達運 (6120)-永豐金-市政券商分點個股進出

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
263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	19	17.07	10	17.02	17.00	9	10,955	0.08%
2024/04/25	19	16.93	3.4	17.01	16.85	15.7	11,515	0.14%
2024/04/24	7.2	16.79	5	16.99	16.80	2.2	12,382	0.02%
2024/04/23	43.2	16.63	49.2	16.83	16.70	-6	12,508	-0.05%
2024/04/22	8	16.48	21	16.75	16.80	-13	12,501	-0.10%
2024/04/19	9	15.59	4	15.74	15.75	5	12,587	0.04%
2024/04/18	6.1	15.85	16	15.82	15.90	-9.9	13,006	-0.08%
2024/04/17	6	15.67	8	15.69	15.60	-2	14,719	-0.01%
2024/04/16	17.1	15.84	45	15.72	15.60	-27.9	15,102	-0.18%
2024/04/15	11.3	16.60	15	16.74	16.40	-3.7	15,356	-0.02%
2024/04/12	21	17.06	33	16.99	16.75	-12	15,296	-0.08%
2024/04/11	21.3	17.27	39	17.37	17.15	-17.7	15,201	-0.12%
2024/04/10	60.2	17.61	20	17.63	17.55	40.2	15,264	0.26%
2024/04/09	51	17.65	51	17.56	17.25	0	15,120	0.00%
2024/04/08	758.5	18.45	285	18.61	17.90	473.5	14,805	3.20%	大買/大賣/鉅額交易
2024/04/03	187.1	17.89	566	18.12	18.60	-378.9	13,686	-2.77%	大買/大賣/鉅額交易
2024/04/02	116	17.14	174	17.17	16.95	-58	12,806	-0.45%	大買/大賣/
2024/04/01	80	16.57	15	16.47	16.55	65	12,262	0.53%
2024/03/29	17	16.41	28	16.18	16.10	-11	12,158	-0.09%
2024/03/28	45.1	16.12	7	16.08	16.15	38.1	12,089	0.32%
2024/03/27	20	16.02	4	15.90	15.95	16	12,044	0.13%
2024/03/26	10	16.13	4	16.15	15.90	6	12,016	0.05%
2024/03/25	1	16.30	6	16.40	16.25	-5	11,947	-0.04%
2024/03/22	0	0.00	21	15.78	15.95	-21	11,882	-0.18%
2024/03/21	3.5	15.67	1	15.85	15.80	2.5	11,845	0.02%
2024/03/20	6	15.73	9	16.00	15.65	-3	11,799	-0.03%
2024/03/19	6.5	15.91	9.1	16.23	15.85	-2.6	11,777	-0.02%
2024/03/18	4	15.80	5.1	15.93	15.95	-1.1	11,743	-0.01%
2024/03/15	0	0.00	7	15.69	15.75	-7	11,764	-0.06%
2024/03/14	6	15.68	3	15.75	15.65	3	11,757	0.03%
2024/03/13	36	16.35	19	16.58	15.95	17	11,681	0.15%
2024/03/12	832	16.97	811.1	16.73	16.95	20.9	11,466	0.18%	大買/大賣/
2024/03/11	58	16.49	40.1	16.34	16.50	17.9	11,000	0.16%
2024/03/08	5	15.23	1	15.45	15.00	4	10,733	0.04%
2024/03/07	12	15.42	4	15.41	15.35	8	10,660	0.08%
2024/03/06	6	15.98	2	15.80	15.60	4	10,579	0.04%
2024/03/05	5	15.73	7	15.85	16.05	-2	10,524	-0.02%
2024/03/04	0	15.55	8	15.58	15.50	-8	10,356	-0.08%
2024/03/01	0	0.00	65	15.55	15.40	-65	10,307	-0.63%
2024/02/29	3	15.68	4	15.73	15.65	-1	10,277	-0.01%
2024/02/27	16	16.09	1	16.00	15.80	15	10,237	0.15%
2024/02/26	0	0.00	2	16.05	16.20	-2	10,170	-0.02%
2024/02/23	0	0.00	13	16.66	16.20	-13	10,157	-0.13%
2024/02/22	0	0.00	1	16.55	16.35	-1	10,080	-0.01%
2024/02/21	2	16.60	12	16.65	16.50	-10	10,022	-0.10%
2024/02/20	7	16.69	8	16.70	16.65	-1	9,965	-0.01%
2024/02/19	8	17.17	29	17.05	16.85	-21	9,869	-0.21%
2024/02/16	24	17.04	52	17.00	17.10	-28	9,692	-0.29%
2024/02/15	8	16.30	24	16.27	16.30	-16	9,410	-0.17%
2024/02/05	9	15.77	4.1	15.68	15.75	4.9	9,238	0.05%
2024/02/02	31	15.73	60	15.72	15.50	-29	9,147	-0.32%
2024/02/01	1	15.40	4	15.60	15.35	-3	9,110	-0.03%
2024/01/31	0	16.15	1	15.50	15.50	-1	9,015	-0.01%
2024/01/30	5	16.18	3	16.15	16.10	2	8,903	0.02%
2024/01/26	27	15.97	2.1	16.10	15.80	24.9	8,713	0.29%
2024/01/25	6.1	16.09	3	16.00	15.95	3.1	8,589	0.04%
2024/01/24	7	16.39	21	16.35	16.25	-14	8,453	-0.17%
2024/01/23	21	16.76	58	16.52	16.40	-37	8,338	-0.44%
2024/01/22	47	16.65	38	16.74	16.45	9	8,093	0.11%
2024/01/19	116.3	17.14	80	17.01	16.90	36.3	7,868	0.46%	大買/
2024/01/18	312.3	17.21	327.1	17.09	17.45	-14.8	7,224	-0.21%	大買/大賣/
2024/01/17	65	16.18	7	15.97	15.90	58	6,305	0.92%
2024/01/16	75	16.55	36	16.59	16.40	39	6,114	0.64%
2024/01/15	157	16.88	54	16.90	16.80	103	5,822	1.77%	大買/鉅額交易
2024/01/12	243	16.67	37	16.69	16.80	206	5,465	3.77%	大買/鉅額交易
2024/01/11	758.2	17.38	1,021	16.74	16.45	-262.8	4,982	-5.27%	大買/大賣/鉅額交易
2024/01/10	27	15.18	68	15.90	16.25	-41	3,206	-1.28%
2024/01/09	34	14.93	101	14.90	14.80	-67	2,785	-2.41%	大賣/
2024/01/05	3	14.08	0	0.00	14.15	3	2,603	0.12%
2024/01/04	52	14.24	29	14.22	14.15	23	2,574	0.89%
2024/01/03	20	13.65	6	13.48	13.75	14	2,566	0.55%
2024/01/02	0	0.00	2	13.50	13.40	-2	2,594	-0.08%
2023/12/28	5	13.45	0	0.00	13.40	5	2,821	0.18%
2023/12/27	20	13.55	2	13.45	13.55	18	2,957	0.61%
2023/12/26	2	13.35	6.9	13.38	13.40	-4.9	3,005	-0.16%
2023/12/25	2	13.25	0	0.00	13.15	2	3,068	0.07%
2023/12/22	1	13.35	1	13.50	13.25	0	3,109	0.00%
2023/12/21	1	13.40	1	13.40	13.30	0	3,140	0.00%
2023/12/20	5	13.43	2	13.43	13.50	3	3,214	0.09%
2023/12/19	5	13.23	1	13.30	13.30	4	3,325	0.12%
2023/12/18	2	13.53	0	0.00	13.45	2	3,336	0.06%
2023/12/15	1	13.60	0	0.00	13.65	1	3,401	0.03%
2023/12/14	1	13.70	3	13.88	13.70	-2	3,554	-0.06%
2023/12/13	1	13.60	1	13.60	13.55	0	3,790	0.00%
2023/12/12	2.2	13.57	0	0.00	13.70	2.2	3,975	0.06%
2023/12/11	0	13.75	0	0.00	13.80	0	4,219	0.00%
2023/12/06	0.2	13.75	0	0.00	13.75	0.2	4,977	0.00%
2023/12/05	1.5	13.93	0	0.00	13.85	1.5	4,991	0.03%
2023/12/01	1	13.90	0	0.00	13.90	1	5,055	0.02%
2023/11/29	0	0.00	2	13.85	13.85	-2	5,040	-0.04%
2023/11/28	0	0.00	2	13.90	13.95	-2	5,055	-0.04%
2023/11/27	3	13.92	1	13.75	13.75	2	5,065	0.04%
2023/11/24	0	0.00	1	14.10	14.00	-1	5,075	-0.02%
2023/11/22	11	14.02	13	14.23	14.10	-2	5,085	-0.04%
2023/11/21	0	0.00	5	14.04	14.05	-5	5,030	-0.10%
2023/11/20	22	13.97	17	13.90	13.90	5	5,056	0.10%
2023/11/17	1	13.75	2	13.75	13.75	-1	5,101	-0.02%
2023/11/16	3	13.70	27	13.60	13.60	-24	5,154	-0.47%
2023/11/15	0	0.00	5	13.70	13.65	-5	5,166	-0.10%
2023/11/14	2	13.45	1	13.50	13.40	1	5,191	0.02%
2023/11/13	2	13.45	10	13.40	13.40	-8	5,230	-0.15%
2023/11/10	2	13.45	0	0.00	13.40	2	5,277	0.04%
2023/11/09	6	13.57	2.2	13.65	13.55	3.8	5,324	0.07%
2023/11/07	0	0.00	6	13.95	13.90	-6	5,473	-0.11%
2023/11/03	3.1	14.05	2.2	14.00	13.90	0.9	5,876	0.02%
2023/11/02	3.1	14.21	3	14.28	14.10	0.1	5,977	0.00%
2023/10/31	5	13.80	13	13.75	13.80	-8	6,021	-0.13%
2023/10/30	6	13.98	0	0.00	13.95	6	6,089	0.10%
2023/10/26	0.2	14.10	0	0.00	14.10	0.2	6,188	0.00%
2023/10/25	2	14.45	0	14.50	14.45	2	6,233	0.03%
2023/10/24	3	14.05	0	0.00	14.15	3	6,379	0.05%
2023/10/23	0	0.00	0.2	14.20	14.00	-0.2	6,551	0.00%
2023/10/18	0.1	14.05	0	0.00	13.90	0.1	6,942	0.00%
2023/10/17	0.1	14.20	2	14.50	14.15	-1.9	7,104	-0.03%
2023/10/16	10.4	14.65	29	14.30	14.30	-18.6	7,417	-0.25%
2023/10/13	8.6	14.92	1	14.70	14.70	7.6	7,394	0.10%
2023/10/12	4	15.04	0	15.00	14.85	4	7,571	0.05%
2023/10/11	11	15.15	36.4	14.99	14.75	-25.4	7,913	-0.32%
2023/10/06	9	16.08	0	0.00	15.90	9	8,521	0.11%
2023/10/05	11	16.30	0	0.00	16.30	11	9,007	0.12%
2023/10/04	1.2	15.96	0	0.00	16.20	1.2	9,543	0.01%
2023/10/03	4.2	15.99	0	0.00	16.05	4.2	9,820	0.04%
2023/10/02	2.7	16.00	0	0.00	16.15	2.7	9,763	0.03%
2023/09/28	1	15.98	0	0.00	15.80	1	9,746	0.01%
2023/09/27	0	0.00	2	15.85	15.90	-2	9,694	-0.02%
2023/09/26	2	15.82	0	0.00	15.80	2	9,679	0.02%
2023/09/25	58.3	15.85	58	16.10	16.05	0.3	9,699	0.00%
2023/09/22	0	0.00	4	15.15	16.00	-4	9,645	-0.04%
2023/09/21	0	0.00	13	15.53	15.45	-13	9,548	-0.14%
2023/09/20	1	15.50	0	0.00	15.55	1	9,535	0.01%
2023/09/19	12	15.73	0	0.00	15.85	12	9,608	0.12%
2023/09/18	9.9	16.14	17	16.01	16.10	-7.1	9,959	-0.07%
2023/09/15	10.1	15.73	0	0.00	15.55	10.1	10,661	0.09%
2023/09/14	23.4	15.83	35	15.93	15.70	-11.6	10,989	-0.11%
2023/09/13	3.5	14.95	2	14.85	14.95	1.5	11,493	0.01%
2023/09/12	50.9	15.08	34	14.84	14.50	16.9	11,354	0.15%
2023/09/07	0.1	14.15	0	0.00	14.10	0.1	10,884	0.00%
2023/09/04	0.1	14.90	3	14.95	14.95	-2.9	10,833	-0.03%
2023/08/31	1	14.75	0	0.00	14.90	1	10,810	0.01%
2023/08/30	0.2	14.72	0	0.00	14.75	0.2	10,924	0.00%
2023/08/29	1	14.40	1	14.40	14.55	0	10,898	0.00%
2023/08/28	0.1	14.40	0	0.00	14.40	0.1	10,894	0.00%
2023/08/25	0.1	14.70	0	0.00	14.70	0.1	10,884	0.00%
2023/08/24	0	0.00	2.5	15.00	14.85	-2.5	10,970	-0.02%
2023/08/23	0.1	14.50	0	0.00	14.50	0.1	10,905	0.00%
2023/08/22	1.7	14.75	0	0.00	14.60	1.7	10,845	0.02%
2023/08/21	0.1	15.10	0	0.00	15.20	0.1	10,781	0.00%
2023/08/18	10.2	15.42	6.1	15.05	15.10	4.1	10,763	0.04%
2023/08/17	2	15.45	3	15.37	15.45	-1	10,708	-0.01%
2023/08/16	0.2	15.15	0	0.00	15.10	0.2	10,657	0.00%
2023/08/15	0	0.00	2	15.45	15.45	-2	10,600	-0.02%
2023/08/14	3	14.92	3	14.87	14.85	0	10,529	0.00%
2023/08/11	1	15.00	8.3	15.25	15.30	-7.3	10,457	-0.07%
2023/08/10	7	14.58	1.5	14.41	14.70	5.5	10,312	0.05%
2023/08/09	1.6	15.17	0	0.00	15.10	1.6	10,074	0.02%
2023/08/08	2.2	16.87	3	16.95	16.75	-0.8	9,895	-0.01%
2023/08/07	0.6	16.48	0	0.00	16.50	0.6	9,784	0.01%
2023/08/04	1	16.25	0	0.00	16.25	1	9,731	0.01%
2023/08/02	0.2	16.40	4	16.04	16.15	-3.8	9,702	-0.04%
2023/08/01	0.2	16.74	0	0.00	16.65	0.2	9,609	0.00%
2023/07/28	1.3	16.97	0	0.00	16.95	1.3	9,484	0.01%
2023/07/27	3	16.65	6	17.28	17.20	-3	9,398	-0.03%
2023/07/26	0.7	16.72	5.5	16.40	16.45	-4.8	9,213	-0.05%
2023/07/25	7.3	17.69	1	17.40	17.65	6.3	8,969	0.07%
2023/07/24	4	17.70	3	17.50	17.25	1	8,812	0.01%
2023/07/21	3.2	18.08	9	17.75	17.70	-5.8	8,670	-0.07%
2023/07/20	4.2	19.36	0	0.00	18.90	4.2	8,434	0.05%
2023/07/19	10.1	18.95	9	19.12	19.20	1.1	8,219	0.01%
2023/07/18	1.7	18.79	1	19.05	18.20	0.7	7,875	0.01%
2023/07/17	11	19.18	10	18.92	18.95	1	7,689	0.01%
2023/07/14	8	19.24	79	18.75	18.75	-71	7,505	-0.95%
2023/07/13	42	19.80	48	19.77	19.15	-6	7,164	-0.08%
2023/07/12	12	18.35	18	18.18	18.90	-6	6,415	-0.09%
2023/07/11	358	17.68	357.3	17.94	17.70	0.7	5,935	0.01%	大買/大賣/
2023/07/10	5	17.40	26	16.59	17.50	-21	5,248	-0.40%
2023/07/07	0	0.00	2	15.83	15.95	-2	4,908	-0.04%
2023/07/06	0	0.00	6	15.52	15.40	-6	4,824	-0.12%
2023/07/05	0	0.00	2	15.13	15.20	-2	4,789	-0.04%
2023/07/04	0	0.00	14	15.02	14.90	-14	4,762	-0.29%
2023/07/03	0	0.00	6	15.50	15.25	-6	4,747	-0.13%
2023/06/30	0	0.00	5	14.95	15.15	-5	4,708	-0.11%
2023/06/29	0	0.00	7	14.84	14.70	-7	4,689	-0.15%
2023/06/28	0	0.00	1	14.65	14.55	-1	4,674	-0.02%
2023/06/27	1	14.30	20	14.13	14.40	-19	4,644	-0.41%
2023/06/26	192	16.15	114	15.56	15.25	78	4,497	1.73%	大買/大賣/
2023/06/21	443	15.99	442.6	16.25	15.85	0.4	4,000	0.01%	大買/大賣/
2023/06/20	2.6	14.58	146	14.51	15.55	-143.4	3,047	-4.71%	大賣/鉅額交易
2023/06/19	159	13.85	59	14.11	14.15	100	2,575	3.88%	大買/
2023/06/16	0	0.00	44	13.55	13.55	-44	1,831	-2.40%
2023/06/15	0	0.00	0	12.35	12.35	0	1,761	0.00%
2023/06/14	24.2	11.26	0	0.00	11.25	24.2	1,665	1.45%
2023/06/13	27	11.01	20	11.20	11.00	7	1,634	0.43%
2023/06/12	2	10.98	0	0.00	10.95	2	1,616	0.12%
2023/06/09	10	10.89	0	0.00	10.85	10	1,595	0.63%
2023/06/08	9	10.66	0	10.65	10.60	9	1,567	0.57%
2023/06/07	4.2	10.83	0	0.00	10.80	4.2	1,573	0.26%
2023/06/06	5	10.75	0	0.00	10.90	5	1,579	0.32%
2023/06/05	35	10.91	0	0.00	10.85	35	1,580	2.21%
2023/05/02	0	0.00	5	10.30	10.25	-5	1,668	-0.30%
2023/04/26	1	10.25	0	10.20	10.30	1	1,677	0.06%
2023/04/25	0	0.00	0	10.45	10.15	0	1,673	0.00%
2023/04/24	0	0.00	0	10.45	10.45	0	1,649	0.00%
2023/04/21	0	0.00	1	10.40	10.40	-1	1,637	-0.06%
2023/04/20	0	0.00	0	10.85	10.65	0	1,608	0.00%
2023/04/19	0	0.00	0	11.15	11.10	0	1,569	0.00%
2023/04/18	0	0.00	9	11.50	11.45	-9	1,532	-0.59%
2023/04/17	10.1	11.15	5	11.35	11.35	5.1	1,495	0.34%
2023/03/30	10	10.65	10	10.55	10.55	0	1,277	0.00%
2023/03/28	0	0.00	21	10.69	10.40	-21	1,265	-1.66%
2023/03/27	0	0.00	10	10.65	10.65	-10	1,253	-0.80%
2023/03/24	20	10.60	1	10.55	10.60	19	1,246	1.52%
2023/03/23	0	10.50	0	0.00	10.45	0	1,223	0.00%
2023/03/22	0	0.00	1	10.65	10.60	-1	1,209	-0.08%
2023/03/16	1	9.92	0	0.00	9.96	1	1,074	0.09%
2023/03/14	1	9.95	0	0.00	10.00	1	1,073	0.09%
2023/03/10	0	0.00	4	10.05	10.15	-4	1,076	-0.37%
2023/03/07	1	10.25	2	10.33	10.35	-1	1,051	-0.10%
2023/03/06	1	10.30	0	0.00	10.25	1	1,042	0.10%
2023/03/03	6	10.17	0	0.00	10.25	6	1,034	0.58%
2023/03/02	2	10.15	0	0.00	10.15	2	1,020	0.20%
2023/03/01	10	10.23	1	10.30	10.15	9	1,012	0.89%
2023/02/24	1	10.40	0	0.00	10.45	1	994	0.10%
2023/02/17	0	10.05	1	10.10	9.99	-1	841	-0.12%
2023/02/16	0	9.89	0	0.00	9.91	0	802	0.00%
2023/02/15	0	0.00	1	9.80	9.85	-1	795	-0.13%
2023/02/14	0	9.80	1.1	9.67	9.78	-1.1	782	-0.14%
2023/02/10	0	0.00	2	9.52	9.57	-2	737	-0.27%
2023/02/08	0	9.65	0	0.00	9.63	0	719	0.00%
2023/02/07	0	0.00	1	9.65	9.67	-1	705	-0.14%
2023/02/06	2	9.35	0	0.00	9.52	2	676	0.30%
2023/02/02	0	0.00	2	9.13	9.18	-2	624	-0.32%
2023/01/31	2	9.09	0	0.00	9.07	2	624	0.32%
2023/01/30	5	8.86	0	0.00	8.89	5	616	0.81%
2023/01/12	0	0.00	0.4	9.05	8.94	-0.4	603	-0.07%
2023/01/10	0	0.00	0.7	9.00	8.97	-0.7	612	-0.11%
2022/12/27	0.1	9.05	0	0.00	8.99	0.1	694	0.01%
2022/12/21	1	8.73	0	0.00	8.83	1	737	0.14%
2022/12/16	0.3	8.97	0	0.00	8.90	0.3	788	0.04%
2022/12/14	1	8.96	0	0.00	9.08	1	804	0.12%
2022/11/22	0.1	9.10	0	0.00	9.05	0.1	1,229	0.01%
2022/11/16	0	0.00	0	9.20	9.15	0	1,273	0.00%
2022/11/02	0.1	8.95	0	0.00	8.93	0.1	1,478	0.01%
2022/11/01	0	8.72	0	0.00	8.73	0	1,476	0.00%
2022/10/19	0	0.00	1	9.14	9.07	-1	1,581	-0.06%
2022/10/18	0	0.00	2	9.16	9.15	-2	1,590	-0.13%
2022/10/14	0	0.00	2	8.99	8.97	-2	1,625	-0.12%
2022/10/07	0	0.00	3	9.37	9.36	-3	1,643	-0.18%
2022/10/03	1	8.78	0	0.00	8.82	1	1,663	0.06%
2022/09/28	0.1	8.28	0	0.00	8.23	0.1	1,702	0.01%
2022/09/26	1	8.77	0	0.00	8.59	1	1,707	0.06%
2022/09/23	0	0.00	1	9.17	9.12	-1	1,703	-0.06%
2022/09/22	1	9.23	0	0.00	9.20	1	1,732	0.06%
2022/09/21	0.1	9.25	1	9.23	9.18	-0.9	1,732	-0.05%
2022/09/19	0.1	9.45	0	0.00	9.31	0.1	1,773	0.01%
2022/09/15	1	9.60	0	0.00	9.54	1	1,822	0.05%
2022/09/12	1	9.42	0	0.00	9.40	1	1,896	0.05%
2022/09/05	0.2	9.71	0	0.00	9.60	0.2	1,962	0.01%
2022/09/02	1	9.95	12	9.92	9.90	-11	1,958	-0.56%
2022/09/01	1	10.10	0	0.00	10.05	1	1,960	0.05%
2022/08/31	0	10.50	0	0.00	10.30	0	1,961	0.00%
2022/08/26	0.5	10.60	0	0.00	10.45	0.5	1,870	0.03%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/22	1	10.50	0	0.00	10.40	1	2,496	0.04%
2022/08/19	7	10.71	0	0.00	10.70	7	2,648	0.26%
2022/08/18	3	10.50	0	0.00	10.45	3	2,626	0.11%
2022/08/15	1	10.50	1	10.45	10.50	0	3,127	0.00%
2022/08/11	2	10.25	0	0.00	10.15	2	3,110	0.06%
2022/08/01	2	10.40	0	0.00	10.35	2	3,154	0.06%
2022/07/29	0	0.00	0.1	10.25	10.15	-0.1	3,139	0.00%
2022/07/28	0	0.00	0.2	10.25	10.10	-0.2	3,145	-0.01%
2022/07/26	1	10.05	0	0.00	10.10	1	3,138	0.03%
2022/07/08	0	0.00	0.9	9.48	9.48	-0.9	3,184	-0.03%
2022/07/07	0.2	9.21	0	0.00	9.22	0.2	3,180	0.00%
2022/07/06	0	0.00	1	9.07	9.02	-1	3,190	-0.03%
2022/07/04	0	0.00	5	9.17	9.05	-5	3,196	-0.16%
2022/06/30	1.1	9.96	1	9.69	9.68	0.1	3,217	0.00%
2022/06/28	1	10.10	1	10.25	10.10	0	3,243	0.00%
2022/06/22	0.1	9.89	0	0.00	9.76	0.1	3,260	0.00%
2022/06/16	0	0.00	1	10.30	10.10	-1	3,230	-0.03%
2022/06/08	0	0.00	0.3	10.70	10.65	-0.3	3,197	-0.01%
2022/06/07	0	0.00	0.1	10.65	10.50	-0.1	3,216	0.00%
2022/06/06	1	10.70	0	10.90	10.65	1	3,230	0.03%
2022/06/02	1	10.75	0.1	10.95	10.75	0.9	3,155	0.03%
2022/05/30	0.1	10.40	0	0.00	10.40	0.1	2,659	0.00%
2022/05/25	0.1	10.30	0	0.00	10.25	0.1	2,553	0.00%
2022/05/24	0.2	10.58	0	0.00	10.25	0.2	2,575	0.01%
2022/05/23	9	11.13	8	11.12	10.90	1	2,451	0.04%
2022/05/12	1	10.00	0	0.00	10.00	1	2,207	0.05%
2022/05/09	0	0.00	1	10.30	10.30	-1	2,352	-0.04%
2022/05/05	0.1	10.90	0	0.00	10.85	0.1	2,445	0.00%
2022/04/27	0	0.00	0.5	10.60	10.70	-0.5	2,599	-0.02%
2022/04/22	9	11.10	0	0.00	11.20	9	2,649	0.34%
2022/04/21	1	11.35	0	0.00	11.25	1	2,739	0.04%
2022/04/20	0	11.35	0	0.00	11.30	0	2,815	0.00%
2022/04/19	1	11.30	0	0.00	11.20	1	3,010	0.03%
2022/04/15	1	11.00	0	0.00	11.05	1	3,583	0.03%
2022/04/07	0	0.00	1	11.50	11.45	-1	6,608	-0.02%
2022/04/01	1	11.90	0	0.00	11.95	1	7,088	0.01%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/21	1	12.90	0	0.00	12.90	1	9,065	0.01%
2022/03/10	0	0.00	4	13.10	13.10	-4	11,290	-0.04%
2022/03/09	4	12.80	1	12.50	12.80	3	11,254	0.03%
2022/03/08	3	12.20	0	0.00	12.15	3	11,217	0.03%
2022/03/03	0	0.00	10	13.05	13.00	-10	11,300	-0.09%
2022/02/24	0	0.00	5	12.90	12.85	-5	11,276	-0.04%
2022/02/23	0	0.00	5	13.60	13.55	-5	11,268	-0.04%
2022/02/22	1	13.40	0	0.00	13.60	1	11,281	0.01%
2022/02/21	0	0.00	1	13.90	14.00	-1	11,304	-0.01%
2022/02/18	15	13.80	0	0.00	13.85	15	11,289	0.13%
2022/02/17	0	0.00	14	13.85	13.85	-14	11,282	-0.12%
2022/02/16	0.1	14.10	1	14.30	14.10	-0.9	11,265	-0.01%
2022/02/14	0.1	13.80	0	0.00	13.90	0.1	11,236	0.00%
2022/02/10	0	0.00	1	14.20	14.20	-1	11,154	-0.01%
2022/02/09	1	14.35	0	0.00	14.30	1	11,116	0.01%
2022/02/08	2	13.75	0	0.00	14.00	2	11,059	0.02%
2022/02/07	1	13.05	6	13.48	13.45	-5	11,009	-0.05%
2022/01/21	1	13.60	0.1	13.40	13.25	0.9	10,923	0.01%
2022/01/20	0.5	13.77	0	0.00	13.70	0.5	10,900	0.00%
2022/01/19	0	0.00	0.1	13.60	13.60	-0.1	10,860	0.00%
2022/01/18	1	13.95	2	13.85	13.75	-1	10,828	-0.01%
2022/01/13	0	0.00	2	13.85	13.70	-2	10,673	-0.02%
2022/01/12	6	14.22	3	14.20	14.00	3	10,594	0.03%
2022/01/11	2	14.20	0	0.00	14.15	2	10,392	0.02%
2022/01/07	2	14.80	18	14.71	14.55	-16	9,773	-0.16%
2022/01/06	1.1	15.22	0	0.00	15.15	1.1	9,598	0.01%
2022/01/05	5	15.29	6	15.15	14.90	-1	9,413	-0.01%
2022/01/04	4	15.68	18	15.62	15.10	-14	8,986	-0.16%
2022/01/03	838	16.20	817	16.15	16.10	21	8,602	0.24%	大買/大賣/
2021/12/30	0	0.00	1.9	15.47	16.00	-1.9	7,340	-0.03%
2021/12/29	7	14.75	1	14.65	14.55	6	6,655	0.09%
2021/12/28	1	14.65	3	14.77	14.60	-2	6,490	-0.03%
2021/12/27	3	14.15	0	0.00	14.45	3	6,159	0.05%
2021/12/24	0	0.00	2	14.20	14.10	-2	6,077	-0.03%
2021/12/23	0	0.00	1	14.30	14.35	-1	6,005	-0.02%
2021/12/22	5	14.55	3	14.28	14.30	2	5,924	0.03%
2021/12/20	1	14.10	1	14.05	14.10	0	5,307	0.00%
2021/12/17	7	14.27	45	13.92	14.00	-38	5,250	-0.72%
2021/12/16	17	14.74	3	14.90	14.85	14	5,064	0.28%
2021/12/15	48	14.51	4	14.74	14.60	44	4,812	0.91%
2021/12/14	511	14.48	481	16.08	14.10	30	4,038	0.74%	大買/大賣/
2021/12/13	1	14.85	11	15.48	15.55	-10	3,048	-0.33%
2021/12/10	326	13.60	315	13.32	14.15	11	2,758	0.40%	大買/大賣/
2021/12/09	1	12.05	7	12.74	12.90	-6	2,045	-0.29%
2021/12/08	5	11.65	0	0.00	11.75	5	1,838	0.27%
2021/12/06	0	0.00	2	11.45	11.45	-2	1,682	-0.12%
2021/11/23	2	11.38	0	0.00	11.25	2	1,424	0.14%
2021/11/22	0	0.00	2	11.55	11.70	-2	1,376	-0.15%
2021/11/15	2	10.88	0	0.00	10.85	2	1,236	0.16%
2021/11/01	0	0.00	1	11.40	11.40	-1	1,313	-0.08%
2021/10/26	0	0.00	1	11.20	11.20	-1	1,332	-0.08%
2021/10/25	1	11.30	0	0.00	11.35	1	1,338	0.07%
2021/10/20	0	0.00	20	10.95	10.80	-20	1,380	-1.45%
2021/10/18	0	0.00	3	10.70	10.70	-3	1,458	-0.21%
2021/10/04	0.1	10.40	0	0.00	10.20	0.1	1,738	0.01%
2021/09/29	0.1	11.30	0	0.00	11.15	0.1	1,707	0.00%
2021/09/03	0	0.00	0.1	11.85	11.85	-0.1	1,819	-0.01%
2021/09/01	0	0.00	0.1	12.10	12.00	-0.1	1,827	0.00%
2021/08/31	0	0.00	0.2	12.00	11.90	-0.2	1,861	-0.01%
2021/08/30	0	0.00	0	12.10	11.85	0	1,869	0.00%
2021/08/24	0.1	11.85	0	0.00	11.75	0.1	1,895	0.00%
2021/08/23	0	0.00	1	12.05	12.15	-1	1,923	-0.05%
2021/08/20	0.1	11.50	2	11.40	11.50	-1.9	1,928	-0.10%
2021/08/18	10	12.00	0	0.00	12.00	10	1,917	0.52%
2021/08/09	0	0.00	3	13.45	13.30	-3	2,041	-0.15%
2021/08/04	11	13.78	12	14.05	14.10	-1	2,129	-0.05%
2021/08/02	0	0.00	6	13.40	13.55	-6	2,198	-0.27%
2021/07/20	2	13.60	0	0.00	13.45	2	3,015	0.07%
2021/07/19	0	0.00	2	14.35	14.25	-2	3,107	-0.06%
2021/07/13	12	13.91	2	13.90	13.70	10	3,579	0.28%
2021/07/08	0	0.00	1	13.70	13.40	-1	3,902	-0.03%
2021/06/30	1	13.50	1	13.55	13.50	0	4,552	0.00%
2021/06/29	1	13.55	1	13.40	13.40	0	4,776	0.00%
2021/06/28	2	13.95	0	0.00	13.75	2	5,029	0.04%
2021/06/25	1	13.90	1	14.05	14.15	0	5,310	0.00%
2021/06/24	10	13.90	0	0.00	13.85	10	5,440	0.18%
2021/06/23	10	13.55	0	0.00	13.55	10	5,450	0.18%
2021/06/22	0	0.00	1	13.25	13.15	-1	5,483	-0.02%
2021/06/21	0	0.00	1	13.20	13.25	-1	5,511	-0.02%
2021/06/18	1	13.80	0	0.00	13.65	1	5,603	0.02%
2021/06/02	1	14.30	0	0.00	14.05	1	6,359	0.02%
2021/05/31	1	13.70	1	14.05	13.80	0	6,353	0.00%
2021/05/17	0	0.00	4	11.20	11.20	-4	6,454	-0.06%
2021/05/03	0	0.00	23	16.17	15.85	-23	6,039	-0.38%
2021/04/29	2	17.05	1	17.05	17.05	1	5,940	0.02%
2021/04/28	1	17.70	0	0.00	17.75	1	5,858	0.02%
2021/04/27	5	17.68	1	18.10	17.70	4	5,780	0.07%
2021/04/26	9	18.14	2	18.25	18.25	7	5,597	0.13%
2021/04/23	1	18.00	1	17.90	18.00	0	5,401	0.00%
2021/04/22	10	18.29	5	17.20	17.00	5	5,269	0.09%
2021/04/21	37	17.84	7	18.15	18.35	30	5,031	0.60%
2021/04/19	0	0.00	11	17.31	17.25	-11	4,883	-0.23%
2021/04/16	2	17.48	4	17.56	17.40	-2	4,822	-0.04%
2021/04/15	0	0.00	22	17.52	17.45	-22	4,768	-0.46%
2021/04/14	4	16.40	46	16.42	16.75	-42	4,583	-0.92%
2021/04/13	11	17.44	18	17.59	16.90	-7	4,557	-0.15%
2021/04/12	21	18.07	31	17.83	17.70	-10	4,493	-0.22%
2021/04/09	3	17.43	0	0.00	17.35	3	4,339	0.07%
2021/04/07	0	0.00	1	17.00	17.35	-1	4,208	-0.02%
2021/04/06	3	16.58	2	17.33	16.85	1	4,178	0.02%
2021/04/01	16	17.30	4	17.48	17.00	12	4,311	0.28%
2021/03/31	4	16.50	7	16.84	16.85	-3	4,099	-0.07%
2021/03/30	8	15.94	2	16.28	16.10	6	3,892	0.15%
2021/03/29	1	15.40	4	15.68	15.40	-3	3,593	-0.08%
2021/03/25	2	14.60	0	0.00	14.55	2	3,595	0.06%
2021/03/24	4	14.95	0	0.00	14.90	4	3,567	0.11%
2021/03/23	12	15.62	27	15.42	15.10	-15	3,541	-0.42%
2021/03/22	14	15.41	5	15.70	15.55	9	3,447	0.26%
2021/03/19	14	15.53	0	0.00	15.00	14	3,346	0.42%
2021/03/18	24	14.59	30	14.84	15.30	-6	3,049	-0.20%
2021/03/10	0	0.00	3	13.80	13.80	-3	3,338	-0.09%
2021/03/08	4	13.59	0	0.00	13.50	4	3,479	0.11%
2021/03/05	6	13.53	5	13.75	13.50	1	3,730	0.03%
2021/03/04	1	13.90	0	0.00	13.95	1	3,922	0.03%
2021/03/03	0	0.00	5	14.00	14.10	-5	3,955	-0.13%
2021/03/02	190	14.37	0	0.00	13.85	190	3,969	4.79%	大買/鉅額交易
2021/02/18	30	13.30	0	0.00	13.45	30	4,610	0.65%
2021/02/17	20	13.10	0	0.00	13.10	20	4,609	0.43%
2021/01/13	0	0.00	1	14.10	14.00	-1	4,188	-0.02%
2021/01/11	0	0.00	8	13.80	13.80	-8	4,076	-0.20%
2021/01/06	0	0.00	49	13.89	13.80	-49	4,117	-1.19%
2021/01/05	0	0.00	1	14.50	14.30	-1	4,033	-0.02%
2020/12/31	2	14.13	0	0.00	14.10	2	3,966	0.05%
2020/12/28	1	15.00	1	14.60	14.85	0	3,815	0.00%
2020/12/22	8	14.25	8	13.59	13.80	0	3,450	0.00%
2020/12/18	0	0.00	1	13.75	13.70	-1	3,302	-0.03%
2020/12/17	1	13.95	0	0.00	13.85	1	3,288	0.03%
2020/12/15	1	14.30	1	14.25	13.65	0	3,289	0.00%
2020/12/10	0	0.00	1	14.00	13.95	-1	3,164	-0.03%
2020/12/09	1	14.60	0	0.00	14.10	1	3,119	0.03%
2020/12/07	5	14.89	5	14.22	14.25	0	3,048	0.00%
2020/12/04	0	0.00	1	14.25	14.50	-1	2,894	-0.03%
2020/12/03	0	0.00	1	13.65	13.65	-1	2,678	-0.04%
2020/12/02	3	13.90	3	14.20	13.90	0	2,725	0.00%
2020/12/01	10	14.16	6	14.15	14.30	4	2,750	0.15%
2020/11/30	16	13.60	82	13.58	13.70	-66	2,681	-2.46%
2020/11/25	0	0.00	8	12.55	12.55	-8	2,452	-0.33%
2020/11/23	20	12.51	2	12.55	12.65	18	2,395	0.75%
2020/11/20	17	13.10	0	0.00	12.65	17	2,329	0.73%
2020/11/19	0	0.00	18	12.72	12.90	-18	1,896	-0.95%
2020/11/17	0	0.00	2	11.50	11.55	-2	1,568	-0.13%
2020/11/16	1	11.80	1	11.90	11.70	0	1,609	0.00%
2020/11/12	2	11.40	1.2	11.39	11.40	0.8	1,595	0.05%
2020/11/10	0	0.00	4	11.25	11.25	-4	1,632	-0.25%
2020/10/30	1	11.05	0	0.00	11.05	1	1,682	0.06%
2020/10/29	1	11.00	1	11.25	11.25	0	1,687	0.00%
2020/10/28	0	0.00	1	11.70	11.45	-1	1,721	-0.06%
2020/10/22	2	11.55	0	0.00	11.65	2	1,837	0.11%
2020/10/16	1	11.55	0	0.00	11.65	1	1,866	0.05%
2020/10/15	5	12.05	0	0.00	11.80	5	1,877	0.27%
2020/10/13	0	0.00	3	11.30	11.30	-3	1,825	-0.16%
2020/09/28	6	10.90	0	0.00	11.15	6	2,341	0.26%
2020/09/25	15	10.88	0	0.00	10.65	15	2,363	0.63%
2020/09/18	3	12.00	0	0.00	11.95	3	2,341	0.13%
2020/09/16	3	11.90	3	11.85	11.85	0	2,339	0.00%
2020/09/15	3	11.70	3	11.80	11.80	0	2,358	0.00%
2020/09/10	7	12.20	0	0.00	11.90	7	2,400	0.29%
2020/09/09	0	0.00	7	12.20	12.20	-7	2,363	-0.30%
2020/09/08	6	12.00	2	11.90	11.90	4	2,353	0.17%
2020/09/07	7	12.18	1	12.40	12.15	6	2,355	0.25%
2020/09/04	1	11.80	0	0.00	12.50	1	2,284	0.04%
2020/09/03	2	12.05	2	11.85	11.85	0	2,171	0.00%
2020/08/24	0	0.00	6	10.60	10.60	-6	2,117	-0.28%
2020/08/21	0	0.00	5	10.60	10.60	-5	2,125	-0.24%
2020/08/20	4	10.20	0	0.00	10.40	4	2,123	0.19%
2020/08/17	4	11.60	0	0.00	11.70	4	2,075	0.19%
2020/08/14	0	0.00	10	11.15	11.30	-10	2,038	-0.49%
2020/08/12	4	11.20	0	0.00	11.25	4	2,032	0.20%
2020/08/06	2	11.65	0	0.00	11.60	2	2,045	0.10%
2020/07/31	3	11.93	1	12.00	12.00	2	2,039	0.10%
2020/07/24	1	11.30	0	0.00	11.25	1	1,988	0.05%
2020/07/23	2	11.65	0	0.00	11.60	2	2,022	0.10%
2020/07/21	0	0.00	1	11.85	11.80	-1	2,025	-0.05%
2020/07/17	11	12.03	0	0.00	11.55	11	2,006	0.55%
2020/07/16	1	11.70	0	0.00	11.60	1	1,998	0.05%
2020/07/15	0	0.00	22	11.89	11.65	-22	2,019	-1.09%
2020/07/14	2	11.90	0	0.00	11.80	2	2,014	0.10%
2020/07/13	2	11.90	0	0.00	12.20	2	2,016	0.10%
2020/07/09	2	12.35	2	12.40	12.25	0	1,988	0.00%
2020/07/08	28	12.79	0	0.00	12.65	28	1,940	1.44%
2020/07/07	41	11.90	0	0.00	12.00	41	1,684	2.43%
2020/07/06	0	0.00	4	11.35	11.25	-4	1,610	-0.25%
2020/07/03	0.1	11.00	0	0.00	11.00	0.1	1,589	0.01%
2020/06/05	1	11.50	0	0.00	11.55	1	1,780	0.06%
2020/06/04	0	0.00	6	10.85	10.55	-6	1,705	-0.35%
2020/06/01	0	0.00	1	10.45	10.45	-1	1,891	-0.05%
2020/05/27	6	10.35	0	0.00	10.35	6	1,875	0.32%
2020/05/22	0	0.00	6	10.65	10.30	-6	1,885	-0.32%
2020/05/19	6	10.43	0	0.00	10.45	6	1,891	0.32%
2020/04/08	3	10.20	0	0.00	10.30	3	2,025	0.15%
2020/03/26	0	0.00	2	8.40	8.89	-2	1,865	-0.11%
2020/03/24	2	7.89	0	0.00	7.96	2	1,864	0.11%
2020/03/17	1	9.32	50	9.40	9.20	-49	1,863	-2.63%
2020/03/16	0	0.00	1	10.55	10.20	-1	1,821	-0.05%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/02/12	61	14.32	11	14.25	14.25	50	1,485	3.37%
2020/02/04	0	0.00	1	14.00	14.15	-1	1,458	-0.07%
2020/01/31	0	0.00	6	14.65	14.60	-6	1,451	-0.41%
2020/01/30	0	0.00	33	15.20	14.85	-33	1,448	-2.28%
2020/01/20	18	16.55	0	0.00	16.50	18	1,426	1.26%
2020/01/14	6	16.78	0	0.00	16.75	6	1,386	0.43%
2020/01/08	0	0.00	2	15.95	15.85	-2	1,288	-0.16%
2020/01/07	6	16.00	0	0.00	16.15	6	1,274	0.47%
2019/12/26	2	15.10	2	15.20	15.20	0	1,223	0.00%
2019/12/20	0	0.00	1	15.50	15.40	-1	1,256	-0.08%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/13	0	0.00	4	14.85	14.45	-4	1,184	-0.34%
2019/12/11	4	15.10	0	0.00	15.10	4	1,154	0.35%
2019/11/26	0	0.00	25	15.00	14.95	-25	1,223	-2.04%
2019/11/19	0	0.00	5	14.85	14.75	-5	1,174	-0.43%
2019/11/15	0	0.00	6	14.90	14.95	-6	1,174	-0.51%
2019/11/14	1	15.15	0	0.00	14.90	1	1,175	0.09%
2019/11/05	0	0.00	1	16.85	16.80	-1	1,135	-0.09%
2019/11/04	3	16.50	4	16.65	16.65	-1	1,149	-0.09%
2019/11/01	3	16.48	0	0.00	16.45	3	1,166	0.26%
2019/10/31	0	0.00	1	17.10	16.60	-1	1,182	-0.08%
2019/10/30	0	0.00	4	17.10	17.10	-4	1,166	-0.34%
2019/10/24	0	0.00	1	17.50	17.55	-1	1,175	-0.09%
2019/10/14	5	17.70	0	0.00	17.65	5	1,231	0.41%
2019/10/08	10	17.70	10	18.10	17.80	0	1,239	0.00%
2019/09/27	0	0.00	10	17.60	17.55	-10	1,105	-0.90%
2019/09/23	10	18.20	0	0.00	18.20	10	1,185	0.84%
2019/09/10	0	0.00	3	17.60	17.55	-3	1,232	-0.24%
2019/08/30	0	0.00	2	18.05	18.10	-2	1,247	-0.16%
2019/08/29	0	0.00	5	17.35	17.40	-5	1,213	-0.41%
2019/08/15	5	17.00	10	17.15	17.00	-5	1,341	-0.37%
2019/08/12	0	0.00	1	16.20	16.45	-1	1,350	-0.07%
2019/08/07	1	16.40	10	16.40	16.25	-9	1,368	-0.66%
2019/07/30	1	18.50	0	0.00	18.15	1	1,432	0.07%
2019/07/29	2	18.78	0	0.00	18.55	2	1,463	0.14%
2019/07/16	0	0.00	5	18.35	18.50	-5	2,294	-0.22%
2019/07/12	0	0.00	0.2	18.55	18.60	-0.2	2,396	-0.01%
2019/07/03	0	0.00	3	19.80	19.40	-3	3,047	-0.10%
2019/06/19	0	0.00	3	19.43	19.55	-3	3,892	-0.08%
2019/06/17	0	0.00	1	19.40	19.40	-1	4,123	-0.02%
2019/06/14	0	0.00	5	19.45	19.40	-5	4,192	-0.12%
2019/06/13	1	19.50	0	0.00	19.35	1	4,418	0.02%
2019/05/31	0	0.00	16	19.05	19.15	-16	5,623	-0.28%
2019/05/22	5	18.10	0	0.00	17.90	5	6,934	0.07%
2019/05/21	6	17.40	0	0.00	17.55	6	7,131	0.08%
2019/05/09	0	0.00	3	18.65	18.20	-3	8,684	-0.03%
2019/05/02	2	19.35	2	19.50	19.50	0	8,861	0.00%
2019/04/30	6	19.42	6	19.30	19.30	0	8,840	0.00%
2019/04/24	3	20.90	0	0.00	20.85	3	8,691	0.03%
2019/04/23	12	22.05	11	21.80	21.65	1	8,579	0.01%
2019/04/22	1	21.60	0	0.00	21.65	1	8,170	0.01%
2019/04/19	0	0.00	1	20.90	20.90	-1	8,086	-0.01%
2019/04/18	2	21.00	0	0.00	20.70	2	8,058	0.02%
2019/04/17	0	0.00	7	21.55	21.30	-7	7,997	-0.09%
2019/04/16	35	22.04	11	22.20	21.85	24	7,921	0.30%
2019/04/15	6	21.60	1	20.65	21.60	5	7,713	0.06%
2019/04/11	3	21.70	1	21.10	21.10	2	7,598	0.03%
2019/04/09	1	21.15	1	21.25	21.10	0	7,482	0.00%
2019/04/08	0	0.00	1	21.35	21.10	-1	7,475	-0.01%
2019/04/03	9	21.58	7	21.42	21.15	2	7,446	0.03%
2019/04/01	2	20.75	2	20.40	20.40	0	7,315	0.00%
2019/03/29	4	20.54	7	20.44	20.60	-3	7,273	-0.04%
2019/03/28	2	20.65	0	0.00	20.40	2	7,281	0.03%
2019/03/27	1	21.05	0	0.00	20.85	1	7,371	0.01%
2019/03/26	1	21.45	0	0.00	21.30	1	7,649	0.01%
2019/03/25	2	20.73	34	20.58	21.05	-32	7,476	-0.43%
2019/03/22	57	21.41	50	22.06	21.30	7	7,428	0.09%
2019/03/21	0	0.00	15	21.23	22.15	-15	7,226	-0.21%
2019/03/19	3	20.83	1	20.75	20.75	2	7,005	0.03%
2019/03/18	1	21.25	16	21.38	21.15	-15	6,945	-0.22%
2019/03/15	11	20.48	25.7	20.57	20.70	-14.7	6,757	-0.22%
2019/03/14	2	20.55	2	20.60	20.55	0	6,726	0.00%
2019/03/13	26	21.32	6	20.78	20.70	20	6,777	0.30%
2019/03/12	10	20.50	1	20.20	20.30	9	6,556	0.14%
2019/03/11	1	20.60	0	0.00	20.40	1	6,594	0.02%
2019/03/08	32	20.70	11	20.84	20.50	21	6,674	0.31%
2019/03/07	4	20.70	2	20.70	20.80	2	6,451	0.03%
2019/03/06	1	20.65	4	20.85	20.75	-3	6,282	-0.05%
2019/03/05	3	20.57	1	20.65	20.50	2	6,401	0.03%
2019/03/04	13	20.79	12	20.80	20.90	1	6,402	0.02%
2019/02/27	16	20.63	19	20.60	20.60	-3	6,134	-0.05%
2019/02/26	2	20.18	6	19.99	19.90	-4	5,759	-0.07%
2019/02/25	7	20.08	5	20.17	20.20	2	5,731	0.03%
2019/02/22	7	20.55	4	20.74	20.25	3	5,680	0.05%
2019/02/21	11	20.38	10	20.19	20.60	1	5,529	0.02%
2019/02/20	2	20.15	0	0.00	20.15	2	5,470	0.04%
2019/02/19	11	20.00	3	19.83	19.90	8	5,320	0.15%
2019/02/18	21	20.33	21	20.10	20.30	0	5,299	0.00%
2019/02/15	57	19.76	53	19.69	19.75	4	5,062	0.08%
2019/02/14	3	18.93	3	19.03	19.55	0	4,542	0.00%
2019/02/13	1	17.80	0	0.00	17.80	1	4,384	0.02%
2019/02/12	10	17.31	2	17.40	17.60	8	4,524	0.18%
2019/02/11	0	0.00	1	17.00	17.10	-1	4,604	-0.02%
2019/01/30	1	17.10	1	17.00	17.00	0	4,689	0.00%
2019/01/28	1	16.95	1	17.10	17.05	0	4,912	0.00%
2019/01/15	0	0.00	4	16.43	16.55	-4	5,809	-0.07%
2019/01/14	0	0.00	1	16.20	15.90	-1	5,862	-0.02%
2019/01/07	0	0.00	2	16.35	16.40	-2	6,030	-0.03%
2019/01/04	2	15.20	0	0.00	15.60	2	6,167	0.03%
2019/01/03	0	0.00	2	16.50	16.20	-2	6,201	-0.03%
2018/12/28	2	16.20	0	0.00	16.05	2	6,500	0.03%
2018/12/25	1	16.45	1	16.80	16.50	0	6,623	0.00%
2018/12/24	0	0.00	8	17.18	17.15	-8	6,751	-0.12%
2018/12/22	0	0.00	1	17.20	17.15	-1	6,778	-0.01%
2018/12/20	5	17.70	56	17.30	17.15	-51	7,010	-0.73%
2018/12/19	71	18.58	11	18.55	18.35	60	6,916	0.87%
2018/12/18	1	17.50	0	0.00	17.50	1	6,619	0.02%
2018/12/10	10	16.90	10	16.84	16.70	0	6,789	0.00%
2018/12/06	0	0.00	5	17.38	16.80	-5	6,864	-0.07%
2018/12/05	10	18.10	12	18.48	18.30	-2	6,779	-0.03%
2018/12/04	10	18.50	10	18.90	18.50	0	6,829	0.00%
2018/11/29	15	17.80	11	17.77	17.60	4	6,593	0.06%
2018/11/28	7	17.78	6	17.98	17.70	1	6,479	0.02%
2018/11/26	0	0.00	11	16.40	16.55	-11	6,309	-0.17%
2018/11/23	0	0.00	1	16.40	16.35	-1	6,312	-0.02%
2018/11/20	9	17.23	14	17.08	16.80	-5	6,274	-0.08%
2018/11/16	0	0.00	1	16.75	16.55	-1	6,064	-0.02%
2018/11/15	8	16.61	1	16.65	16.50	7	6,016	0.12%
2018/11/14	1	17.05	2	16.98	17.00	-1	5,907	-0.02%
2018/11/13	12	16.47	6	16.53	17.00	6	5,903	0.10%
2018/11/12	4	16.95	10	17.05	16.80	-6	5,826	-0.10%
2018/11/08	7	16.59	0	0.00	16.45	7	5,594	0.13%
2018/11/07	6	16.36	0	0.00	16.30	6	5,495	0.11%
2018/11/06	2	16.80	5	16.61	16.30	-3	5,555	-0.05%
2018/11/05	1	16.80	0	0.00	16.70	1	5,505	0.02%
2018/11/02	1	16.45	6	15.98	16.70	-5	5,372	-0.09%
2018/11/01	0	0.00	5	15.45	15.60	-5	5,116	-0.10%
2018/10/31	12	15.38	3	15.52	15.30	9	5,056	0.18%
2018/10/30	3	15.07	22	15.12	15.20	-19	4,960	-0.38%
2018/10/29	21	14.65	0	0.00	14.70	21	4,883	0.43%
2018/10/23	3	15.40	2	14.90	14.95	1	4,996	0.02%
2018/10/22	0	0.00	3	14.97	15.60	-3	4,969	-0.06%
2018/10/19	4	14.43	0	0.00	14.40	4	5,037	0.08%
2018/10/18	1	14.70	0	0.00	14.85	1	5,176	0.02%
2018/10/15	0	0.00	4	15.05	15.00	-4	6,193	-0.06%
2018/10/12	0	0.00	2	14.90	14.75	-2	6,200	-0.03%
2018/10/05	3	19.95	0	0.00	19.80	3	6,196	0.05%
2018/10/03	1	20.00	1	19.95	20.30	0	6,317	0.00%
2018/10/02	4	21.01	4	21.38	20.35	0	6,449	0.00%
2018/10/01	3	21.57	0	0.00	21.55	3	6,685	0.04%
2018/09/27	0	0.00	2	21.38	21.60	-2	6,970	-0.03%
2018/09/26	2	21.20	0	0.00	21.20	2	6,871	0.03%
2018/09/18	0	0.00	2	20.75	20.00	-2	7,955	-0.03%
2018/09/17	3	21.08	0	0.00	20.75	3	8,141	0.04%
2018/09/14	5	21.00	6	20.90	21.60	-1	8,374	-0.01%
2018/09/13	1	20.55	0	0.00	20.55	1	8,871	0.01%
2018/09/10	1	21.00	1	19.50	19.50	0	10,344	0.00%
2018/09/07	5	21.65	7	21.51	21.65	-2	10,298	-0.02%
2018/09/03	1	23.80	1	23.35	23.10	0	10,461	0.00%
2018/08/31	1	24.30	1	24.45	24.00	0	10,473	0.00%
2018/08/27	0	0.00	1	23.00	23.05	-1	10,485	-0.01%
2018/08/24	1	22.05	2	22.28	22.05	-1	10,536	-0.01%
2018/08/21	0	0.00	2	22.32	22.40	-2	11,172	-0.02%
2018/08/20	0	0.00	1	22.30	22.10	-1	11,180	-0.01%
2018/08/17	0	0.00	4	22.80	22.55	-4	11,181	-0.04%
2018/08/16	5	22.54	1	22.00	22.55	4	11,174	0.04%
2018/08/15	22	22.21	1	22.35	22.25	21	11,171	0.19%
2018/08/14	6	23.35	2	23.30	23.35	4	11,104	0.04%
2018/08/13	7	23.15	7	23.01	22.75	0	11,218	0.00%
2018/08/10	10	25.37	13	25.17	24.80	-3	11,066	-0.03%
2018/08/09	6	25.85	10	25.85	25.80	-4	11,022	-0.04%
2018/08/08	3	26.63	5	26.55	26.10	-2	11,075	-0.02%
2018/08/07	0	0.00	3	26.87	26.80	-3	11,112	-0.03%
2018/08/06	151	27.43	144	27.16	26.80	7	11,158	0.06%	大買/大賣/
2018/08/03	232	27.71	237	27.26	27.80	-5	11,206	-0.04%	大買/大賣/
2018/08/02	12	28.45	2	27.35	27.10	10	11,191	0.09%
2018/08/01	5	28.69	0	0.00	28.65	5	11,116	0.04%
2018/07/31	3	29.10	4	28.83	28.75	-1	11,093	-0.01%
2018/07/30	3	29.03	2	28.65	28.60	1	11,145	0.01%
2018/07/27	0	0.00	4	29.19	29.50	-4	11,101	-0.04%
2018/07/26	10	29.51	28	29.07	28.75	-18	11,048	-0.16%
2018/07/25	10	29.53	7	29.23	29.20	3	10,983	0.03%
2018/07/24	6.2	29.81	6	29.88	29.75	0.2	10,894	0.00%
2018/07/23	10	29.52	4	29.76	29.00	6	10,692	0.06%
2018/07/20	17	29.11	14	29.51	30.25	3	10,404	0.03%
2018/07/19	2	28.20	1	28.25	28.50	1	9,941	0.01%
2018/07/18	2	28.95	2	28.63	28.15	0	9,977	0.00%
2018/07/16	12	28.50	8	28.35	27.75	4	9,749	0.04%
2018/07/13	2	28.78	2	28.93	28.50	0	9,704	0.00%
2018/07/11	3	28.85	2	29.05	28.70	1	9,559	0.01%
2018/07/10	1	28.80	0	0.00	28.80	1	9,516	0.01%
2018/07/09	15	28.69	17	28.94	28.90	-2	9,332	-0.02%
2018/07/06	2	28.65	4	28.13	29.10	-2	8,951	-0.02%
2018/07/05	1	27.55	0	0.00	26.70	1	8,674	0.01%
2018/07/04	1	27.45	1	26.40	26.40	0	8,667	0.00%
2018/07/03	2	28.15	5	27.25	27.10	-3	8,645	-0.03%
2018/07/02	13	28.64	2	28.70	28.30	11	8,549	0.13%
2018/06/29	17	28.97	15	28.84	28.70	2	8,516	0.02%
2018/06/28	8	28.32	4	29.08	27.90	4	8,497	0.05%
2018/06/27	7	28.93	17	28.19	29.25	-10	8,282	-0.12%
2018/06/26	13	28.84	2	28.85	28.40	11	7,862	0.14%
2018/06/25	0	0.00	2	30.00	27.90	-2	7,912	-0.03%
2018/06/22	508	30.06	514	31.56	30.00	-6	7,719	-0.08%	大買/大賣/
2018/06/21	29	29.86	36	30.75	31.15	-7	7,077	-0.10%
2018/06/20	33	28.15	57	28.04	28.90	-24	6,337	-0.38%
2018/06/19	40	26.95	2	26.00	26.95	38	5,755	0.66%
2018/06/15	0	0.00	64	25.29	25.15	-64	5,566	-1.15%
2018/06/14	47	26.68	1	26.65	26.10	46	5,531	0.83%
2018/06/13	20	25.50	0	0.00	25.45	20	5,452	0.37%
2018/06/08	5	26.23	5	26.18	26.00	0	5,461	0.00%
2018/06/06	0	0.00	1	27.05	27.05	-1	5,647	-0.02%
2018/06/05	4	26.89	0	0.00	26.65	4	5,842	0.07%
2018/06/04	0	0.00	1	26.20	26.10	-1	5,868	-0.02%
2018/05/31	3	27.90	6	26.98	26.50	-3	5,749	-0.05%
2018/05/30	142	28.44	143	29.11	28.35	-1	5,640	-0.02%	大買/大賣/
2018/05/29	11	28.90	8	28.79	28.90	3	5,324	0.06%
2018/05/28	1	26.55	0	0.00	26.30	1	5,210	0.02%
2018/05/25	0	0.00	2	26.15	26.10	-2	5,249	-0.04%
2018/05/24	2	26.95	0	0.00	26.65	2	5,281	0.04%
2018/05/23	1	26.95	0	0.00	26.60	1	5,324	0.02%
2018/05/22	4	27.33	0	0.00	27.05	4	5,393	0.07%
2018/05/21	2	27.70	6	27.58	27.80	-4	5,422	-0.07%
2018/05/18	0	0.00	1	26.55	25.90	-1	5,355	-0.02%
2018/05/17	5	27.09	0	0.00	26.55	5	5,550	0.09%
2018/05/16	2	26.80	2	27.50	27.60	0	5,693	0.00%
2018/05/15	1	26.85	1	26.85	26.85	0	5,781	0.00%
2018/05/14	2	26.30	0	0.00	26.30	2	5,912	0.03%
2018/05/11	0	0.00	1	25.50	26.65	-1	6,014	-0.02%
2018/05/10	1	25.30	3	25.70	25.20	-2	5,914	-0.03%
2018/05/09	3	24.52	0	0.00	24.60	3	5,892	0.05%
2018/05/08	3	25.02	3	24.95	25.05	0	5,890	0.00%
2018/05/07	6	24.72	6	24.89	25.05	0	5,933	0.00%
2018/05/03	1	24.00	1	24.15	23.85	0	5,928	0.00%
2018/05/02	1	23.85	0	0.00	23.70	1	5,947	0.02%
2018/04/30	92	23.24	92	23.05	23.25	0	5,972	0.00%
2018/04/27	6	22.90	7	22.54	22.30	-1	6,007	-0.02%
2018/04/26	0	0.00	2	21.20	21.00	-2	6,148	-0.03%
2018/04/24	1	20.00	14	19.35	20.90	-13	6,808	-0.19%
2018/04/23	2	21.23	1	20.95	21.00	1	6,836	0.01%
2018/04/20	0	0.00	1	22.65	22.65	-1	7,062	-0.01%
2018/04/18	0	0.00	10	22.15	22.30	-10	7,466	-0.13%
2018/04/17	0	0.00	2	22.70	22.20	-2	7,541	-0.03%
2018/04/16	2	23.50	2	24.25	23.20	0	7,687	0.00%
2018/04/11	0	0.00	20	23.40	23.40	-20	8,792	-0.23%
2018/04/03	1	26.00	20	25.70	25.75	-19	10,503	-0.18%
2018/04/02	73	26.50	71	27.39	26.50	2	11,171	0.02%
2018/03/31	8	27.25	9	27.45	27.20	-1	11,562	-0.01%
2018/03/30	1	25.55	0	0.00	25.60	1	11,431	0.01%
2018/03/28	51	26.61	51	26.22	25.90	0	11,759	0.00%
2018/03/27	0	0.00	1	26.05	26.05	-1	11,555	-0.01%
2018/03/26	0	0.00	11	23.47	23.70	-11	11,556	-0.10%
2018/03/23	2	24.55	49	24.71	24.00	-47	11,587	-0.41%
2018/03/22	5	26.32	0	0.00	26.05	5	11,667	0.04%
2018/03/19	0	0.00	2	26.85	26.60	-2	12,383	-0.02%
2018/03/16	3	27.35	0	0.00	26.95	3	12,813	0.02%
2018/03/15	4	28.05	2	28.00	27.55	2	12,935	0.02%
2018/03/13	1	27.80	0	0.00	27.65	1	13,221	0.01%
2018/03/12	22	28.08	3	28.22	28.20	19	13,332	0.14%
2018/03/02	1	29.30	0	0.00	29.30	1	14,638	0.01%
2018/02/27	1	30.70	0	0.00	29.90	1	15,070	0.01%
2018/02/26	1	30.00	1	30.95	30.40	0	15,303	0.00%
2018/02/23	5	30.26	0	0.00	30.10	5	15,273	0.03%
2018/02/22	15	29.91	7	30.17	30.50	8	15,393	0.05%
2018/02/21	0	0.00	1	29.50	29.70	-1	15,313	-0.01%
2018/02/12	3	27.40	5	27.89	27.80	-2	15,343	-0.01%
2018/02/09	2	26.58	3	26.32	26.60	-1	15,288	-0.01%
2018/02/08	0	0.00	2	29.68	28.65	-2	15,097	-0.01%
2018/02/07	13	29.02	0	0.00	28.20	13	14,990	0.09%
2018/02/06	6	29.92	0	0.00	29.35	6	15,184	0.04%
2018/02/05	15	32.77	19	32.81	32.60	-4	14,999	-0.03%
2018/02/02	0	0.00	1	36.00	35.45	-1	14,916	-0.01%
2018/02/01	3	35.35	0	0.00	35.30	3	14,938	0.02%
2018/01/31	1	36.15	1	36.25	35.95	0	15,019	0.00%
2018/01/30	5	36.16	3	37.23	35.60	2	15,085	0.01%
2018/01/29	1	36.20	27	36.36	36.30	-26	15,087	-0.17%
2018/01/26	1	35.00	0	0.00	35.20	1	15,090	0.01%
2018/01/25	1	35.80	0	0.00	35.80	1	15,332	0.01%
2018/01/24	0	0.00	9	36.27	36.05	-9	15,375	-0.06%
2018/01/23	13	36.66	0	0.00	36.00	13	15,722	0.08%
2018/01/22	2	36.35	2	36.73	37.00	0	15,884	0.00%
2018/01/19	77	37.13	24	36.92	35.80	53	15,980	0.33%
2018/01/18	16	39.88	0	0.00	39.55	16	15,534	0.10%
2018/01/17	0	0.00	20	40.89	40.95	-20	15,414	-0.13%
2018/01/16	8	41.73	47	41.44	41.30	-39	15,409	-0.25%
2018/01/15	5	39.94	1	40.25	40.10	4	15,291	0.03%
2018/01/12	14	41.40	18	41.91	40.25	-4	15,232	-0.03%
2018/01/11	22	39.83	11	40.29	39.80	11	15,086	0.07%
2018/01/10	4	41.63	8	41.34	40.20	-4	15,058	-0.03%
2018/01/09	49	40.87	43	40.77	41.20	6	15,144	0.04%
2018/01/08	29	41.70	52	42.47	40.50	-23	15,071	-0.15%
2018/01/05	6	44.53	0	0.00	44.35	6	14,699	0.04%
2018/01/04	10	45.06	8	45.68	44.15	2	14,418	0.01%
2018/01/03	38	44.06	6	44.27	44.80	32	13,966	0.23%
2018/01/02	36	40.16	14.3	39.71	40.75	21.7	13,344	0.16%