/11	3	15.10	60	15.05	14.75	-57	7,913	-0.72%
2023/10/06	5	16.00	0	0.00	15.90	5	8,521	0.06%
2023/10/04	0	0.00	5	16.00	16.20	-5	9,543	-0.05%
2023/10/03	4	15.98	1	16.10	16.05	3	9,820	0.03%
2023/10/02	2	16.03	3.2	16.10	16.15	-1.2	9,763	-0.01%
2023/09/28	8	16.03	0	0.00	15.80	8	9,746	0.08%
2023/09/27	0	0.00	5	15.85	15.90	-5	9,694	-0.05%
2023/09/26	0	0.00	1	15.85	15.80	-1	9,679	-0.01%
2023/09/25	5	16.10	0	0.00	16.05	5	9,699	0.05%
2023/09/21	0	0.00	3	15.40	15.45	-3	9,548	-0.03%
2023/09/20	1	15.55	1	15.55	15.55	0	9,535	0.00%
2023/09/19	13	15.79	0	0.00	15.85	13	9,608	0.14%
2023/09/18	53	16.38	15	16.30	16.10	38	9,959	0.38%
2023/09/15	1	16.05	4	15.84	15.55	-3	10,661	-0.03%
2023/09/14	8	15.49	12.1	15.77	15.70	-4.1	10,989	-0.04%
2023/09/13	5	14.87	2	15.20	14.95	3	11,493	0.03%
2023/09/12	5	15.50	1	15.20	14.50	4	11,354	0.04%
2023/09/08	0	0.00	65	14.15	14.10	-65	10,897	-0.60%
2023/09/01	0	0.00	1	14.95	14.90	-1	10,824	-0.01%
2023/08/29	0	0.00	100	14.40	14.55	-100	10,898	-0.92%
2023/08/28	20	14.40	100	14.32	14.40	-80	10,894	-0.73%
2023/08/24	1	15.05	0	0.00	14.85	1	10,970	0.01%
2023/08/22	0	0.00	5	14.75	14.60	-5	10,845	-0.05%
2023/08/21	5	15.25	0	0.00	15.20	5	10,781	0.05%
2023/08/18	2	15.45	0	0.00	15.10	2	10,763	0.02%
2023/08/17	4	15.15	0	0.00	15.45	4	10,708	0.04%
2023/08/16	9	15.10	0	0.00	15.10	9	10,657	0.08%
2023/08/15	5	15.34	0	0.00	15.45	5	10,600	0.05%
2023/08/14	0	0.00	0.2	15.00	14.85	-0.2	10,529	0.00%
2023/08/11	0	0.00	1	15.15	15.30	-1	10,457	-0.01%
2023/08/10	0	0.00	1	14.60	14.70	-1	10,312	-0.01%
2023/08/09	20	15.10	0	0.00	15.10	20	10,074	0.20%
2023/08/08	34	16.81	11	17.03	16.75	23	9,895	0.23%
2023/08/07	14	16.33	0	0.00	16.50	14	9,784	0.14%
2023/08/02	4	16.15	0	0.00	16.15	4	9,702	0.04%
2023/08/01	9	16.82	1	16.65	16.65	8	9,609	0.08%
2023/07/31	50	16.70	0	0.00	16.65	50	9,576	0.52%
2023/07/28	0.1	16.85	5	16.90	16.95	-4.9	9,484	-0.05%
2023/07/27	10	17.28	12	17.21	17.20	-2	9,398	-0.02%
2023/07/26	29	16.63	0	0.00	16.45	29	9,213	0.31%
2023/07/25	0	0.00	112	17.54	17.65	-112	8,969	-1.25%	大賣/鉅額交易
2023/07/24	0	0.00	6	17.08	17.25	-6	8,812	-0.07%
2023/07/21	8	17.84	37	18.18	17.70	-29	8,670	-0.33%
2023/07/20	1	18.95	51	19.42	18.90	-50	8,434	-0.59%
2023/07/19	9	19.32	53	19.29	19.20	-44	8,219	-0.54%
2023/07/18	3	18.63	31	18.65	18.20	-28	7,875	-0.36%
2023/07/17	2	18.95	1	18.85	18.95	1	7,689	0.01%
2023/07/14	2	19.23	3	18.87	18.75	-1	7,505	-0.01%
2023/07/13	11.2	19.49	130	19.47	19.15	-118.8	7,164	-1.66%	大賣/鉅額交易
2023/07/12	111	18.83	18	18.24	18.90	93	6,415	1.45%	大買/
2023/07/11	34	17.81	33	17.53	17.70	1	5,935	0.02%
2023/07/10	3.5	16.68	1	17.25	17.50	2.5	5,248	0.05%
2023/07/07	0	0.00	4	15.89	15.95	-4	4,908	-0.08%
2023/07/06	0	0.00	3	15.50	15.40	-3	4,824	-0.06%
2023/07/05	0	0.00	4	15.21	15.20	-4	4,789	-0.08%
2023/07/04	4	15.20	0	0.00	14.90	4	4,762	0.08%
2023/07/03	9	15.51	0	0.00	15.25	9	4,747	0.19%
2023/06/27	0	0.00	19	14.59	14.40	-19	4,644	-0.41%
2023/06/26	67	16.34	187.1	16.14	15.25	-120.1	4,497	-2.67%	大賣/鉅額交易
2023/06/21	30	16.03	16	16.08	15.85	14	4,000	0.35%
2023/06/20	6	14.85	63	14.62	15.55	-57	3,047	-1.87%
2023/06/19	137	14.11	29	14.02	14.15	108	2,575	4.19%	大買/鉅額交易
2023/06/16	7	13.55	3	13.55	13.55	4	1,831	0.22%
2023/06/14	1	11.25	1	11.25	11.25	0	1,665	0.00%
2023/06/13	0	0.00	1	11.00	11.00	-1	1,634	-0.06%
2023/06/08	2	10.60	0	0.00	10.60	2	1,567	0.13%
2023/06/05	10	11.08	0	0.00	10.85	10	1,580	0.63%
2023/06/02	1	10.75	0	0.00	10.75	1	1,456	0.07%
2023/05/31	0	0.00	36	10.65	10.80	-36	1,457	-2.47%
2023/05/30	65	10.97	0	0.00	10.65	65	1,441	4.51%
2023/05/09	0.1	10.20	0	0.00	10.15	0.1	1,625	0.00%
2023/05/02	2	10.20	0	0.00	10.25	2	1,668	0.12%
2023/04/25	0.1	10.28	0	0.00	10.15	0.1	1,673	0.01%
2023/04/24	0	0.00	10	10.35	10.45	-10	1,649	-0.61%
2023/04/20	1	10.80	0	0.00	10.65	1	1,608	0.06%
2023/04/19	1	11.10	0	0.00	11.10	1	1,569	0.06%
2023/04/18	1	11.45	0	0.00	11.45	1	1,532	0.07%
2023/04/17	0	0.00	19	11.34	11.35	-19	1,495	-1.27%
2023/04/14	10	11.05	0	0.00	11.15	10	1,448	0.69%
2023/04/13	1	10.85	0	0.00	10.75	1	1,381	0.07%
2023/04/11	2	10.70	0	0.00	10.70	2	1,348	0.15%
2023/03/31	1	10.65	0	0.00	10.65	1	1,303	0.08%
2023/03/28	24	10.40	0	0.00	10.40	24	1,265	1.90%
2023/03/27	0	0.00	1	10.65	10.65	-1	1,253	-0.08%
2023/03/22	1	10.55	0	0.00	10.60	1	1,209	0.08%
2023/03/15	0	0.00	2.4	10.05	9.96	-2.4	1,071	-0.22%
2023/03/14	0	0.00	1	10.00	10.00	-1	1,073	-0.09%
2023/03/10	0.1	10.25	0	0.00	10.15	0.1	1,076	0.00%
2023/03/09	21	10.31	1	10.20	10.20	20	1,066	1.87%
2023/03/01	30	10.25	0	0.00	10.15	30	1,012	2.96%
2023/02/24	1	10.40	3	10.30	10.45	-2	994	-0.20%
2023/02/23	0	0.00	1	10.30	10.30	-1	964	-0.10%
2023/02/22	0	0.00	1	10.20	10.30	-1	939	-0.11%
2023/02/17	1	10.05	0	0.00	9.99	1	841	0.12%
2023/02/16	100	9.85	1	9.88	9.91	99	802	12.33%
2023/02/15	1	9.73	0	0.00	9.85	1	795	0.13%
2023/02/09	1.1	9.51	0	0.00	9.52	1.1	724	0.14%
2023/02/07	1	9.66	1	9.57	9.67	0	705	0.00%
2023/02/06	3	9.48	11	9.32	9.52	-8	676	-1.18%
2023/02/03	0	0.00	10	9.21	9.25	-10	636	-1.57%
2023/02/02	1	9.15	0	0.00	9.18	1	624	0.16%
2023/01/31	0	0.00	1	9.06	9.07	-1	624	-0.16%
2023/01/30	1	8.86	0	0.00	8.89	1	616	0.16%
2023/01/13	55	8.86	10	8.89	8.85	45	604	7.44%
2023/01/12	1	8.97	0	0.00	8.94	1	603	0.17%
2022/12/28	0	8.94	0	0.00	8.88	0	688	0.01%
2022/12/02	0.1	9.28	0	0.00	9.25	0.1	826	0.01%
2022/11/29	35	9.00	0	0.00	9.05	35	875	4.00%
2022/11/14	1	9.36	0	0.00	9.26	1	1,339	0.07%
2022/10/13	5	8.62	0	0.00	8.56	5	1,636	0.31%
2022/10/05	0	0.00	1	9.05	9.22	-1	1,652	-0.06%
2022/09/30	0	0.00	1	8.64	8.80	-1	1,678	-0.06%
2022/09/22	0.1	9.24	0	0.00	9.20	0.1	1,732	0.00%
2022/09/15	20	9.51	0	0.00	9.54	20	1,822	1.10%
2022/09/06	1	9.44	0	0.00	9.45	1	1,940	0.05%
2022/09/02	1.1	9.90	0	0.00	9.90	1.1	1,958	0.05%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	4	10.34	30	10.40	10.30	-26	1,961	-1.33%
2022/08/15	0	0.00	2	10.40	10.50	-2	3,127	-0.06%
2022/08/01	10	10.30	2	10.40	10.35	8	3,154	0.25%
2022/07/26	0	0.00	3	10.10	10.10	-3	3,138	-0.10%
2022/07/25	0	0.00	2	10.20	10.15	-2	3,133	-0.06%
2022/07/22	2	10.05	0	0.00	10.10	2	3,132	0.06%
2022/07/20	0	0.00	30	10.00	9.94	-30	3,142	-0.95%
2022/07/19	0	0.00	4	9.93	9.92	-4	3,151	-0.13%
2022/07/14	0	0.00	2	9.42	9.40	-2	3,157	-0.06%
2022/07/11	0	9.40	0	0.00	9.35	0	3,175	0.00%
2022/07/05	0	9.15	0	0.00	9.16	0	3,185	0.00%
2022/07/01	20	9.55	2	9.25	9.06	18	3,223	0.56%
2022/06/24	1	9.96	1	10.00	10.00	0	3,266	0.00%
2022/06/22	1	10.00	1	9.76	9.76	0	3,260	0.00%
2022/06/21	2	9.73	2	10.05	10.05	0	3,260	0.00%
2022/06/14	0	0.00	10	10.00	10.20	-10	3,260	-0.31%
2022/06/06	1	10.65	1	10.65	10.65	0	3,230	0.00%
2022/06/02	14	10.94	10	10.75	10.75	4	3,155	0.13%
2022/06/01	1	10.65	0	0.00	10.70	1	2,944	0.03%
2022/05/31	41	10.60	7	10.53	10.65	34	2,886	1.18%
2022/05/30	0	0.00	13	10.40	10.40	-13	2,659	-0.49%
2022/05/27	7	10.59	0	0.00	10.45	7	2,700	0.26%
2022/05/26	0	10.35	0	0.00	10.15	0	2,557	0.00%
2022/05/25	100	10.20	0	0.00	10.25	100	2,553	3.92%
2022/05/24	2	10.70	0	0.00	10.25	2	2,575	0.08%
2022/05/23	22	11.20	0	0.00	10.90	22	2,451	0.90%
2022/05/13	0	0.00	3	10.20	10.40	-3	2,197	-0.14%
2022/05/12	20	10.10	0	0.00	10.00	20	2,207	0.91%
2022/05/10	1	10.35	0	0.00	10.40	1	2,291	0.04%
2022/05/09	1	10.35	0	0.00	10.30	1	2,352	0.04%
2022/05/06	2	10.60	0	0.00	10.75	2	2,403	0.08%
2022/04/26	0	10.80	0	0.00	10.75	0	2,597	0.00%
2022/04/25	21	10.75	0	0.00	10.75	21	2,627	0.80%
2022/04/21	10	11.30	0	0.00	11.25	10	2,739	0.36%
2022/04/20	19	11.22	1	11.30	11.30	18	2,815	0.64%
2022/04/19	1	11.20	1	11.20	11.20	0	3,010	0.00%
2022/04/18	0	10.95	0	0.00	10.90	0	3,160	0.00%
2022/04/15	2	11.00	0	0.00	11.05	2	3,583	0.06%
2022/04/12	0.2	11.18	1	11.10	11.05	-0.8	4,330	-0.02%
2022/04/08	1	11.55	0	0.00	11.55	1	5,939	0.02%
2022/04/07	2	11.50	0	0.00	11.45	2	6,608	0.03%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	1	12.00	0	0.00	11.95	1	7,088	0.01%
2022/03/30	30	12.27	0	0.00	12.25	30	7,207	0.42%
2022/03/29	2	12.30	0	0.00	12.30	2	7,276	0.03%
2022/03/28	3	12.65	0	0.00	12.60	3	7,773	0.04%
2022/03/15	2	12.93	0	0.00	12.90	2	11,145	0.02%
2022/03/11	0	0.00	3	13.05	13.20	-3	11,265	-0.03%
2022/03/10	3	13.15	1	13.10	13.10	2	11,290	0.02%
2022/03/09	11	12.80	0	0.00	12.80	11	11,254	0.10%
2022/03/08	20	12.20	10	12.25	12.15	10	11,217	0.09%
2022/03/04	0	0.00	10	12.90	12.80	-10	11,281	-0.09%
2022/03/03	16	13.21	0	0.00	13.00	16	11,300	0.14%
2022/03/02	0	0.00	1	13.00	13.00	-1	11,335	-0.01%
2022/02/22	2	13.70	0	0.00	13.60	2	11,281	0.02%
2022/02/21	0	0.00	5	13.80	14.00	-5	11,304	-0.04%
2022/02/18	2	13.70	6	13.98	13.85	-4	11,289	-0.04%
2022/02/17	2	14.10	5	14.05	13.85	-3	11,282	-0.03%
2022/02/16	10	14.25	0	0.00	14.10	10	11,265	0.09%
2022/02/15	2	14.15	0	0.00	13.90	2	11,272	0.02%
2022/02/14	0	0.00	9	13.90	13.90	-9	11,236	-0.08%
2022/02/11	2	14.25	0	0.00	14.30	2	11,205	0.02%
2022/02/10	2	14.15	0	0.00	14.20	2	11,154	0.02%
2022/02/09	15	14.09	0	0.00	14.30	15	11,116	0.13%
2022/02/08	6	13.65	0	0.00	14.00	6	11,059	0.05%
2022/02/07	0.4	13.10	0	0.00	13.45	0.4	11,009	0.00%
2022/01/26	51	12.75	0	0.00	12.70	51	10,980	0.46%
2022/01/25	10	13.19	10	12.80	12.75	0	10,972	0.00%
2022/01/21	0	0.00	15	13.53	13.25	-15	10,923	-0.14%
2022/01/20	1	13.80	1	13.70	13.70	0	10,900	0.00%
2022/01/19	1	13.65	1	13.65	13.60	0	10,860	0.00%
2022/01/18	1	13.80	1	13.75	13.75	0	10,828	0.00%
2022/01/17	7	13.61	2	13.70	13.65	5	10,791	0.05%
2022/01/14	0	0.00	2	13.30	13.35	-2	10,755	-0.02%
2022/01/13	1	13.85	19	13.70	13.70	-18	10,673	-0.17%
2022/01/12	0	0.00	2	14.20	14.00	-2	10,594	-0.02%
2022/01/11	7	13.99	6	14.26	14.15	1	10,392	0.01%
2022/01/10	13	14.69	2	14.80	14.40	11	10,207	0.11%
2022/01/07	3	14.70	5	14.54	14.55	-2	9,773	-0.02%
2022/01/06	9	15.10	11	15.15	15.15	-2	9,598	-0.02%
2022/01/05	8	15.26	8	15.52	14.90	0	9,413	0.00%
2022/01/04	23	15.24	7	15.34	15.10	16	8,986	0.18%
2022/01/03	20	16.13	5	16.19	16.10	15	8,602	0.17%
2021/12/30	4	15.90	3	16.00	16.00	1	7,340	0.01%
2021/12/29	11	14.60	1	14.55	14.55	10	6,655	0.15%
2021/12/28	3	14.58	6	14.80	14.60	-3	6,490	-0.05%
2021/12/27	1	14.30	0	0.00	14.45	1	6,159	0.02%
2021/12/24	1	14.10	0	0.00	14.10	1	6,077	0.02%
2021/12/23	1	14.30	5	14.32	14.35	-4	6,005	-0.07%
2021/12/22	7	14.66	9	14.81	14.30	-2	5,924	-0.03%
2021/12/20	10	14.23	10	14.20	14.10	0	5,307	0.00%
2021/12/17	2	14.05	2	14.05	14.00	0	5,250	0.00%
2021/12/16	7	14.65	16	14.81	14.85	-9	5,064	-0.18%
2021/12/15	772	15.24	758	14.48	14.60	14	4,812	0.29%	大買/大賣/
2021/12/14	6	14.64	10	14.91	14.10	-4	4,038	-0.10%
2021/12/13	0	0.00	15	15.55	15.55	-15	3,048	-0.49%
2021/12/10	30	13.48	20	13.15	14.15	10	2,758	0.36%
2021/12/09	0	0.00	17	12.46	12.90	-17	2,045	-0.83%
2021/12/08	0	0.00	3	11.50	11.75	-3	1,838	-0.16%
2021/12/07	5	11.75	1	11.60	11.50	4	1,810	0.22%
2021/12/01	0	0.00	3	11.00	11.10	-3	1,688	-0.18%
2021/11/29	1	10.50	0	0.00	10.70	1	1,549	0.06%
2021/11/26	2	11.00	0	0.00	10.90	2	1,524	0.13%
2021/11/24	0	0.00	1	11.65	11.65	-1	1,453	-0.07%
2021/11/19	0	0.00	19	11.54	11.30	-19	1,324	-1.43%
2021/11/18	19	11.56	0	0.00	11.50	19	1,294	1.47%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/04	5	11.20	0	0.00	11.10	5	1,268	0.39%
2021/11/02	1	11.15	0	0.00	11.10	1	1,268	0.08%
2021/10/22	0	0.00	17	11.15	11.15	-17	1,361	-1.25%
2021/10/19	5	10.90	0	0.00	10.90	5	1,406	0.36%
2021/10/04	5	10.50	0	0.00	10.20	5	1,738	0.29%
2021/10/01	5	11.10	0	0.00	10.85	5	1,715	0.29%
2021/09/30	1	11.15	0	0.00	11.20	1	1,703	0.06%
2021/09/29	5	11.20	0	0.00	11.15	5	1,707	0.29%
2021/09/27	1	11.60	0	0.00	11.60	1	1,732	0.06%
2021/09/16	10	11.35	0	0.00	11.15	10	1,808	0.55%
2021/08/05	2	13.55	20	14.50	13.55	-18	2,111	-0.85%
2021/08/04	20	14.01	0	0.00	14.10	20	2,129	0.94%
2021/08/03	2	13.65	2	13.50	13.50	0	2,160	0.00%
2021/07/22	0	0.00	1	13.90	13.80	-1	2,696	-0.04%
2021/07/20	2	13.75	15	13.68	13.45	-13	3,015	-0.43%
2021/07/19	18	14.27	0	0.00	14.25	18	3,107	0.58%
2021/07/13	14	14.00	0	0.00	13.70	14	3,579	0.39%
2021/07/09	0	0.00	13	13.25	13.35	-13	3,795	-0.34%
2021/06/29	1	13.40	0	0.00	13.40	1	4,776	0.02%
2021/06/25	0	0.00	2	14.00	14.15	-2	5,310	-0.04%
2021/06/24	3	13.75	0	0.00	13.85	3	5,440	0.06%
2021/06/22	0	0.00	3	13.20	13.15	-3	5,483	-0.05%
2021/06/21	0	0.00	10	13.25	13.25	-10	5,511	-0.18%
2021/06/18	0	0.00	2	13.80	13.65	-2	5,603	-0.04%
2021/06/15	10	13.95	0	0.00	13.85	10	6,337	0.16%
2021/06/07	30	13.98	10	13.90	13.95	20	6,364	0.31%
2021/06/01	0	0.00	1	14.15	14.30	-1	6,363	-0.02%
2021/05/28	1	13.65	4	13.73	13.65	-3	6,333	-0.05%
2021/05/24	0	0.00	1	13.00	13.20	-1	6,427	-0.02%
2021/05/20	1	12.55	0	0.00	12.50	1	6,484	0.02%
2021/05/13	2	11.98	0	0.00	12.45	2	6,367	0.03%
2021/05/11	1	14.20	0	0.00	14.05	1	6,343	0.02%
2021/05/05	7	14.96	0	0.00	14.55	7	6,200	0.11%
2021/05/04	2	14.70	0	0.00	14.80	2	6,154	0.03%
2021/04/29	3	17.37	1	17.60	17.05	2	5,940	0.03%
2021/04/28	0	0.00	10	17.65	17.75	-10	5,858	-0.17%
2021/04/27	22	17.73	10	17.60	17.70	12	5,780	0.21%
2021/04/26	21	18.30	18	18.10	18.25	3	5,597	0.05%
2021/04/23	11	17.65	4	18.10	18.00	7	5,401	0.13%
2021/04/22	2	17.10	87	18.10	17.00	-85	5,269	-1.61%
2021/04/21	80	18.05	13.2	17.97	18.35	66.8	5,031	1.33%
2021/04/20	0	0.00	7	17.50	17.40	-7	4,900	-0.14%
2021/04/16	0	0.00	3	17.50	17.40	-3	4,822	-0.06%
2021/04/15	3	17.65	0	0.00	17.45	3	4,768	0.06%
2021/04/14	0	0.00	3	16.77	16.75	-3	4,583	-0.07%
2021/04/13	10	16.95	10	17.85	16.90	0	4,557	0.00%
2021/04/12	12	18.10	0	0.00	17.70	12	4,493	0.27%
2021/04/09	0	0.00	1	17.55	17.35	-1	4,339	-0.02%
2021/04/08	0	0.00	10	17.30	17.30	-10	4,247	-0.24%
2021/04/07	11	17.50	19	17.28	17.35	-8	4,208	-0.19%
2021/04/06	10	17.20	0	0.00	16.85	10	4,178	0.24%
2021/04/01	2	17.25	1	17.80	17.00	1	4,311	0.02%
2021/03/31	1	17.00	122	16.65	16.85	-121	4,099	-2.95%	大賣/鉅額交易
2021/03/30	1	16.15	1	16.10	16.10	0	3,892	0.00%
2021/03/26	10	14.75	13	14.60	14.80	-3	3,579	-0.08%
2021/03/24	0	0.00	3	15.00	14.90	-3	3,567	-0.08%
2021/03/23	10	15.70	0	0.00	15.10	10	3,541	0.28%
2021/03/19	27	15.28	6	15.22	15.00	21	3,346	0.63%
2021/03/18	5	15.30	7	15.09	15.30	-2	3,049	-0.07%
2021/03/12	0	0.00	2	14.10	14.00	-2	2,967	-0.07%
2021/03/11	2	14.15	2	14.10	14.05	0	3,131	0.00%
2021/03/04	0	0.00	10	13.80	13.95	-10	3,922	-0.25%
2021/02/26	0	0.00	3	14.20	14.20	-3	3,976	-0.08%
2021/02/05	0	0.00	1	12.65	12.60	-1	4,589	-0.02%
2021/02/02	6	12.73	0	0.00	12.50	6	4,487	0.13%
2021/02/01	2	12.53	0	0.00	12.75	2	4,465	0.04%
2021/01/19	1	13.25	0	0.00	13.20	1	4,281	0.02%
2021/01/11	2	13.75	0	0.00	13.80	2	4,076	0.05%
2021/01/05	0	0.00	1	14.45	14.30	-1	4,033	-0.02%
2021/01/04	0	0.00	2	14.30	14.25	-2	3,993	-0.05%
2020/12/24	0	0.00	1	14.20	14.05	-1	3,515	-0.03%
2020/12/23	0	0.00	41	13.89	14.15	-41	3,468	-1.18%
2020/12/22	41	14.38	14	14.43	13.80	27	3,450	0.78%
2020/12/11	15	13.72	0	0.00	13.60	15	3,222	0.47%
2020/12/10	0	0.00	30	14.05	13.95	-30	3,164	-0.95%
2020/12/09	0	0.00	5	14.50	14.10	-5	3,119	-0.16%
2020/12/08	1	13.90	10	13.90	13.85	-9	3,059	-0.29%
2020/12/07	0	0.00	45	14.78	14.25	-45	3,048	-1.48%
2020/12/04	53	14.34	2	14.40	14.50	51	2,894	1.76%
2020/12/03	0	0.00	1	13.70	13.65	-1	2,678	-0.04%
2020/12/02	2	13.80	0	0.00	13.90	2	2,725	0.07%
2020/12/01	11	14.24	1	14.10	14.30	10	2,750	0.36%
2020/11/30	4	13.63	90	13.77	13.70	-86	2,681	-3.21%
2020/11/26	0	0.00	3	12.75	12.70	-3	2,480	-0.12%
2020/11/23	0	0.00	11	12.49	12.65	-11	2,395	-0.46%
2020/11/20	21	13.13	7	13.07	12.65	14	2,329	0.60%
2020/11/19	31	12.83	11	12.90	12.90	20	1,896	1.05%
2020/11/12	0	0.00	2	11.40	11.40	-2	1,595	-0.13%
2020/11/09	0	0.00	1	11.25	11.25	-1	1,624	-0.06%
2020/11/03	0	0.00	10	11.15	11.15	-10	1,671	-0.60%
2020/11/02	5	10.85	0	0.00	10.85	5	1,683	0.30%
2020/10/30	5	11.05	0	0.00	11.05	5	1,682	0.30%
2020/10/29	5	11.20	0	0.00	11.25	5	1,687	0.30%
2020/10/28	2	11.50	0	0.00	11.45	2	1,721	0.12%
2020/10/22	4	11.58	0	0.00	11.65	4	1,837	0.22%
2020/10/21	4	11.60	0	0.00	11.70	4	1,848	0.22%
2020/10/20	6	11.53	0	0.00	11.65	6	1,861	0.32%
2020/10/19	2	11.60	0	0.00	11.80	2	1,858	0.11%
2020/10/16	4	11.65	0	0.00	11.65	4	1,866	0.21%
2020/10/13	0	0.00	1	11.35	11.30	-1	1,825	-0.05%
2020/10/08	0	0.00	3	11.20	11.25	-3	1,845	-0.16%
2020/09/30	0	0.00	30	11.02	10.95	-30	1,991	-1.51%
2020/09/29	1	10.90	7	11.10	11.00	-6	2,252	-0.27%
2020/09/28	0	0.00	5	11.20	11.15	-5	2,341	-0.21%
2020/09/25	5	10.50	0	0.00	10.65	5	2,363	0.21%
2020/09/24	10	11.15	0	0.00	11.20	10	2,353	0.42%
2020/09/21	20	12.05	14	12.10	12.00	6	2,356	0.25%
2020/09/14	0	0.00	1	11.60	11.70	-1	2,385	-0.04%
2020/09/11	10	11.50	0	0.00	11.60	10	2,413	0.41%
2020/09/10	10	11.95	0	0.00	11.90	10	2,400	0.42%
2020/09/09	0	0.00	1	12.10	12.20	-1	2,363	-0.04%
2020/09/08	1	11.90	0	0.00	11.90	1	2,353	0.04%
2020/09/07	18	12.22	5	12.60	12.15	13	2,355	0.55%
2020/09/04	6	12.27	10	11.60	12.50	-4	2,284	-0.18%
2020/09/03	10	11.85	1	11.75	11.85	9	2,171	0.41%
2020/08/27	0	0.00	6	11.00	11.10	-6	2,112	-0.28%
2020/08/25	1	10.75	0	0.00	10.75	1	2,101	0.05%
2020/08/20	6	10.68	0	0.00	10.40	6	2,123	0.28%
2020/08/18	0	0.00	15	11.70	11.55	-15	2,069	-0.72%
2020/08/17	23	11.89	5	11.85	11.70	18	2,075	0.87%
2020/08/14	0	0.00	4	11.10	11.30	-4	2,038	-0.20%
2020/08/03	2	11.80	1	11.90	11.80	1	2,056	0.05%
2020/07/31	1	11.95	0	0.00	12.00	1	2,039	0.05%
2020/07/21	0	0.00	1	11.65	11.80	-1	2,025	-0.05%
2020/07/17	2	11.95	0	0.00	11.55	2	2,006	0.10%
2020/07/08	1	12.70	0	0.00	12.65	1	1,940	0.05%
2020/07/01	10	11.05	10	10.90	10.90	0	1,589	0.00%
2020/06/15	6	10.50	0	0.00	10.30	6	1,700	0.35%
2020/06/08	0	0.00	20	11.43	11.35	-20	1,807	-1.11%
2020/06/05	20	11.51	0	0.00	11.55	20	1,780	1.12%
2020/06/04	0	0.00	6	10.55	10.55	-6	1,705	-0.35%
2020/06/02	5	10.50	0	0.00	10.50	5	1,793	0.28%
2020/05/29	4	10.13	3	10.12	10.00	1	1,885	0.05%
2020/05/27	4	10.33	0	0.00	10.35	4	1,875	0.21%
2020/05/13	0	0.00	3	11.30	11.30	-3	1,853	-0.16%
2020/05/11	0	0.00	4	11.45	11.60	-4	1,844	-0.22%
2020/05/04	2	11.55	2	11.50	11.50	0	1,809	0.00%
2020/04/30	0	0.00	2	11.70	11.75	-2	1,808	-0.11%
2020/04/29	6	11.73	0	0.00	11.60	6	1,812	0.33%
2020/04/28	2	11.90	0	0.00	11.85	2	1,781	0.11%
2020/04/22	0	0.00	5	10.75	11.00	-5	1,769	-0.28%
2020/04/16	5	11.40	0	0.00	11.35	5	1,816	0.28%
2020/04/15	5	11.20	0	0.00	11.25	5	1,812	0.28%
2020/04/13	2	10.70	0	0.00	10.45	2	1,826	0.11%
2020/04/10	0	0.00	2	10.25	10.30	-2	1,839	-0.11%
2020/04/07	2	10.20	0	0.00	10.15	2	2,007	0.10%
2020/04/01	2	9.95	0	0.00	9.84	2	1,973	0.10%
2020/03/30	1	9.17	0	0.00	9.17	1	1,897	0.05%
2020/03/27	2	9.27	0	0.00	9.25	2	1,890	0.11%
2020/03/10	5	12.70	0	0.00	13.15	5	1,731	0.29%
2020/03/09	20	13.05	0	0.00	12.90	20	1,701	1.18%
2020/03/06	53	13.62	6	13.84	13.70	47	1,661	2.83%
2020/03/05	6	13.95	6	13.95	13.95	0	1,566	0.00%
2020/03/04	2	12.75	0	0.00	12.70	2	1,466	0.14%
2020/02/24	2	13.90	0	0.00	13.80	2	1,438	0.14%
2020/02/13	2	14.45	0	0.00	14.05	2	1,482	0.13%
2020/01/30	0	0.00	5	15.20	14.85	-5	1,448	-0.35%
2020/01/16	6	16.85	0	0.00	16.85	6	1,412	0.42%
2020/01/13	0	0.00	2	16.45	16.50	-2	1,318	-0.15%
2020/01/08	40	15.98	0	0.00	15.85	40	1,288	3.10%
2020/01/03	2	16.50	1	16.40	16.65	1	1,230	0.08%
2020/01/02	1	16.50	0	0.00	16.50	1	1,195	0.08%
2019/12/26	0	0.00	1	15.10	15.20	-1	1,223	-0.08%
2019/12/24	0	0.00	2	15.10	15.10	-2	1,248	-0.16%
2019/12/23	2	15.15	0	0.00	15.15	2	1,253	0.16%
2019/12/19	0	0.00	4	15.65	15.70	-4	1,270	-0.31%
2019/12/17	3	15.38	0	0.00	15.35	3	1,263	0.24%
2019/12/16	2	15.20	0	0.00	15.25	2	1,236	0.16%
2019/12/09	10	15.30	0	0.00	15.00	10	1,145	0.87%
2019/11/21	1	15.20	0	0.00	15.30	1	1,207	0.08%
2019/11/20	0	0.00	1	15.10	15.15	-1	1,188	-0.08%
2019/11/18	1	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/13	0	0.00	3	15.10	15.00	-3	1,173	-0.26%
2019/10/17	0.2	17.50	0	0.00	17.60	0.2	1,217	0.02%
2019/10/08	1	18.05	0	0.00	17.80	1	1,239	0.08%
2019/10/04	6	18.86	0	0.00	18.65	6	1,205	0.50%
2019/10/02	0	0.00	1	18.05	18.15	-1	1,111	-0.09%
2019/10/01	1	18.05	0	0.00	18.10	1	1,111	0.09%
2019/09/24	0	0.00	1	18.40	18.30	-1	1,206	-0.08%
2019/09/23	1	18.20	1	18.25	18.20	0	1,185	0.00%
2019/09/18	1	17.35	0	0.00	17.50	1	1,172	0.09%
2019/08/06	0	0.00	1	15.75	16.20	-1	1,392	-0.07%
2019/07/24	10	18.25	19	18.47	18.25	-9	1,561	-0.58%
2019/07/23	18	18.35	0	0.00	18.35	18	1,611	1.12%
2019/07/19	1	18.15	0	0.00	18.00	1	1,675	0.06%
2019/07/16	0	0.00	1	18.50	18.50	-1	2,294	-0.04%
2019/07/11	1	18.95	0	0.00	18.85	1	2,482	0.04%
2019/07/10	0	0.00	3	18.60	18.65	-3	2,715	-0.11%
2019/07/09	0	0.00	4	18.65	18.55	-4	2,865	-0.14%
2019/07/02	0	0.00	4	19.55	19.95	-4	3,071	-0.13%
2019/06/20	0	0.00	10	19.50	19.60	-10	3,676	-0.27%
2019/06/19	10	19.55	0	0.00	19.55	10	3,892	0.26%
2019/06/17	4	19.40	0	0.00	19.40	4	4,123	0.10%
2019/06/03	0	0.00	2	19.15	19.00	-2	5,485	-0.04%
2019/05/31	0	0.00	14	18.75	19.15	-14	5,623	-0.25%
2019/05/30	14	18.80	0	0.00	18.75	14	5,667	0.25%
2019/05/29	0	0.00	1	18.25	18.15	-1	5,929	-0.02%
2019/05/13	18	17.75	18	17.70	17.75	0	8,610	0.00%
2019/05/03	4	19.55	0	0.00	19.50	4	8,868	0.05%
2019/04/30	1	19.80	0	0.00	19.30	1	8,840	0.01%
2019/04/26	1	20.55	0	0.00	20.55	1	8,746	0.01%
2019/04/25	16	20.73	0	0.00	20.95	16	8,709	0.18%
2019/04/24	2	20.95	21	20.95	20.85	-19	8,691	-0.22%
2019/04/23	2	22.50	15	22.10	21.65	-13	8,579	-0.15%
2019/04/22	20	21.49	6	21.40	21.65	14	8,170	0.17%
2019/04/17	1	21.55	1	21.50	21.30	0	7,997	0.00%
2019/04/16	41	21.91	3	21.90	21.85	38	7,921	0.48%
2019/04/15	6	21.65	0	0.00	21.60	6	7,713	0.08%
2019/04/09	1	21.25	1	21.15	21.10	0	7,482	0.00%
2019/04/03	1	21.35	26	21.53	21.15	-25	7,446	-0.34%
2019/04/02	20	20.84	1	20.80	20.80	19	7,366	0.26%
2019/04/01	0	0.00	1	20.55	20.40	-1	7,315	-0.01%
2019/03/28	0	0.00	10	20.57	20.40	-10	7,281	-0.14%
2019/03/27	2	21.00	3	21.30	20.85	-1	7,371	-0.01%
2019/03/26	11	21.75	2	21.70	21.30	9	7,649	0.12%
2019/03/25	1	20.65	1	20.80	21.05	0	7,476	0.00%
2019/03/22	8	22.04	25	21.62	21.30	-17	7,428	-0.23%
2019/03/21	16	21.84	5	21.70	22.15	11	7,226	0.15%
2019/03/19	0	0.00	1	20.95	20.75	-1	7,005	-0.01%
2019/03/18	1	21.30	0	0.00	21.15	1	6,945	0.01%
2019/03/14	0	0.00	2	20.55	20.55	-2	6,726	-0.03%
2019/03/13	3	21.05	2	21.03	20.70	1	6,777	0.01%
2019/03/12	1	20.40	1	20.60	20.30	0	6,556	0.00%
2019/03/11	1	20.40	2	20.50	20.40	-1	6,594	-0.02%
2019/03/08	1	20.75	0	0.00	20.50	1	6,674	0.01%
2019/03/07	3	20.70	2	20.95	20.80	1	6,451	0.02%
2019/03/06	0	0.00	30	20.80	20.75	-30	6,282	-0.48%
2019/03/05	3	20.75	6	20.60	20.50	-3	6,401	-0.05%
2019/03/04	12	20.83	2	20.83	20.90	10	6,402	0.16%
2019/02/27	35	20.72	1	20.60	20.60	34	6,134	0.55%
2019/02/25	1	19.95	11	20.33	20.20	-10	5,731	-0.17%
2019/02/22	12	20.77	0	0.00	20.25	12	5,680	0.21%
2019/02/21	1	19.80	2	20.23	20.60	-1	5,529	-0.02%
2019/02/20	1	20.00	1	20.20	20.15	0	5,470	0.00%
2019/02/19	2	20.18	2	20.15	19.90	0	5,320	0.00%
2019/02/18	5	21.07	6	20.89	20.30	-1	5,299	-0.02%
2019/02/15	4	19.78	4	19.84	19.75	0	5,062	0.00%
2019/02/14	3	18.55	1	18.15	19.55	2	4,542	0.04%
2019/01/25	9	17.30	12	17.24	17.10	-3	5,187	-0.06%
2019/01/08	0	0.00	1	16.30	16.30	-1	5,981	-0.02%
2018/12/28	0	0.00	1	16.25	16.05	-1	6,500	-0.02%
2018/12/27	0	0.00	1	16.65	16.50	-1	6,529	-0.02%
2018/12/26	1	16.70	0	0.00	16.35	1	6,578	0.02%
2018/12/20	0	0.00	1	17.75	17.15	-1	7,010	-0.01%
2018/12/19	8	18.61	13	18.65	18.35	-5	6,916	-0.07%
2018/12/05	0	0.00	6	18.06	18.30	-6	6,779	-0.09%
2018/12/03	19	18.74	19	18.64	18.50	0	6,770	0.00%
2018/11/28	15	17.80	10	17.85	17.70	5	6,479	0.08%
2018/11/21	0	0.00	1	16.60	17.10	-1	6,290	-0.02%
2018/11/20	11	16.99	0	0.00	16.80	11	6,274	0.18%
2018/11/13	0	0.00	3	16.88	17.00	-3	5,903	-0.05%
2018/11/12	2	16.93	2	16.93	16.80	0	5,826	0.00%
2018/11/09	0	0.00	1	16.90	17.15	-1	5,681	-0.02%
2018/11/08	0	0.00	2	16.80	16.45	-2	5,594	-0.04%
2018/11/07	9	16.53	6	16.41	16.30	3	5,495	0.05%
2018/11/05	12	16.56	12	16.83	16.70	0	5,505	0.00%
2018/11/02	31	16.48	31	16.52	16.70	0	5,372	0.00%
2018/11/01	0	0.00	1	15.40	15.60	-1	5,116	-0.02%
2018/10/31	1	15.20	2	15.35	15.30	-1	5,056	-0.02%
2018/10/30	25	15.11	23	15.10	15.20	2	4,960	0.04%
2018/10/23	0	0.00	21	15.40	14.95	-21	4,996	-0.42%
2018/10/22	41	15.28	20	15.05	15.60	21	4,969	0.42%
2018/10/15	1	15.25	0	0.00	15.00	1	6,193	0.02%
2018/10/09	3	17.17	2	17.27	16.90	1	6,329	0.02%
2018/10/08	5	18.83	2	18.70	18.30	3	6,201	0.05%
2018/10/05	0	0.00	10	19.95	19.80	-10	6,196	-0.16%
2018/10/04	10	20.45	0	0.00	20.40	10	6,228	0.16%
2018/10/03	0	0.00	1	20.00	20.30	-1	6,317	-0.02%
2018/10/02	0	0.00	1	20.50	20.35	-1	6,449	-0.02%
2018/10/01	0	0.00	25	21.41	21.55	-25	6,685	-0.37%
2018/09/28	15	21.42	1	21.35	21.60	14	6,984	0.20%
2018/09/27	12	21.73	0	0.00	21.60	12	6,970	0.17%
2018/09/25	5	20.80	0	0.00	20.55	5	6,936	0.07%
2018/09/18	0	0.00	5	20.55	20.00	-5	7,955	-0.06%
2018/09/14	5	21.50	5	20.90	21.60	0	8,374	0.00%
2018/09/13	15	19.97	5	20.40	20.55	10	8,871	0.11%
2018/09/12	0	0.00	5	19.55	19.35	-5	9,600	-0.05%
2018/09/10	1	19.50	0	0.00	19.50	1	10,344	0.01%
2018/09/07	1	21.70	0	0.00	21.65	1	10,298	0.01%
2018/09/03	1	23.10	13	23.66	23.10	-12	10,461	-0.11%
2018/08/31	9	24.22	0	0.00	24.00	9	10,473	0.09%
2018/08/30	11	23.65	5	23.35	23.80	6	10,375	0.06%
2018/08/29	1	23.25	1	23.50	23.25	0	10,383	0.00%
2018/08/28	10	23.10	14	23.06	23.05	-4	10,426	-0.04%
2018/08/27	4	22.88	0	0.00	23.05	4	10,485	0.04%
2018/08/24	0	0.00	1	22.40	22.05	-1	10,536	-0.01%
2018/08/22	1	22.60	0	0.00	22.50	1	11,025	0.01%
2018/08/21	0	0.00	1	22.40	22.40	-1	11,172	-0.01%
2018/08/20	1	22.40	1	23.00	22.10	0	11,180	0.00%
2018/08/17	1	22.75	5	22.80	22.55	-4	11,181	-0.04%
2018/08/16	5	22.60	0	0.00	22.55	5	11,174	0.04%
2018/08/15	3	22.15	3	22.20	22.25	0	11,171	0.00%
2018/08/13	1	22.35	10	23.18	22.75	-9	11,218	-0.08%
2018/08/10	5	25.55	11	25.10	24.80	-6	11,066	-0.05%
2018/08/09	6	26.11	0	0.00	25.80	6	11,022	0.05%
2018/08/08	2	26.48	0	0.00	26.10	2	11,075	0.02%
2018/08/06	1	27.15	0	0.00	26.80	1	11,158	0.01%
2018/08/03	1	26.45	1	27.10	27.80	0	11,206	0.00%
2018/08/02	0	0.00	22	27.63	27.10	-22	11,191	-0.20%
2018/08/01	2	28.85	0	0.00	28.65	2	11,116	0.02%
2018/07/31	0	0.00	10	29.05	28.75	-10	11,093	-0.09%
2018/07/27	4	29.50	46	29.14	29.50	-42	11,101	-0.38%
2018/07/26	0	0.00	12	28.99	28.75	-12	11,048	-0.11%
2018/07/25	1	29.00	0	0.00	29.20	1	10,983	0.01%
2018/07/24	4	29.71	4	29.80	29.75	0	10,894	0.00%
2018/07/23	0	0.00	4	29.68	29.00	-4	10,692	-0.04%
2018/07/20	84	29.86	38	30.04	30.25	46	10,404	0.44%
2018/07/19	0	0.00	1	28.50	28.50	-1	9,941	-0.01%
2018/07/18	46	28.80	7	28.82	28.15	39	9,977	0.39%
2018/07/17	2	27.45	0	0.00	27.50	2	9,791	0.02%
2018/07/13	10	29.20	10	28.95	28.50	0	9,704	0.00%
2018/07/10	2	28.68	1	28.75	28.80	1	9,516	0.01%
2018/07/09	3	28.92	0	0.00	28.90	3	9,332	0.03%
2018/07/06	10	27.90	11	28.70	29.10	-1	8,951	-0.01%
2018/07/04	2	27.20	0	0.00	26.40	2	8,667	0.02%
2018/07/03	1	28.10	4	27.36	27.10	-3	8,645	-0.03%
2018/07/02	3	28.77	15	28.80	28.30	-12	8,549	-0.14%
2018/06/29	50	29.25	48	29.47	28.70	2	8,516	0.02%
2018/06/28	33	29.13	36	28.79	27.90	-3	8,497	-0.04%
2018/06/27	42	29.04	102	28.35	29.25	-60	8,282	-0.72%	大賣/
2018/06/26	55	28.49	10	29.10	28.40	45	7,862	0.57%
2018/06/25	6	29.74	3	29.00	27.90	3	7,912	0.04%
2018/06/22	12	31.38	6	31.58	30.00	6	7,719	0.08%
2018/06/21	127	31.03	132	30.73	31.15	-5	7,077	-0.07%	大買/大賣/
2018/06/20	52	28.37	28	27.88	28.90	24	6,337	0.38%
2018/06/19	22	25.66	6	26.08	26.95	16	5,755	0.28%
2018/06/15	1	25.25	70	25.54	25.15	-69	5,566	-1.24%
2018/06/14	9	26.80	1	25.95	26.10	8	5,531	0.14%
2018/06/13	1	25.60	0	0.00	25.45	1	5,452	0.02%
2018/06/12	21	25.58	12	25.50	25.45	9	5,472	0.16%
2018/06/11	15	25.53	0	0.00	25.35	15	5,462	0.27%
2018/06/08	1	26.20	0	0.00	26.00	1	5,461	0.02%
2018/06/07	0	0.00	10	26.95	26.75	-10	5,470	-0.18%
2018/06/06	10	27.08	0	0.00	27.05	10	5,647	0.18%
2018/06/05	5	26.85	5	26.55	26.65	0	5,842	0.00%
2018/06/04	6	26.51	5	26.45	26.10	1	5,868	0.02%
2018/05/31	3	28.08	1	27.70	26.50	2	5,749	0.03%
2018/05/30	1	29.00	3	29.77	28.35	-2	5,640	-0.04%
2018/05/29	8	28.33	3	28.90	28.90	5	5,324	0.09%
2018/05/28	40	26.35	0	0.00	26.30	40	5,210	0.77%
2018/05/25	0	0.00	45	26.45	26.10	-45	5,249	-0.86%
2018/05/24	5	26.95	1	26.95	26.65	4	5,281	0.08%
2018/05/23	10	26.90	10	27.30	26.60	0	5,324	0.00%
2018/05/22	2	27.13	6	27.44	27.05	-4	5,393	-0.07%
2018/05/21	44	26.95	5	27.40	27.80	39	5,422	0.72%
2018/05/18	0	0.00	5	26.00	25.90	-5	5,355	-0.09%
2018/05/17	10	26.96	10	27.80	26.55	0	5,550	0.00%
2018/05/16	4	27.70	5	27.69	27.60	-1	5,693	-0.02%
2018/05/15	8	26.67	2	26.90	26.85	6	5,781	0.10%
2018/05/14	5	26.33	9	26.85	26.30	-4	5,912	-0.07%
2018/05/11	9	26.20	1	25.90	26.65	8	6,014	0.13%
2018/05/04	0	0.00	5	24.30	23.90	-5	5,922	-0.08%
2018/05/03	10	24.20	5	24.22	23.85	5	5,928	0.08%
2018/05/02	20	24.06	22	23.70	23.70	-2	5,947	-0.03%
2018/04/30	2	23.35	0	0.00	23.25	2	5,972	0.03%
2018/04/27	0	0.00	1	22.15	22.30	-1	6,007	-0.02%
2018/04/25	0	0.00	10	21.50	21.60	-10	6,620	-0.15%
2018/04/23	124	20.49	113	20.40	21.00	11	6,836	0.16%	大買/大賣/
2018/04/18	1	22.20	0	0.00	22.30	1	7,466	0.01%
2018/04/17	2	22.75	2	22.95	22.20	0	7,541	0.00%
2018/04/13	0	0.00	1	23.15	23.00	-1	8,000	-0.01%
2018/04/10	3	23.53	0	0.00	23.00	3	9,255	0.03%
2018/04/09	5	24.37	0	0.00	24.35	5	9,832	0.05%
2018/04/03	0	0.00	2	26.20	25.75	-2	10,503	-0.02%
2018/03/31	36	27.05	37	27.04	27.20	-1	11,562	-0.01%
2018/03/30	0	0.00	0.2	25.65	25.60	-0.2	11,431	0.00%
2018/03/23	3	24.32	0	0.00	24.00	3	11,587	0.03%
2018/03/14	0	0.00	3	28.30	27.55	-3	13,175	-0.02%
2018/03/12	0	0.00	5	29.00	28.20	-5	13,332	-0.04%
2018/03/09	9	25.94	1	26.95	26.70	8	13,288	0.06%
2018/03/08	0	0.00	2	28.10	27.55	-2	13,430	-0.01%
2018/03/07	12	29.40	12	28.90	28.60	0	13,633	0.00%
2018/03/06	0	0.00	9	29.00	28.85	-9	13,904	-0.06%
2018/03/02	1	29.35	0	0.00	29.30	1	14,638	0.01%
2018/02/27	0	0.00	1	30.50	29.90	-1	15,070	-0.01%
2018/02/26	3	30.00	11.1	29.96	30.40	-8.1	15,303	-0.05%
2018/02/23	2	29.95	0	0.00	30.10	2	15,273	0.01%
2018/02/22	5	30.50	10	29.33	30.50	-5	15,393	-0.03%
2018/02/21	18	29.11	8	29.10	29.70	10	15,313	0.07%
2018/02/12	4	27.85	4	27.85	27.80	0	15,343	0.00%
2018/02/09	16	25.96	11	26.79	26.60	5	15,288	0.03%
2018/02/06	1	29.35	0	0.00	29.35	1	15,184	0.01%
2018/02/05	10	32.75	10	32.00	32.60	0	14,999	0.00%
2018/02/02	10	35.55	0	0.00	35.45	10	14,916	0.07%
2018/01/29	6	36.70	6	36.25	36.30	0	15,087	0.00%
2018/01/26	0	0.00	3	35.20	35.20	-3	15,090	-0.02%
2018/01/25	1	36.45	0	0.00	35.80	1	15,332	0.01%
2018/01/24	5	36.34	0	0.00	36.05	5	15,375	0.03%
2018/01/23	2	36.48	0	0.00	36.00	2	15,722	0.01%
2018/01/19	8	37.29	0	0.00	35.80	8	15,980	0.05%
2018/01/16	3	41.35	3	40.85	41.30	0	15,409	0.00%
2018/01/15	13	39.95	13	39.87	40.10	0	15,291	0.00%
2018/01/12	1	40.80	0	0.00	40.25	1	15,232	0.01%
2018/01/10	2	41.63	9	41.01	40.20	-7	15,058	-0.05%
2018/01/09	0	0.00	5	41.10	41.20	-5	15,144	-0.03%
2018/01/08	13	41.82	6	43.05	40.50	7	15,071	0.05%
2018/01/05	2	44.15	1	44.75	44.35	1	14,699	0.01%
2018/01/04	12	45.62	93	45.01	44.15	-81	14,418	-0.56%
2018/01/03	146	44.27	262	41.86	44.80	-116	13,966	-0.83%	大買/大賣/鉅額交易
2018/01/02	286	40.71	81	40.68	40.75	205	13,344	1.54%	大買/鉅額交易