達運 (6120)-元大-蘆洲中正券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股▲0.97%
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－元大-蘆洲中正券商分點個股進出

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

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/26	40	16.96	33	17.22	17.00	7	10,955	0.06%
2024/04/25	3	16.93	2	17.00	16.85	1	11,515	0.01%
2024/04/24	5	16.95	6	16.88	16.80	-1	12,382	-0.01%
2024/04/23	17	16.76	6	16.81	16.70	11	12,508	0.09%
2024/04/22	9	16.61	12	16.63	16.80	-3	12,501	-0.02%
2024/04/19	4	15.70	6	15.30	15.75	-2	12,587	-0.02%
2024/04/18	0	0.00	2	16.30	15.90	-2	13,006	-0.02%
2024/04/17	26	15.75	20	15.60	15.60	6	14,719	0.04%
2024/04/16	24	15.73	0	0.00	15.60	24	15,102	0.16%
2024/04/15	5	16.41	1	16.70	16.40	4	15,356	0.03%
2024/04/12	42	17.09	30	16.90	16.75	12	15,296	0.08%
2024/04/11	1	17.50	80	17.32	17.15	-79	15,201	-0.52%
2024/04/10	15	17.48	27	17.71	17.55	-12	15,264	-0.08%
2024/04/09	80	17.72	43	17.85	17.25	37	15,120	0.24%
2024/04/08	86	18.28	49	18.69	17.90	37	14,805	0.25%
2024/04/03	38	18.41	115	18.14	18.60	-77	13,686	-0.56%	大賣/
2024/04/02	59	17.27	125	17.35	16.95	-66	12,806	-0.52%	大賣/
2024/04/01	10	16.65	5	16.60	16.55	5	12,262	0.04%
2024/03/29	3	16.32	4	16.16	16.10	-1	12,158	-0.01%
2024/03/28	0	0.00	25	16.15	16.15	-25	12,089	-0.21%
2024/03/27	4	15.95	5	16.02	15.95	-1	12,044	-0.01%
2024/03/26	49	16.10	30	16.22	15.90	19	12,016	0.16%
2024/03/25	31	16.30	18	16.35	16.25	13	11,947	0.11%
2024/03/22	13	15.80	3	15.95	15.95	10	11,882	0.08%
2024/03/21	32	15.73	2	15.60	15.80	30	11,845	0.25%
2024/03/19	0	0.00	10	16.25	15.85	-10	11,777	-0.08%
2024/03/18	6	16.03	24	16.00	15.95	-18	11,743	-0.15%
2024/03/15	15	15.57	0	0.00	15.75	15	11,764	0.13%
2024/03/14	35	15.71	0	0.00	15.65	35	11,757	0.30%
2024/03/13	37	16.47	7	16.49	15.95	30	11,681	0.26%
2024/03/12	23	16.82	54	16.95	16.95	-31	11,466	-0.27%
2024/03/11	2	16.38	12	16.33	16.50	-10	11,000	-0.09%
2024/03/08	0	0.00	43	15.07	15.00	-43	10,733	-0.40%
2024/03/07	19	15.49	11	15.26	15.35	8	10,660	0.08%
2024/03/06	9	15.98	4	16.10	15.60	5	10,579	0.05%
2024/03/05	21	15.75	4	15.70	16.05	17	10,524	0.16%
2024/03/04	3	15.73	0	0.00	15.50	3	10,356	0.03%
2024/03/01	6	15.50	1	15.55	15.40	5	10,307	0.05%
2024/02/29	0	0.00	1	15.75	15.65	-1	10,277	-0.01%
2024/02/27	50	15.83	10	15.84	15.80	40	10,237	0.39%
2024/02/26	42	16.19	6	16.18	16.20	36	10,170	0.35%
2024/02/23	1	16.75	20	16.48	16.20	-19	10,157	-0.19%
2024/02/22	20	16.45	1	16.75	16.35	19	10,080	0.19%
2024/02/21	14	16.66	7	16.66	16.50	7	10,022	0.07%
2024/02/20	11	16.96	5	16.94	16.65	6	9,965	0.06%
2024/02/19	4	17.18	12	17.18	16.85	-8	9,869	-0.08%
2024/02/16	6	16.93	14	17.09	17.10	-8	9,692	-0.08%
2024/02/15	5	16.23	20	16.35	16.30	-15	9,410	-0.16%
2024/02/05	15	15.84	4	15.80	15.75	11	9,238	0.12%
2024/02/02	6	15.58	1	15.75	15.50	5	9,147	0.05%
2024/02/01	5	15.40	2	15.35	15.35	3	9,110	0.03%
2024/01/31	11	15.78	3	15.70	15.50	8	9,015	0.09%
2024/01/30	2	15.95	2	16.13	16.10	0	8,903	0.00%
2024/01/29	8	15.87	1	15.75	15.85	7	8,780	0.08%
2024/01/26	4	16.46	8	16.07	15.80	-4	8,713	-0.05%
2024/01/25	17	16.12	32	16.13	15.95	-15	8,589	-0.17%
2024/01/24	35	16.51	5	16.41	16.25	30	8,453	0.35%
2024/01/23	11	16.90	18	16.76	16.40	-7	8,338	-0.08%
2024/01/22	10	16.50	10	16.81	16.45	0	8,093	0.00%
2024/01/19	50	17.07	31	17.03	16.90	19	7,868	0.24%
2024/01/18	94	17.06	78	17.15	17.45	16	7,224	0.22%
2024/01/17	13	16.07	30	15.95	15.90	-17	6,305	-0.27%
2024/01/16	23	16.51	8	16.36	16.40	15	6,114	0.25%
2024/01/15	16	16.96	16	16.93	16.80	0	5,822	0.00%
2024/01/12	23	16.68	11	16.88	16.80	12	5,465	0.22%
2024/01/11	100	16.74	106	17.11	16.45	-6	4,982	-0.12%	大賣/
2024/01/10	17	15.88	30	15.82	16.25	-13	3,206	-0.41%
2024/01/09	14	14.92	4	14.95	14.80	10	2,785	0.36%
2024/01/08	5	14.20	0	0.00	14.15	5	2,602	0.19%
2024/01/04	0	0.00	13	14.21	14.15	-13	2,574	-0.50%
2023/12/27	0	0.00	4	13.50	13.55	-4	2,957	-0.14%
2023/12/21	1	13.30	0	0.00	13.30	1	3,140	0.03%
2023/12/19	0	0.00	11	13.30	13.30	-11	3,325	-0.33%
2023/12/12	4	13.50	1	13.50	13.70	3	3,975	0.08%
2023/12/06	2	13.90	0	0.00	13.75	2	4,977	0.04%
2023/12/05	3	13.80	0	0.00	13.85	3	4,991	0.06%
2023/11/29	3	13.90	0	0.00	13.85	3	5,040	0.06%
2023/11/28	1	13.85	0	0.00	13.95	1	5,055	0.02%
2023/11/24	2	14.05	0	0.00	14.00	2	5,075	0.04%
2023/11/22	3	14.23	2	14.10	14.10	1	5,085	0.02%
2023/11/21	2	14.20	0	0.00	14.05	2	5,030	0.04%
2023/11/02	2	14.10	4	14.15	14.10	-2	5,977	-0.03%
2023/10/31	4	13.75	0	0.00	13.80	4	6,021	0.07%
2023/10/23	10	14.10	10	14.22	14.00	0	6,551	0.00%
2023/10/19	13	13.83	0	0.00	13.80	13	6,736	0.19%
2023/10/18	15	14.20	15	14.05	13.90	0	6,942	0.00%
2023/10/13	0	0.00	3	14.75	14.70	-3	7,394	-0.04%
2023/10/12	0	0.00	1	14.95	14.85	-1	7,571	-0.01%
2023/10/11	4	15.11	23	15.05	14.75	-19	7,913	-0.24%
2023/10/06	0	0.00	5	16.08	15.90	-5	8,521	-0.06%
2023/10/05	10	16.52	4	16.65	16.30	6	9,007	0.07%
2023/10/04	1	15.70	0	0.00	16.20	1	9,543	0.01%
2023/10/03	5	16.00	0	0.00	16.05	5	9,820	0.05%
2023/10/02	1	16.10	15	15.98	16.15	-14	9,763	-0.14%
2023/09/28	5	16.05	5	16.05	15.80	0	9,746	0.00%
2023/09/27	5	16.00	6	16.00	15.90	-1	9,694	-0.01%
2023/09/25	7	16.03	5	16.15	16.05	2	9,699	0.02%
2023/09/22	10	15.45	6	15.85	16.00	4	9,645	0.04%
2023/09/21	1	15.55	7	15.46	15.45	-6	9,548	-0.06%
2023/09/20	5	15.75	6	15.53	15.55	-1	9,535	-0.01%
2023/09/19	17	16.03	1	16.20	15.85	16	9,608	0.17%
2023/09/18	10	16.20	5	16.39	16.10	5	9,959	0.05%
2023/09/15	7	15.61	4	15.83	15.55	3	10,661	0.03%
2023/09/14	11	15.81	1	16.20	15.70	10	10,989	0.09%
2023/09/13	0	0.00	1	14.40	14.95	-1	11,493	-0.01%
2023/09/12	18	15.41	13	15.21	14.50	5	11,354	0.04%
2023/09/11	0	0.00	1.7	15.50	15.50	-1.7	10,920	-0.02%
2023/09/05	0.1	14.85	0	0.00	14.95	0.1	10,846	0.00%
2023/09/01	3	15.00	0	0.00	14.90	3	10,824	0.03%
2023/08/24	1	14.95	10	15.13	14.85	-9	10,970	-0.08%
2023/08/16	1	15.10	1	15.10	15.10	0	10,657	0.00%
2023/08/15	1	15.45	0	0.00	15.45	1	10,600	0.01%
2023/08/14	1	14.90	0	0.00	14.85	1	10,529	0.01%
2023/08/11	1	15.00	0	0.00	15.30	1	10,457	0.01%
2023/08/10	2	14.50	16	14.50	14.70	-14	10,312	-0.14%
2023/08/09	12	15.11	5	15.10	15.10	7	10,074	0.07%
2023/08/07	1	16.50	14	16.50	16.50	-13	9,784	-0.13%
2023/08/04	2	16.30	0	0.00	16.25	2	9,731	0.02%
2023/08/02	0	0.00	20	16.10	16.15	-20	9,702	-0.21%
2023/08/01	2	16.85	0	0.00	16.65	2	9,609	0.02%
2023/07/28	1	16.90	0	0.00	16.95	1	9,484	0.01%
2023/07/27	3	17.28	7	17.51	17.20	-4	9,398	-0.04%
2023/07/26	7	16.90	0	0.00	16.45	7	9,213	0.08%
2023/07/25	22	17.56	1	17.40	17.65	21	8,969	0.23%
2023/07/21	7	18.26	12	17.89	17.70	-5	8,670	-0.06%
2023/07/20	15	19.18	19	19.26	18.90	-4	8,434	-0.05%
2023/07/19	15	19.13	20	19.24	19.20	-5	8,219	-0.06%
2023/07/18	12	19.21	7	18.71	18.20	5	7,875	0.06%
2023/07/17	11	19.30	11	18.81	18.95	0	7,689	0.00%
2023/07/14	26	19.16	37	19.04	18.75	-11	7,505	-0.15%
2023/07/13	49	19.56	33	19.69	19.15	16	7,164	0.22%
2023/07/12	29	18.58	10.1	18.53	18.90	18.9	6,415	0.29%
2023/07/11	4	17.49	53.1	17.78	17.70	-49.1	5,935	-0.83%
2023/07/10	29.9	17.07	19	17.19	17.50	10.9	5,248	0.21%
2023/07/07	0	0.00	2	15.85	15.95	-2	4,908	-0.04%
2023/07/06	0	0.00	100	15.60	15.40	-100	4,824	-2.07%
2023/06/30	0	0.00	4	15.13	15.15	-4	4,708	-0.08%
2023/06/27	2	14.80	2	14.70	14.40	0	4,644	0.00%
2023/06/26	15	15.92	120	16.05	15.25	-105	4,497	-2.33%	大賣/鉅額交易
2023/06/21	147	15.94	15	15.98	15.85	132	4,000	3.30%	大買/鉅額交易
2023/06/20	3	15.12	70	14.69	15.55	-67	3,047	-2.20%
2023/06/19	166	14.47	24	14.12	14.15	142	2,575	5.51%	大買/鉅額交易
2023/06/16	0	0.00	4	13.55	13.55	-4	1,831	-0.22%
2023/06/15	2	11.70	4	12.16	12.35	-2	1,761	-0.11%
2023/06/14	0	0.00	1	11.30	11.25	-1	1,665	-0.06%
2023/06/12	1	11.00	0	0.00	10.95	1	1,616	0.06%
2023/06/09	1	10.85	1	11.00	10.85	0	1,595	0.00%
2023/06/07	0	0.00	3	10.90	10.80	-3	1,573	-0.19%
2023/06/05	3	10.95	2	10.90	10.85	1	1,580	0.06%
2023/05/24	0	0.00	15	10.70	10.70	-15	1,424	-1.05%
2023/05/19	1	10.35	1	10.35	10.30	0	1,518	0.00%
2023/05/15	2	10.10	0	0.00	10.10	2	1,567	0.13%
2023/04/20	2	11.00	0	0.00	10.65	2	1,608	0.12%
2023/04/14	0	0.00	6	11.07	11.15	-6	1,448	-0.41%
2023/04/12	0	0.00	10	10.65	10.70	-10	1,354	-0.74%
2023/04/11	0.1	10.60	0	0.00	10.70	0.1	1,348	0.00%
2023/04/10	0	0.00	6	10.55	10.55	-6	1,336	-0.45%
2023/04/07	0	0.00	15	10.80	10.70	-15	1,316	-1.14%
2023/03/31	15	10.65	0	0.00	10.65	15	1,303	1.15%
2023/03/30	6	10.60	10	10.65	10.55	-4	1,277	-0.31%
2023/03/29	0	0.00	14	10.35	10.45	-14	1,266	-1.11%
2023/03/24	2	10.55	0	0.00	10.60	2	1,246	0.16%
2023/03/23	2	10.45	0	0.00	10.45	2	1,223	0.16%
2023/03/22	10.2	10.84	0	0.00	10.60	10.2	1,209	0.84%
2023/03/21	0	0.00	101	10.55	10.60	-101	1,145	-8.82%	大賣/鉅額交易
2023/03/14	50	10.00	0	0.00	10.00	50	1,073	4.66%
2023/03/10	51	10.05	0	0.00	10.15	51	1,076	4.74%
2023/03/09	2	10.35	0	0.00	10.20	2	1,066	0.19%
2023/03/08	0	0.00	50	10.40	10.40	-50	1,064	-4.70%
2023/03/03	0	0.00	1	10.15	10.25	-1	1,034	-0.10%
2023/02/21	0.1	10.15	0	0.00	10.05	0.1	891	0.01%
2023/02/17	50	10.00	0	0.00	9.99	50	841	5.94%
2023/02/15	0	9.79	0	0.00	9.85	0	795	0.00%
2023/02/07	2	9.50	0	0.00	9.67	2	705	0.28%
2023/01/16	1	8.70	0	0.00	8.70	1	625	0.16%
2023/01/09	0	0.00	5	9.00	8.99	-5	618	-0.81%
2023/01/04	5	8.90	0	0.00	8.89	5	653	0.77%
2022/12/22	0	0.00	5	8.85	8.84	-5	716	-0.70%
2022/12/12	1	8.86	0	0.00	8.98	1	810	0.12%
2022/12/09	1	8.95	0	0.00	8.95	1	809	0.12%
2022/11/08	1	9.00	0	0.00	8.95	1	1,411	0.07%
2022/10/27	0	0.00	2	8.90	8.91	-2	1,516	-0.13%
2022/09/28	1	8.25	0	0.00	8.23	1	1,702	0.06%
2022/09/27	0.2	8.60	0	0.00	8.62	0.2	1,701	0.01%
2022/09/26	30.3	8.76	0	0.00	8.59	30.3	1,707	1.78%
2022/09/23	5	9.11	0	0.00	9.12	5	1,703	0.29%
2022/09/19	15	9.33	0	0.00	9.31	15	1,773	0.85%
2022/09/16	10	9.46	0	0.00	9.45	10	1,783	0.56%
2022/09/14	10	9.43	0	0.00	9.43	10	1,837	0.54%
2022/09/13	1	9.45	2	9.51	9.45	-1	1,849	-0.05%
2022/09/12	2	9.43	0	0.00	9.40	2	1,896	0.11%
2022/09/07	5	9.33	0	0.00	9.34	5	1,931	0.26%
2022/09/06	10	9.48	0	0.00	9.45	10	1,940	0.52%
2022/09/05	5	9.55	0	0.00	9.60	5	1,962	0.25%
2022/09/02	10	9.90	2	10.05	9.90	8	1,958	0.41%
2022/08/31	12	10.42	0	0.00	10.30	12	1,961	0.61%
2022/08/26	0	0.00	1	10.50	10.45	-1	1,870	-0.05%
2022/08/25	0	0.00	1	10.40	10.45	-1	2,126	-0.05%
2022/08/24	0	0.00	7	10.20	10.25	-7	2,192	-0.32%
2022/08/19	3	10.55	3	10.75	10.70	0	2,648	0.00%
2022/08/15	7	10.50	3	10.48	10.50	4	3,127	0.13%
2022/08/11	2	10.40	2	10.20	10.15	0	3,110	0.00%
2022/08/04	1	9.84	8	9.59	9.73	-7	3,161	-0.22%
2022/08/01	8	10.30	0	0.00	10.35	8	3,154	0.25%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/28	1	10.30	0	0.00	10.10	1	3,145	0.03%
2022/07/07	0	0.00	2	9.09	9.22	-2	3,180	-0.06%
2022/07/06	2	9.22	1	9.03	9.02	1	3,190	0.03%
2022/06/29	0	0.00	11	10.15	10.05	-11	3,222	-0.34%
2022/06/28	0	0.00	1	10.05	10.10	-1	3,243	-0.03%
2022/06/22	12	9.95	0	0.00	9.76	12	3,260	0.37%
2022/06/20	2	9.77	0.4	9.94	9.66	1.6	3,264	0.05%
2022/06/17	2	10.00	0	0.00	10.10	2	3,231	0.06%
2022/06/16	0.2	10.35	0	0.00	10.10	0.2	3,230	0.01%
2022/06/15	0	0.00	1	10.25	10.30	-1	3,242	-0.03%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/06/01	2	10.65	2	10.80	10.70	0	2,944	0.00%
2022/05/31	3	10.67	2	10.58	10.65	1	2,886	0.03%
2022/05/30	1	10.35	0	0.00	10.40	1	2,659	0.04%
2022/05/25	0	0.00	1	10.20	10.25	-1	2,553	-0.04%
2022/05/24	0	0.00	1	10.70	10.25	-1	2,575	-0.04%
2022/05/23	2	11.13	0	0.00	10.90	2	2,451	0.08%
2022/05/18	1	11.05	0	0.00	11.15	1	2,169	0.05%
2022/05/16	0	0.00	1	10.40	10.35	-1	2,165	-0.05%
2022/05/13	0	0.00	6	10.18	10.40	-6	2,197	-0.27%
2022/05/12	3	10.08	5	10.26	10.00	-2	2,207	-0.09%
2022/05/11	1	10.20	0	0.00	10.15	1	2,242	0.04%
2022/05/10	1	10.20	0	0.00	10.40	1	2,291	0.04%
2022/05/09	2	10.43	0	0.00	10.30	2	2,352	0.08%
2022/04/29	2	10.65	0	0.00	10.60	2	2,523	0.08%
2022/04/27	2	10.40	10	10.29	10.70	-8	2,599	-0.31%
2022/04/26	2	10.73	0	0.00	10.75	2	2,597	0.08%
2022/04/25	4.2	10.81	0	0.00	10.75	4.2	2,627	0.16%
2022/04/22	0	0.00	10	11.20	11.20	-10	2,649	-0.38%
2022/04/20	1	11.30	0	0.00	11.30	1	2,815	0.04%
2022/04/18	3	10.92	0	0.00	10.90	3	3,160	0.09%
2022/04/15	1.1	11.01	5	11.00	11.05	-3.9	3,583	-0.11%
2022/04/11	1	11.15	0	0.00	11.15	1	4,688	0.02%
2022/04/01	2	11.90	0	0.00	11.95	2	7,088	0.03%
2022/03/30	4	12.25	0	0.00	12.25	4	7,207	0.06%
2022/03/28	2	12.55	0	0.00	12.60	2	7,773	0.03%
2022/03/08	1	12.20	1	12.30	12.15	0	11,217	0.00%
2022/03/07	3	12.30	0	0.00	12.20	3	11,190	0.03%
2022/03/04	3	12.88	5	12.85	12.80	-2	11,281	-0.02%
2022/03/02	28	13.08	15	12.95	13.00	13	11,335	0.11%
2022/02/25	6	12.84	0	0.00	12.80	6	11,249	0.05%
2022/02/24	3	12.95	50	12.90	12.85	-47	11,276	-0.42%
2022/02/23	4	13.53	0	0.00	13.55	4	11,268	0.04%
2022/02/22	2	13.60	0	0.00	13.60	2	11,281	0.02%
2022/02/17	0	0.00	13	14.02	13.85	-13	11,282	-0.12%
2022/02/16	10	14.35	1	14.15	14.10	9	11,265	0.08%
2022/02/15	0	0.00	1	14.20	13.90	-1	11,272	-0.01%
2022/02/11	1	14.35	20	14.10	14.30	-19	11,205	-0.17%
2022/02/10	1	14.20	11	14.22	14.20	-10	11,154	-0.09%
2022/02/09	0	0.00	13	14.27	14.30	-13	11,116	-0.12%
2022/02/08	0	0.00	29	13.88	14.00	-29	11,059	-0.26%
2022/01/26	4	12.75	0	0.00	12.70	4	10,980	0.04%
2022/01/25	1	12.85	1	13.05	12.75	0	10,972	0.00%
2022/01/24	2	13.05	0	0.00	13.15	2	10,947	0.02%
2022/01/21	4	13.29	0	0.00	13.25	4	10,923	0.04%
2022/01/19	20	13.70	0	0.00	13.60	20	10,860	0.18%
2022/01/17	0	0.00	1	13.40	13.65	-1	10,791	-0.01%
2022/01/14	10	13.26	1	13.60	13.35	9	10,755	0.08%
2022/01/13	2	13.90	0	0.00	13.70	2	10,673	0.02%
2022/01/12	12	14.33	39	14.13	14.00	-27	10,594	-0.25%
2022/01/11	0	0.00	4	14.00	14.15	-4	10,392	-0.04%
2022/01/10	72	14.75	10	14.80	14.40	62	10,207	0.61%
2022/01/07	2	14.95	27	14.69	14.55	-25	9,773	-0.26%
2022/01/06	1	15.15	2	15.15	15.15	-1	9,598	-0.01%
2022/01/05	41	15.54	11	15.46	14.90	30	9,413	0.32%
2022/01/04	32	15.41	49	15.75	15.10	-17	8,986	-0.19%
2022/01/03	105	16.19	26	16.09	16.10	79	8,602	0.92%	大買/
2021/12/30	103	15.18	105	15.67	16.00	-2	7,340	-0.03%	大買/大賣/
2021/12/29	12	14.82	59	14.55	14.55	-47	6,655	-0.71%
2021/12/28	60	14.89	33	14.81	14.60	27	6,490	0.42%
2021/12/27	10	14.45	5	14.50	14.45	5	6,159	0.08%
2021/12/24	5	14.05	1	14.15	14.10	4	6,077	0.07%
2021/12/23	1	14.45	15	14.27	14.35	-14	6,005	-0.23%
2021/12/22	22	14.66	23	14.38	14.30	-1	5,924	-0.02%
2021/12/21	12	13.91	0	0.00	13.95	12	5,385	0.22%
2021/12/20	1	14.20	5	14.05	14.10	-4	5,307	-0.08%
2021/12/17	5	14.14	0	0.00	14.00	5	5,250	0.10%
2021/12/16	5	14.70	36	14.86	14.85	-31	5,064	-0.61%
2021/12/15	64	14.74	13	14.97	14.60	51	4,812	1.06%
2021/12/14	24	14.97	27	15.59	14.10	-3	4,038	-0.07%
2021/12/13	3	15.03	9	15.55	15.55	-6	3,048	-0.20%
2021/12/10	36	13.55	25	14.01	14.15	11	2,758	0.40%
2021/12/09	21	12.26	44	12.58	12.90	-23	2,045	-1.12%
2021/12/07	25	11.82	1	11.55	11.50	24	1,810	1.33%
2021/12/03	0	0.00	2	11.20	11.20	-2	1,678	-0.12%
2021/12/02	1	11.25	0	0.00	11.05	1	1,683	0.06%
2021/11/29	0	0.00	3	10.65	10.70	-3	1,549	-0.19%
2021/11/26	3	10.95	0	0.00	10.90	3	1,524	0.20%
2021/11/23	0.1	11.40	0	0.00	11.25	0.1	1,424	0.01%
2021/11/22	1	11.65	0	0.00	11.70	1	1,376	0.07%
2021/11/18	4	11.50	23	11.35	11.50	-19	1,294	-1.47%
2021/11/12	20	10.90	1	11.00	10.90	19	1,226	1.55%
2021/11/10	1	11.15	0	0.00	11.15	1	1,203	0.08%
2021/11/09	1	11.30	0	0.00	11.20	1	1,215	0.08%
2021/11/08	1	11.35	0	0.00	11.40	1	1,220	0.08%
2021/11/03	0	0.00	5	11.20	11.15	-5	1,273	-0.39%
2021/11/02	1	11.20	0	0.00	11.10	1	1,268	0.08%
2021/10/29	10	11.30	0	0.00	11.15	10	1,354	0.74%
2021/10/21	5	11.00	0	0.00	11.00	5	1,366	0.37%
2021/10/05	0	0.00	1	10.50	10.60	-1	1,752	-0.06%
2021/10/04	1	10.25	0	0.00	10.20	1	1,738	0.06%
2021/10/01	1	11.00	0	0.00	10.85	1	1,715	0.06%
2021/09/13	1	11.30	0	0.00	11.25	1	1,832	0.05%
2021/09/08	1	11.00	0	0.00	10.85	1	1,860	0.05%
2021/09/06	1	11.50	0	0.00	11.40	1	1,825	0.05%
2021/08/20	0	0.00	0.1	11.50	11.50	-0.1	1,928	-0.01%
2021/08/19	3	11.48	0.5	11.50	11.40	2.5	1,928	0.13%
2021/08/18	0	0.00	0.4	11.75	12.00	-0.4	1,917	-0.02%
2021/08/17	0	0.00	20	11.70	11.60	-20	1,937	-1.03%
2021/08/16	1	11.85	0	0.00	11.90	1	1,948	0.05%
2021/08/12	0	0.00	5	12.55	12.65	-5	1,974	-0.25%
2021/08/11	10	12.68	0	0.00	12.50	10	1,996	0.50%
2021/08/06	0	0.00	2	13.45	13.35	-2	2,058	-0.10%
2021/08/05	5	13.65	0	0.00	13.55	5	2,111	0.24%
2021/08/04	0	0.00	12	13.96	14.10	-12	2,129	-0.56%
2021/07/30	5	13.55	0	0.00	13.30	5	2,233	0.22%
2021/07/28	0	0.00	5	13.40	13.35	-5	2,338	-0.21%
2021/07/26	0	0.00	6	14.05	14.05	-6	2,533	-0.24%
2021/07/23	0	0.00	10	14.00	14.00	-10	2,604	-0.38%
2021/07/22	0	0.00	1	13.85	13.80	-1	2,696	-0.04%
2021/07/21	5	13.45	3	13.60	13.15	2	2,834	0.07%
2021/07/20	1	13.65	0	0.00	13.45	1	3,015	0.03%
2021/07/19	3	14.05	20	14.00	14.25	-17	3,107	-0.55%
2021/07/14	10	13.35	4	13.55	13.25	6	3,524	0.17%
2021/07/08	0	0.00	2	13.40	13.40	-2	3,902	-0.05%
2021/07/07	2	13.40	0	0.00	13.25	2	3,992	0.05%
2021/07/05	13	13.73	10	13.78	13.75	3	4,274	0.07%
2021/07/01	0	0.00	7	13.29	13.25	-7	4,421	-0.16%
2021/06/30	2	13.60	0	0.00	13.50	2	4,552	0.04%
2021/06/29	0	0.00	8	13.59	13.40	-8	4,776	-0.17%
2021/06/25	5	14.00	0	0.00	14.15	5	5,310	0.09%
2021/06/22	10	13.45	10	13.15	13.15	0	5,483	0.00%
2021/06/16	0	0.00	1	13.55	13.55	-1	6,069	-0.02%
2021/06/11	7	13.85	0	0.00	13.85	7	6,345	0.11%
2021/06/10	6	13.90	0	0.00	13.65	6	6,348	0.09%
2021/06/08	0	0.00	1	14.25	13.95	-1	6,375	-0.02%
2021/06/07	5	13.92	0	0.00	13.95	5	6,364	0.08%
2021/06/04	0	0.00	22	14.15	13.95	-22	6,357	-0.35%
2021/06/03	5	14.28	0	0.00	14.15	5	6,361	0.08%
2021/06/02	11	14.41	5	14.10	14.05	6	6,359	0.09%
2021/06/01	0	0.00	15	14.05	14.30	-15	6,363	-0.24%
2021/05/31	1	13.65	40	13.72	13.80	-39	6,353	-0.61%
2021/05/28	10	13.60	0	0.00	13.65	10	6,333	0.16%
2021/05/27	45	13.50	5	13.50	13.35	40	6,351	0.63%
2021/05/26	0	0.00	5	13.51	13.55	-5	6,377	-0.08%
2021/05/25	0	0.00	40	13.47	13.40	-40	6,403	-0.62%
2021/05/21	10	12.90	0	0.00	12.85	10	6,448	0.16%
2021/05/20	7	12.68	0	0.00	12.50	7	6,484	0.11%
2021/05/19	0	0.00	5	12.50	12.85	-5	6,491	-0.08%
2021/05/18	20	11.45	0	0.00	12.30	20	6,486	0.31%
2021/05/17	31	11.81	30	11.28	11.20	1	6,454	0.02%
2021/05/14	0	0.00	35	12.50	12.40	-35	6,392	-0.55%
2021/05/13	20	11.75	0	0.00	12.45	20	6,367	0.31%
2021/05/12	29	13.00	0	0.00	12.70	29	6,401	0.45%
2021/05/11	14	14.14	0	0.00	14.05	14	6,343	0.22%
2021/05/10	2	15.38	0	0.00	15.60	2	6,320	0.03%
2021/05/07	4	14.96	5	14.71	14.90	-1	6,300	-0.02%
2021/05/06	10	14.74	10	14.38	14.35	0	6,262	0.00%
2021/05/05	0	0.00	2	15.00	14.55	-2	6,200	-0.03%
2021/05/04	12	14.54	223	14.54	14.80	-211	6,154	-3.43%	大賣/鉅額交易
2021/05/03	2	15.90	0	0.00	15.85	2	6,039	0.03%
2021/04/29	7	17.50	5	17.65	17.05	2	5,940	0.03%
2021/04/28	210	17.77	1	17.75	17.75	209	5,858	3.57%	大買/鉅額交易
2021/04/27	16	17.79	0	0.00	17.70	16	5,780	0.28%
2021/04/26	17	18.09	0	0.00	18.25	17	5,597	0.30%
2021/04/23	1	17.90	0	0.00	18.00	1	5,401	0.02%
2021/04/22	2	17.43	2	17.15	17.00	0	5,269	0.00%
2021/04/21	0	0.00	3	18.30	18.35	-3	5,031	-0.06%
2021/04/20	0	0.00	1	17.40	17.40	-1	4,900	-0.02%
2021/04/19	0	0.00	5	17.20	17.25	-5	4,883	-0.10%
2021/04/15	5	17.67	1	17.10	17.45	4	4,768	0.08%
2021/04/13	2	17.40	0	0.00	16.90	2	4,557	0.04%
2021/04/12	1	18.10	6	17.84	17.70	-5	4,493	-0.11%
2021/04/09	0	0.00	7	17.57	17.35	-7	4,339	-0.16%
2021/04/08	1	17.35	11	17.30	17.30	-10	4,247	-0.24%
2021/04/07	9	17.60	4	17.41	17.35	5	4,208	0.12%
2021/04/06	1	17.40	0	0.00	16.85	1	4,178	0.02%
2021/04/01	20	17.40	1.2	17.53	17.00	18.8	4,311	0.44%
2021/03/31	2.2	16.87	23	16.65	16.85	-20.8	4,099	-0.51%
2021/03/30	24	16.19	49	16.13	16.10	-25	3,892	-0.64%
2021/03/29	21	15.73	101	15.75	15.40	-80	3,593	-2.23%	大賣/
2021/03/26	0	0.00	16	14.85	14.80	-16	3,579	-0.45%
2021/03/24	0	0.00	2	14.98	14.90	-2	3,567	-0.06%
2021/03/23	47	15.14	0	0.00	15.10	47	3,541	1.33%
2021/03/22	14	15.33	3	15.50	15.55	11	3,447	0.32%
2021/03/19	8	15.18	10	15.14	15.00	-2	3,346	-0.06%
2021/03/18	3	15.27	10	14.55	15.30	-7	3,049	-0.23%
2021/03/17	0	0.00	4	13.90	13.95	-4	2,838	-0.14%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/11	4	14.10	20	14.10	14.05	-16	3,131	-0.51%
2021/03/08	0	0.00	2	13.75	13.50	-2	3,479	-0.06%
2021/03/03	0	0.00	10	13.95	14.10	-10	3,955	-0.25%
2021/03/02	0	0.00	55	13.97	13.85	-55	3,969	-1.39%
2021/02/25	4	14.00	2	14.25	14.00	2	3,985	0.05%
2021/02/24	6	14.28	1	13.90	13.95	5	4,016	0.12%
2021/02/23	10	14.15	0	0.00	14.10	10	4,399	0.23%
2021/02/22	0	0.00	1	13.85	14.05	-1	4,684	-0.02%
2021/02/19	1	13.55	0	0.00	13.50	1	4,625	0.02%
2021/02/18	2	13.40	2	13.35	13.45	0	4,610	0.00%
2021/02/04	2	12.80	1	12.80	12.70	1	4,590	0.02%
2021/02/03	40	13.19	41	12.98	13.00	-1	4,579	-0.02%
2021/02/02	1	12.70	0	0.00	12.50	1	4,487	0.02%
2021/02/01	2	12.80	0	0.00	12.75	2	4,465	0.04%
2021/01/26	10	12.60	0	0.00	12.50	10	4,367	0.23%
2021/01/20	1	13.10	1	12.75	12.50	0	4,325	0.00%
2021/01/19	0	0.00	21	13.49	13.20	-21	4,281	-0.49%
2021/01/13	10	14.05	0	0.00	14.00	10	4,188	0.24%
2021/01/12	1	13.60	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	20	13.80	13.80	-20	4,076	-0.49%
2021/01/08	20	13.60	0	0.00	13.60	20	4,066	0.49%
2020/12/30	30	14.30	36	14.25	14.25	-6	3,931	-0.15%
2020/12/29	29	14.46	4	14.55	14.50	25	3,900	0.64%
2020/12/28	61	14.83	1	14.85	14.85	60	3,815	1.57%
2020/12/24	1	14.25	2	14.13	14.05	-1	3,515	-0.03%
2020/12/23	1	14.10	7	14.00	14.15	-6	3,468	-0.17%
2020/12/22	3	14.25	15	14.26	13.80	-12	3,450	-0.35%
2020/12/17	0	0.00	50	13.90	13.85	-50	3,288	-1.52%
2020/12/14	2	14.15	2	14.10	14.15	0	3,262	0.00%
2020/12/11	52	13.77	20	13.70	13.60	32	3,222	0.99%
2020/12/10	0	0.00	2	14.10	13.95	-2	3,164	-0.06%
2020/12/09	1	14.30	0	0.00	14.10	1	3,119	0.03%
2020/12/08	3	13.93	10	13.90	13.85	-7	3,059	-0.23%
2020/12/07	25	14.35	5	14.59	14.25	20	3,048	0.66%
2020/12/04	0	0.00	6	14.20	14.50	-6	2,894	-0.21%
2020/12/03	10	13.80	11	13.70	13.65	-1	2,678	-0.04%
2020/12/02	7	13.94	2	14.15	13.90	5	2,725	0.18%
2020/12/01	3	13.77	5	14.01	14.30	-2	2,750	-0.07%
2020/11/30	2	13.10	2	13.65	13.70	0	2,681	0.00%
2020/11/26	1	12.70	15	12.71	12.70	-14	2,480	-0.56%
2020/11/25	3	12.80	0	0.00	12.55	3	2,452	0.12%
2020/11/24	4	12.68	1	12.50	12.50	3	2,414	0.12%
2020/11/23	0.1	12.65	12	12.50	12.65	-11.9	2,395	-0.50%
2020/11/20	39	12.92	13	13.12	12.65	26	2,329	1.12%
2020/11/19	2	12.50	3	12.47	12.90	-1	1,896	-0.05%
2020/11/13	1	11.50	0	0.00	11.50	1	1,593	0.06%
2020/11/12	1	11.40	0	0.00	11.40	1	1,595	0.06%
2020/11/10	1	11.35	0	0.00	11.25	1	1,632	0.06%
2020/11/06	1	11.20	0	0.00	11.10	1	1,622	0.06%
2020/10/15	0	0.00	1	11.80	11.80	-1	1,877	-0.05%
2020/09/29	1	10.95	0	0.00	11.00	1	2,252	0.04%
2020/09/28	0	0.00	2	11.00	11.15	-2	2,341	-0.09%
2020/09/25	2	10.65	2	10.45	10.65	0	2,363	0.00%
2020/09/24	1	11.10	0	0.00	11.20	1	2,353	0.04%
2020/09/23	1	11.50	0	0.00	11.50	1	2,355	0.04%
2020/09/21	2	12.10	4	12.09	12.00	-2	2,356	-0.08%
2020/09/10	2	12.40	2	12.25	11.90	0	2,400	0.00%
2020/09/09	0	0.00	1	11.70	12.20	-1	2,363	-0.04%
2020/09/07	2	12.35	0	0.00	12.15	2	2,355	0.08%
2020/09/04	1	12.30	1	12.50	12.50	0	2,284	0.00%
2020/09/03	3	11.77	7	11.93	11.85	-4	2,171	-0.18%
2020/09/01	3	11.45	5	11.02	11.10	-2	2,031	-0.10%
2020/08/31	2	11.00	0	0.00	10.85	2	2,084	0.10%
2020/08/26	0	0.00	1	10.75	10.80	-1	2,084	-0.05%
2020/08/20	5	10.63	1	10.40	10.40	4	2,123	0.19%
2020/08/17	4	11.79	5	11.77	11.70	-1	2,075	-0.05%
2020/08/05	3	11.85	1	11.85	11.85	2	2,041	0.10%
2020/08/04	0	0.00	1	11.85	11.80	-1	2,050	-0.05%
2020/08/03	0	0.00	3	11.85	11.80	-3	2,056	-0.15%
2020/07/31	13	11.88	0	0.00	12.00	13	2,039	0.64%
2020/07/29	0	0.00	1	10.90	10.90	-1	1,951	-0.05%
2020/07/28	1	10.65	2	10.65	10.75	-1	1,958	-0.05%
2020/07/24	1	11.50	0	0.00	11.25	1	1,988	0.05%
2020/07/22	0	0.00	1	11.85	11.65	-1	2,039	-0.05%
2020/07/21	0	0.00	1	11.75	11.80	-1	2,025	-0.05%
2020/07/20	0	0.00	12	11.28	11.30	-12	2,010	-0.60%
2020/07/16	0	0.00	3	11.75	11.60	-3	1,998	-0.15%
2020/07/15	2	12.00	1	11.70	11.65	1	2,019	0.05%
2020/07/14	0	0.00	10	11.80	11.80	-10	2,014	-0.50%
2020/07/13	22	11.99	0	0.00	12.20	22	2,016	1.09%
2020/07/10	1	12.10	1	12.00	11.80	0	2,011	0.00%
2020/07/09	1	12.25	5	12.55	12.25	-4	1,988	-0.20%
2020/07/08	15	12.81	4	12.85	12.65	11	1,940	0.57%
2020/07/07	5	12.00	1	11.65	12.00	4	1,684	0.24%
2020/07/06	2	11.45	0	0.00	11.25	2	1,610	0.12%
2020/07/03	2	11.10	0	0.00	11.00	2	1,589	0.13%
2020/06/29	1	10.45	0	0.00	10.55	1	1,644	0.06%
2020/06/19	1	11.05	10	11.05	11.05	-9	1,653	-0.54%
2020/06/17	0	0.00	1	10.60	10.55	-1	1,612	-0.06%
2020/06/16	1	10.40	2	10.40	10.55	-1	1,656	-0.06%
2020/06/15	2	10.50	2	10.30	10.30	0	1,700	0.00%
2020/06/12	10	10.40	0	0.00	10.65	10	1,715	0.58%
2020/06/11	2	11.20	0	0.00	10.85	2	1,733	0.12%
2020/06/10	8	11.35	0	0.00	11.25	8	1,732	0.46%
2020/06/08	0	0.00	2	11.35	11.35	-2	1,807	-0.11%
2020/06/05	4	11.13	5	11.31	11.55	-1	1,780	-0.06%
2020/05/28	0	0.00	1	10.60	10.30	-1	1,875	-0.05%
2020/05/27	1	10.40	0	0.00	10.35	1	1,875	0.05%
2020/05/08	3	11.75	0	0.00	11.40	3	1,840	0.16%
2020/05/07	1	11.70	0	0.00	11.60	1	1,826	0.05%
2020/05/06	0	0.00	20	11.34	11.35	-20	1,810	-1.10%
2020/05/05	0	0.00	4	11.38	11.30	-4	1,813	-0.22%
2020/04/30	0	0.00	2	11.75	11.75	-2	1,808	-0.11%
2020/04/29	5	11.70	6	11.75	11.60	-1	1,812	-0.06%
2020/04/20	1	11.30	0	0.00	11.40	1	1,832	0.05%
2020/04/16	1	11.40	0	0.00	11.35	1	1,816	0.06%
2020/04/15	20	11.10	0	0.00	11.25	20	1,812	1.10%
2020/04/14	1	10.85	0	0.00	10.80	1	1,811	0.06%
2020/04/08	0	0.00	1	10.15	10.30	-1	2,025	-0.05%
2020/03/27	1	9.09	3	9.29	9.25	-2	1,890	-0.11%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/17	3	9.37	0	0.00	9.20	3	1,863	0.16%
2020/03/13	0	0.00	2	10.50	10.50	-2	1,807	-0.11%
2020/03/11	1	13.20	0	0.00	12.70	1	1,717	0.06%
2020/03/10	0	0.00	2	12.50	13.15	-2	1,731	-0.12%
2020/03/09	1	13.10	0	0.00	12.90	1	1,701	0.06%
2020/03/06	7	13.86	0	0.00	13.70	7	1,661	0.42%
2020/03/05	0	0.00	2	13.60	13.95	-2	1,566	-0.13%
2020/03/03	0	0.00	3	13.10	12.90	-3	1,451	-0.21%
2020/03/02	0	0.00	5	12.85	12.90	-5	1,444	-0.35%
2020/02/27	2	13.13	6	13.45	13.15	-4	1,444	-0.28%
2020/02/25	0	0.00	2	13.40	13.55	-2	1,428	-0.14%
2020/02/17	2	14.08	0	0.00	14.10	2	1,436	0.14%
2020/02/14	1	14.10	0	0.00	14.10	1	1,474	0.07%
2020/02/12	1	14.25	0	0.00	14.25	1	1,485	0.07%
2020/02/10	0	0.00	6	13.90	13.90	-6	1,479	-0.41%
2020/01/31	0	0.00	3	14.60	14.60	-3	1,451	-0.21%
2020/01/30	0	0.00	2	14.90	14.85	-2	1,448	-0.14%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/16	1	16.90	0	0.00	16.85	1	1,412	0.07%
2020/01/10	6	15.80	0	0.00	15.80	6	1,292	0.46%
2020/01/06	4	16.10	0	0.00	16.10	4	1,250	0.32%
2020/01/03	7	16.44	2	16.60	16.65	5	1,230	0.41%
2020/01/02	5	16.50	0	0.00	16.50	5	1,195	0.42%
2019/12/25	1	15.05	0	0.00	15.10	1	1,240	0.08%
2019/12/24	2	15.10	0	0.00	15.10	2	1,248	0.16%
2019/12/02	0	0.00	2	14.75	14.80	-2	1,150	-0.17%
2019/11/21	0	0.00	2	15.10	15.30	-2	1,207	-0.17%
2019/11/20	2	14.90	0	0.00	15.15	2	1,188	0.17%
2019/11/15	5	14.90	0	0.00	14.95	5	1,174	0.43%
2019/11/13	0	0.00	23	14.70	15.00	-23	1,173	-1.96%
2019/11/12	3	15.58	0	0.00	15.40	3	1,128	0.27%
2019/11/11	2	15.75	0	0.00	15.55	2	1,126	0.18%
2019/11/07	2	16.40	0	0.00	16.30	2	1,135	0.18%
2019/11/05	0	0.00	2	16.85	16.80	-2	1,135	-0.18%
2019/11/01	1	16.45	0	0.00	16.45	1	1,166	0.09%
2019/10/30	0	0.00	2	17.08	17.10	-2	1,166	-0.17%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/16	0	0.00	2	17.80	17.60	-2	1,228	-0.16%
2019/10/15	0	0.00	2	17.60	17.70	-2	1,234	-0.16%
2019/10/14	0	0.00	1	17.65	17.65	-1	1,231	-0.08%
2019/10/08	4	17.74	1	17.70	17.80	3	1,239	0.24%
2019/10/07	0	0.00	3	18.50	18.35	-3	1,212	-0.25%
2019/10/04	5	18.91	1	18.75	18.65	4	1,205	0.33%
2019/09/27	1	17.95	10.7	17.59	17.55	-9.7	1,105	-0.87%
2019/09/26	10	18.05	0	0.00	17.90	10	1,131	0.88%
2019/09/25	2	18.05	10	17.90	18.10	-8	1,204	-0.66%
2019/09/19	2	17.45	0	0.00	17.45	2	1,158	0.17%
2019/08/30	0	0.00	1	17.65	18.10	-1	1,247	-0.08%
2019/08/15	0	0.00	5	17.00	17.00	-5	1,341	-0.37%
2019/08/14	0	0.00	5	17.35	17.05	-5	1,348	-0.37%
2019/08/13	1	16.55	0	0.00	17.05	1	1,349	0.07%
2019/08/12	10	16.30	0	0.00	16.45	10	1,350	0.74%
2019/08/08	0	0.00	5	16.30	16.45	-5	1,358	-0.37%
2019/08/02	3	17.40	0	0.00	17.30	3	1,409	0.21%
2019/07/29	10	18.70	0	0.00	18.55	10	1,463	0.68%
2019/07/23	0	0.00	5	18.20	18.35	-5	1,611	-0.31%
2019/07/19	5	18.15	0	0.00	18.00	5	1,675	0.30%
2019/07/16	0	0.00	3	18.45	18.50	-3	2,294	-0.13%
2019/07/10	3	18.60	0	0.00	18.65	3	2,715	0.11%
2019/07/08	0	0.00	1	19.30	18.95	-1	2,886	-0.03%
2019/07/02	1	19.85	0	0.00	19.95	1	3,071	0.03%
2019/07/01	2	19.00	3	19.20	19.10	-1	3,116	-0.03%
2019/06/27	0	0.00	9	19.08	18.95	-9	3,214	-0.28%
2019/06/26	5	18.80	0	0.00	18.70	5	3,248	0.15%
2019/06/19	0	0.00	3	19.60	19.55	-3	3,892	-0.08%
2019/06/18	0	0.00	1	19.00	18.85	-1	4,093	-0.02%
2019/06/14	1	19.45	0	0.00	19.40	1	4,192	0.02%
2019/06/13	0	0.00	3	19.60	19.35	-3	4,418	-0.07%
2019/06/11	0	0.00	3	19.10	19.15	-3	4,545	-0.07%
2019/06/05	0	0.00	2	19.30	19.10	-2	4,921	-0.04%
2019/05/31	0	0.00	1	19.15	19.15	-1	5,623	-0.02%
2019/05/30	2	18.60	0	0.00	18.75	2	5,667	0.04%
2019/05/29	3	18.20	0	0.00	18.15	3	5,929	0.05%
2019/05/16	2	18.25	0	0.00	18.00	2	8,159	0.02%
2019/05/15	1	18.40	0	0.00	18.30	1	8,498	0.01%
2019/05/13	1	17.95	0	0.00	17.75	1	8,610	0.01%
2019/05/09	1	18.80	0	0.00	18.20	1	8,684	0.01%
2019/05/07	1	19.20	4	19.10	19.10	-3	8,754	-0.03%
2019/05/06	10	19.05	4	19.10	18.90	6	8,890	0.07%
2019/05/03	0	0.00	10	19.60	19.50	-10	8,868	-0.11%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/30	6	19.40	0	0.00	19.30	6	8,840	0.07%
2019/04/26	7	20.50	0	0.00	20.55	7	8,746	0.08%
2019/04/25	0	0.00	5	21.10	20.95	-5	8,709	-0.06%
2019/04/24	22	20.94	2	21.18	20.85	20	8,691	0.23%
2019/04/23	22	21.95	20	22.09	21.65	2	8,579	0.02%
2019/04/22	0	0.00	1	21.50	21.65	-1	8,170	-0.01%
2019/04/19	0	0.00	2	20.85	20.90	-2	8,086	-0.02%
2019/04/18	0	0.00	4	21.00	20.70	-4	8,058	-0.05%
2019/04/17	8	21.38	4	21.45	21.30	4	7,997	0.05%
2019/04/16	14	22.04	3	22.12	21.85	11	7,921	0.14%
2019/04/15	3	21.70	4	21.66	21.60	-1	7,713	-0.01%
2019/04/12	5	20.55	1	20.85	20.55	4	7,600	0.05%
2019/04/11	0	0.00	9	21.73	21.10	-9	7,598	-0.12%
2019/04/10	1	21.45	0	0.00	21.45	1	7,498	0.01%
2019/04/08	0	0.00	2	21.20	21.10	-2	7,475	-0.03%
2019/04/03	2	21.18	0	0.00	21.15	2	7,446	0.03%
2019/04/02	1	20.85	4	21.00	20.80	-3	7,366	-0.04%
2019/04/01	9	20.43	3	20.57	20.40	6	7,315	0.08%
2019/03/29	3	20.43	1	20.60	20.60	2	7,273	0.03%
2019/03/28	0	0.00	1	20.45	20.40	-1	7,281	-0.01%
2019/03/27	1	21.00	0	0.00	20.85	1	7,371	0.01%
2019/03/26	10	21.50	7	21.41	21.30	3	7,649	0.04%
2019/03/22	6	21.82	3	21.72	21.30	3	7,428	0.04%
2019/03/21	14	21.43	13	21.43	22.15	1	7,226	0.01%
2019/03/20	0	0.00	20	21.00	20.90	-20	7,022	-0.28%
2019/03/19	5	20.84	0	0.00	20.75	5	7,005	0.07%
2019/03/18	0	0.00	6	21.20	21.15	-6	6,945	-0.09%
2019/03/15	1	20.50	0	0.00	20.70	1	6,757	0.01%
2019/03/14	1	20.40	2	20.55	20.55	-1	6,726	-0.01%
2019/03/13	11	20.91	14	20.90	20.70	-3	6,777	-0.04%
2019/03/12	45	20.55	45	20.45	20.30	0	6,556	0.00%
2019/03/08	6	20.63	0	0.00	20.50	6	6,674	0.09%
2019/03/07	0	0.00	3	20.90	20.80	-3	6,451	-0.05%
2019/03/06	2	20.88	0	0.00	20.75	2	6,282	0.03%
2019/03/05	1	20.70	0	0.00	20.50	1	6,401	0.02%
2019/03/04	4	20.75	0	0.00	20.90	4	6,402	0.06%
2019/02/27	1	20.45	3	20.98	20.60	-2	6,134	-0.03%
2019/02/22	0	0.00	3	20.80	20.25	-3	5,680	-0.05%
2019/02/20	4	20.14	0	0.00	20.15	4	5,470	0.07%
2019/02/19	3	19.93	3	19.88	19.90	0	5,320	0.00%
2019/02/18	7	20.84	4	20.43	20.30	3	5,299	0.06%
2019/02/15	12	19.88	23	19.74	19.75	-11	5,062	-0.22%
2019/02/14	50	18.30	54	19.11	19.55	-4	4,542	-0.09%
2019/02/13	0	0.00	21	17.60	17.80	-21	4,384	-0.48%
2019/02/12	3	17.43	0	0.00	17.60	3	4,524	0.07%
2019/02/11	0	0.00	1	16.90	17.10	-1	4,604	-0.02%
2019/01/30	20	17.10	0	0.00	17.00	20	4,689	0.43%
2019/01/29	0	0.00	1	17.00	17.05	-1	4,771	-0.02%
2019/01/28	1	17.05	14	16.98	17.05	-13	4,912	-0.26%
2019/01/25	14	16.93	7	17.08	17.10	7	5,187	0.13%
2019/01/23	1	16.25	1	16.40	16.40	0	5,304	0.00%
2019/01/22	2	16.20	2	16.50	16.20	0	5,487	0.00%
2019/01/21	2	16.90	0	0.00	16.60	2	5,589	0.04%
2019/01/02	0	0.00	1	16.30	16.15	-1	6,367	-0.02%
2018/12/28	1	16.25	1	16.50	16.05	0	6,500	0.00%
2018/12/27	1	16.45	1	16.50	16.50	0	6,529	0.00%
2018/12/26	11	16.66	1	16.60	16.35	10	6,578	0.15%
2018/12/20	1	17.70	0	0.00	17.15	1	7,010	0.01%
2018/12/19	2	18.70	6	18.46	18.35	-4	6,916	-0.06%
2018/12/17	4	17.25	9	17.05	17.05	-5	6,574	-0.08%
2018/12/13	0	0.00	1	17.10	17.10	-1	6,541	-0.02%
2018/12/12	0	0.00	1	17.05	17.10	-1	6,567	-0.02%
2018/12/07	0	0.00	10	17.35	17.40	-10	6,846	-0.15%
2018/12/06	10	17.10	1	17.25	16.80	9	6,864	0.13%
2018/12/03	2	18.28	4.3	18.29	18.50	-2.3	6,770	-0.03%
2018/11/30	3	18.02	1	17.85	17.85	2	6,647	0.03%
2018/11/29	0	0.00	2	18.05	17.60	-2	6,593	-0.03%
2018/11/28	4	17.85	6	17.85	17.70	-2	6,479	-0.03%
2018/11/27	3	16.97	3	17.02	17.20	0	6,256	0.00%
2018/11/26	0	0.00	1	16.60	16.55	-1	6,309	-0.02%
2018/11/23	0	0.00	2	16.40	16.35	-2	6,312	-0.03%
2018/11/22	0	0.00	1	16.75	16.65	-1	6,292	-0.02%
2018/11/21	1	16.95	2	17.10	17.10	-1	6,290	-0.02%
2018/11/20	2	17.00	1.2	17.01	16.80	0.8	6,274	0.01%
2018/11/16	0	0.00	4	16.64	16.55	-4	6,064	-0.07%
2018/11/15	13	17.35	0	0.00	16.50	13	6,016	0.22%
2018/11/13	0	0.00	1	16.95	17.00	-1	5,903	-0.02%
2018/11/12	15	16.90	10	16.98	16.80	5	5,826	0.09%
2018/11/07	5	16.50	0	0.00	16.30	5	5,495	0.09%
2018/11/06	10	16.65	18	16.60	16.30	-8	5,555	-0.14%
2018/11/05	13	16.58	1	16.75	16.70	12	5,505	0.22%
2018/11/02	1	16.35	16	16.12	16.70	-15	5,372	-0.28%
2018/11/01	4	15.20	4	15.40	15.60	0	5,116	0.00%
2018/10/31	7	15.31	34	15.40	15.30	-27	5,056	-0.53%
2018/10/30	40	14.90	6	15.00	15.20	34	4,960	0.69%
2018/10/29	0	0.00	5	14.10	14.70	-5	4,883	-0.10%
2018/10/25	0	0.00	1	14.10	13.60	-1	4,938	-0.02%
2018/10/23	13	15.90	0	0.00	14.95	13	4,996	0.26%
2018/10/22	0	0.00	6	15.05	15.60	-6	4,969	-0.12%
2018/10/19	0	0.00	19	14.38	14.40	-19	5,037	-0.38%
2018/10/18	5	14.90	4	14.89	14.85	1	5,176	0.02%
2018/10/17	6	14.92	1	15.30	14.70	5	5,450	0.09%
2018/10/15	5	15.40	5	15.10	15.00	0	6,193	0.00%
2018/10/12	13	14.21	14	14.54	14.75	-1	6,200	-0.02%
2018/10/11	10	15.55	0	0.00	15.25	10	6,345	0.16%
2018/10/09	4	17.11	0	0.00	16.90	4	6,329	0.06%
2018/10/08	60	18.79	30	19.07	18.30	30	6,201	0.48%
2018/10/05	0	0.00	18	19.70	19.80	-18	6,196	-0.29%
2018/10/04	29	20.50	11	20.55	20.40	18	6,228	0.29%
2018/10/03	2	19.98	0	0.00	20.30	2	6,317	0.03%
2018/10/02	1	21.00	0	0.00	20.35	1	6,449	0.02%
2018/09/28	1	21.35	0	0.00	21.60	1	6,984	0.01%
2018/09/27	16	21.69	11	21.56	21.60	5	6,970	0.07%
2018/09/18	1	20.50	0	0.00	20.00	1	7,955	0.01%
2018/09/17	1	21.10	0	0.00	20.75	1	8,141	0.01%
2018/09/14	0	0.00	1	21.25	21.60	-1	8,374	-0.01%
2018/09/13	0	0.00	10	19.90	20.55	-10	8,871	-0.11%
2018/09/12	10	19.45	0	0.00	19.35	10	9,600	0.10%
2018/09/11	1	20.20	0	0.00	20.20	1	10,171	0.01%
2018/09/10	1	21.40	46	20.47	19.50	-45	10,344	-0.43%
2018/09/07	3	21.37	31	21.35	21.65	-28	10,298	-0.27%
2018/09/05	1	23.60	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	17	23.45	23.45	-17	10,421	-0.16%
2018/09/03	30	23.85	13	23.25	23.10	17	10,461	0.16%
2018/08/31	31	24.50	1	24.10	24.00	30	10,473	0.29%
2018/08/30	0	0.00	10	23.40	23.80	-10	10,375	-0.10%
2018/08/29	10	23.20	0	0.00	23.25	10	10,383	0.10%
2018/08/27	0	0.00	1	23.00	23.05	-1	10,485	-0.01%
2018/08/23	0	0.00	1	22.45	22.35	-1	10,675	-0.01%
2018/08/22	0	0.00	15	22.50	22.50	-15	11,025	-0.14%
2018/08/21	0	0.00	1	22.35	22.40	-1	11,172	-0.01%
2018/08/20	16	22.49	0	0.00	22.10	16	11,180	0.14%
2018/08/17	0	0.00	1	22.55	22.55	-1	11,181	-0.01%
2018/08/16	0	0.00	15	22.65	22.55	-15	11,174	-0.13%
2018/08/15	27	22.29	0	0.00	22.25	27	11,171	0.24%
2018/08/14	3	23.40	5	23.45	23.35	-2	11,104	-0.02%
2018/08/13	12	22.88	19	22.49	22.75	-7	11,218	-0.06%
2018/08/10	1	24.80	2	26.00	24.80	-1	11,066	-0.01%
2018/08/09	1	25.80	3	26.00	25.80	-2	11,022	-0.02%
2018/08/08	10	26.36	0	0.00	26.10	10	11,075	0.09%
2018/08/07	5	26.80	1	27.05	26.80	4	11,112	0.04%
2018/08/06	6	27.21	0	0.00	26.80	6	11,158	0.05%
2018/08/03	2	27.45	4	27.05	27.80	-2	11,206	-0.02%
2018/08/02	1	27.20	1	28.75	27.10	0	11,191	0.00%
2018/08/01	2	28.65	3	29.10	28.65	-1	11,116	-0.01%
2018/07/31	3	28.70	5	29.05	28.75	-2	11,093	-0.02%
2018/07/27	0	0.00	7	29.09	29.50	-7	11,101	-0.06%
2018/07/26	7	29.21	3	29.48	28.75	4	11,048	0.04%
2018/07/25	13	29.34	7	29.74	29.20	6	10,983	0.05%
2018/07/24	8	29.94	5	29.88	29.75	3	10,894	0.03%
2018/07/23	14	29.69	4	30.03	29.00	10	10,692	0.09%
2018/07/20	62	29.02	55	29.58	30.25	7	10,404	0.07%
2018/07/19	9	28.28	5	28.25	28.50	4	9,941	0.04%
2018/07/18	2	28.00	4	28.39	28.15	-2	9,977	-0.02%
2018/07/17	0	0.00	23	27.30	27.50	-23	9,791	-0.23%
2018/07/16	0	0.00	20	28.15	27.75	-20	9,749	-0.21%
2018/07/13	40	29.05	44	28.61	28.50	-4	9,704	-0.04%
2018/07/12	53	28.73	10	28.10	28.20	43	9,610	0.45%
2018/07/11	69	28.90	67	28.82	28.70	2	9,559	0.02%
2018/07/10	86	28.61	91	28.74	28.80	-5	9,516	-0.05%
2018/07/09	15	28.90	0	0.00	28.90	15	9,332	0.16%
2018/07/06	6	27.33	2	27.25	29.10	4	8,951	0.04%
2018/07/04	3	26.78	2	27.05	26.40	1	8,667	0.01%
2018/07/03	1	27.30	5	27.58	27.10	-4	8,645	-0.05%
2018/07/02	18	28.95	0	0.00	28.30	18	8,549	0.21%
2018/06/29	27	28.63	2	28.55	28.70	25	8,516	0.29%
2018/06/28	14	29.15	7	29.15	27.90	7	8,497	0.08%
2018/06/27	3	28.52	6	27.81	29.25	-3	8,282	-0.04%
2018/06/26	4	28.70	1	28.25	28.40	3	7,862	0.04%
2018/06/25	14	29.26	13	30.10	27.90	1	7,912	0.01%
2018/06/22	50.5	31.66	45	31.96	30.00	5.5	7,719	0.07%
2018/06/21	39	29.87	51	30.74	31.15	-12	7,077	-0.17%
2018/06/20	23	28.22	120	28.09	28.90	-97	6,337	-1.53%	大賣/
2018/06/19	6	24.73	1	26.75	26.95	5	5,755	0.09%
2018/06/14	0	0.00	21	26.19	26.10	-21	5,531	-0.38%
2018/06/13	20	25.45	0	0.00	25.45	20	5,452	0.37%
2018/06/12	0	0.00	12	25.79	25.45	-12	5,472	-0.22%
2018/06/11	10	25.35	1	25.80	25.35	9	5,462	0.16%
2018/06/08	10	26.00	6	26.05	26.00	4	5,461	0.07%
2018/06/07	2	26.75	0	0.00	26.75	2	5,470	0.04%
2018/06/06	0	0.00	7	27.09	27.05	-7	5,647	-0.12%
2018/06/05	5	26.53	5	26.65	26.65	0	5,842	0.00%
2018/06/04	5	26.30	1	27.05	26.10	4	5,868	0.07%
2018/06/01	2	26.78	0	0.00	26.90	2	5,796	0.03%
2018/05/31	60	27.65	5	27.50	26.50	55	5,749	0.96%
2018/05/30	4	29.01	26	29.28	28.35	-22	5,640	-0.39%
2018/05/29	17	27.72	8	28.90	28.90	9	5,324	0.17%
2018/05/28	1	26.60	1	26.35	26.30	0	5,210	0.00%
2018/05/25	1	26.15	0	0.00	26.10	1	5,249	0.02%
2018/05/24	3	27.00	2	26.90	26.65	1	5,281	0.02%
2018/05/23	4	27.03	2	27.35	26.60	2	5,324	0.04%
2018/05/22	50	27.18	0	0.00	27.05	50	5,393	0.93%
2018/05/21	0	0.00	5	27.30	27.80	-5	5,422	-0.09%
2018/05/16	1	27.00	11	27.13	27.60	-10	5,693	-0.18%
2018/05/15	0	0.00	2	26.48	26.85	-2	5,781	-0.03%
2018/05/11	5	26.50	7	26.54	26.65	-2	6,014	-0.03%
2018/05/10	6	26.00	0.1	25.05	25.20	5.9	5,914	0.10%
2018/05/04	0	0.00	6	24.08	23.90	-6	5,922	-0.10%
2018/05/03	0	0.00	5	24.00	23.85	-5	5,928	-0.08%
2018/05/02	6	23.83	0	0.00	23.70	6	5,947	0.10%
2018/04/30	19	23.15	19	23.23	23.25	0	5,972	0.00%
2018/04/27	0	0.00	1	22.80	22.30	-1	6,007	-0.02%
2018/04/24	5	20.52	3	19.50	20.90	2	6,808	0.03%
2018/04/23	2.1	21.02	14	20.99	21.00	-11.9	6,836	-0.17%
2018/04/19	10	22.70	7	22.25	22.55	3	7,196	0.04%
2018/04/18	2	22.70	2	22.15	22.30	0	7,466	0.00%
2018/04/17	3	22.75	0	0.00	22.20	3	7,541	0.04%
2018/04/16	0	0.00	6	23.65	23.20	-6	7,687	-0.08%
2018/04/11	0	0.00	80	23.15	23.40	-80	8,792	-0.91%
2018/04/10	1	23.50	0	0.00	23.00	1	9,255	0.01%
2018/04/03	1	25.75	0	0.00	25.75	1	10,503	0.01%
2018/04/02	0	0.00	1	26.80	26.50	-1	11,171	-0.01%
2018/03/31	3	27.15	5	27.62	27.20	-2	11,562	-0.02%
2018/03/30	1	25.55	0	0.00	25.60	1	11,431	0.01%
2018/03/29	2	26.05	0	0.00	25.65	2	11,564	0.02%
2018/03/28	90	27.05	0	0.00	25.90	90	11,759	0.77%
2018/03/26	1	23.50	0	0.00	23.70	1	11,556	0.01%
2018/03/23	28	24.03	0	0.00	24.00	28	11,587	0.24%
2018/03/21	20	27.05	0	0.00	26.80	20	11,725	0.17%
2018/03/20	2	26.75	0	0.00	26.80	2	12,025	0.02%
2018/03/19	0	0.00	2	26.75	26.60	-2	12,383	-0.02%
2018/03/16	0	0.00	2	26.90	26.95	-2	12,813	-0.02%
2018/03/15	1	28.20	4	27.88	27.55	-3	12,935	-0.02%
2018/03/12	7	28.13	1	28.20	28.20	6	13,332	0.05%
2018/03/09	7	26.63	0	0.00	26.70	7	13,288	0.05%
2018/02/27	0	0.00	4	30.69	29.90	-4	15,070	-0.03%
2018/02/26	0	0.00	8	30.23	30.40	-8	15,303	-0.05%
2018/02/23	0	0.00	1	30.55	30.10	-1	15,273	-0.01%
2018/02/22	5	30.32	0	0.00	30.50	5	15,393	0.03%
2018/02/21	1	29.15	0	0.00	29.70	1	15,313	0.01%
2018/02/09	0	0.00	59	25.85	26.60	-59	15,288	-0.39%
2018/02/08	2	28.55	0	0.00	28.65	2	15,097	0.01%
2018/02/07	4	29.78	0	0.00	28.20	4	14,990	0.03%
2018/02/06	24	29.82	10	29.86	29.35	14	15,184	0.09%
2018/02/05	2	32.40	0	0.00	32.60	2	14,999	0.01%
2018/02/02	1	35.50	4	35.86	35.45	-3	14,916	-0.02%
2018/02/01	7	35.67	1	36.25	35.30	6	14,938	0.04%
2018/01/31	0	0.00	4	35.90	35.95	-4	15,019	-0.03%
2018/01/30	3	36.75	5	36.74	35.60	-2	15,085	-0.01%
2018/01/29	5	36.40	0	0.00	36.30	5	15,087	0.03%
2018/01/25	9	35.80	1	36.55	35.80	8	15,332	0.05%
2018/01/24	1	36.05	0	0.00	36.05	1	15,375	0.01%
2018/01/23	2	36.40	0	0.00	36.00	2	15,722	0.01%
2018/01/22	26	36.95	3	36.58	37.00	23	15,884	0.14%
2018/01/19	48	36.52	6	36.94	35.80	42	15,980	0.26%
2018/01/18	5	40.36	20	40.35	39.55	-15	15,534	-0.10%
2018/01/17	25	40.95	5	41.00	40.95	20	15,414	0.13%
2018/01/16	8	41.74	29	41.37	41.30	-21	15,409	-0.14%
2018/01/15	0	0.00	1	40.10	40.10	-1	15,291	-0.01%
2018/01/12	15	40.39	21	41.51	40.25	-6	15,232	-0.04%
2018/01/11	11	39.87	11	40.34	39.80	0	15,086	0.00%
2018/01/10	10	40.20	0	0.00	40.20	10	15,058	0.07%
2018/01/09	32	40.63	31	40.74	41.20	1	15,144	0.01%
2018/01/08	37	42.70	12	41.51	40.50	25	15,071	0.17%
2018/01/05	10	44.66	18	44.33	44.35	-8	14,699	-0.05%
2018/01/04	3	44.95	6.3	45.20	44.15	-3.3	14,418	-0.02%
2018/01/03	11	42.81	12	41.50	44.80	-1	13,966	-0.01%
2018/01/02	15	39.63	11	39.43	40.75	4	13,344	0.03%