達運 (6120)-元大-大甲券商分點個股進出

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
15.65
漲跌
▲0.10
漲幅
+0.64%
成交量
2,817張
產業
上市光電類股▼0.50%
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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/08	4	15.50	0	0.00	15.65	4	10,798	0.04%
2024/05/07	0	0.00	1.2	15.40	15.55	-1.2	10,891	-0.01%
2024/05/06	16	15.56	4	15.66	15.60	12	10,907	0.11%
2024/05/03	29	15.62	0	0.00	15.45	29	10,980	0.26%
2024/05/02	0	0.00	1	17.00	17.00	-1	10,665	-0.01%
2024/04/30	3.8	17.21	0	0.00	17.00	3.8	10,716	0.04%
2024/04/29	0	0.00	5	17.11	17.50	-5	10,872	-0.05%
2024/04/26	1	16.80	2	17.00	17.00	-1	10,955	-0.01%
2024/04/25	0	0.00	16	17.00	16.85	-16	11,515	-0.14%
2024/04/24	4	16.91	7	16.89	16.80	-3	12,382	-0.02%
2024/04/23	7	16.85	16.1	16.48	16.70	-9.1	12,508	-0.07%
2024/04/22	1	16.80	22	16.76	16.80	-21	12,501	-0.17%
2024/04/19	1	15.50	18	15.31	15.75	-17	12,587	-0.14%
2024/04/18	27	15.92	0	0.00	15.90	27	13,006	0.21%
2024/04/17	24	15.76	0	0.00	15.60	24	14,719	0.16%
2024/04/16	1	16.00	13	15.49	15.60	-12	15,102	-0.08%
2024/04/15	14	16.61	10	16.80	16.40	4	15,356	0.03%
2024/04/12	11	16.95	2	17.05	16.75	9	15,296	0.06%
2024/04/11	4	17.45	0	0.00	17.15	4	15,201	0.03%
2024/04/10	1	17.70	1	17.55	17.55	0	15,264	0.00%
2024/04/09	14	17.61	20	17.58	17.25	-6	15,120	-0.04%
2024/04/08	95	18.35	91	18.50	17.90	4	14,805	0.03%
2024/04/03	29.1	18.40	16.4	18.15	18.60	12.7	13,686	0.09%
2024/04/02	33	17.06	45	17.13	16.95	-12	12,806	-0.09%
2024/04/01	0	0.00	20	16.25	16.55	-20	12,262	-0.16%
2024/03/29	1	16.15	1	16.10	16.10	0	12,158	0.00%
2024/03/28	0	0.00	8	16.05	16.15	-8	12,089	-0.07%
2024/03/27	11	15.90	0	0.00	15.95	11	12,044	0.09%
2024/03/25	10	16.30	0	0.00	16.25	10	11,947	0.08%
2024/03/22	0	0.00	2	15.83	15.95	-2	11,882	-0.02%
2024/03/21	1	15.60	0	0.00	15.80	1	11,845	0.01%
2024/03/20	0	0.00	5	15.85	15.65	-5	11,799	-0.04%
2024/03/13	6	16.21	0	0.00	15.95	6	11,681	0.05%
2024/03/12	14	16.69	46	16.86	16.95	-32	11,466	-0.28%
2024/03/11	8	16.44	14.3	16.50	16.50	-6.3	11,000	-0.06%
2024/03/08	2	15.20	2	15.30	15.00	0	10,733	0.00%
2024/03/07	2.3	15.44	0	0.00	15.35	2.3	10,660	0.02%
2024/03/06	4	15.90	0	0.00	15.60	4	10,579	0.04%
2024/03/05	13	15.99	0	0.00	16.05	13	10,524	0.12%
2024/03/04	0	0.00	10	15.65	15.50	-10	10,356	-0.10%
2024/03/01	10.5	15.55	0	0.00	15.40	10.5	10,307	0.10%
2024/02/29	12	15.88	0	0.00	15.65	12	10,277	0.12%
2024/02/27	2	15.80	0	0.00	15.80	2	10,237	0.02%
2024/02/23	3.5	16.63	5	16.30	16.20	-1.5	10,157	-0.01%
2024/02/22	0.5	16.35	0	0.00	16.35	0.5	10,080	0.01%
2024/02/21	19	16.67	12	16.55	16.50	7	10,022	0.07%
2024/02/20	15	16.74	35	16.87	16.65	-20	9,965	-0.20%
2024/02/19	3	17.15	2	17.28	16.85	1	9,869	0.01%
2024/02/16	4	16.83	44	16.95	17.10	-40	9,692	-0.41%
2024/02/15	14	16.34	40	16.38	16.30	-26	9,410	-0.28%
2024/02/05	5	15.49	6	15.83	15.75	-1	9,238	-0.01%
2024/02/02	2.2	15.59	2	15.50	15.50	0.2	9,147	0.00%
2024/02/01	23	15.43	1	15.50	15.35	22	9,110	0.24%
2024/01/31	21	15.90	5	15.50	15.50	16	9,015	0.18%
2024/01/30	1	16.10	10	16.00	16.10	-9	8,903	-0.10%
2024/01/29	2	16.00	2	15.98	15.85	0	8,780	0.00%
2024/01/26	15	16.41	2	16.50	15.80	13	8,713	0.15%
2024/01/25	17	16.16	2	16.08	15.95	15	8,589	0.17%
2024/01/24	3.4	16.52	8	16.44	16.25	-4.6	8,453	-0.05%
2024/01/23	30	16.74	19	16.50	16.40	11	8,338	0.13%
2024/01/22	1.9	16.66	10	16.48	16.45	-8.1	8,093	-0.10%
2024/01/19	14	17.41	60	17.15	16.90	-46	7,868	-0.58%
2024/01/18	39	17.20	28	17.14	17.45	11	7,224	0.15%
2024/01/17	31	16.04	10	16.30	15.90	21	6,305	0.33%
2024/01/16	13.6	16.62	0	0.00	16.40	13.6	6,114	0.22%
2024/01/15	7.2	17.06	32	17.10	16.80	-24.8	5,822	-0.43%
2024/01/12	43.2	16.88	33	16.79	16.80	10.2	5,465	0.19%
2024/01/11	59	16.85	99.3	17.08	16.45	-40.3	4,982	-0.81%
2024/01/10	9	14.92	11	16.23	16.25	-2	3,206	-0.06%
2024/01/09	13	14.80	18	14.88	14.80	-5	2,785	-0.18%
2024/01/08	7	14.28	3	14.15	14.15	4	2,602	0.15%
2024/01/05	5	14.22	5	14.15	14.15	0	2,603	0.00%
2024/01/04	9	14.10	2	14.10	14.15	7	2,574	0.27%
2024/01/03	0	0.00	1	13.45	13.75	-1	2,566	-0.04%
2024/01/02	10	13.45	0	0.00	13.40	10	2,594	0.39%
2023/12/29	2	13.35	2	13.40	13.40	0	2,759	0.00%
2023/12/26	2	13.45	0	0.00	13.40	2	3,005	0.07%
2023/12/25	0.5	13.15	0	0.00	13.15	0.5	3,068	0.02%
2023/12/22	1	13.40	0	0.00	13.25	1	3,109	0.03%
2023/12/20	1	13.40	0	0.00	13.50	1	3,214	0.03%
2023/12/19	0.9	13.30	0	0.00	13.30	0.9	3,325	0.03%
2023/12/13	2	13.68	0	0.00	13.55	2	3,790	0.05%
2023/12/12	2	13.80	0	0.00	13.70	2	3,975	0.05%
2023/12/11	2.5	13.87	0	0.00	13.80	2.5	4,219	0.06%
2023/12/07	0.3	13.65	0	0.00	13.65	0.3	4,921	0.01%
2023/12/04	20	14.08	10	13.95	14.00	10	5,037	0.20%
2023/12/01	0	0.00	1	13.80	13.90	-1	5,055	-0.02%
2023/11/27	1	13.90	0	0.00	13.75	1	5,065	0.02%
2023/11/22	0.6	14.15	3	14.05	14.10	-2.4	5,085	-0.05%
2023/11/20	0	0.00	1	13.90	13.90	-1	5,056	-0.02%
2023/11/16	0.2	13.60	1	13.75	13.60	-0.8	5,154	-0.02%
2023/11/13	1	13.40	0	0.00	13.40	1	5,230	0.02%
2023/11/10	1.6	13.40	3	13.50	13.40	-1.4	5,277	-0.03%
2023/11/09	1	13.60	0	0.00	13.55	1	5,324	0.02%
2023/11/08	3	14.15	3	13.90	13.90	0	5,343	0.00%
2023/10/27	1	14.00	0	0.00	13.95	1	6,108	0.02%
2023/10/26	2	14.20	0	0.00	14.10	2	6,188	0.03%
2023/10/23	4	14.10	0	0.00	14.00	4	6,551	0.06%
2023/10/20	2	13.60	0	0.00	13.50	2	6,653	0.03%
2023/10/19	0	0.00	38	13.79	13.80	-38	6,736	-0.56%
2023/10/18	13	14.05	0	0.00	13.90	13	6,942	0.19%
2023/10/17	0	0.00	0.2	14.25	14.15	-0.2	7,104	0.00%
2023/10/16	3	14.50	0	0.00	14.30	3	7,417	0.04%
2023/10/13	1	14.75	13	15.00	14.70	-12	7,394	-0.16%
2023/10/12	2.3	14.98	0	0.00	14.85	2.3	7,571	0.03%
2023/10/11	1	14.85	21	14.99	14.75	-20	7,913	-0.25%
2023/10/06	64	16.00	0	0.00	15.90	64	8,521	0.75%
2023/10/05	1	16.10	5	16.34	16.30	-4	9,007	-0.04%
2023/10/04	0	0.00	10	15.80	16.20	-10	9,543	-0.10%
2023/10/03	0	0.00	4	15.80	16.05	-4	9,820	-0.04%
2023/10/02	0	0.00	1	16.15	16.15	-1	9,763	-0.01%
2023/09/28	2	15.88	2	16.10	15.80	0	9,746	0.00%
2023/09/27	3	16.00	7	15.95	15.90	-4	9,694	-0.04%
2023/09/26	2	15.90	12	16.00	15.80	-10	9,679	-0.10%
2023/09/25	1	15.90	2	16.03	16.05	-1	9,699	-0.01%
2023/09/22	1	15.95	1	15.25	16.00	0	9,645	0.00%
2023/09/21	1	15.40	2	15.50	15.45	-1	9,548	-0.01%
2023/09/19	12	15.78	0	0.00	15.85	12	9,608	0.12%
2023/09/18	1	15.80	3	15.93	16.10	-2	9,959	-0.02%
2023/09/15	3	15.73	7	15.98	15.55	-4	10,661	-0.04%
2023/09/14	18	16.10	29	16.07	15.70	-11	10,989	-0.10%
2023/09/13	3	14.43	12	15.21	14.95	-9	11,493	-0.08%
2023/09/12	72	15.24	10	15.46	14.50	62	11,354	0.55%
2023/09/08	0	0.00	0.5	14.00	14.10	-0.5	10,897	0.00%
2023/09/06	0	0.00	20	14.65	14.60	-20	10,845	-0.18%
2023/09/01	2.7	15.05	130	14.99	14.90	-127.3	10,824	-1.18%	大賣/鉅額交易
2023/08/31	52	14.87	2	14.60	14.90	50	10,810	0.46%
2023/08/30	80	14.73	0	0.00	14.75	80	10,924	0.73%
2023/08/25	12	14.82	0.1	14.85	14.70	11.9	10,884	0.11%
2023/08/24	6	15.31	5	14.85	14.85	1	10,970	0.01%
2023/08/23	0	0.00	38	14.43	14.50	-38	10,905	-0.35%
2023/08/22	0	0.00	2	14.80	14.60	-2	10,845	-0.02%
2023/08/18	4	15.10	0	0.00	15.10	4	10,763	0.04%
2023/08/17	2	15.45	1.4	15.54	15.45	0.6	10,708	0.01%
2023/08/16	1	15.20	0	0.00	15.10	1	10,657	0.01%
2023/08/15	1	15.45	3	15.25	15.45	-2	10,600	-0.02%
2023/08/14	1.2	14.73	0	0.00	14.85	1.2	10,529	0.01%
2023/08/10	0.1	14.60	1	14.80	14.70	-0.9	10,312	-0.01%
2023/08/09	4.1	15.10	0	0.00	15.10	4.1	10,074	0.04%
2023/08/08	3	16.92	0.4	17.00	16.75	2.6	9,895	0.03%
2023/08/07	0	0.00	1	16.45	16.50	-1	9,784	-0.01%
2023/08/04	0	0.00	8	16.22	16.25	-8	9,731	-0.08%
2023/08/02	5.2	16.14	6	16.25	16.15	-0.8	9,702	-0.01%
2023/08/01	1.1	16.64	0	0.00	16.65	1.1	9,609	0.01%
2023/07/31	10.5	16.83	8	17.04	16.65	2.5	9,576	0.03%
2023/07/28	18	16.95	17	16.84	16.95	1	9,484	0.01%
2023/07/27	29.2	17.24	24	17.39	17.20	5.2	9,398	0.06%
2023/07/26	7.2	16.95	5	16.68	16.45	2.2	9,213	0.02%
2023/07/25	7	17.41	9.3	17.51	17.65	-2.3	8,969	-0.03%
2023/07/24	23	17.52	25	17.40	17.25	-2	8,812	-0.02%
2023/07/21	19	18.04	7	18.16	17.70	12	8,670	0.14%
2023/07/20	14	19.10	7	19.00	18.90	7	8,434	0.08%
2023/07/19	17	19.02	55	18.69	19.20	-38	8,219	-0.46%
2023/07/18	15	18.54	12	18.75	18.20	3	7,875	0.04%
2023/07/17	20	19.10	38	19.00	18.95	-18	7,689	-0.23%
2023/07/14	37	19.20	13	19.21	18.75	24	7,505	0.32%
2023/07/13	97	19.53	161	19.59	19.15	-64	7,164	-0.89%	大賣/
2023/07/12	14	18.20	26.7	18.47	18.90	-12.7	6,415	-0.20%
2023/07/11	29	17.78	5.4	17.17	17.70	23.6	5,935	0.40%
2023/07/10	15	17.14	56	17.48	17.50	-41	5,248	-0.78%
2023/07/07	19	15.72	103	15.80	15.95	-84	4,908	-1.71%	大賣/
2023/07/06	2	15.50	45	15.35	15.40	-43	4,824	-0.89%
2023/07/04	8	15.29	1	14.85	14.90	7	4,762	0.15%
2023/07/03	4	15.50	2	15.70	15.25	2	4,747	0.04%
2023/06/29	6	14.75	0	0.00	14.70	6	4,689	0.13%
2023/06/28	0	0.00	1	14.60	14.55	-1	4,674	-0.02%
2023/06/27	1.3	14.68	32	14.55	14.40	-30.7	4,644	-0.66%
2023/06/26	30.4	16.02	96	15.99	15.25	-65.6	4,497	-1.46%
2023/06/21	31	15.91	16	16.13	15.85	15	4,000	0.37%
2023/06/20	43	14.77	34	15.34	15.55	9	3,047	0.30%
2023/06/19	149	14.57	24.2	14.75	14.15	124.8	2,575	4.85%	大買/鉅額交易
2023/06/15	0	0.00	6	12.03	12.35	-6	1,761	-0.34%
2023/06/14	5	11.25	0	0.00	11.25	5	1,665	0.30%
2023/06/09	0	0.00	5	11.10	10.85	-5	1,595	-0.31%
2023/06/06	0	0.00	2	10.85	10.90	-2	1,579	-0.13%
2023/06/05	100	11.20	0	0.00	10.85	100	1,580	6.33%
2023/06/02	0.4	10.75	0	0.00	10.75	0.4	1,456	0.02%
2023/06/01	0	0.00	2	10.80	10.80	-2	1,459	-0.14%
2023/05/30	0	0.00	10	10.85	10.65	-10	1,441	-0.69%
2023/05/26	0.3	10.75	0	0.00	10.25	0.3	1,375	0.02%
2023/05/24	0	0.00	5	10.60	10.70	-5	1,424	-0.35%
2023/05/23	1	10.45	0	0.00	10.45	1	1,436	0.07%
2023/04/28	4	10.25	0	0.00	10.25	4	1,665	0.24%
2023/04/26	0	0.00	1	10.20	10.30	-1	1,677	-0.06%
2023/04/25	2	10.20	0	0.00	10.15	2	1,673	0.12%
2023/04/24	0.3	10.45	0	0.00	10.45	0.3	1,649	0.02%
2023/04/21	3	10.55	0	0.00	10.40	3	1,637	0.18%
2023/04/17	30	11.25	30	11.30	11.35	0	1,495	0.00%
2023/04/14	0	0.00	2	11.15	11.15	-2	1,448	-0.14%
2023/04/13	0	0.00	5	10.85	10.75	-5	1,381	-0.36%
2023/03/30	0	0.00	5	10.61	10.55	-5	1,277	-0.39%
2023/03/22	10	10.66	10	10.95	10.60	0	1,209	0.00%
2023/03/21	2	10.55	0	0.00	10.60	2	1,145	0.17%
2023/03/14	1	10.00	0	0.00	10.00	1	1,073	0.09%
2023/03/07	0	0.00	1	10.25	10.35	-1	1,051	-0.10%
2023/03/03	0	0.00	1	10.35	10.25	-1	1,034	-0.10%
2023/02/24	1	10.40	0	0.00	10.45	1	994	0.10%
2023/02/21	3	10.10	0	0.00	10.05	3	891	0.34%
2023/02/14	0.5	9.73	4	9.59	9.78	-3.5	782	-0.45%
2023/02/13	2	9.55	0	0.00	9.46	2	738	0.27%
2023/02/10	0	0.00	3	9.41	9.57	-3	737	-0.41%
2023/02/09	0.1	9.56	0	0.00	9.52	0.1	724	0.01%
2023/02/03	2	9.24	0	0.00	9.25	2	636	0.31%
2022/12/23	0.1	9.02	0	0.00	9.05	0.1	716	0.01%
2022/12/21	1	8.87	0	0.00	8.83	1	737	0.14%
2022/12/15	0	0.00	1	9.10	9.06	-1	793	-0.13%
2022/12/12	4	8.98	0	0.00	8.98	4	810	0.49%
2022/11/11	0	0.00	10	9.05	9.02	-10	1,334	-0.75%
2022/11/04	0	0.00	10	8.81	8.98	-10	1,463	-0.68%
2022/11/02	0	0.00	1	8.91	8.93	-1	1,478	-0.07%
2022/10/27	0.3	8.93	0	0.00	8.91	0.3	1,516	0.02%
2022/10/24	0	0.00	4	8.98	8.95	-4	1,553	-0.26%
2022/10/13	1	8.60	0	0.00	8.56	1	1,636	0.06%
2022/10/12	0	9.03	0	0.00	9.01	0	1,631	0.00%
2022/10/06	6.5	9.25	0	0.00	9.23	6.5	1,644	0.40%
2022/09/30	0	0.00	1	8.50	8.80	-1	1,678	-0.06%
2022/09/29	0	0.00	1	8.50	8.59	-1	1,689	-0.06%
2022/09/28	0	0.00	1	8.23	8.23	-1	1,702	-0.06%
2022/09/26	2.1	8.61	0	0.00	8.59	2.1	1,707	0.12%
2022/09/23	0	0.00	0	9.30	9.12	0	1,703	0.00%
2022/09/16	0.1	9.51	0	0.00	9.45	0.1	1,783	0.01%
2022/09/14	0.5	9.40	0	0.00	9.43	0.5	1,837	0.03%
2022/09/05	0	0.00	2	9.65	9.60	-2	1,962	-0.10%
2022/09/01	0	10.20	0	0.00	10.05	0	1,960	0.00%
2022/08/31	10	10.50	10	10.30	10.30	0	1,961	0.00%
2022/08/19	20	10.70	0	0.00	10.70	20	2,648	0.76%
2022/08/11	2	10.20	0	0.00	10.15	2	3,110	0.06%
2022/08/04	3	9.60	0	0.00	9.73	3	3,161	0.09%
2022/07/25	0	0.00	1	10.15	10.15	-1	3,133	-0.03%
2022/07/22	0	10.10	0	0.00	10.10	0	3,132	0.00%
2022/07/20	20	9.94	0	0.00	9.94	20	3,142	0.64%
2022/07/19	0	9.81	0	0.00	9.92	0	3,151	0.00%
2022/07/12	0	0.00	1	9.05	8.91	-1	3,182	-0.03%
2022/07/07	0	9.22	0	0.00	9.22	0	3,180	0.00%
2022/06/23	1	9.92	0	0.00	9.85	1	3,276	0.03%
2022/06/22	0.1	9.92	0	0.00	9.76	0.1	3,260	0.00%
2022/06/17	1	9.97	0	0.00	10.10	1	3,231	0.03%
2022/06/15	10	10.30	3	10.35	10.30	7	3,242	0.22%
2022/06/14	3	10.00	0	0.00	10.20	3	3,260	0.09%
2022/06/13	5	10.21	0	0.00	10.15	5	3,251	0.15%
2022/06/10	0	0.00	3	10.40	10.45	-3	3,247	-0.09%
2022/06/09	0	0.00	1	10.65	10.60	-1	3,235	-0.03%
2022/06/07	3	10.50	0	0.00	10.50	3	3,216	0.09%
2022/06/02	11	10.76	0	0.00	10.75	11	3,155	0.35%
2022/06/01	1	10.65	0	0.00	10.70	1	2,944	0.03%
2022/05/31	9	10.68	7	10.74	10.65	2	2,886	0.07%
2022/05/30	1	10.35	0	0.00	10.40	1	2,659	0.04%
2022/05/27	5	10.55	6	10.75	10.45	-1	2,700	-0.04%
2022/05/26	2	10.15	0	0.00	10.15	2	2,557	0.08%
2022/05/25	2	10.25	0	0.00	10.25	2	2,553	0.08%
2022/05/24	14	10.56	0	0.00	10.25	14	2,575	0.54%
2022/05/23	0	0.00	5	11.30	10.90	-5	2,451	-0.20%
2022/05/20	5	10.75	0	0.00	10.75	5	2,152	0.23%
2022/05/13	0	0.00	2	10.40	10.40	-2	2,197	-0.09%
2022/05/11	2	10.25	0	0.00	10.15	2	2,242	0.09%
2022/05/04	1	10.65	0	0.00	10.65	1	2,457	0.04%
2022/04/29	0	10.85	0	0.00	10.60	0	2,523	0.00%
2022/04/28	0.1	10.60	0	0.00	10.80	0.1	2,560	0.00%
2022/04/26	0.2	10.88	0	0.00	10.75	0.2	2,597	0.01%
2022/04/25	1	10.75	0	0.00	10.75	1	2,627	0.04%
2022/04/22	0	0.00	10	11.15	11.20	-10	2,649	-0.38%
2022/04/21	1	11.25	0	0.00	11.25	1	2,739	0.04%
2022/04/20	1	11.25	10	11.35	11.30	-9	2,815	-0.32%
2022/04/19	1	11.25	0	0.00	11.20	1	3,010	0.03%
2022/04/13	0	0.00	1	11.35	11.35	-1	3,916	-0.03%
2022/04/11	10	11.15	0	0.00	11.15	10	4,688	0.21%
2022/04/07	2	11.75	2.6	11.76	11.45	-0.6	6,608	-0.01%
2022/04/06	0.4	11.90	0	0.00	11.90	0.4	6,749	0.01%
2022/04/01	10	11.90	0	0.00	11.95	10	7,088	0.14%
2022/03/31	2.2	12.11	0	0.00	12.10	2.2	7,157	0.03%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/25	0	0.00	1	13.10	12.85	-1	7,848	-0.01%
2022/03/23	0	0.00	1	13.15	13.00	-1	8,054	-0.01%
2022/03/22	0	0.00	1	13.10	13.10	-1	8,294	-0.01%
2022/03/18	0	0.00	21	13.20	13.15	-21	10,021	-0.21%
2022/03/17	5	13.00	5	13.25	13.05	0	10,283	0.00%
2022/03/16	1	12.75	0	0.00	12.75	1	10,964	0.01%
2022/03/10	26	13.11	16	13.18	13.10	10	11,290	0.09%
2022/03/09	2	12.80	0	0.00	12.80	2	11,254	0.02%
2022/03/08	2	12.20	13	12.20	12.15	-11	11,217	-0.10%
2022/03/01	0	0.00	0.3	13.16	13.15	-0.3	11,239	0.00%
2022/02/25	3	12.85	0	0.00	12.80	3	11,249	0.03%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/18	0	0.00	1	13.80	13.85	-1	11,289	-0.01%
2022/02/17	0	0.00	0.1	13.95	13.85	-0.1	11,282	0.00%
2022/02/16	0	0.00	2	14.10	14.10	-2	11,265	-0.02%
2022/02/15	0	0.00	1	14.15	13.90	-1	11,272	-0.01%
2022/02/14	1	13.75	5	13.92	13.90	-4	11,236	-0.04%
2022/02/11	0	0.00	8	14.31	14.30	-8	11,205	-0.07%
2022/02/10	2	14.33	5	14.35	14.20	-3	11,154	-0.03%
2022/02/07	3	13.15	2	13.35	13.45	1	11,009	0.01%
2022/01/26	3	12.80	2	12.80	12.70	1	10,980	0.01%
2022/01/25	4	12.85	0	0.00	12.75	4	10,972	0.04%
2022/01/19	1	13.55	0	0.00	13.60	1	10,860	0.01%
2022/01/18	0	0.00	1	13.95	13.75	-1	10,828	-0.01%
2022/01/14	2	13.20	0	0.00	13.35	2	10,755	0.02%
2022/01/13	17.3	13.95	3	13.75	13.70	14.3	10,673	0.13%
2022/01/12	10	14.28	10	14.28	14.00	0	10,594	0.00%
2022/01/11	4	14.10	0	0.00	14.15	4	10,392	0.04%
2022/01/07	0.4	14.60	0	0.00	14.55	0.4	9,773	0.00%
2022/01/06	1	15.15	0	0.00	15.15	1	9,598	0.01%
2022/01/05	2.3	15.28	20	15.76	14.90	-17.8	9,413	-0.19%
2022/01/04	3.1	15.21	3	15.67	15.10	0.1	8,986	0.00%
2022/01/03	159.1	16.26	158.6	16.04	16.10	0.5	8,602	0.01%	大買/大賣/
2021/12/30	6	15.42	20	15.82	16.00	-14	7,340	-0.19%
2021/12/29	7.1	14.86	3	14.90	14.55	4.1	6,655	0.06%
2021/12/28	1	14.75	4.3	14.69	14.60	-3.3	6,490	-0.05%
2021/12/27	0.1	14.40	2	14.50	14.45	-1.9	6,159	-0.03%
2021/12/23	0	0.00	1	14.40	14.35	-1	6,005	-0.02%
2021/12/22	0	0.00	16	14.54	14.30	-16	5,924	-0.27%
2021/12/21	5	13.95	7	13.91	13.95	-2	5,385	-0.04%
2021/12/17	12	14.04	0.1	14.20	14.00	11.9	5,250	0.23%
2021/12/16	7	14.68	15	14.80	14.85	-8	5,064	-0.16%
2021/12/15	32	14.81	32	14.94	14.60	0	4,812	0.00%
2021/12/14	157	15.18	83	15.41	14.10	74	4,038	1.83%	大買/
2021/12/13	1	14.90	0	0.00	15.55	1	3,048	0.03%
2021/12/10	44	13.61	12	14.06	14.15	32	2,758	1.16%
2021/12/09	1	11.95	2	12.18	12.90	-1	2,045	-0.05%
2021/12/08	0	0.00	2	11.55	11.75	-2	1,838	-0.11%
2021/12/07	2	11.75	0	0.00	11.50	2	1,810	0.11%
2021/12/03	0	0.00	3	11.10	11.20	-3	1,678	-0.18%
2021/11/29	0.1	10.80	0	0.00	10.70	0.1	1,549	0.00%
2021/11/23	1	11.70	0	0.00	11.25	1	1,424	0.07%
2021/11/22	1	11.50	0	0.00	11.70	1	1,376	0.07%
2021/11/18	1	11.50	0	0.00	11.50	1	1,294	0.08%
2021/11/17	0	0.00	5	11.03	11.00	-5	1,240	-0.40%
2021/11/16	0	0.00	7	11.04	10.90	-7	1,240	-0.56%
2021/11/15	0	0.00	7	10.92	10.85	-7	1,236	-0.57%
2021/11/11	0	0.00	3	11.30	11.25	-3	1,194	-0.25%
2021/11/10	0	0.00	5	11.20	11.15	-5	1,203	-0.42%
2021/11/08	0	0.00	7	11.33	11.40	-7	1,220	-0.57%
2021/11/04	5	11.10	0	0.00	11.10	5	1,268	0.39%
2021/10/26	0	0.00	10	11.25	11.20	-10	1,332	-0.75%
2021/10/25	0	0.00	2	11.20	11.35	-2	1,338	-0.15%
2021/10/20	0.1	10.97	0	0.00	10.80	0.1	1,380	0.01%
2021/10/13	0.1	10.45	0	0.00	10.30	0.1	1,672	0.01%
2021/10/12	4	10.50	0.2	10.70	10.40	3.8	1,684	0.23%
2021/10/08	0	0.00	11.5	10.70	10.60	-11.5	1,688	-0.68%
2021/10/04	3	10.27	0	0.00	10.20	3	1,738	0.17%
2021/09/29	0	11.25	0	0.00	11.15	0	1,707	0.00%
2021/09/22	0.1	11.25	0	0.00	11.20	0.1	1,739	0.00%
2021/09/17	1.2	11.51	0	0.00	11.50	1.2	1,796	0.07%
2021/09/09	1	11.10	0	0.00	11.20	1	1,861	0.05%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/02	1	11.75	0	0.00	11.75	1	1,823	0.05%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/25	0	0.00	0.1	12.10	12.15	-0.1	1,883	-0.01%
2021/08/24	0.5	11.90	0	0.00	11.75	0.5	1,895	0.03%
2021/08/20	0.2	11.50	0	0.00	11.50	0.2	1,928	0.01%
2021/08/19	11	11.60	0	0.00	11.40	11	1,928	0.57%
2021/08/18	4	11.46	0	0.00	12.00	4	1,917	0.21%
2021/08/17	8	11.86	0	0.00	11.60	8	1,937	0.41%
2021/08/13	4	12.38	0	0.00	12.25	4	1,972	0.20%
2021/08/11	1	12.45	1	12.30	12.50	0	1,996	0.00%
2021/08/04	0	0.00	1	13.70	14.10	-1	2,129	-0.05%
2021/07/27	0	0.00	2	13.65	13.55	-2	2,436	-0.08%
2021/07/22	0	0.00	1	13.80	13.80	-1	2,696	-0.04%
2021/07/21	2	13.38	2	13.15	13.15	0	2,834	0.00%
2021/07/20	1	13.75	1	13.60	13.45	0	3,015	0.00%
2021/07/19	0	0.00	30	14.10	14.25	-30	3,107	-0.97%
2021/07/15	11	13.36	10	13.45	13.45	1	3,479	0.03%
2021/07/14	1	13.35	0	0.00	13.25	1	3,524	0.03%
2021/07/13	20	13.85	20	14.00	13.70	0	3,579	0.00%
2021/07/09	2	13.25	0	0.00	13.35	2	3,795	0.05%
2021/07/07	3	13.28	0	0.00	13.25	3	3,992	0.08%
2021/07/06	8.4	13.62	0	0.00	13.50	8.4	4,159	0.20%
2021/07/02	4	13.35	0	0.00	13.35	4	4,318	0.09%
2021/07/01	3	13.30	0	0.00	13.25	3	4,421	0.07%
2021/06/30	1	13.45	0	0.00	13.50	1	4,552	0.02%
2021/06/29	5	13.54	2	13.55	13.40	3	4,776	0.06%
2021/06/28	60	13.97	0	0.00	13.75	60	5,029	1.19%
2021/06/25	0	0.00	5	13.90	14.15	-5	5,310	-0.09%
2021/06/23	0	0.00	3	13.60	13.55	-3	5,450	-0.06%
2021/06/18	1	13.85	0	0.00	13.65	1	5,603	0.02%
2021/06/08	0	0.00	2	14.20	13.95	-2	6,375	-0.03%
2021/06/07	0	0.00	1	14.15	13.95	-1	6,364	-0.02%
2021/06/04	0	0.00	10	14.09	13.95	-10	6,357	-0.16%
2021/06/01	1	14.35	8	14.31	14.30	-7	6,363	-0.11%
2021/05/31	0.2	13.70	0	0.00	13.80	0.2	6,353	0.00%
2021/05/19	2	12.75	0	0.00	12.85	2	6,491	0.03%
2021/05/17	12	11.33	0	0.00	11.20	12	6,454	0.19%
2021/05/13	9	11.79	0	0.00	12.45	9	6,367	0.14%
2021/05/12	0	0.00	5	12.70	12.70	-5	6,401	-0.08%
2021/05/11	0	0.00	2	14.05	14.05	-2	6,343	-0.03%
2021/05/10	0	0.00	7	15.35	15.60	-7	6,320	-0.11%
2021/05/07	2	15.00	0	0.00	14.90	2	6,300	0.03%
2021/05/06	0	0.00	8	14.34	14.35	-8	6,262	-0.13%
2021/05/05	5	14.80	5	15.10	14.55	0	6,200	0.00%
2021/05/04	0	0.00	25	14.96	14.80	-25	6,154	-0.41%
2021/05/03	5	16.06	21	16.30	15.85	-16	6,039	-0.26%
2021/04/29	2	17.80	4	17.70	17.05	-2	5,940	-0.03%
2021/04/28	50	17.95	0	0.00	17.75	50	5,858	0.85%
2021/04/27	51	17.95	7	17.76	17.70	44	5,780	0.76%
2021/04/26	3	18.38	3	18.23	18.25	0	5,597	0.00%
2021/04/23	50	18.20	6.1	17.36	18.00	43.9	5,401	0.81%
2021/04/22	7.1	17.92	3.3	18.51	17.00	3.8	5,269	0.07%
2021/04/21	5	18.45	6	18.10	18.35	-1	5,031	-0.02%
2021/04/20	0	0.00	0.4	17.40	17.40	-0.4	4,900	-0.01%
2021/04/19	0	0.00	40	17.10	17.25	-40	4,883	-0.82%
2021/04/16	5	17.40	0	0.00	17.40	5	4,822	0.10%
2021/04/15	0	0.00	2	17.63	17.45	-2	4,768	-0.04%
2021/04/14	0	0.00	34	16.52	16.75	-34	4,583	-0.74%
2021/04/13	70	17.43	0	0.00	16.90	70	4,557	1.54%
2021/04/12	4	17.78	16	17.85	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	2	17.30	0	0.00	17.30	2	4,247	0.05%
2021/04/07	2	17.23	14	17.26	17.35	-12	4,208	-0.29%
2021/04/06	6	17.23	2	17.25	16.85	4	4,178	0.10%
2021/04/01	18	17.56	17	17.20	17.00	1	4,311	0.02%
2021/03/31	3	16.85	7	16.44	16.85	-4	4,099	-0.10%
2021/03/30	10	16.30	10	16.45	16.10	0	3,892	0.00%
2021/03/29	5	15.15	0	0.00	15.40	5	3,593	0.14%
2021/03/25	1	14.75	41	14.88	14.55	-40	3,595	-1.11%
2021/03/24	9	14.95	0	0.00	14.90	9	3,567	0.25%
2021/03/23	8	15.68	8	15.52	15.10	0	3,541	0.00%
2021/03/22	41	15.65	0	0.00	15.55	41	3,447	1.19%
2021/03/19	3	15.25	2	15.10	15.00	1	3,346	0.03%
2021/03/18	0	0.00	37	15.30	15.30	-37	3,049	-1.21%
2021/03/16	0	0.00	2	14.00	14.05	-2	2,875	-0.07%
2021/03/15	34	14.25	1	14.25	14.20	33	2,941	1.12%
2021/03/12	21	14.00	0	0.00	14.00	21	2,967	0.71%
2021/03/05	3	13.72	0	0.00	13.50	3	3,730	0.08%
2021/03/03	0	0.00	1	14.15	14.10	-1	3,955	-0.03%
2021/02/26	0	0.00	8	14.10	14.20	-8	3,976	-0.20%
2021/02/25	1	14.00	3	14.05	14.00	-2	3,985	-0.05%
2021/02/24	1	13.85	5	14.04	13.95	-4	4,016	-0.10%
2021/02/23	1	14.15	1	14.20	14.10	0	4,399	0.00%
2021/02/22	0	0.00	3	14.07	14.05	-3	4,684	-0.06%
2021/02/18	0	0.00	2	13.35	13.45	-2	4,610	-0.04%
2021/02/17	3	13.10	0	0.00	13.10	3	4,609	0.07%
2021/02/05	0.1	12.50	0	0.00	12.60	0.1	4,589	0.00%
2021/02/04	13	12.70	0	0.00	12.70	13	4,590	0.28%
2021/02/03	21	13.05	5	13.05	13.00	16	4,579	0.35%
2021/02/01	0	0.00	6	12.62	12.75	-6	4,465	-0.13%
2021/01/29	0	0.00	10	12.48	12.25	-10	4,401	-0.23%
2021/01/28	0	0.00	0.5	12.25	12.30	-0.5	4,375	-0.01%
2021/01/25	2	12.55	0	0.00	12.55	2	4,361	0.05%
2021/01/22	0	0.00	1	12.70	12.65	-1	4,354	-0.02%
2021/01/21	0	0.00	10	12.85	12.40	-10	4,341	-0.23%
2021/01/20	5	12.60	0	0.00	12.50	5	4,325	0.12%
2021/01/18	2	13.35	0	0.00	13.30	2	4,270	0.05%
2021/01/15	12	13.55	0	0.00	13.55	12	4,250	0.28%
2021/01/14	0	0.00	5	14.10	14.05	-5	4,215	-0.12%
2021/01/13	15	14.03	6	13.98	14.00	9	4,188	0.21%
2021/01/11	1	13.95	0	0.00	13.80	1	4,076	0.02%
2021/01/07	0	0.00	3	13.80	13.80	-3	4,093	-0.07%
2021/01/05	3	14.40	2	14.50	14.30	1	4,033	0.02%
2020/12/31	2	14.10	2	14.15	14.10	0	3,966	0.00%
2020/12/30	2	14.30	2	14.25	14.25	0	3,931	0.00%
2020/12/29	5	14.50	2	14.50	14.50	3	3,900	0.08%
2020/12/28	4	14.46	2	14.95	14.85	2	3,815	0.05%
2020/12/25	4	14.15	0	0.00	14.10	4	3,536	0.11%
2020/12/23	5	14.05	3	14.15	14.15	2	3,468	0.06%
2020/12/22	2	14.10	0	0.00	13.80	2	3,450	0.06%
2020/12/15	0	0.00	12	13.60	13.65	-12	3,289	-0.36%
2020/12/07	6	14.55	0	0.00	14.25	6	3,048	0.20%
2020/12/04	3	14.00	0	0.00	14.50	3	2,894	0.10%
2020/12/03	0	0.00	2	13.70	13.65	-2	2,678	-0.07%
2020/12/01	4	14.21	2	14.15	14.30	2	2,750	0.07%
2020/11/30	6	13.61	0	0.00	13.70	6	2,681	0.22%
2020/11/24	0	0.00	0	12.70	12.50	0	2,414	0.00%
2020/11/20	6	12.78	1	13.25	12.65	5	2,329	0.21%
2020/11/19	2	11.80	19	12.89	12.90	-17	1,896	-0.90%
2020/11/06	0	0.00	0.3	11.15	11.10	-0.3	1,622	-0.02%
2020/11/05	0	0.00	3	11.10	11.10	-3	1,645	-0.18%
2020/11/02	0.1	11.00	0	0.00	10.85	0.1	1,683	0.00%
2020/10/20	0	0.00	0.2	11.60	11.65	-0.2	1,861	-0.01%
2020/10/15	0	0.00	2	12.15	11.80	-2	1,877	-0.11%
2020/09/29	0	0.00	12	11.10	11.00	-12	2,252	-0.53%
2020/09/23	0	0.00	2	11.50	11.50	-2	2,355	-0.08%
2020/09/18	2	12.00	10	12.00	11.95	-8	2,341	-0.34%
2020/09/08	0	0.00	4	11.90	11.90	-4	2,353	-0.17%
2020/09/04	5	11.81	1	11.75	12.50	4	2,284	0.18%
2020/09/01	0	0.00	1	11.50	11.10	-1	2,031	-0.05%
2020/08/27	0	0.00	1	11.00	11.10	-1	2,112	-0.05%
2020/08/24	2	10.60	0	0.00	10.60	2	2,117	0.09%
2020/08/21	2	10.55	1	10.65	10.60	1	2,125	0.05%
2020/08/20	17	10.50	2	10.40	10.40	15	2,123	0.71%
2020/08/19	2	11.55	0	0.00	11.30	2	2,077	0.10%
2020/08/11	1	11.25	0	0.00	11.30	1	2,042	0.05%
2020/08/10	0	0.00	1	11.45	11.40	-1	2,035	-0.05%
2020/08/07	5	11.40	0	0.00	11.45	5	2,047	0.24%
2020/08/03	1	11.80	0	0.00	11.80	1	2,056	0.05%
2020/07/30	13	11.05	0	0.00	11.00	13	1,949	0.67%
2020/07/10	0	0.00	1	12.25	11.80	-1	2,011	-0.05%
2020/07/08	16	12.82	9	12.87	12.65	7	1,940	0.36%
2020/07/02	2	10.90	0	0.00	11.05	2	1,581	0.13%
2020/06/30	0.9	10.60	0	0.00	10.60	0.9	1,633	0.06%
2020/06/12	2	10.43	7	10.40	10.65	-5	1,715	-0.29%
2020/06/11	2	10.95	0	0.00	10.85	2	1,733	0.12%
2020/06/10	4	11.30	4	11.25	11.25	0	1,732	0.00%
2020/06/09	5	11.35	0	0.00	11.10	5	1,772	0.28%
2020/06/08	0	0.00	3	11.42	11.35	-3	1,807	-0.17%
2020/05/29	1	10.00	0	0.00	10.00	1	1,885	0.05%
2020/05/26	0.5	10.20	0	0.00	10.25	0.5	1,881	0.03%
2020/05/25	1	10.15	0	0.00	10.20	1	1,880	0.05%
2020/05/22	2	10.33	3	10.35	10.30	-1	1,885	-0.05%
2020/05/21	1	10.65	0	0.00	10.75	1	1,881	0.05%
2020/05/19	4	10.35	0	0.00	10.45	4	1,891	0.21%
2020/05/18	3	10.47	0	0.00	10.35	3	1,889	0.16%
2020/05/15	1	10.80	0	0.00	10.70	1	1,881	0.05%
2020/05/14	2	11.35	11	11.07	10.85	-9	1,875	-0.48%
2020/05/11	1	11.65	0	0.00	11.60	1	1,844	0.05%
2020/05/08	1	11.55	0	0.00	11.40	1	1,840	0.05%
2020/05/07	2	11.75	18	11.69	11.60	-16	1,826	-0.88%
2020/05/06	0	0.00	1	11.25	11.35	-1	1,810	-0.06%
2020/05/05	17	11.33	0	0.00	11.30	17	1,813	0.94%
2020/05/04	2	11.60	0	0.00	11.50	2	1,809	0.11%
2020/04/30	0	0.00	10	11.70	11.75	-10	1,808	-0.55%
2020/04/28	0	0.00	0.8	11.85	11.85	-0.8	1,781	-0.04%
2020/04/27	10	11.40	0	0.00	11.45	10	1,758	0.57%
2020/04/22	0	0.00	8	11.09	11.00	-8	1,769	-0.45%
2020/04/20	1	11.20	0	0.00	11.40	1	1,832	0.05%
2020/04/16	1	11.10	10	11.25	11.35	-9	1,816	-0.50%
2020/04/07	0	0.00	34	10.16	10.15	-34	2,007	-1.69%
2020/04/06	0	0.00	5	10.10	10.00	-5	1,996	-0.25%
2020/04/01	2	9.43	2	10.10	9.84	0	1,973	0.00%
2020/03/31	3	9.28	0	0.00	9.28	3	1,908	0.16%
2020/03/27	10	9.30	0	0.00	9.25	10	1,890	0.53%
2020/03/26	3	8.37	0	0.00	8.89	3	1,865	0.16%
2020/03/24	1	7.90	0	0.00	7.96	1	1,864	0.05%
2020/03/23	1	7.50	0	0.00	7.45	1	1,895	0.05%
2020/03/20	0	0.00	3	8.00	7.93	-3	1,909	-0.16%
2020/03/18	1	9.23	0	0.00	8.51	1	1,893	0.05%
2020/03/13	14	10.45	0	0.00	10.50	14	1,807	0.77%
2020/03/06	3	14.08	0	0.00	13.70	3	1,661	0.18%
2020/03/04	2	12.65	1	12.65	12.70	1	1,466	0.07%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	1	12.85	0	0.00	12.90	1	1,444	0.07%
2020/02/25	1	13.60	0	0.00	13.55	1	1,428	0.07%
2020/02/24	0	0.00	1	13.75	13.80	-1	1,438	-0.07%
2020/02/21	0	0.00	3	14.15	14.00	-3	1,446	-0.21%
2020/02/17	0.2	14.00	0	0.00	14.10	0.2	1,436	0.01%
2020/02/05	3	14.15	0	0.00	14.25	3	1,462	0.21%
2020/02/04	1	14.00	0	0.00	14.15	1	1,458	0.07%
2020/02/03	11	13.56	0	0.00	13.70	11	1,471	0.75%
2020/01/31	6	14.75	0	0.00	14.60	6	1,451	0.41%
2020/01/30	0.5	14.85	0	0.00	14.85	0.5	1,448	0.03%
2020/01/16	0	0.00	2	16.98	16.85	-2	1,412	-0.14%
2020/01/13	0	0.00	1	16.15	16.50	-1	1,318	-0.08%
2020/01/10	1	15.70	0	0.00	15.80	1	1,292	0.08%
2020/01/09	3	15.83	0	0.00	15.75	3	1,295	0.23%
2020/01/08	0	0.00	2	15.90	15.85	-2	1,288	-0.16%
2020/01/03	7	16.50	1	16.45	16.65	6	1,230	0.49%
2020/01/02	2	16.50	0	0.00	16.50	2	1,195	0.17%
2019/12/26	2.2	15.13	0	0.00	15.20	2.2	1,223	0.18%
2019/12/24	2	15.15	0	0.00	15.10	2	1,248	0.16%
2019/12/23	2	15.40	0	0.00	15.15	2	1,253	0.16%
2019/12/20	2	15.70	3	15.45	15.40	-1	1,256	-0.08%
2019/12/19	1	15.65	2	15.70	15.70	-1	1,270	-0.08%
2019/12/18	2	15.70	3	15.70	15.65	-1	1,299	-0.08%
2019/12/17	3	15.35	0	0.00	15.35	3	1,263	0.24%
2019/12/13	1	14.45	0	0.00	14.45	1	1,184	0.08%
2019/12/12	1	14.90	0	0.00	14.95	1	1,159	0.09%
2019/12/10	3	15.10	1	15.05	15.10	2	1,153	0.17%
2019/12/05	1	14.85	0	0.00	15.10	1	1,144	0.09%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/19	0	0.00	1	14.80	14.75	-1	1,174	-0.09%
2019/11/14	1	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/13	2	14.83	1	14.85	15.00	1	1,173	0.09%
2019/11/12	2	15.53	0	0.00	15.40	2	1,128	0.18%
2019/11/11	2	15.70	0	0.00	15.55	2	1,126	0.18%
2019/11/07	3	16.25	0	0.00	16.30	3	1,135	0.26%
2019/11/06	2	16.55	0	0.00	16.55	2	1,130	0.18%
2019/11/05	0	0.00	0.1	16.70	16.80	-0.1	1,135	-0.01%
2019/11/04	2	16.65	0	0.00	16.65	2	1,149	0.17%
2019/10/31	1	16.75	0	0.00	16.60	1	1,182	0.08%
2019/10/07	0	0.00	1	18.55	18.35	-1	1,212	-0.08%
2019/10/04	5	18.89	0	0.00	18.65	5	1,205	0.41%
2019/09/06	2	18.15	0	0.00	18.25	2	1,228	0.16%
2019/09/04	0	0.00	1	18.10	18.15	-1	1,232	-0.08%
2019/08/30	0	0.00	2	18.08	18.10	-2	1,247	-0.16%
2019/08/22	0	0.00	1	17.45	17.40	-1	1,293	-0.08%
2019/08/19	0	0.00	1	17.45	17.25	-1	1,312	-0.08%
2019/08/12	1	16.40	0	0.00	16.45	1	1,350	0.07%
2019/08/07	0.5	16.30	0	0.00	16.25	0.5	1,368	0.04%
2019/08/06	1	16.10	13	15.60	16.20	-12	1,392	-0.86%
2019/08/05	2	16.68	0	0.00	16.55	2	1,404	0.14%
2019/08/02	0.2	17.30	0	0.00	17.30	0.2	1,409	0.01%
2019/07/22	0.2	17.85	0	0.00	17.80	0.2	1,642	0.01%
2019/07/18	2	18.33	0	0.00	18.05	2	1,809	0.11%
2019/07/15	1	18.10	100	18.35	18.30	-99	2,328	-4.25%
2019/07/12	16	18.67	11	18.60	18.60	5	2,396	0.21%
2019/07/11	1	18.80	0	0.00	18.85	1	2,482	0.04%
2019/07/09	9	18.84	8	18.75	18.55	1	2,865	0.03%
2019/07/08	31	19.29	1	18.95	18.95	30	2,886	1.04%
2019/07/05	23	19.28	0	0.00	19.25	23	2,977	0.77%
2019/07/04	33	19.44	0	0.00	19.35	33	3,025	1.09%
2019/07/03	13	19.40	0	0.00	19.40	13	3,047	0.43%
2019/07/02	15	19.48	0	0.00	19.95	15	3,071	0.49%
2019/06/13	0	0.00	1	19.45	19.35	-1	4,418	-0.02%
2019/06/12	1	19.25	0	0.00	19.20	1	4,474	0.02%
2019/06/11	0	0.00	2	19.05	19.15	-2	4,545	-0.04%
2019/06/06	0	0.00	9	19.00	19.05	-9	4,885	-0.18%
2019/05/22	2	18.10	0	0.00	17.90	2	6,934	0.03%
2019/05/17	0	0.00	55	17.73	17.40	-55	7,548	-0.73%
2019/05/10	55	18.60	0	0.00	18.25	55	8,636	0.64%
2019/05/09	2	18.55	89	18.74	18.20	-87	8,684	-1.00%
2019/05/08	0	0.00	3	18.92	18.90	-3	8,707	-0.03%
2019/05/06	41	18.90	84	19.08	18.90	-43	8,890	-0.48%
2019/04/30	1	19.75	0	0.00	19.30	1	8,840	0.01%
2019/04/29	1	20.05	0	0.00	20.00	1	8,788	0.01%
2019/04/26	0	0.00	3	20.60	20.55	-3	8,746	-0.03%
2019/04/24	0	0.00	7	21.09	20.85	-7	8,691	-0.08%
2019/04/23	125	22.42	9	22.13	21.65	116	8,579	1.35%	大買/鉅額交易
2019/04/22	18	21.65	2	21.30	21.65	16	8,170	0.20%
2019/04/19	5	21.06	5	20.86	20.90	0	8,086	0.00%
2019/04/18	6	21.03	20	20.95	20.70	-14	8,058	-0.17%
2019/04/17	1	21.45	1	21.65	21.30	0	7,997	0.00%
2019/04/16	6	21.90	0	0.00	21.85	6	7,921	0.08%
2019/04/15	1	21.70	0	0.00	21.60	1	7,713	0.01%
2019/04/11	2	21.75	0	0.00	21.10	2	7,598	0.03%
2019/04/03	0	0.00	2	21.45	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	11	20.96	20.80	-11	7,366	-0.15%
2019/04/01	1	20.40	2	20.50	20.40	-1	7,315	-0.01%
2019/03/29	0	0.00	10	20.55	20.60	-10	7,273	-0.14%
2019/03/28	0	0.00	1	20.65	20.40	-1	7,281	-0.01%
2019/03/27	0	0.00	1	21.20	20.85	-1	7,371	-0.01%
2019/03/26	13	21.53	6	21.58	21.30	7	7,649	0.09%
2019/03/22	9	21.53	2	22.10	21.30	7	7,428	0.09%
2019/03/21	4	21.78	5	21.10	22.15	-1	7,226	-0.01%
2019/03/19	0	0.00	0.1	20.75	20.75	-0.1	7,005	0.00%
2019/03/18	7	21.37	4	21.13	21.15	3	6,945	0.04%
2019/03/15	0	0.00	6	20.75	20.70	-6	6,757	-0.09%
2019/03/14	5	20.50	0	0.00	20.55	5	6,726	0.07%
2019/03/13	22	20.94	21	20.65	20.70	1	6,777	0.01%
2019/03/12	0	0.00	1	20.50	20.30	-1	6,556	-0.02%
2019/03/08	7	20.70	0	0.00	20.50	7	6,674	0.10%
2019/03/07	0	0.00	5	20.80	20.80	-5	6,451	-0.08%
2019/03/06	10	20.68	2	21.10	20.75	8	6,282	0.13%
2019/03/05	2	20.68	0	0.00	20.50	2	6,401	0.03%
2019/03/04	6	20.71	1	20.65	20.90	5	6,402	0.08%
2019/02/27	7	20.69	7	20.63	20.60	0	6,134	0.00%
2019/02/26	0	0.00	5	20.05	19.90	-5	5,759	-0.09%
2019/02/25	1	20.35	1	19.95	20.20	0	5,731	0.00%
2019/02/22	21	20.82	0	0.00	20.25	21	5,680	0.37%
2019/02/20	5	20.65	1	20.45	20.15	4	5,470	0.07%
2019/02/19	1	20.00	1	20.10	19.90	0	5,320	0.00%
2019/02/18	0	0.00	23	20.23	20.30	-23	5,299	-0.43%
2019/02/15	65	19.55	64	19.91	19.75	1	5,062	0.02%
2019/02/14	1	17.95	8	19.00	19.55	-7	4,542	-0.15%
2019/01/28	5	17.30	5	17.05	17.05	0	4,912	0.00%
2019/01/25	0	0.00	1	16.60	17.10	-1	5,187	-0.02%
2019/01/24	8	16.35	0	0.00	16.40	8	5,139	0.16%
2019/01/22	1	16.20	0	0.00	16.20	1	5,487	0.02%
2019/01/21	0	0.00	5	16.70	16.60	-5	5,589	-0.09%
2019/01/18	13	16.45	0	0.00	16.60	13	5,605	0.23%
2019/01/16	0	0.00	4	16.60	16.45	-4	5,698	-0.07%
2019/01/15	1	16.45	0	0.00	16.55	1	5,809	0.02%
2019/01/14	2	15.95	0	0.00	15.90	2	5,862	0.03%
2019/01/11	1	16.15	0	0.00	16.15	1	5,895	0.02%
2019/01/09	0	0.00	1	16.55	16.40	-1	5,954	-0.02%
2019/01/08	2	16.38	0	0.00	16.30	2	5,981	0.03%
2019/01/03	0	0.00	1	16.55	16.20	-1	6,201	-0.02%
2018/12/28	1	16.05	0	0.00	16.05	1	6,500	0.02%
2018/12/26	1	16.45	1	16.80	16.35	0	6,578	0.00%
2018/12/25	6	16.68	0	0.00	16.50	6	6,623	0.09%
2018/12/22	0	0.00	1	17.15	17.15	-1	6,778	-0.01%
2018/12/21	1	17.30	0	0.00	17.30	1	6,885	0.01%
2018/12/20	12	17.51	0	0.00	17.15	12	7,010	0.17%
2018/12/19	2	18.60	12	18.84	18.35	-10	6,916	-0.14%
2018/12/17	2	17.20	0	0.00	17.05	2	6,574	0.03%
2018/12/06	1	17.00	0	0.00	16.80	1	6,864	0.01%
2018/12/05	1	18.00	0	0.00	18.30	1	6,779	0.01%
2018/12/03	2	18.55	14	18.45	18.50	-12	6,770	-0.18%
2018/11/30	0	0.00	16	17.95	17.85	-16	6,647	-0.24%
2018/11/28	36	17.88	0	0.00	17.70	36	6,479	0.56%
2018/11/21	0	0.00	5	16.90	17.10	-5	6,290	-0.08%
2018/11/20	6	17.11	1	17.05	16.80	5	6,274	0.08%
2018/11/16	0	0.00	10	16.65	16.55	-10	6,064	-0.16%
2018/11/14	1	17.00	1	16.85	17.00	0	5,907	0.00%
2018/11/13	1	16.20	1	16.75	17.00	0	5,903	0.00%
2018/11/12	11	17.27	11	17.15	16.80	0	5,826	0.00%
2018/11/09	0	0.00	4	17.15	17.15	-4	5,681	-0.07%
2018/11/08	14	16.62	11	16.56	16.45	3	5,594	0.05%
2018/11/07	1	16.35	2	16.40	16.30	-1	5,495	-0.02%
2018/11/06	11	16.73	1	16.95	16.30	10	5,555	0.18%
2018/11/05	0	0.00	13	16.45	16.70	-13	5,505	-0.24%
2018/11/02	2	15.90	2	16.70	16.70	0	5,372	0.00%
2018/11/01	15	15.10	0	0.00	15.60	15	5,116	0.29%
2018/10/30	0	0.00	1	15.10	15.20	-1	4,960	-0.02%
2018/10/25	30	14.00	0	0.00	13.60	30	4,938	0.61%
2018/10/23	2	14.90	0	0.00	14.95	2	4,996	0.04%
2018/10/16	1	15.20	1	15.00	15.10	0	5,724	0.00%
2018/10/15	1	15.25	0	0.00	15.00	1	6,193	0.02%
2018/10/09	30	17.05	0	0.00	16.90	30	6,329	0.47%
2018/10/08	0	0.00	1	18.35	18.30	-1	6,201	-0.02%
2018/10/05	10	19.80	10	19.65	19.80	0	6,196	0.00%
2018/09/28	5	21.65	0	0.00	21.60	5	6,984	0.07%
2018/09/27	6	20.94	5	21.50	21.60	1	6,970	0.01%
2018/09/26	0	0.00	11	21.18	21.20	-11	6,871	-0.16%
2018/09/20	0	0.00	5	19.95	19.90	-5	7,220	-0.07%
2018/09/19	10	20.20	0	0.00	20.05	10	7,458	0.13%
2018/09/18	1	20.05	31	20.39	20.00	-30	7,955	-0.38%
2018/09/14	6	21.03	7	21.39	21.60	-1	8,374	-0.01%
2018/09/12	1	19.75	0	0.00	19.35	1	9,600	0.01%
2018/09/10	0	0.00	7	19.70	19.50	-7	10,344	-0.07%
2018/09/05	30	23.00	0	0.00	23.00	30	10,385	0.29%
2018/08/31	2	24.25	4	24.08	24.00	-2	10,473	-0.02%
2018/08/30	0	0.00	20	23.70	23.80	-20	10,375	-0.19%
2018/08/22	0	0.00	20	22.60	22.50	-20	11,025	-0.18%
2018/08/20	1	22.40	0	0.00	22.10	1	11,180	0.01%
2018/08/16	2	22.75	0	0.00	22.55	2	11,174	0.02%
2018/08/15	5	22.30	0	0.00	22.25	5	11,171	0.04%
2018/08/13	10	23.10	1	23.05	22.75	9	11,218	0.08%
2018/08/10	1	26.00	1	26.15	24.80	0	11,066	0.00%
2018/08/08	0	0.00	2	26.55	26.10	-2	11,075	-0.02%
2018/08/03	1	27.25	0	0.00	27.80	1	11,206	0.01%
2018/07/31	20	28.75	20	29.00	28.75	0	11,093	0.00%
2018/07/30	20	28.60	3	29.50	28.60	17	11,145	0.15%
2018/07/27	0	0.00	20	29.25	29.50	-20	11,101	-0.18%
2018/07/26	24	28.79	0	0.00	28.75	24	11,048	0.22%
2018/07/25	5	29.61	24	29.52	29.20	-19	10,983	-0.17%
2018/07/24	2	30.00	3	30.15	29.75	-1	10,894	-0.01%
2018/07/23	10	29.90	1	29.90	29.00	9	10,692	0.08%
2018/07/20	23	30.17	25	29.06	30.25	-2	10,404	-0.02%
2018/07/18	24	28.26	27	28.66	28.15	-3	9,977	-0.03%
2018/07/17	2	27.55	4	27.70	27.50	-2	9,791	-0.02%
2018/07/16	23	27.97	21	28.45	27.75	2	9,749	0.02%
2018/07/13	20	28.50	35	29.14	28.50	-15	9,704	-0.15%
2018/07/10	20	28.80	0	0.00	28.80	20	9,516	0.21%
2018/07/09	6	29.22	21	28.80	28.90	-15	9,332	-0.16%
2018/07/06	10	27.10	12	27.04	29.10	-2	8,951	-0.02%
2018/07/05	3	27.10	2	27.28	26.70	1	8,674	0.01%
2018/07/04	1	26.40	1	26.50	26.40	0	8,667	0.00%
2018/07/03	1	27.30	0	0.00	27.10	1	8,645	0.01%
2018/07/02	5	28.68	0	0.00	28.30	5	8,549	0.06%
2018/06/29	20	28.70	7	29.00	28.70	13	8,516	0.15%
2018/06/28	12	29.33	32	28.85	27.90	-20	8,497	-0.24%
2018/06/27	9	27.68	6	28.94	29.25	3	8,282	0.04%
2018/06/26	30	28.43	4	28.53	28.40	26	7,862	0.33%
2018/06/25	37	29.69	39	28.00	27.90	-2	7,912	-0.03%
2018/06/22	64	31.69	51	30.01	30.00	13	7,719	0.17%
2018/06/21	51	30.71	58	30.63	31.15	-7	7,077	-0.10%
2018/06/20	11	28.29	9	28.65	28.90	2	6,337	0.03%
2018/06/19	2	25.38	2	26.88	26.95	0	5,755	0.00%
2018/06/15	2	25.40	0	0.00	25.15	2	5,566	0.04%
2018/06/14	1	25.80	0	0.00	26.10	1	5,531	0.02%
2018/06/12	17	25.57	0	0.00	25.45	17	5,472	0.31%
2018/06/11	1	25.50	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	27.00	1	26.00	26.00	0	5,461	0.00%
2018/06/06	0	0.00	1	27.00	27.05	-1	5,647	-0.02%
2018/06/05	0	0.00	1	26.85	26.65	-1	5,842	-0.02%
2018/06/04	5	26.30	0	0.00	26.10	5	5,868	0.09%
2018/06/01	7	26.76	1	27.10	26.90	6	5,796	0.10%
2018/05/31	3	28.28	1	27.40	26.50	2	5,749	0.03%
2018/05/30	1	29.15	0	0.00	28.35	1	5,640	0.02%
2018/05/29	0	0.00	1	28.90	28.90	-1	5,324	-0.02%
2018/05/25	0	0.00	3	26.32	26.10	-3	5,249	-0.06%
2018/05/24	3	26.97	3	26.77	26.65	0	5,281	0.00%
2018/05/21	0	0.00	10	27.50	27.80	-10	5,422	-0.18%
2018/05/18	4	25.89	0	0.00	25.90	4	5,355	0.07%
2018/05/16	0	0.00	18	26.72	27.60	-18	5,693	-0.32%
2018/05/15	20	27.02	2	27.08	26.85	18	5,781	0.31%
2018/05/14	3	26.70	0	0.00	26.30	3	5,912	0.05%
2018/05/11	0	0.00	3	25.83	26.65	-3	6,014	-0.05%
2018/05/10	1	25.30	1	26.05	25.20	0	5,914	0.00%
2018/05/09	3	24.63	0	0.00	24.60	3	5,892	0.05%
2018/05/07	0	0.00	1	25.10	25.05	-1	5,933	-0.02%
2018/05/04	1	24.10	1	24.70	23.90	0	5,922	0.00%
2018/05/03	3	23.90	3	23.92	23.85	0	5,928	0.00%
2018/05/02	1	23.65	3	24.05	23.70	-2	5,947	-0.03%
2018/04/30	2	23.10	0	0.00	23.25	2	5,972	0.03%
2018/04/25	0	0.00	2	21.00	21.60	-2	6,620	-0.03%
2018/04/24	2	19.60	1	20.55	20.90	1	6,808	0.01%
2018/04/19	1	22.40	1	22.30	22.55	0	7,196	0.00%
2018/04/17	0	0.00	4	22.80	22.20	-4	7,541	-0.05%
2018/04/16	2	23.93	1	23.20	23.20	1	7,687	0.01%
2018/04/13	1	23.20	1	23.00	23.00	0	8,000	0.00%
2018/04/09	0	0.00	3	24.70	24.35	-3	9,832	-0.03%
2018/04/02	1	26.75	0	0.00	26.50	1	11,171	0.01%
2018/03/31	0	0.00	2	27.45	27.20	-2	11,562	-0.02%
2018/03/29	17	26.59	8	26.09	25.65	9	11,564	0.08%
2018/03/28	3	26.33	2	26.45	25.90	1	11,759	0.01%
2018/03/19	1	26.55	5	26.90	26.60	-4	12,383	-0.03%
2018/03/15	1	27.60	0	0.00	27.55	1	12,935	0.01%
2018/03/13	1	27.65	0.2	27.70	27.65	0.8	13,221	0.01%
2018/03/12	9.2	28.12	6	27.93	28.20	3.2	13,332	0.02%
2018/03/09	2	26.20	0	0.00	26.70	2	13,288	0.02%
2018/03/06	0	0.00	1	29.00	28.85	-1	13,904	-0.01%
2018/03/05	1	28.20	0	0.00	28.20	1	14,295	0.01%
2018/03/01	0	0.00	1	29.35	30.20	-1	14,737	-0.01%
2018/02/26	0	0.00	1	30.65	30.40	-1	15,303	-0.01%
2018/02/23	2	30.18	0	0.00	30.10	2	15,273	0.01%
2018/02/22	2	29.83	3	30.38	30.50	-1	15,393	-0.01%
2018/02/21	0	0.00	2	29.15	29.70	-2	15,313	-0.01%
2018/02/12	0	0.00	4	27.94	27.80	-4	15,343	-0.03%
2018/02/09	0	0.00	18	26.24	26.60	-18	15,288	-0.12%
2018/02/08	3	29.25	6	28.82	28.65	-3	15,097	-0.02%
2018/02/07	12	29.91	6	30.17	28.20	6	14,990	0.04%
2018/02/06	11	29.82	2	29.70	29.35	9	15,184	0.06%
2018/02/05	46	32.62	7	32.69	32.60	39	14,999	0.26%
2018/02/02	0	0.00	2	35.70	35.45	-2	14,916	-0.01%
2018/01/30	0	0.00	4	35.80	35.60	-4	15,085	-0.03%
2018/01/29	0	0.00	1	35.75	36.30	-1	15,087	-0.01%
2018/01/26	22	35.54	20	35.20	35.20	2	15,090	0.01%
2018/01/25	2	36.15	0	0.00	35.80	2	15,332	0.01%
2018/01/24	1	36.80	0	0.00	36.05	1	15,375	0.01%
2018/01/23	2	36.00	1	36.00	36.00	1	15,722	0.01%
2018/01/19	15	36.54	5	36.45	35.80	10	15,980	0.06%
2018/01/18	21	40.50	0	0.00	39.55	21	15,534	0.14%
2018/01/17	3	41.02	3	41.00	40.95	0	15,414	0.00%
2018/01/16	14	41.33	12	41.94	41.30	2	15,409	0.01%
2018/01/15	3	40.17	2	40.05	40.10	1	15,291	0.01%
2018/01/12	5	41.61	13	41.88	40.25	-8	15,232	-0.05%
2018/01/11	2	39.80	0	0.00	39.80	2	15,086	0.01%
2018/01/10	6	40.54	2	42.30	40.20	4	15,058	0.03%
2018/01/09	25	40.60	23	40.61	41.20	2	15,144	0.01%
2018/01/08	0	0.00	3	40.87	40.50	-3	15,071	-0.02%
2018/01/05	5	44.96	3	44.68	44.35	2	14,699	0.01%
2018/01/04	11	44.91	2	45.15	44.15	9	14,418	0.06%
2018/01/03	4	43.38	2	43.45	44.80	2	13,966	0.01%
2018/01/02	0	0.00	1	39.35	40.75	-1	13,344	-0.01%