達運 (6120)-第一金-華江券商分點個股進出

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
15.75
漲跌
▼0.15
漲幅
-0.94%
成交量
7,405張
產業
上市光電類股
260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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/19	8	15.84	32	15.86	15.75	-24	12,587	-0.19%
2024/04/18	30	16.02	16	15.73	15.90	14	13,006	0.11%
2024/04/17	1	15.65	1	15.80	15.60	0	14,719	0.00%
2024/04/16	6	15.76	20.7	15.64	15.60	-14.7	15,102	-0.10%
2024/04/15	15	16.63	27.1	16.86	16.40	-12.1	15,356	-0.08%
2024/04/12	23	17.01	14	17.13	16.75	9	15,296	0.06%
2024/04/11	105	17.58	37	17.45	17.15	68	15,201	0.45%	大買/
2024/04/10	18	17.63	53.3	17.67	17.55	-35.3	15,264	-0.23%
2024/04/09	61	17.69	62	18.02	17.25	-1	15,120	-0.01%
2024/04/08	193	18.33	20	18.50	17.90	173	14,805	1.17%	大買/鉅額交易
2024/04/03	87	18.09	132.1	18.05	18.60	-45.1	13,686	-0.33%	大賣/
2024/04/02	115	17.08	58	17.33	16.95	57	12,806	0.45%	大買/
2024/04/01	16	16.61	10	16.50	16.55	6	12,262	0.05%
2024/03/29	6	16.08	0	0.00	16.10	6	12,158	0.05%
2024/03/28	6	16.08	0	0.00	16.15	6	12,089	0.05%
2024/03/27	3	15.85	3	16.10	15.95	0	12,044	0.00%
2024/03/26	4	15.99	3	15.95	15.90	1	12,016	0.01%
2024/03/25	19	16.25	0	0.00	16.25	19	11,947	0.16%
2024/03/22	0	0.00	8	15.95	15.95	-8	11,882	-0.07%
2024/03/21	3	15.70	0	0.00	15.80	3	11,845	0.03%
2024/03/20	5	15.90	5	16.00	15.65	0	11,799	0.00%
2024/03/19	0	0.00	20	15.93	15.85	-20	11,777	-0.17%
2024/03/14	0	0.00	4	15.75	15.65	-4	11,757	-0.03%
2024/03/13	25	16.52	15	16.60	15.95	10	11,681	0.09%
2024/03/12	64	16.68	45	16.82	16.95	19	11,466	0.17%
2024/03/11	7	16.29	14	15.87	16.50	-7	11,000	-0.06%
2024/03/08	1	15.20	1	15.05	15.00	0	10,733	0.00%
2024/03/07	8	15.57	0	0.00	15.35	8	10,660	0.08%
2024/03/05	7	16.09	19.1	15.95	16.05	-12.1	10,524	-0.11%
2024/03/04	0	0.00	2	15.80	15.50	-2	10,356	-0.02%
2024/03/01	6	15.60	0	0.00	15.40	6	10,307	0.06%
2024/02/27	15	15.87	15	15.85	15.80	0	10,237	0.00%
2024/02/26	5	16.10	5	16.10	16.20	0	10,170	0.00%
2024/02/23	5	16.40	12	16.57	16.20	-7	10,157	-0.07%
2024/02/20	15	16.93	0	0.00	16.65	15	9,965	0.15%
2024/02/19	1	17.35	0	0.00	16.85	1	9,869	0.01%
2024/02/16	12	17.30	7	17.04	17.10	5	9,692	0.05%
2024/02/15	2	16.43	0	0.00	16.30	2	9,410	0.02%
2024/02/05	1	15.80	53	15.71	15.75	-52	9,238	-0.56%
2024/02/02	30	15.51	52	15.49	15.50	-22	9,147	-0.24%
2024/02/01	4	15.43	32	15.42	15.35	-28	9,110	-0.31%
2024/01/31	2	15.85	0	0.00	15.50	2	9,015	0.02%
2024/01/30	7	16.07	34	16.26	16.10	-27	8,903	-0.30%
2024/01/29	0	0.00	60	15.74	15.85	-60	8,780	-0.68%
2024/01/26	15	16.10	32	16.28	15.80	-17	8,713	-0.20%
2024/01/25	17	16.13	5	16.30	15.95	12	8,589	0.14%
2024/01/24	11	16.40	6	16.53	16.25	5	8,453	0.06%
2024/01/23	3	16.80	0	0.00	16.40	3	8,338	0.04%
2024/01/22	2	16.65	31	16.73	16.45	-29	8,093	-0.36%
2024/01/19	98	17.40	6	17.13	16.90	92	7,868	1.17%
2024/01/18	16	17.01	26	17.01	17.45	-10	7,224	-0.14%
2024/01/17	0	0.00	99	15.88	15.90	-99	6,305	-1.57%
2024/01/16	39	16.67	7	16.42	16.40	32	6,114	0.52%
2024/01/15	33	16.96	54	17.18	16.80	-21	5,822	-0.36%
2024/01/12	7	16.61	15.2	16.75	16.80	-8.2	5,465	-0.15%
2024/01/11	243	17.09	31	17.26	16.45	212	4,982	4.25%	大買/鉅額交易
2024/01/10	14	15.50	19	15.75	16.25	-5	3,206	-0.16%
2024/01/09	13	14.83	11	15.03	14.80	2	2,785	0.07%
2024/01/08	0	0.00	8	14.15	14.15	-8	2,602	-0.31%
2024/01/05	1	14.10	0	0.00	14.15	1	2,603	0.04%
2024/01/04	5	14.37	5	14.30	14.15	0	2,574	0.00%
2024/01/02	37	13.50	0	0.00	13.40	37	2,594	1.43%
2023/12/26	8	13.50	10	13.32	13.40	-2	3,005	-0.07%
2023/12/21	2	13.35	0	0.00	13.30	2	3,140	0.06%
2023/12/20	2	13.40	0	0.00	13.50	2	3,214	0.06%
2023/12/18	20	13.60	0	0.00	13.45	20	3,336	0.60%
2023/12/12	3	13.50	3	13.50	13.70	0	3,975	0.00%
2023/11/30	0	0.00	1	13.75	13.75	-1	5,063	-0.02%
2023/11/22	0	0.00	2	14.10	14.10	-2	5,085	-0.04%
2023/11/16	2	13.65	0	0.00	13.60	2	5,154	0.04%
2023/11/15	0	0.00	4	13.80	13.65	-4	5,166	-0.08%
2023/10/30	0	0.00	14	13.99	13.95	-14	6,089	-0.23%
2023/10/27	0	0.00	10	14.00	13.95	-10	6,108	-0.16%
2023/10/24	0	0.00	12	14.11	14.15	-12	6,379	-0.19%
2023/10/19	10	13.70	0	0.00	13.80	10	6,736	0.15%
2023/10/18	1	14.00	0	0.00	13.90	1	6,942	0.01%
2023/10/17	4	14.33	0	0.00	14.15	4	7,104	0.06%
2023/10/16	4	14.68	2	14.55	14.30	2	7,417	0.03%
2023/10/13	1	14.75	3	14.80	14.70	-2	7,394	-0.03%
2023/10/11	3	14.85	0	0.00	14.75	3	7,913	0.04%
2023/10/05	11	16.47	5	16.67	16.30	6	9,007	0.07%
2023/10/04	0	0.00	5	16.15	16.20	-5	9,543	-0.05%
2023/10/03	0	0.00	0.5	15.82	16.05	-0.5	9,820	-0.01%
2023/10/02	0	0.00	2	16.10	16.15	-2	9,763	-0.02%
2023/09/28	2	16.20	0	0.00	15.80	2	9,746	0.02%
2023/09/25	0	0.00	3	15.93	16.05	-3	9,699	-0.03%
2023/09/22	3.1	15.96	0	0.00	16.00	3.1	9,645	0.03%
2023/09/20	0.2	15.50	0	0.00	15.55	0.2	9,535	0.00%
2023/09/19	1.5	15.85	5	15.90	15.85	-3.5	9,608	-0.04%
2023/09/18	30	16.45	32	16.58	16.10	-2	9,959	-0.02%
2023/09/15	7	15.74	0	0.00	15.55	7	10,661	0.07%
2023/09/14	8	15.74	8	15.92	15.70	0	10,989	0.00%
2023/09/13	6	15.06	0	0.00	14.95	6	11,493	0.05%
2023/09/12	6	15.97	3	15.10	14.50	3	11,354	0.03%
2023/09/07	0	0.00	2	14.10	14.10	-2	10,884	-0.02%
2023/09/01	0	0.00	5	14.90	14.90	-5	10,824	-0.05%
2023/08/28	0	0.00	10	14.35	14.40	-10	10,894	-0.09%
2023/08/24	0	0.00	15	15.05	14.85	-15	10,970	-0.14%
2023/08/23	0	0.00	1	14.50	14.50	-1	10,905	-0.01%
2023/08/22	19	14.81	0	0.00	14.60	19	10,845	0.18%
2023/08/18	0	0.00	10	15.65	15.10	-10	10,763	-0.09%
2023/08/17	5	15.50	0	0.00	15.45	5	10,708	0.05%
2023/08/16	12	15.10	0	0.00	15.10	12	10,657	0.11%
2023/08/15	0	0.00	2.2	15.17	15.45	-2.2	10,600	-0.02%
2023/08/14	3	15.00	0	0.00	14.85	3	10,529	0.03%
2023/08/11	6	15.08	0	0.00	15.30	6	10,457	0.06%
2023/08/10	4	14.63	19	14.59	14.70	-15	10,312	-0.15%
2023/08/09	7	15.10	0	0.00	15.10	7	10,074	0.07%
2023/08/04	2	16.05	0	0.00	16.25	2	9,731	0.02%
2023/08/02	3	16.18	2	16.10	16.15	1	9,702	0.01%
2023/08/01	2	16.70	0	0.00	16.65	2	9,609	0.02%
2023/07/31	2	16.60	1	16.75	16.65	1	9,576	0.01%
2023/07/28	11	16.85	2	16.90	16.95	9	9,484	0.09%
2023/07/27	5	17.45	9	17.48	17.20	-4	9,398	-0.04%
2023/07/26	6	16.38	5	16.37	16.45	1	9,213	0.01%
2023/07/25	23	17.69	9	17.40	17.65	14	8,969	0.16%
2023/07/24	0	0.00	2	17.20	17.25	-2	8,812	-0.02%
2023/07/21	7.1	17.84	19	18.12	17.70	-11.9	8,670	-0.14%
2023/07/20	7	18.87	10	19.15	18.90	-3	8,434	-0.04%
2023/07/19	29	19.19	23	19.30	19.20	6	8,219	0.07%
2023/07/18	5	18.67	8	19.33	18.20	-3	7,875	-0.04%
2023/07/17	11	19.12	10	19.30	18.95	1	7,689	0.01%
2023/07/14	17	18.95	6	18.88	18.75	11	7,505	0.15%
2023/07/13	15	19.94	49	19.92	19.15	-34	7,164	-0.47%
2023/07/12	19	18.34	15	18.52	18.90	4	6,415	0.06%
2023/07/11	7	17.94	6	17.53	17.70	1	5,935	0.02%
2023/07/10	3	16.53	17	16.79	17.50	-14	5,248	-0.27%
2023/07/07	0	0.00	5	15.50	15.95	-5	4,908	-0.10%
2023/07/06	2	15.35	0	0.00	15.40	2	4,824	0.04%
2023/07/05	5	15.20	52	15.00	15.20	-47	4,789	-0.98%
2023/07/04	0	0.00	1	15.05	14.90	-1	4,762	-0.02%
2023/06/30	0	0.00	4	14.94	15.15	-4	4,708	-0.08%
2023/06/28	1	14.60	0	0.00	14.55	1	4,674	0.02%
2023/06/27	5	14.74	3	14.22	14.40	2	4,644	0.04%
2023/06/26	37	16.27	22	15.93	15.25	15	4,497	0.33%
2023/06/21	84	16.23	15	15.99	15.85	69	4,000	1.72%
2023/06/20	31	14.69	11	14.77	15.55	20	3,047	0.66%
2023/06/19	14	13.84	16	14.15	14.15	-2	2,575	-0.08%
2023/06/15	2	11.55	3	12.35	12.35	-1	1,761	-0.06%
2023/06/14	0	0.00	0.1	11.20	11.25	-0.1	1,665	0.00%
2023/06/12	10	11.00	0	0.00	10.95	10	1,616	0.62%
2023/06/09	0	0.00	1	10.95	10.85	-1	1,595	-0.06%
2023/06/01	0	0.00	2	10.75	10.80	-2	1,459	-0.14%
2023/05/30	3	10.67	0	0.00	10.65	3	1,441	0.21%
2023/04/17	0	0.00	2.1	11.23	11.35	-2.1	1,495	-0.14%
2023/04/14	1	10.95	3	11.07	11.15	-2	1,448	-0.14%
2023/04/07	1	10.90	0	0.00	10.70	1	1,316	0.08%
2023/04/06	0	0.00	2	10.75	10.80	-2	1,309	-0.15%
2023/03/28	0	0.00	3	10.60	10.40	-3	1,265	-0.24%
2023/03/27	2	10.70	0	0.00	10.65	2	1,253	0.16%
2023/03/22	2	10.78	60	10.60	10.60	-58	1,209	-4.79%
2023/03/21	1	10.60	2	10.58	10.60	-1	1,145	-0.09%
2023/02/24	0	0.00	20	10.40	10.45	-20	994	-2.01%
2023/02/21	3	10.20	0	0.00	10.05	3	891	0.34%
2023/02/20	0	0.00	3	10.15	10.20	-3	868	-0.35%
2023/02/08	23	9.63	0	0.00	9.63	23	719	3.20%
2023/02/07	20	9.67	0	0.00	9.67	20	705	2.84%
2023/02/03	0	0.00	25	9.18	9.25	-25	636	-3.92%
2023/02/02	0.1	9.19	0	0.00	9.18	0.1	624	0.01%
2023/02/01	0.1	9.10	0	0.00	9.05	0.1	626	0.01%
2023/01/30	0	0.00	30	8.88	8.89	-30	616	-4.86%
2023/01/03	0	0.00	2	8.82	8.81	-2	662	-0.30%
2022/11/30	21	9.12	1	9.20	9.11	20	841	2.38%
2022/11/28	0.1	9.02	0	0.00	8.98	0.1	907	0.01%
2022/11/22	1	9.07	0	0.00	9.05	1	1,229	0.08%
2022/11/21	0	0.00	1	9.19	9.16	-1	1,236	-0.08%
2022/11/14	0	0.00	2	9.02	9.26	-2	1,339	-0.15%
2022/11/11	0	0.00	1	9.09	9.02	-1	1,334	-0.07%
2022/11/09	1	8.96	0	0.00	9.03	1	1,364	0.07%
2022/10/31	1	8.66	0	0.00	8.60	1	1,496	0.07%
2022/10/28	0	0.00	10	8.58	8.56	-10	1,522	-0.66%
2022/10/18	10	9.07	0	0.00	9.15	10	1,590	0.63%
2022/10/17	1	8.85	0	0.00	8.96	1	1,605	0.06%
2022/10/11	0	0.00	30	9.03	9.05	-30	1,643	-1.83%
2022/10/07	10	9.39	0	0.00	9.36	10	1,643	0.61%
2022/10/06	1	9.30	1	9.17	9.23	0	1,644	0.00%
2022/10/04	0	0.00	1	8.99	8.98	-1	1,664	-0.06%
2022/10/03	0	0.00	1	8.88	8.82	-1	1,663	-0.06%
2022/09/30	1	8.42	2	8.63	8.80	-1	1,678	-0.06%
2022/09/29	0	0.00	2	8.48	8.59	-2	1,689	-0.12%
2022/09/26	1	9.08	0	0.00	8.59	1	1,707	0.06%
2022/09/23	0.1	9.16	0	0.00	9.12	0.1	1,703	0.01%
2022/09/22	1	9.18	0	0.00	9.20	1	1,732	0.06%
2022/09/21	0	0.00	1	9.17	9.18	-1	1,732	-0.06%
2022/09/14	20.1	9.46	0	0.00	9.43	20.1	1,837	1.09%
2022/09/08	0	9.58	0	0.00	9.57	0	1,913	0.00%
2022/09/02	3	9.97	0	0.00	9.90	3	1,958	0.15%
2022/08/31	5	10.38	0	0.00	10.30	5	1,961	0.25%
2022/08/22	0.1	10.40	0	0.00	10.40	0.1	2,496	0.00%
2022/08/16	0	0.00	1	10.35	10.35	-1	2,798	-0.04%
2022/08/04	1	9.80	0	0.00	9.73	1	3,161	0.03%
2022/07/28	11	10.29	0	0.00	10.10	11	3,145	0.35%
2022/07/19	0	0.00	3	9.90	9.92	-3	3,151	-0.10%
2022/07/18	0	0.00	13	9.70	9.80	-13	3,153	-0.41%
2022/07/14	0	0.00	5	9.43	9.40	-5	3,157	-0.16%
2022/07/13	0	0.00	10	9.30	9.30	-10	3,182	-0.31%
2022/07/12	2	8.90	0	0.00	8.91	2	3,182	0.06%
2022/07/08	0	0.00	5	9.40	9.48	-5	3,184	-0.16%
2022/07/06	5	9.16	5	9.30	9.02	0	3,190	0.00%
2022/07/01	1	9.50	0	0.00	9.06	1	3,223	0.03%
2022/06/30	2	9.70	0	0.00	9.68	2	3,217	0.06%
2022/06/29	0	0.00	2	10.05	10.05	-2	3,222	-0.06%
2022/06/24	4	10.03	4	10.00	10.00	0	3,266	0.00%
2022/06/20	1	9.99	2	9.71	9.66	-1	3,264	-0.03%
2022/06/14	1	10.00	0	0.00	10.20	1	3,260	0.03%
2022/06/13	2	10.18	2	10.25	10.15	0	3,251	0.00%
2022/06/10	2	10.48	0	0.00	10.45	2	3,247	0.06%
2022/06/09	0	0.00	2	10.70	10.60	-2	3,235	-0.06%
2022/06/08	1.1	10.65	3	10.55	10.65	-2	3,197	-0.06%
2022/06/07	2	10.53	0	0.00	10.50	2	3,216	0.06%
2022/06/06	1	10.55	11	10.66	10.65	-10	3,230	-0.31%
2022/06/02	10	10.95	2	10.88	10.75	8	3,155	0.25%
2022/06/01	3	10.68	0	0.00	10.70	3	2,944	0.10%
2022/05/31	4	10.69	4	10.66	10.65	0	2,886	0.00%
2022/05/30	0	0.00	5	10.44	10.40	-5	2,659	-0.19%
2022/05/27	6	10.58	10	10.30	10.45	-4	2,700	-0.15%
2022/05/25	40	10.20	1	10.25	10.25	39	2,553	1.53%
2022/05/24	12	10.28	0	0.00	10.25	12	2,575	0.47%
2022/05/23	5	10.93	2	11.05	10.90	3	2,451	0.12%
2022/05/18	0	0.00	3	11.05	11.15	-3	2,169	-0.14%
2022/05/13	0	0.00	2	10.40	10.40	-2	2,197	-0.09%
2022/05/05	60	10.92	0	0.00	10.85	60	2,445	2.45%
2022/04/25	0.1	11.00	0	0.00	10.75	0.1	2,627	0.00%
2022/04/22	1	11.15	0	0.00	11.20	1	2,649	0.04%
2022/04/19	3	11.22	2	11.35	11.20	1	3,010	0.03%
2022/04/18	0	0.00	3	11.00	10.90	-3	3,160	-0.09%
2022/04/14	2	11.25	0	0.00	11.15	2	3,739	0.05%
2022/04/13	0	0.00	4	11.35	11.35	-4	3,916	-0.10%
2022/04/11	1	11.70	0	0.00	11.15	1	4,688	0.02%
2022/04/08	0	0.00	1	11.65	11.55	-1	5,939	-0.02%
2022/04/07	1	11.50	2	11.50	11.45	-1	6,608	-0.02%
2022/04/01	2	11.90	2	11.95	11.95	0	7,088	0.00%
2022/03/31	0	0.00	2	12.10	12.10	-2	7,157	-0.03%
2022/03/30	2	12.25	0	0.00	12.25	2	7,207	0.03%
2022/03/29	3	12.30	0	0.00	12.30	3	7,276	0.04%
2022/03/28	1	12.55	0	0.00	12.60	1	7,773	0.01%
2022/03/22	0	0.00	1	13.00	13.10	-1	8,294	-0.01%
2022/03/21	1	13.45	0	0.00	12.90	1	9,065	0.01%
2022/03/17	0	0.00	4	13.25	13.05	-4	10,283	-0.04%
2022/03/16	2	12.80	0	0.00	12.75	2	10,964	0.02%
2022/03/11	0	0.00	1	13.15	13.20	-1	11,265	-0.01%
2022/03/10	0	0.00	1	13.10	13.10	-1	11,290	-0.01%
2022/03/09	1	12.75	4	12.70	12.80	-3	11,254	-0.03%
2022/03/08	2	12.15	2	12.50	12.15	0	11,217	0.00%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	10	12.95	0	0.00	12.80	10	11,281	0.09%
2022/03/03	0	0.00	1	13.00	13.00	-1	11,300	-0.01%
2022/03/02	1	12.95	0	0.00	13.00	1	11,335	0.01%
2022/02/25	1	12.95	0	0.00	12.80	1	11,249	0.01%
2022/02/23	0	0.00	5	13.60	13.55	-5	11,268	-0.04%
2022/02/18	35	13.88	0	0.00	13.85	35	11,289	0.31%
2022/02/15	0	0.00	12	13.95	13.90	-12	11,272	-0.11%
2022/02/14	0	0.00	1	13.85	13.90	-1	11,236	-0.01%
2022/02/11	0	0.00	15	14.35	14.30	-15	11,205	-0.13%
2022/02/10	0	0.00	6	14.22	14.20	-6	11,154	-0.05%
2022/02/08	0	0.00	2	13.80	14.00	-2	11,059	-0.02%
2022/02/07	40	13.18	4	13.35	13.45	36	11,009	0.33%
2022/01/25	0	0.00	1	13.00	12.75	-1	10,972	-0.01%
2022/01/24	42	12.98	17	12.93	13.15	25	10,947	0.23%
2022/01/21	0	0.00	1	13.30	13.25	-1	10,923	-0.01%
2022/01/19	3	13.58	3	13.68	13.60	0	10,860	0.00%
2022/01/14	2	13.28	7	13.44	13.35	-5	10,755	-0.05%
2022/01/13	6	14.02	7	13.80	13.70	-1	10,673	-0.01%
2022/01/12	3	14.13	6	14.18	14.00	-3	10,594	-0.03%
2022/01/11	15	14.02	12	14.10	14.15	3	10,392	0.03%
2022/01/10	8	14.88	12	14.92	14.40	-4	10,207	-0.04%
2022/01/07	3	14.68	2	14.50	14.55	1	9,773	0.01%
2022/01/06	32	15.32	19	15.24	15.15	13	9,598	0.14%
2022/01/05	101	15.59	52	15.40	14.90	49	9,413	0.52%	大買/
2022/01/04	26	15.30	3	15.10	15.10	23	8,986	0.26%
2022/01/03	40	16.11	19	16.06	16.10	21	8,602	0.24%
2021/12/30	5	15.35	72	15.92	16.00	-67	7,340	-0.91%
2021/12/29	12	14.73	12	14.62	14.55	0	6,655	0.00%
2021/12/28	11	14.79	18	14.84	14.60	-7	6,490	-0.11%
2021/12/27	7	14.40	19	14.52	14.45	-12	6,159	-0.19%
2021/12/24	8	14.05	1	14.10	14.10	7	6,077	0.12%
2021/12/23	5	14.35	14	14.36	14.35	-9	6,005	-0.15%
2021/12/22	53	14.52	47	14.65	14.30	6	5,924	0.10%
2021/12/20	0	0.00	25	14.06	14.10	-25	5,307	-0.47%
2021/12/17	1	14.00	10	14.05	14.00	-9	5,250	-0.17%
2021/12/16	25	14.67	15	14.93	14.85	10	5,064	0.20%
2021/12/15	48	14.83	51	15.10	14.60	-3	4,812	-0.06%
2021/12/14	89	14.85	54	14.55	14.10	35	4,038	0.87%
2021/12/13	6	14.90	35	15.55	15.55	-29	3,048	-0.95%
2021/12/10	31	13.43	42	13.46	14.15	-11	2,758	-0.40%
2021/12/09	2	12.90	3	12.30	12.90	-1	2,045	-0.05%
2021/12/06	0	0.00	10	11.30	11.45	-10	1,682	-0.59%
2021/12/03	30	11.15	0	0.00	11.20	30	1,678	1.79%
2021/12/02	0	0.00	2	11.20	11.05	-2	1,683	-0.12%
2021/12/01	10	11.10	3	11.05	11.10	7	1,688	0.41%
2021/11/30	60	10.95	0	0.00	10.85	60	1,681	3.57%
2021/11/26	2	11.05	0	0.00	10.90	2	1,524	0.13%
2021/11/25	5	11.50	0	0.00	11.50	5	1,465	0.34%
2021/11/24	15	11.37	6	11.47	11.65	9	1,453	0.62%
2021/11/23	15	11.51	2	11.35	11.25	13	1,424	0.91%
2021/11/22	7	11.56	0	0.00	11.70	7	1,376	0.51%
2021/11/19	2	11.25	0	0.00	11.30	2	1,324	0.15%
2021/11/18	1	11.55	1	11.50	11.50	0	1,294	0.00%
2021/11/17	20	11.00	0	0.00	11.00	20	1,240	1.61%
2021/11/16	10	11.00	10	11.10	10.90	0	1,240	0.00%
2021/11/15	46	10.94	1	10.85	10.85	45	1,236	3.64%
2021/11/12	1	10.90	0	0.00	10.90	1	1,226	0.08%
2021/11/11	40	11.30	0	0.00	11.25	40	1,194	3.35%
2021/11/10	10	11.20	0	0.00	11.15	10	1,203	0.83%
2021/11/05	75	11.24	0	0.00	11.25	75	1,265	5.93%
2021/11/03	63	11.20	0	0.00	11.15	63	1,273	4.95%
2021/10/27	30	11.10	0	0.00	11.15	30	1,329	2.26%
2021/10/26	30	11.40	0	0.00	11.20	30	1,332	2.25%
2021/10/25	0	0.00	2	11.25	11.35	-2	1,338	-0.15%
2021/10/22	21	11.06	4	11.25	11.15	17	1,361	1.25%
2021/10/19	60	10.95	0	0.00	10.90	60	1,406	4.27%
2021/10/18	20	10.65	0	0.00	10.70	20	1,458	1.37%
2021/10/13	2	10.25	0	0.00	10.30	2	1,672	0.12%
2021/10/05	10	10.10	1	10.00	10.60	9	1,752	0.51%
2021/10/01	5	11.20	8	10.96	10.85	-3	1,715	-0.17%
2021/09/30	20	11.20	0	0.00	11.20	20	1,703	1.17%
2021/09/29	5	11.15	5	11.15	11.15	0	1,707	0.00%
2021/09/24	10	11.40	3	11.40	11.30	7	1,723	0.41%
2021/09/22	0.5	11.25	2	11.13	11.20	-1.5	1,739	-0.09%
2021/09/16	20	11.20	0	0.00	11.15	20	1,808	1.11%
2021/09/15	6	11.35	0	0.00	11.25	6	1,811	0.33%
2021/09/13	3	11.28	2	11.25	11.25	1	1,832	0.05%
2021/09/10	0	0.00	8	11.30	11.25	-8	1,853	-0.43%
2021/09/09	9	10.97	2	11.10	11.20	7	1,861	0.38%
2021/09/08	14	11.00	19	10.90	10.85	-5	1,860	-0.27%
2021/09/07	1	11.35	5	11.25	11.35	-4	1,830	-0.22%
2021/09/06	1	11.95	0	0.00	11.40	1	1,825	0.05%
2021/09/03	1	11.90	0	0.00	11.85	1	1,819	0.05%
2021/08/30	10	11.90	1	11.85	11.85	9	1,869	0.48%
2021/08/25	0	0.00	10	12.05	12.15	-10	1,883	-0.53%
2021/08/24	1	12.15	0	0.00	11.75	1	1,895	0.05%
2021/08/23	10	11.80	0	0.00	12.15	10	1,923	0.52%
2021/08/19	60	11.47	0	0.00	11.40	60	1,928	3.11%
2021/08/18	2	11.35	0	0.00	12.00	2	1,917	0.10%
2021/08/17	2	11.70	0	0.00	11.60	2	1,937	0.10%
2021/08/16	3	11.90	0	0.00	11.90	3	1,948	0.15%
2021/08/11	1	12.95	0	0.00	12.50	1	1,996	0.05%
2021/08/10	4	13.18	0	0.00	13.15	4	1,991	0.20%
2021/08/09	3	13.40	0	0.00	13.30	3	2,041	0.15%
2021/08/06	0	0.00	10	13.35	13.35	-10	2,058	-0.49%
2021/08/05	30	13.62	10	13.50	13.55	20	2,111	0.95%
2021/08/04	5	14.10	4	14.05	14.10	1	2,129	0.05%
2021/08/03	5	13.55	0	0.00	13.50	5	2,160	0.23%
2021/07/28	0	0.00	1	13.30	13.35	-1	2,338	-0.04%
2021/07/26	16	14.13	0	0.00	14.05	16	2,533	0.63%
2021/07/23	7	14.00	8	14.04	14.00	-1	2,604	-0.04%
2021/07/22	9	13.80	29	13.80	13.80	-20	2,696	-0.74%
2021/07/21	3	13.25	0	0.00	13.15	3	2,834	0.11%
2021/07/20	19	13.57	0	0.00	13.45	19	3,015	0.63%
2021/07/19	3	13.70	14	14.23	14.25	-11	3,107	-0.35%
2021/07/16	1	13.60	0	0.00	13.60	1	3,274	0.03%
2021/07/14	14	13.48	6	13.25	13.25	8	3,524	0.23%
2021/07/13	1	13.90	5	14.05	13.70	-4	3,579	-0.11%
2021/07/12	3	13.30	0	0.00	13.55	3	3,608	0.08%
2021/07/09	12	13.36	0	0.00	13.35	12	3,795	0.32%
2021/07/07	3	13.25	1	13.35	13.25	2	3,992	0.05%
2021/07/05	4	13.75	8	13.93	13.75	-4	4,274	-0.09%
2021/06/28	2	13.65	0	0.00	13.75	2	5,029	0.04%
2021/06/25	0	0.00	1	13.90	14.15	-1	5,310	-0.02%
2021/06/22	1	13.25	0.3	13.20	13.15	0.7	5,483	0.01%
2021/06/18	1	13.80	0	0.00	13.65	1	5,603	0.02%
2021/06/17	0	0.00	10	13.45	14.00	-10	5,734	-0.17%
2021/06/16	2	13.63	0	0.00	13.55	2	6,069	0.03%
2021/06/15	3	13.80	0	0.00	13.85	3	6,337	0.05%
2021/06/11	0	0.00	4	13.80	13.85	-4	6,345	-0.06%
2021/06/02	3	14.23	0	0.00	14.05	3	6,359	0.05%
2021/05/31	18	14.02	3	14.13	13.80	15	6,353	0.24%
2021/05/28	10	13.78	0	0.00	13.65	10	6,333	0.16%
2021/05/27	0	0.00	2	13.55	13.35	-2	6,351	-0.03%
2021/05/24	0	0.00	3	12.97	13.20	-3	6,427	-0.05%
2021/05/21	0	0.00	2	13.15	12.85	-2	6,448	-0.03%
2021/05/18	1	11.60	0	0.00	12.30	1	6,486	0.02%
2021/05/17	0	0.00	1	11.45	11.20	-1	6,454	-0.02%
2021/05/13	4	12.45	5	12.50	12.45	-1	6,367	-0.02%
2021/05/12	108	13.31	1	13.20	12.70	107	6,401	1.67%	大買/鉅額交易
2021/05/11	2	14.15	0	0.00	14.05	2	6,343	0.03%
2021/05/10	47	15.19	0	0.00	15.60	47	6,320	0.74%
2021/05/07	1	14.95	0	0.00	14.90	1	6,300	0.02%
2021/05/04	32	15.07	3	14.80	14.80	29	6,154	0.47%
2021/05/03	3	15.85	4	15.90	15.85	-1	6,039	-0.02%
2021/04/29	7	17.37	0	0.00	17.05	7	5,940	0.12%
2021/04/28	21	17.84	10	17.93	17.75	11	5,858	0.19%
2021/04/27	15	17.84	0	0.00	17.70	15	5,780	0.26%
2021/04/26	22	18.20	0	0.00	18.25	22	5,597	0.39%
2021/04/23	2	17.88	2	17.95	18.00	0	5,401	0.00%
2021/04/22	15	17.97	36	17.93	17.00	-21	5,269	-0.40%
2021/04/21	20	18.25	19	18.12	18.35	1	5,031	0.02%
2021/04/20	4	17.44	2	17.43	17.40	2	4,900	0.04%
2021/04/19	11	17.30	1	17.20	17.25	10	4,883	0.20%
2021/04/16	5	17.40	21	17.51	17.40	-16	4,822	-0.33%
2021/04/15	20	17.49	17	17.47	17.45	3	4,768	0.06%
2021/04/14	20	16.38	45	16.39	16.75	-25	4,583	-0.55%
2021/04/13	16	17.45	27	17.54	16.90	-11	4,557	-0.24%
2021/04/12	21	17.71	6	17.85	17.70	15	4,493	0.33%
2021/04/09	8	17.50	3	17.67	17.35	5	4,339	0.12%
2021/04/08	9	17.34	24	17.39	17.30	-15	4,247	-0.35%
2021/04/07	21	17.35	15	17.25	17.35	6	4,208	0.14%
2021/04/06	11	17.12	0	0.00	16.85	11	4,178	0.26%
2021/04/01	1	17.05	0	0.00	17.00	1	4,311	0.02%
2021/03/31	2	16.83	10	16.47	16.85	-8	4,099	-0.20%
2021/03/30	67	16.29	2	16.10	16.10	65	3,892	1.67%
2021/03/29	5	15.15	17	15.49	15.40	-12	3,593	-0.33%
2021/03/25	2	14.50	0	0.00	14.55	2	3,595	0.06%
2021/03/23	3	16.03	2	15.15	15.10	1	3,541	0.03%
2021/03/22	6	15.61	2	15.60	15.55	4	3,447	0.12%
2021/03/19	43	15.22	37	15.14	15.00	6	3,346	0.18%
2021/03/18	11	15.12	27.5	14.55	15.30	-16.5	3,049	-0.54%
2021/03/12	10	14.10	1	14.00	14.00	9	2,967	0.30%
2021/03/02	0	0.00	4	14.13	13.85	-4	3,969	-0.10%
2021/02/25	1	14.15	0	0.00	14.00	1	3,985	0.03%
2021/02/24	3	14.15	7	14.09	13.95	-4	4,016	-0.10%
2021/02/23	1	14.20	0	0.00	14.10	1	4,399	0.02%
2021/02/22	11	13.90	11	14.00	14.05	0	4,684	0.00%
2021/02/19	10	13.65	1	13.45	13.50	9	4,625	0.19%
2021/02/18	2	13.40	1	13.40	13.45	1	4,610	0.02%
2021/02/05	1	12.85	0	0.00	12.60	1	4,589	0.02%
2021/02/04	3	12.70	0	0.00	12.70	3	4,590	0.07%
2021/02/03	1	13.05	0	0.00	13.00	1	4,579	0.02%
2021/01/29	0	0.00	15	12.30	12.25	-15	4,401	-0.34%
2021/01/28	0	0.00	30	12.35	12.30	-30	4,375	-0.69%
2021/01/26	30	12.92	0	0.00	12.50	30	4,367	0.69%
2021/01/20	0	0.00	1	12.80	12.50	-1	4,325	-0.02%
2021/01/19	0	0.00	1	13.25	13.20	-1	4,281	-0.02%
2021/01/18	0	0.00	5	13.25	13.30	-5	4,270	-0.12%
2021/01/14	10	14.10	0	0.00	14.05	10	4,215	0.24%
2021/01/13	28	14.12	2	13.90	14.00	26	4,188	0.62%
2021/01/12	10	13.75	0	0.00	13.30	10	4,103	0.24%
2021/01/11	1	13.80	0	0.00	13.80	1	4,076	0.02%
2021/01/07	0	0.00	1	13.90	13.80	-1	4,093	-0.02%
2021/01/06	1	14.05	1	14.60	13.80	0	4,117	0.00%
2021/01/05	0	0.00	2	14.35	14.30	-2	4,033	-0.05%
2020/12/31	7	14.04	2	14.15	14.10	5	3,966	0.13%
2020/12/29	20	14.50	1	14.75	14.50	19	3,900	0.49%
2020/12/28	2	14.80	3	14.92	14.85	-1	3,815	-0.03%
2020/12/22	16	14.10	6	13.99	13.80	10	3,450	0.29%
2020/12/21	13	13.47	0	0.00	13.60	13	3,323	0.39%
2020/12/18	8	13.73	0	0.00	13.70	8	3,302	0.24%
2020/12/17	0	0.00	1	13.90	13.85	-1	3,288	-0.03%
2020/12/14	1	14.15	5	14.21	14.15	-4	3,262	-0.12%
2020/12/11	4	13.78	0	0.00	13.60	4	3,222	0.12%
2020/12/10	0	0.00	2	14.15	13.95	-2	3,164	-0.06%
2020/12/09	2	14.13	0	0.00	14.10	2	3,119	0.06%
2020/12/04	13	14.40	9	14.38	14.50	4	2,894	0.14%
2020/12/03	1	13.75	1	13.70	13.65	0	2,678	0.00%
2020/12/02	7	13.97	0	0.00	13.90	7	2,725	0.26%
2020/12/01	12	14.24	8	14.16	14.30	4	2,750	0.15%
2020/11/24	0	0.00	12	12.64	12.50	-12	2,414	-0.50%
2020/11/20	8	12.84	3	13.07	12.65	5	2,329	0.21%
2020/11/19	11	12.85	30	12.23	12.90	-19	1,896	-1.00%
2020/11/18	1	11.70	15	11.70	11.75	-14	1,573	-0.89%
2020/11/17	1	11.55	0	0.00	11.55	1	1,568	0.06%
2020/11/16	0	0.00	16	11.70	11.70	-16	1,609	-0.99%
2020/11/02	15	10.93	0	0.00	10.85	15	1,683	0.89%
2020/10/30	6	11.13	0	0.00	11.05	6	1,682	0.36%
2020/10/23	6	11.68	0	0.00	11.70	6	1,817	0.33%
2020/10/22	3	11.60	0	0.00	11.65	3	1,837	0.16%
2020/10/15	2	12.10	1	12.00	11.80	1	1,877	0.05%
2020/09/25	0	0.00	1	10.50	10.65	-1	2,363	-0.04%
2020/09/18	0	0.00	3	11.95	11.95	-3	2,341	-0.13%
2020/09/09	5	11.80	23	11.95	12.20	-18	2,363	-0.76%
2020/09/07	1	12.65	7	12.44	12.15	-6	2,355	-0.25%
2020/09/04	0	0.00	28	12.29	12.50	-28	2,284	-1.23%
2020/09/03	4	11.73	12	12.00	11.85	-8	2,171	-0.37%
2020/09/01	10	11.15	13	11.28	11.10	-3	2,031	-0.15%
2020/08/28	10	10.90	10	10.90	10.90	0	2,094	0.00%
2020/08/27	10	11.10	4	11.13	11.10	6	2,112	0.28%
2020/08/21	0	0.00	1	10.65	10.60	-1	2,125	-0.05%
2020/08/20	4	11.05	2	10.43	10.40	2	2,123	0.09%
2020/08/17	0	0.00	1	11.80	11.70	-1	2,075	-0.05%
2020/08/14	1	11.20	0	0.00	11.30	1	2,038	0.05%
2020/08/13	5	11.25	0	0.00	11.20	5	2,033	0.25%
2020/08/12	1	11.25	0	0.00	11.25	1	2,032	0.05%
2020/08/11	9	11.23	1	11.40	11.30	8	2,042	0.39%
2020/08/05	0	0.00	2	12.03	11.85	-2	2,041	-0.10%
2020/08/03	0	0.00	1	12.10	11.80	-1	2,056	-0.05%
2020/07/31	0	0.00	16	11.75	12.00	-16	2,039	-0.78%
2020/07/30	0	0.00	3	11.25	11.00	-3	1,949	-0.15%
2020/07/29	0	0.00	7	10.95	10.90	-7	1,951	-0.36%
2020/07/28	8	10.91	0	0.00	10.75	8	1,958	0.41%
2020/07/24	7	11.35	0	0.00	11.25	7	1,988	0.35%
2020/07/22	16	11.76	2	11.93	11.65	14	2,039	0.69%
2020/07/21	0	0.00	3	11.82	11.80	-3	2,025	-0.15%
2020/07/20	1	11.25	0	0.00	11.30	1	2,010	0.05%
2020/07/17	26	11.73	10	11.80	11.55	16	2,006	0.80%
2020/07/16	3	11.57	1	11.60	11.60	2	1,998	0.10%
2020/07/15	6	11.90	5	11.85	11.65	1	2,019	0.05%
2020/07/10	0	0.00	10	11.95	11.80	-10	2,011	-0.50%
2020/07/09	1	12.20	0	0.00	12.25	1	1,988	0.05%
2020/07/08	16	12.53	5	12.90	12.65	11	1,940	0.57%
2020/07/07	0	0.00	20	11.84	12.00	-20	1,684	-1.19%
2020/06/19	5	11.00	0	0.00	11.05	5	1,653	0.30%
2020/06/18	0	0.00	65	10.85	10.95	-65	1,633	-3.98%
2020/06/08	18	11.30	0	0.00	11.35	18	1,807	1.00%
2020/06/05	5	11.55	0	0.00	11.55	5	1,780	0.28%
2020/06/02	0	0.00	3	10.45	10.50	-3	1,793	-0.17%
2020/06/01	0	0.00	1	10.45	10.45	-1	1,891	-0.05%
2020/05/29	3	10.07	0	0.00	10.00	3	1,885	0.16%
2020/05/28	0	0.00	1	10.70	10.30	-1	1,875	-0.05%
2020/05/25	6	10.20	1	10.20	10.20	5	1,880	0.27%
2020/05/22	60	10.39	0	0.00	10.30	60	1,885	3.18%
2020/05/05	2	11.50	0	0.00	11.30	2	1,813	0.11%
2020/04/28	3	12.00	2	11.50	11.85	1	1,781	0.06%
2020/04/08	0	0.00	1	10.40	10.30	-1	2,025	-0.05%
2020/04/06	3	9.86	2	10.15	10.00	1	1,996	0.05%
2020/04/01	3	10.05	5	9.38	9.84	-2	1,973	-0.10%
2020/03/27	6	9.27	0	0.00	9.25	6	1,890	0.32%
2020/03/25	1	8.50	1	8.55	8.39	0	1,857	0.00%
2020/03/24	0	0.00	10	7.90	7.96	-10	1,864	-0.54%
2020/03/20	1	8.10	3	8.10	7.93	-2	1,909	-0.10%
2020/03/13	6	10.45	3	10.50	10.50	3	1,807	0.17%
2020/03/12	12	12.06	0	0.00	11.60	12	1,760	0.68%
2020/03/11	2	12.80	2	13.20	12.70	0	1,717	0.00%
2020/03/10	0	0.00	2	13.00	13.15	-2	1,731	-0.12%
2020/03/09	9	13.28	0	0.00	12.90	9	1,701	0.53%
2020/03/06	6	13.90	9	13.68	13.70	-3	1,661	-0.18%
2020/03/05	3	13.65	4	13.84	13.95	-1	1,566	-0.06%
2020/03/03	0	0.00	10	12.95	12.90	-10	1,451	-0.69%
2020/02/27	2	13.20	0	0.00	13.15	2	1,444	0.14%
2020/02/12	0	0.00	4	14.29	14.25	-4	1,485	-0.27%
2020/02/10	1	13.70	0	0.00	13.90	1	1,479	0.07%
2020/02/05	0	0.00	5	14.05	14.25	-5	1,462	-0.34%
2020/01/30	3	15.05	0	0.00	14.85	3	1,448	0.21%
2020/01/20	1	16.60	0	0.00	16.50	1	1,426	0.07%
2020/01/15	0	0.00	3	16.65	16.90	-3	1,402	-0.21%
2020/01/14	2	16.83	1	16.75	16.75	1	1,386	0.07%
2020/01/13	2	15.95	2	16.23	16.50	0	1,318	0.00%
2020/01/09	1	15.80	0	0.00	15.75	1	1,295	0.08%
2020/01/08	1	15.85	0	0.00	15.85	1	1,288	0.08%
2020/01/06	1	16.10	0	0.00	16.10	1	1,250	0.08%
2020/01/03	11	16.41	1	16.45	16.65	10	1,230	0.81%
2020/01/02	2	16.45	19	15.87	16.50	-17	1,195	-1.42%
2019/12/31	1	15.10	10	15.15	15.15	-9	1,074	-0.84%
2019/12/30	1	15.25	0	0.00	15.15	1	1,190	0.08%
2019/12/25	0	15.00	0	0.00	15.10	0	1,240	0.00%
2019/12/19	0	0.00	2	15.75	15.70	-2	1,270	-0.16%
2019/12/17	1	15.50	1	15.40	15.35	0	1,263	0.00%
2019/12/13	1	14.45	0	0.00	14.45	1	1,184	0.08%
2019/12/06	0	0.00	10	15.05	14.90	-10	1,145	-0.87%
2019/12/05	2	15.10	1	15.35	15.10	1	1,144	0.09%
2019/12/03	0	0.00	2	14.75	14.75	-2	1,141	-0.18%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/27	5	15.00	0	0.00	15.05	5	1,223	0.41%
2019/11/22	3	15.15	0	0.00	15.15	3	1,210	0.25%
2019/11/21	12	15.23	0	0.00	15.30	12	1,207	0.99%
2019/11/20	0	0.00	4	14.95	15.15	-4	1,188	-0.34%
2019/11/15	2	14.85	0	0.00	14.95	2	1,174	0.17%
2019/11/13	3	14.80	0	0.00	15.00	3	1,173	0.26%
2019/11/08	1	16.35	0	0.00	16.15	1	1,134	0.09%
2019/10/31	4	16.73	0	0.00	16.60	4	1,182	0.34%
2019/10/29	0	0.00	8	17.20	17.10	-8	1,167	-0.68%
2019/10/16	4	17.75	0	0.00	17.60	4	1,228	0.33%
2019/10/09	2	17.50	0	0.00	17.65	2	1,241	0.16%
2019/10/08	3	17.70	0	0.00	17.80	3	1,239	0.24%
2019/10/07	0	0.00	1	18.45	18.35	-1	1,212	-0.08%
2019/10/04	7	18.55	1	18.60	18.65	6	1,205	0.50%
2019/10/03	0	0.00	6	18.22	18.60	-6	1,118	-0.54%
2019/09/25	1	17.85	0	0.00	18.10	1	1,204	0.08%
2019/09/24	2	18.35	2	18.30	18.30	0	1,206	0.00%
2019/09/20	10	17.50	0	0.00	17.40	10	1,136	0.88%
2019/08/22	0	0.00	3	17.45	17.40	-3	1,293	-0.23%
2019/07/30	1	18.50	0	0.00	18.15	1	1,432	0.07%
2019/07/16	0	0.00	1	18.45	18.50	-1	2,294	-0.04%
2019/07/15	0	0.00	2	18.25	18.30	-2	2,328	-0.09%
2019/07/08	2	19.20	0	0.00	18.95	2	2,886	0.07%
2019/07/05	2	19.28	0	0.00	19.25	2	2,977	0.07%
2019/07/03	2	19.50	0	0.00	19.40	2	3,047	0.07%
2019/07/02	2	19.45	2	19.70	19.95	0	3,071	0.00%
2019/06/28	0	0.00	1	18.90	18.90	-1	3,170	-0.03%
2019/06/26	2	19.10	0	0.00	18.70	2	3,248	0.06%
2019/06/21	2	19.50	0	0.00	19.55	2	3,581	0.06%
2019/06/20	1	19.50	0	0.00	19.60	1	3,676	0.03%
2019/06/14	0	0.00	2	19.53	19.40	-2	4,192	-0.05%
2019/06/11	3	19.13	0	0.00	19.15	3	4,545	0.07%
2019/06/05	1	19.35	0	0.00	19.10	1	4,921	0.02%
2019/06/03	0	0.00	2	19.00	19.00	-2	5,485	-0.04%
2019/05/31	1	19.15	0	0.00	19.15	1	5,623	0.02%
2019/05/30	1	18.75	0	0.00	18.75	1	5,667	0.02%
2019/05/23	0	0.00	2	17.90	17.90	-2	6,798	-0.03%
2019/05/21	1	17.55	0	0.00	17.55	1	7,131	0.01%
2019/05/10	0	0.00	4	18.55	18.25	-4	8,636	-0.05%
2019/05/06	0	0.00	1	18.85	18.90	-1	8,890	-0.01%
2019/04/30	0	0.00	10	19.40	19.30	-10	8,840	-0.11%
2019/04/29	1	20.00	44	20.54	20.00	-43	8,788	-0.49%
2019/04/25	10	21.10	10	20.95	20.95	0	8,709	0.00%
2019/04/24	2	20.95	0	0.00	20.85	2	8,691	0.02%
2019/04/23	11	21.97	0	0.00	21.65	11	8,579	0.13%
2019/04/22	0	0.00	2	21.60	21.65	-2	8,170	-0.02%
2019/04/19	2	21.10	2	20.90	20.90	0	8,086	0.00%
2019/04/18	2	21.25	0	0.00	20.70	2	8,058	0.02%
2019/04/17	3	21.45	0	0.00	21.30	3	7,997	0.04%
2019/04/16	149	22.06	151	22.00	21.85	-2	7,921	-0.03%	大買/大賣/
2019/04/15	1	20.75	3	21.60	21.60	-2	7,713	-0.03%
2019/04/11	4	21.25	3	21.78	21.10	1	7,598	0.01%
2019/04/10	2	21.05	0	0.00	21.45	2	7,498	0.03%
2019/04/03	0	0.00	1	21.30	21.15	-1	7,446	-0.01%
2019/04/02	0	0.00	2	21.00	20.80	-2	7,366	-0.03%
2019/03/29	0	0.00	4	20.65	20.60	-4	7,273	-0.05%
2019/03/28	2	20.65	0	0.00	20.40	2	7,281	0.03%
2019/03/27	2	20.95	0	0.00	20.85	2	7,371	0.03%
2019/03/26	6	21.42	2	21.30	21.30	4	7,649	0.05%
2019/03/25	0	0.00	2	21.05	21.05	-2	7,476	-0.03%
2019/03/22	2	21.40	0	0.00	21.30	2	7,428	0.03%
2019/03/21	0	0.00	8	21.30	22.15	-8	7,226	-0.11%
2019/03/19	2	20.95	0	0.00	20.75	2	7,005	0.03%
2019/03/18	2	21.25	2	21.15	21.15	0	6,945	0.00%
2019/03/15	3	20.60	2	20.70	20.70	1	6,757	0.01%
2019/03/07	3	20.70	0	0.00	20.80	3	6,451	0.05%
2019/03/06	6	20.80	1	20.75	20.75	5	6,282	0.08%
2019/03/04	0	0.00	1	20.70	20.90	-1	6,402	-0.02%
2019/02/27	4	20.68	3	20.62	20.60	1	6,134	0.02%
2019/02/26	1	20.05	0	0.00	19.90	1	5,759	0.02%
2019/02/25	3	19.98	9	20.22	20.20	-6	5,731	-0.10%
2019/02/22	1	20.60	0	0.00	20.25	1	5,680	0.02%
2019/02/21	3	19.93	11	20.43	20.60	-8	5,529	-0.14%
2019/02/20	5	20.17	9	20.57	20.15	-4	5,470	-0.07%
2019/02/19	10	19.84	0	0.00	19.90	10	5,320	0.19%
2019/02/18	11	20.41	0	0.00	20.30	11	5,299	0.21%
2019/02/15	6	19.75	1	20.00	19.75	5	5,062	0.10%
2019/02/14	4	18.88	3	19.00	19.55	1	4,542	0.02%
2019/02/13	0	0.00	2	17.60	17.80	-2	4,384	-0.05%
2019/01/30	0	0.00	1	17.20	17.00	-1	4,689	-0.02%
2019/01/29	1	16.90	0	0.00	17.05	1	4,771	0.02%
2019/01/25	3	17.07	10	16.90	17.10	-7	5,187	-0.13%
2019/01/22	0	0.00	10	16.50	16.20	-10	5,487	-0.18%
2019/01/03	0	0.00	2	16.43	16.20	-2	6,201	-0.03%
2018/12/27	1	16.85	1	16.40	16.50	0	6,529	0.00%
2018/12/26	10	16.70	0	0.00	16.35	10	6,578	0.15%
2018/12/25	10	16.50	0	0.00	16.50	10	6,623	0.15%
2018/12/20	0	0.00	3	17.15	17.15	-3	7,010	-0.04%
2018/12/19	6	18.55	0	0.00	18.35	6	6,916	0.09%
2018/12/18	0	0.00	3	17.10	17.50	-3	6,619	-0.05%
2018/12/17	3	17.20	0	0.00	17.05	3	6,574	0.05%
2018/12/12	0	0.00	3	17.00	17.10	-3	6,567	-0.05%
2018/11/28	3	17.80	1	17.75	17.70	2	6,479	0.03%
2018/11/20	2	17.05	1	17.25	16.80	1	6,274	0.02%
2018/11/19	0	0.00	3	17.17	17.10	-3	6,144	-0.05%
2018/11/16	2	16.63	1	16.75	16.55	1	6,064	0.02%
2018/11/15	1	17.05	2	17.20	16.50	-1	6,016	-0.02%
2018/11/13	3	16.92	2	16.43	17.00	1	5,903	0.02%
2018/11/09	3	17.15	4	16.76	17.15	-1	5,681	-0.02%
2018/11/08	3	16.70	1	16.45	16.45	2	5,594	0.04%
2018/11/06	3	16.58	5	16.76	16.30	-2	5,555	-0.04%
2018/11/05	2	16.65	2	16.70	16.70	0	5,505	0.00%
2018/11/02	0	0.00	3	16.25	16.70	-3	5,372	-0.06%
2018/11/01	0	0.00	1	15.40	15.60	-1	5,116	-0.02%
2018/10/31	24	15.42	22	15.36	15.30	2	5,056	0.04%
2018/10/30	1	15.15	0	0.00	15.20	1	4,960	0.02%
2018/10/25	0	0.00	3	14.10	13.60	-3	4,938	-0.06%
2018/10/18	2	14.75	0	0.00	14.85	2	5,176	0.04%
2018/10/16	11	15.28	0	0.00	15.10	11	5,724	0.19%
2018/10/12	2	14.40	0	0.00	14.75	2	6,200	0.03%
2018/10/09	1	17.80	0	0.00	16.90	1	6,329	0.02%
2018/10/04	10	20.55	0	0.00	20.40	10	6,228	0.16%
2018/10/03	1	19.95	0	0.00	20.30	1	6,317	0.02%
2018/09/27	3	21.70	0	0.00	21.60	3	6,970	0.04%
2018/09/20	5	19.95	6	19.98	19.90	-1	7,220	-0.01%
2018/09/14	11	21.00	10	20.95	21.60	1	8,374	0.01%
2018/09/11	0	0.00	2	19.85	20.20	-2	10,171	-0.02%
2018/09/07	2	22.60	0	0.00	21.65	2	10,298	0.02%
2018/09/03	0	0.00	1	23.80	23.10	-1	10,461	-0.01%
2018/08/31	5	24.15	2	24.40	24.00	3	10,473	0.03%
2018/08/24	5	22.05	5	22.35	22.05	0	10,536	0.00%
2018/08/22	1	22.45	0	0.00	22.50	1	11,025	0.01%
2018/08/21	0	0.00	2	22.50	22.40	-2	11,172	-0.02%
2018/08/13	33	23.04	32	22.43	22.75	1	11,218	0.01%
2018/08/10	9	25.50	8	25.58	24.80	1	11,066	0.01%
2018/08/09	2	26.00	2	25.80	25.80	0	11,022	0.00%
2018/08/02	1	27.80	1	27.55	27.10	0	11,191	0.00%
2018/08/01	5	28.60	0	0.00	28.65	5	11,116	0.04%
2018/07/31	0	0.00	2	29.10	28.75	-2	11,093	-0.02%
2018/07/30	3	28.67	1	28.65	28.60	2	11,145	0.02%
2018/07/27	1	28.85	2	29.40	29.50	-1	11,101	-0.01%
2018/07/26	3	28.85	1	29.50	28.75	2	11,048	0.02%
2018/07/25	1	29.75	1	29.10	29.20	0	10,983	0.00%
2018/07/24	62	29.94	62	29.78	29.75	0	10,894	0.00%
2018/07/23	60	30.30	63	29.33	29.00	-3	10,692	-0.03%
2018/07/20	41	30.23	44	29.33	30.25	-3	10,404	-0.03%
2018/07/19	10	28.10	10	28.30	28.50	0	9,941	0.00%
2018/07/18	7	29.07	6	28.70	28.15	1	9,977	0.01%
2018/07/17	1	27.25	13	27.41	27.50	-12	9,791	-0.12%
2018/07/16	1	28.55	5	28.20	27.75	-4	9,749	-0.04%
2018/07/13	1	28.95	3	28.63	28.50	-2	9,704	-0.02%
2018/07/12	4	28.40	4	28.20	28.20	0	9,610	0.00%
2018/07/11	5	28.75	0	0.00	28.70	5	9,559	0.05%
2018/07/10	1	28.75	1	28.50	28.80	0	9,516	0.00%
2018/07/09	45	28.61	41.3	28.90	28.90	3.7	9,332	0.04%
2018/07/05	6	27.60	1	26.75	26.70	5	8,674	0.06%
2018/07/04	10	26.70	14	26.96	26.40	-4	8,667	-0.05%
2018/07/03	0	0.00	3	27.10	27.10	-3	8,645	-0.03%
2018/07/02	5	29.05	7	28.59	28.30	-2	8,549	-0.02%
2018/06/29	43	28.59	40	29.14	28.70	3	8,516	0.04%
2018/06/28	30	28.30	30	29.54	27.90	0	8,497	0.00%
2018/06/27	5	29.28	0	0.00	29.25	5	8,282	0.06%
2018/06/26	9	28.40	15	28.68	28.40	-6	7,862	-0.08%
2018/06/25	3	29.58	1	29.80	27.90	2	7,912	0.03%
2018/06/22	6	31.13	4	31.66	30.00	2	7,719	0.03%
2018/06/21	13	30.82	14	30.66	31.15	-1	7,077	-0.01%
2018/06/20	19	28.35	16	28.30	28.90	3	6,337	0.05%
2018/06/14	6	26.55	0	0.00	26.10	6	5,531	0.11%
2018/06/04	1	27.50	0	0.00	26.10	1	5,868	0.02%
2018/06/01	7	26.91	0	0.00	26.90	7	5,796	0.12%
2018/05/30	16	29.02	10	29.50	28.35	6	5,640	0.11%
2018/05/29	0	0.00	1	28.90	28.90	-1	5,324	-0.02%
2018/05/28	0	0.00	18	26.26	26.30	-18	5,210	-0.35%
2018/05/25	0	0.00	10	26.00	26.10	-10	5,249	-0.19%
2018/05/22	0	0.00	2	27.05	27.05	-2	5,393	-0.04%
2018/05/21	0	0.00	3	27.05	27.80	-3	5,422	-0.06%
2018/05/18	0	0.00	5	25.94	25.90	-5	5,355	-0.09%
2018/05/17	4	27.20	3	26.80	26.55	1	5,550	0.02%
2018/05/15	0	0.00	20	26.65	26.85	-20	5,781	-0.35%
2018/05/14	1	26.40	0	0.00	26.30	1	5,912	0.02%
2018/05/07	5	24.00	5	24.60	25.05	0	5,933	0.00%
2018/05/02	0	0.00	6	24.03	23.70	-6	5,947	-0.10%
2018/04/27	0	0.00	3	22.30	22.30	-3	6,007	-0.05%
2018/04/26	0	0.00	1	20.60	21.00	-1	6,148	-0.02%
2018/04/24	1	19.70	2	19.50	20.90	-1	6,808	-0.01%
2018/04/23	0	0.00	2	22.50	21.00	-2	6,836	-0.03%
2018/04/18	10	22.20	10	22.20	22.30	0	7,466	0.00%
2018/04/17	0	0.00	5	22.65	22.20	-5	7,541	-0.07%
2018/04/16	11	24.40	7	24.04	23.20	4	7,687	0.05%
2018/04/10	0	0.00	7	23.91	23.00	-7	9,255	-0.08%
2018/04/09	0	0.00	5	24.75	24.35	-5	9,832	-0.05%
2018/04/03	0	0.00	1	26.20	25.75	-1	10,503	-0.01%
2018/03/31	5	27.00	7	27.22	27.20	-2	11,562	-0.02%
2018/03/28	3	26.35	1	26.10	25.90	2	11,759	0.02%
2018/03/27	0	0.00	1	25.80	26.05	-1	11,555	-0.01%
2018/03/26	1	23.95	1	23.80	23.70	0	11,556	0.00%
2018/03/23	0	0.00	24	24.74	24.00	-24	11,587	-0.21%
2018/03/22	0	0.00	1	26.00	26.05	-1	11,667	-0.01%
2018/03/20	1	26.80	1	27.15	26.80	0	12,025	0.00%
2018/03/16	1	27.60	5	27.13	26.95	-4	12,813	-0.03%
2018/03/15	1	27.70	2	27.88	27.55	-1	12,935	-0.01%
2018/03/14	2	27.85	3	28.18	27.55	-1	13,175	-0.01%
2018/03/13	6	27.79	2	27.98	27.65	4	13,221	0.03%
2018/03/12	1	28.20	11	28.05	28.20	-10	13,332	-0.08%
2018/03/09	17	26.60	8	26.82	26.70	9	13,288	0.07%
2018/03/08	6	27.68	2	28.23	27.55	4	13,430	0.03%
2018/03/07	0	0.00	1	28.75	28.60	-1	13,633	-0.01%
2018/03/06	0	0.00	2	28.73	28.85	-2	13,904	-0.01%
2018/03/05	0	0.00	5	28.29	28.20	-5	14,295	-0.03%
2018/03/02	1	29.40	0	0.00	29.30	1	14,638	0.01%
2018/03/01	50	30.00	50	30.00	30.20	0	14,737	0.00%
2018/02/22	1	30.60	0	0.00	30.50	1	15,393	0.01%
2018/02/21	1	29.05	1	29.45	29.70	0	15,313	0.00%
2018/02/09	5	25.80	5	25.88	26.60	0	15,288	0.00%
2018/02/08	15	29.67	15	29.45	28.65	0	15,097	0.00%
2018/02/07	7	28.76	0	0.00	28.20	7	14,990	0.05%
2018/02/06	13	29.40	5	29.35	29.35	8	15,184	0.05%
2018/02/05	2	32.35	1	32.90	32.60	1	14,999	0.01%
2018/02/02	10	35.56	4	35.63	35.45	6	14,916	0.04%
2018/02/01	40	35.21	45	35.98	35.30	-5	14,938	-0.03%
2018/01/31	6	35.95	0	0.00	35.95	6	15,019	0.04%
2018/01/30	0	0.00	1	36.85	35.60	-1	15,085	-0.01%
2018/01/29	0	0.00	6	35.80	36.30	-6	15,087	-0.04%
2018/01/26	0	0.00	40	35.72	35.20	-40	15,090	-0.27%
2018/01/25	9	36.04	9	36.61	35.80	0	15,332	0.00%
2018/01/24	7	36.05	1	36.05	36.05	6	15,375	0.04%
2018/01/23	14	36.66	0	0.00	36.00	14	15,722	0.09%
2018/01/22	6	36.54	25	35.80	37.00	-19	15,884	-0.12%
2018/01/19	40	37.35	41	37.85	35.80	-1	15,980	-0.01%
2018/01/18	71	40.06	79	40.47	39.55	-8	15,534	-0.05%
2018/01/17	36	41.21	55	40.81	40.95	-19	15,414	-0.12%
2018/01/16	11	41.68	11	40.98	41.30	0	15,409	0.00%
2018/01/15	7	40.09	0	0.00	40.10	7	15,291	0.05%
2018/01/12	1	40.20	1	41.55	40.25	0	15,232	0.00%
2018/01/11	2	40.10	0	0.00	39.80	2	15,086	0.01%
2018/01/10	3	40.20	9	41.92	40.20	-6	15,058	-0.04%
2018/01/09	8	41.03	58	40.25	41.20	-50	15,144	-0.33%
2018/01/08	3	41.13	6	43.15	40.50	-3	15,071	-0.02%
2018/01/05	14	44.39	1	44.25	44.35	13	14,699	0.09%
2018/01/04	40	45.70	16	44.61	44.15	24	14,418	0.17%
2018/01/03	48	43.28	41	43.80	44.80	7	13,966	0.05%
2018/01/02	63	39.28	32	40.18	40.75	31	13,344	0.23%