達運 (6120)-中國信託-三重券商分點個股進出

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
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/04/29	0	0.00	6	17.44	17.50	-6	10,872	-0.06%
2024/04/26	40	17.13	50	16.99	17.00	-10	10,955	-0.09%
2024/04/25	3	16.95	7	16.96	16.85	-4	11,515	-0.03%
2024/04/24	6	16.82	128	16.87	16.80	-122	12,382	-0.99%	大賣/鉅額交易
2024/04/23	66	16.64	35	17.19	16.70	31	12,508	0.25%
2024/04/22	15	16.83	6	16.71	16.80	9	12,501	0.07%
2024/04/19	0	0.00	20	15.61	15.75	-20	12,587	-0.16%
2024/04/18	34	16.02	32	15.90	15.90	2	13,006	0.02%
2024/04/17	46	15.77	44	15.60	15.60	2	14,719	0.01%
2024/04/16	88	15.93	98	15.67	15.60	-10	15,102	-0.07%
2024/04/15	122	16.68	5	16.45	16.40	117	15,356	0.76%	大買/鉅額交易
2024/04/12	296	17.16	164	16.76	16.75	132	15,296	0.86%	大買/大賣/鉅額交易
2024/04/11	254	17.50	175	17.21	17.15	79	15,201	0.52%	大買/大賣/
2024/04/10	86	17.63	110	17.56	17.55	-24	15,264	-0.16%	大賣/
2024/04/09	57	17.58	36	17.44	17.25	21	15,120	0.14%
2024/04/08	87	18.09	77	18.18	17.90	10	14,805	0.07%
2024/04/03	21	18.30	12	18.51	18.60	9	13,686	0.07%
2024/04/02	45	17.10	22	17.24	16.95	23	12,806	0.18%
2024/04/01	50	16.57	0	0.00	16.55	50	12,262	0.41%
2024/03/29	0	0.00	10	16.30	16.10	-10	12,158	-0.08%
2024/03/28	0	0.00	1	16.15	16.15	-1	12,089	-0.01%
2024/03/25	1	16.15	0	0.00	16.25	1	11,947	0.01%
2024/03/22	0	0.00	3	16.00	15.95	-3	11,882	-0.03%
2024/03/21	0	0.00	1	15.70	15.80	-1	11,845	-0.01%
2024/03/20	0	0.00	4	16.00	15.65	-4	11,799	-0.03%
2024/03/15	10	15.70	0	0.00	15.75	10	11,764	0.09%
2024/03/13	58	16.69	58	16.15	15.95	0	11,681	0.00%
2024/03/12	46	16.88	44	16.99	16.95	2	11,466	0.02%
2024/03/11	3	16.35	1	16.50	16.50	2	11,000	0.02%
2024/03/08	1	15.00	0	0.00	15.00	1	10,733	0.01%
2024/03/06	1	16.05	4	15.98	15.60	-3	10,579	-0.03%
2024/03/05	6	16.05	1	16.10	16.05	5	10,524	0.05%
2024/02/29	0	0.00	2	15.75	15.65	-2	10,277	-0.02%
2024/02/27	0	0.00	13	15.87	15.80	-13	10,237	-0.13%
2024/02/26	2	16.20	7	16.05	16.20	-5	10,170	-0.05%
2024/02/23	13	16.69	0	0.00	16.20	13	10,157	0.13%
2024/02/22	0	0.00	1	16.65	16.35	-1	10,080	-0.01%
2024/02/21	0	0.00	2	16.70	16.50	-2	10,022	-0.02%
2024/02/19	0	0.00	15	17.03	16.85	-15	9,869	-0.15%
2024/02/16	6	16.83	1	17.10	17.10	5	9,692	0.05%
2024/02/15	0	0.00	4	16.30	16.30	-4	9,410	-0.04%
2024/02/05	12	15.68	1	15.60	15.75	11	9,238	0.12%
2024/02/02	10	15.50	5	15.50	15.50	5	9,147	0.05%
2024/02/01	0	0.00	11	15.55	15.35	-11	9,110	-0.12%
2024/01/31	1	15.50	52	15.55	15.50	-51	9,015	-0.57%
2024/01/30	0	0.00	1	16.20	16.10	-1	8,903	-0.01%
2024/01/29	2	15.83	0	0.00	15.85	2	8,780	0.02%
2024/01/26	3	16.20	4	15.90	15.80	-1	8,713	-0.01%
2024/01/25	2	16.15	1	16.10	15.95	1	8,589	0.01%
2024/01/24	0	0.00	7	16.31	16.25	-7	8,453	-0.08%
2024/01/23	7	17.07	7	16.96	16.40	0	8,338	0.00%
2024/01/22	5	16.90	17	16.64	16.45	-12	8,093	-0.15%
2024/01/19	9	17.13	11	17.04	16.90	-2	7,868	-0.03%
2024/01/18	71	17.16	56	17.25	17.45	15	7,224	0.21%
2024/01/17	1	16.30	11	15.85	15.90	-10	6,305	-0.16%
2024/01/16	11	16.45	8	16.44	16.40	3	6,114	0.05%
2024/01/15	1	16.80	10	16.93	16.80	-9	5,822	-0.15%
2024/01/12	11	16.85	5	16.68	16.80	6	5,465	0.11%
2024/01/11	113	17.03	104	17.05	16.45	9	4,982	0.18%	大買/大賣/
2024/01/10	51	15.24	17	15.21	16.25	34	3,206	1.06%
2024/01/09	5	15.00	2	14.83	14.80	3	2,785	0.11%
2024/01/08	0	0.00	2	14.30	14.15	-2	2,602	-0.08%
2024/01/05	20	14.35	18	14.08	14.15	2	2,603	0.08%
2024/01/04	25	14.38	6	14.49	14.15	19	2,574	0.74%
2024/01/03	0	0.00	1	13.35	13.75	-1	2,566	-0.04%
2023/12/26	2	13.30	0	0.00	13.40	2	3,005	0.07%
2023/12/25	0	0.00	2	13.30	13.15	-2	3,068	-0.07%
2023/12/15	5	13.70	0	0.00	13.65	5	3,401	0.15%
2023/12/14	0	0.00	4	13.74	13.70	-4	3,554	-0.11%
2023/12/13	1	13.65	0	0.00	13.55	1	3,790	0.03%
2023/12/12	6	13.55	3	13.70	13.70	3	3,975	0.08%
2023/12/11	2	13.90	0	0.00	13.80	2	4,219	0.05%
2023/12/06	1	13.90	0	0.00	13.75	1	4,977	0.02%
2023/11/30	1	13.65	1	13.80	13.75	0	5,063	0.00%
2023/11/22	1	14.00	0	0.00	14.10	1	5,085	0.02%
2023/11/21	4	14.15	1	14.20	14.05	3	5,030	0.06%
2023/11/20	0	0.00	1	14.00	13.90	-1	5,056	-0.02%
2023/11/15	2	13.75	1	13.70	13.65	1	5,166	0.02%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/08	0	0.00	10	13.90	13.90	-10	5,343	-0.19%
2023/11/07	2	13.95	0	0.00	13.90	2	5,473	0.04%
2023/11/06	0	0.00	7	14.00	14.10	-7	5,703	-0.12%
2023/11/03	3	13.93	1	14.05	13.90	2	5,876	0.03%
2023/11/02	12	14.34	0	0.00	14.10	12	5,977	0.20%
2023/10/30	0	0.00	1	13.95	13.95	-1	6,089	-0.02%
2023/10/23	2	14.05	2	13.95	14.00	0	6,551	0.00%
2023/10/19	10	13.75	1	13.80	13.80	9	6,736	0.13%
2023/10/13	0	0.00	7	14.80	14.70	-7	7,394	-0.09%
2023/10/12	8	15.06	15	14.87	14.85	-7	7,571	-0.09%
2023/10/11	12	14.98	9	15.16	14.75	3	7,913	0.04%
2023/10/06	1	16.10	0	0.00	15.90	1	8,521	0.01%
2023/10/05	5	16.22	4	16.80	16.30	1	9,007	0.01%
2023/10/04	0	0.00	14	15.80	16.20	-14	9,543	-0.15%
2023/10/03	15	16.09	45	15.76	16.05	-30	9,820	-0.31%
2023/09/28	3	15.93	18	16.13	15.80	-15	9,746	-0.15%
2023/09/27	0	0.00	1	16.10	15.90	-1	9,694	-0.01%
2023/09/26	2	15.93	2	15.85	15.80	0	9,679	0.00%
2023/09/25	11	16.15	9	16.07	16.05	2	9,699	0.02%
2023/09/22	40	15.89	21	15.37	16.00	19	9,645	0.20%
2023/09/21	17	15.48	25	15.45	15.45	-8	9,548	-0.08%
2023/09/20	4	15.68	0	0.00	15.55	4	9,535	0.04%
2023/09/19	10	15.77	2	16.25	15.85	8	9,608	0.08%
2023/09/18	0	0.00	4	16.10	16.10	-4	9,959	-0.04%
2023/09/15	62	15.91	61	15.62	15.55	1	10,661	0.01%
2023/09/14	1	15.70	2	15.88	15.70	-1	10,989	-0.01%
2023/09/13	15	14.90	5	14.90	14.95	10	11,493	0.09%
2023/09/12	18	15.31	10	15.05	14.50	8	11,354	0.07%
2023/09/11	0	0.00	1	15.50	15.50	-1	10,920	-0.01%
2023/09/08	1	14.00	0	0.00	14.10	1	10,897	0.01%
2023/09/07	17	14.16	2	14.05	14.10	15	10,884	0.14%
2023/09/06	5	14.64	0	0.00	14.60	5	10,845	0.05%
2023/09/05	7	14.80	0	0.00	14.95	7	10,846	0.06%
2023/08/30	0	0.00	3	14.65	14.75	-3	10,924	-0.03%
2023/08/24	0	0.00	5	14.95	14.85	-5	10,970	-0.05%
2023/08/23	3	14.42	51	14.51	14.50	-48	10,905	-0.44%
2023/08/22	22	15.27	3	14.70	14.60	19	10,845	0.18%
2023/08/21	30	15.33	0	0.00	15.20	30	10,781	0.28%
2023/08/17	2	15.45	0	0.00	15.45	2	10,708	0.02%
2023/08/16	0	0.00	5	15.35	15.10	-5	10,657	-0.05%
2023/08/15	4	15.43	0	0.00	15.45	4	10,600	0.04%
2023/08/14	6	14.90	0	0.00	14.85	6	10,529	0.06%
2023/08/11	11	15.13	0	0.00	15.30	11	10,457	0.11%
2023/08/10	12	14.63	0	0.00	14.70	12	10,312	0.12%
2023/08/09	21	15.10	0	0.00	15.10	21	10,074	0.21%
2023/08/08	1	17.05	0	0.00	16.75	1	9,895	0.01%
2023/08/07	2	16.45	0	0.00	16.50	2	9,784	0.02%
2023/08/01	0	0.00	2	16.75	16.65	-2	9,609	-0.02%
2023/07/28	4	16.89	3	16.88	16.95	1	9,484	0.01%
2023/07/27	2	17.35	1	17.45	17.20	1	9,398	0.01%
2023/07/26	1	16.50	5	16.51	16.45	-4	9,213	-0.04%
2023/07/24	0	0.00	27	17.17	17.25	-27	8,812	-0.31%
2023/07/21	14	17.80	0	0.00	17.70	14	8,670	0.16%
2023/07/20	0	0.00	8	19.15	18.90	-8	8,434	-0.09%
2023/07/19	8	19.18	11	19.35	19.20	-3	8,219	-0.04%
2023/07/18	6	18.73	3	18.65	18.20	3	7,875	0.04%
2023/07/14	28	19.15	20	18.87	18.75	8	7,505	0.11%
2023/07/13	17	19.84	4	19.69	19.15	13	7,164	0.18%
2023/07/12	5	18.65	29	18.48	18.90	-24	6,415	-0.37%
2023/07/11	5	17.56	11	17.44	17.70	-6	5,935	-0.10%
2023/07/10	2	17.25	17	16.74	17.50	-15	5,248	-0.29%
2023/07/07	0	0.00	1	15.95	15.95	-1	4,908	-0.02%
2023/07/04	0	0.00	2	15.00	14.90	-2	4,762	-0.04%
2023/06/30	2	15.10	0	0.00	15.15	2	4,708	0.04%
2023/06/28	0	0.00	3	14.55	14.55	-3	4,674	-0.06%
2023/06/27	9	14.65	5	14.66	14.40	4	4,644	0.09%
2023/06/26	5	16.39	6	15.53	15.25	-1	4,497	-0.02%
2023/06/21	28	16.07	15	16.05	15.85	13	4,000	0.32%
2023/06/20	1	14.40	13	15.46	15.55	-12	3,047	-0.39%
2023/06/19	27	14.06	1	13.60	14.15	26	2,575	1.01%
2023/06/16	1	13.55	8	13.55	13.55	-7	1,831	-0.38%
2023/06/15	0	0.00	2.5	12.07	12.35	-2.5	1,761	-0.14%
2023/06/14	0	0.00	2	11.25	11.25	-2	1,665	-0.12%
2023/06/13	1	11.00	0	0.00	11.00	1	1,634	0.06%
2023/06/09	5	10.90	2	11.03	10.85	3	1,595	0.19%
2023/06/08	1	10.65	4	10.65	10.60	-3	1,567	-0.19%
2023/06/07	1	10.80	0	0.00	10.80	1	1,573	0.06%
2023/06/05	0	0.00	1	11.15	10.85	-1	1,580	-0.06%
2023/06/01	1	10.70	10	10.75	10.80	-9	1,459	-0.62%
2023/05/31	0	0.00	1	10.75	10.80	-1	1,457	-0.07%
2023/05/30	0	0.00	41	10.99	10.65	-41	1,441	-2.84%
2023/05/29	1	10.30	0	0.00	10.30	1	1,354	0.07%
2023/05/26	1	10.50	0	0.00	10.25	1	1,375	0.07%
2023/05/24	0	0.00	1	10.75	10.70	-1	1,424	-0.07%
2023/05/23	1	10.45	0	0.00	10.45	1	1,436	0.07%
2023/05/19	4	10.40	0	0.00	10.30	4	1,518	0.26%
2023/05/17	4	10.40	1	10.40	10.40	3	1,528	0.20%
2023/05/09	14	10.25	0	0.00	10.15	14	1,625	0.86%
2023/05/03	1	10.25	0	0.00	10.30	1	1,661	0.06%
2023/04/21	5	10.40	3	10.40	10.40	2	1,637	0.12%
2023/04/20	15	10.73	0	0.00	10.65	15	1,608	0.93%
2023/04/19	5	11.25	0	0.00	11.10	5	1,569	0.32%
2023/04/18	15	11.53	16	11.40	11.45	-1	1,532	-0.07%
2023/04/14	18	11.12	0	0.00	11.15	18	1,448	1.24%
2023/03/27	2	10.70	0	0.00	10.65	2	1,253	0.16%
2023/03/21	0	0.00	1	10.55	10.60	-1	1,145	-0.09%
2023/03/09	1	10.40	0	0.00	10.20	1	1,066	0.09%
2023/03/08	0	0.00	2	10.30	10.40	-2	1,064	-0.19%
2023/02/23	2	10.40	0	0.00	10.30	2	964	0.21%
2023/02/03	0	0.00	1	9.24	9.25	-1	636	-0.16%
2023/02/01	0	0.00	0	9.14	9.05	0	626	0.00%
2022/12/28	0	0.00	15	8.89	8.88	-15	688	-2.18%
2022/12/26	16	9.03	0	0.00	8.99	16	704	2.27%
2022/12/05	0	0.00	2	9.45	9.36	-2	834	-0.24%
2022/12/02	0	0.00	2	9.28	9.25	-2	826	-0.24%
2022/12/01	1	9.18	1	9.24	9.18	0	832	0.00%
2022/11/16	1	9.18	0	0.00	9.15	1	1,273	0.08%
2022/10/25	0	0.00	0.4	8.90	8.94	-0.4	1,546	-0.02%
2022/10/24	0	0.00	0.2	9.02	8.95	-0.2	1,553	-0.01%
2022/10/20	5	8.93	5	8.91	8.90	0	1,568	0.00%
2022/10/18	0	0.00	6	9.12	9.15	-6	1,590	-0.38%
2022/10/13	6.5	8.77	3	8.58	8.56	3.5	1,636	0.21%
2022/10/11	5.8	9.01	3	9.04	9.05	2.8	1,643	0.17%
2022/10/07	0	0.00	1.1	9.29	9.36	-1.1	1,643	-0.07%
2022/10/06	0	0.00	0.6	9.23	9.23	-0.6	1,644	-0.04%
2022/10/05	0	0.00	3	9.19	9.22	-3	1,652	-0.18%
2022/09/30	0	0.00	6	8.65	8.80	-6	1,678	-0.36%
2022/09/28	0	0.00	60	8.24	8.23	-60	1,702	-3.52%
2022/09/23	3	9.09	0	0.00	9.12	3	1,703	0.18%
2022/09/22	0	0.00	5	9.20	9.20	-5	1,732	-0.29%
2022/09/21	2	9.18	0	0.00	9.18	2	1,732	0.12%
2022/09/20	0	0.00	2	9.32	9.31	-2	1,743	-0.11%
2022/09/19	4	9.35	0	0.00	9.31	4	1,773	0.23%
2022/09/14	3	9.33	0	0.00	9.43	3	1,837	0.16%
2022/09/12	1	9.40	0	0.00	9.40	1	1,896	0.05%
2022/09/08	24	9.53	2	9.48	9.57	22	1,913	1.15%
2022/09/07	26	9.30	0	0.00	9.34	26	1,931	1.35%
2022/09/02	10	9.92	0	0.00	9.90	10	1,958	0.51%
2022/09/01	3	10.08	0	0.00	10.05	3	1,960	0.15%
2022/08/31	6	10.47	1	10.45	10.30	5	1,961	0.25%
2022/08/29	1	10.10	0	0.00	10.15	1	1,769	0.06%
2022/08/25	0	0.00	2	10.48	10.45	-2	2,126	-0.09%
2022/08/24	1	10.20	0	0.00	10.25	1	2,192	0.05%
2022/08/22	1	10.45	0	0.00	10.40	1	2,496	0.04%
2022/08/19	0	0.00	1	10.70	10.70	-1	2,648	-0.04%
2022/08/16	1	10.45	0	0.00	10.35	1	2,798	0.04%
2022/08/11	0	0.00	1	10.25	10.15	-1	3,110	-0.03%
2022/08/09	1	9.97	0	0.00	10.05	1	3,139	0.03%
2022/07/26	0	0.00	2	10.13	10.10	-2	3,138	-0.06%
2022/07/22	0	0.00	1	10.20	10.10	-1	3,132	-0.03%
2022/07/20	3	10.01	0	0.00	9.94	3	3,142	0.10%
2022/07/18	0	0.00	2	9.69	9.80	-2	3,153	-0.06%
2022/07/11	2	9.38	0	0.00	9.35	2	3,175	0.06%
2022/07/08	0	0.00	3	9.43	9.48	-3	3,184	-0.09%
2022/07/07	2	9.02	2	9.19	9.22	0	3,180	0.00%
2022/07/06	3	9.18	3	9.45	9.02	0	3,190	0.00%
2022/06/27	2	10.15	0	0.00	10.25	2	3,251	0.06%
2022/06/22	0	0.00	5	10.05	9.76	-5	3,260	-0.15%
2022/06/09	0	0.00	1	10.80	10.60	-1	3,235	-0.03%
2022/06/06	2	10.63	0	0.00	10.65	2	3,230	0.06%
2022/06/02	0	0.00	2	10.90	10.75	-2	3,155	-0.06%
2022/05/31	2	10.63	5	10.59	10.65	-3	2,886	-0.10%
2022/05/30	3	10.37	0	0.00	10.40	3	2,659	0.11%
2022/05/27	2	10.50	8	10.49	10.45	-6	2,700	-0.22%
2022/05/25	1	10.20	1	10.25	10.25	0	2,553	0.00%
2022/05/24	7	10.63	2	10.25	10.25	5	2,575	0.19%
2022/05/23	3	11.03	2	11.23	10.90	1	2,451	0.04%
2022/05/19	1	10.75	0	0.00	10.85	1	2,164	0.05%
2022/05/18	0	0.00	2	11.10	11.15	-2	2,169	-0.09%
2022/05/17	0	0.00	3	10.63	10.65	-3	2,150	-0.14%
2022/05/04	1	10.80	0	0.00	10.65	1	2,457	0.04%
2022/04/22	0	0.00	1	11.20	11.20	-1	2,649	-0.04%
2022/04/19	5	11.20	0	0.00	11.20	5	3,010	0.17%
2022/03/31	1	12.10	0	0.00	12.10	1	7,157	0.01%
2022/03/29	0	0.00	10	12.35	12.30	-10	7,276	-0.14%
2022/03/23	2	13.05	0	0.00	13.00	2	8,054	0.02%
2022/03/10	0	0.00	1	13.15	13.10	-1	11,290	-0.01%
2022/03/09	0	0.00	13	12.80	12.80	-13	11,254	-0.12%
2022/03/07	1	12.30	0	0.00	12.20	1	11,190	0.01%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/02/24	1	13.05	0	0.00	12.85	1	11,276	0.01%
2022/02/23	1	13.55	0	0.00	13.55	1	11,268	0.01%
2022/02/22	3	13.80	1	13.40	13.60	2	11,281	0.02%
2022/02/21	1	13.70	2	14.00	14.00	-1	11,304	-0.01%
2022/02/18	1	13.80	0	0.00	13.85	1	11,289	0.01%
2022/02/16	0	0.00	1	14.30	14.10	-1	11,265	-0.01%
2022/02/15	1	13.95	4	14.31	13.90	-3	11,272	-0.03%
2022/02/14	8	13.93	0	0.00	13.90	8	11,236	0.07%
2022/02/11	0	0.00	1	14.50	14.30	-1	11,205	-0.01%
2022/02/10	2	14.20	1	14.30	14.20	1	11,154	0.01%
2022/02/09	1	14.00	1	13.95	14.30	0	11,116	0.00%
2022/02/07	1	13.45	0	0.00	13.45	1	11,009	0.01%
2022/01/26	0	0.00	1	12.75	12.70	-1	10,980	-0.01%
2022/01/21	0	13.55	0	0.00	13.25	0	10,923	0.00%
2022/01/20	0	0.00	10	13.88	13.70	-10	10,900	-0.09%
2022/01/17	0	0.00	1	13.75	13.65	-1	10,791	-0.01%
2022/01/14	3	13.30	0	0.00	13.35	3	10,755	0.03%
2022/01/12	5	14.30	0	0.00	14.00	5	10,594	0.05%
2022/01/11	7	14.04	0	0.00	14.15	7	10,392	0.07%
2022/01/10	2	14.45	9	14.85	14.40	-7	10,207	-0.07%
2022/01/07	4	14.79	12	14.90	14.55	-8	9,773	-0.08%
2022/01/06	2	15.20	2	15.23	15.15	0	9,598	0.00%
2022/01/05	17	15.21	5	15.21	14.90	12	9,413	0.13%
2022/01/04	13	15.27	16	15.58	15.10	-3	8,986	-0.03%
2022/01/03	23	16.14	7	16.14	16.10	16	8,602	0.19%
2021/12/30	11	15.30	26	15.89	16.00	-15	7,340	-0.20%
2021/12/29	1	14.55	0	0.00	14.55	1	6,655	0.02%
2021/12/28	1	14.95	0	0.00	14.60	1	6,490	0.02%
2021/12/27	0	0.00	1	14.60	14.45	-1	6,159	-0.02%
2021/12/24	2	14.15	1	14.15	14.10	1	6,077	0.02%
2021/12/23	4	14.43	5	14.35	14.35	-1	6,005	-0.02%
2021/12/22	3	14.67	5	14.67	14.30	-2	5,924	-0.03%
2021/12/21	1	13.85	0	0.00	13.95	1	5,385	0.02%
2021/12/17	2	14.43	1	14.15	14.00	1	5,250	0.02%
2021/12/16	1	14.60	0	0.00	14.85	1	5,064	0.02%
2021/12/15	9	14.68	2	15.03	14.60	7	4,812	0.15%
2021/12/14	29	15.55	20	15.05	14.10	9	4,038	0.22%
2021/12/13	5	15.09	1	15.30	15.55	4	3,048	0.13%
2021/12/10	178	13.91	176	13.25	14.15	2	2,758	0.07%	大買/大賣/
2021/12/09	3	12.08	10	12.90	12.90	-7	2,045	-0.34%
2021/11/26	3	10.95	0	0.00	10.90	3	1,524	0.20%
2021/11/15	0	0.00	7	10.85	10.85	-7	1,236	-0.57%
2021/11/08	0	0.00	1	11.35	11.40	-1	1,220	-0.08%
2021/10/19	0	0.00	3	10.97	10.90	-3	1,406	-0.21%
2021/10/18	1	10.65	0	0.00	10.70	1	1,458	0.07%
2021/10/08	0	0.00	2	10.60	10.60	-2	1,688	-0.12%
2021/10/01	2	11.15	2	11.23	10.85	0	1,715	0.00%
2021/09/30	3	11.15	2	11.10	11.20	1	1,703	0.06%
2021/09/27	1	11.35	5	11.64	11.60	-4	1,732	-0.23%
2021/09/23	3	11.22	1	11.15	11.20	2	1,727	0.12%
2021/09/22	2	11.15	0	0.00	11.20	2	1,739	0.11%
2021/09/17	0	0.00	1	11.35	11.50	-1	1,796	-0.06%
2021/09/08	3	11.00	0	0.00	10.85	3	1,860	0.16%
2021/08/31	0	0.00	2	11.88	11.90	-2	1,861	-0.11%
2021/08/30	4	12.00	0	0.00	11.85	4	1,869	0.21%
2021/08/25	0	0.00	4	12.08	12.15	-4	1,883	-0.21%
2021/08/24	2	11.83	0	0.00	11.75	2	1,895	0.11%
2021/08/23	0	0.00	3	11.90	12.15	-3	1,923	-0.16%
2021/08/20	1	11.40	1	11.55	11.50	0	1,928	0.00%
2021/08/19	3	11.73	0	0.00	11.40	3	1,928	0.16%
2021/08/18	0	0.00	2	11.75	12.00	-2	1,917	-0.10%
2021/08/17	0	0.00	3	11.77	11.60	-3	1,937	-0.15%
2021/08/13	2	12.50	0	0.00	12.25	2	1,972	0.10%
2021/08/11	1	13.10	0	0.00	12.50	1	1,996	0.05%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	1	13.35	0	0.00	13.30	1	2,041	0.05%
2021/08/06	6	13.44	0	0.00	13.35	6	2,058	0.29%
2021/08/05	3	13.77	2	13.50	13.55	1	2,111	0.05%
2021/08/04	5	13.92	7	13.86	14.10	-2	2,129	-0.09%
2021/07/30	0	0.00	2	13.58	13.30	-2	2,233	-0.09%
2021/07/29	2	13.40	0	0.00	13.40	2	2,286	0.09%
2021/07/27	1	13.70	1	13.60	13.55	0	2,436	0.00%
2021/07/23	0	0.00	3	14.12	14.00	-3	2,604	-0.12%
2021/07/22	5	13.50	5	13.73	13.80	0	2,696	0.00%
2021/07/21	0	0.00	2	13.10	13.15	-2	2,834	-0.07%
2021/07/20	2	13.63	0	0.00	13.45	2	3,015	0.07%
2021/07/19	2	14.25	2	13.95	14.25	0	3,107	0.00%
2021/07/16	2	13.75	2	13.75	13.60	0	3,274	0.00%
2021/07/15	2	13.40	2	13.40	13.45	0	3,479	0.00%
2021/07/14	1	13.50	0	0.00	13.25	1	3,524	0.03%
2021/07/13	1	13.95	1	14.05	13.70	0	3,579	0.00%
2021/07/12	2	13.35	2	13.40	13.55	0	3,608	0.00%
2021/07/08	0	0.00	2	13.58	13.40	-2	3,902	-0.05%
2021/07/07	1	13.35	0	0.00	13.25	1	3,992	0.03%
2021/07/06	1	13.45	0	0.00	13.50	1	4,159	0.02%
2021/07/05	5	13.88	3	13.78	13.75	2	4,274	0.05%
2021/07/02	0	0.00	2	13.55	13.35	-2	4,318	-0.05%
2021/07/01	1	13.40	0	0.00	13.25	1	4,421	0.02%
2021/06/30	1	13.50	0	0.00	13.50	1	4,552	0.02%
2021/06/28	3	13.83	0	0.00	13.75	3	5,029	0.06%
2021/06/24	2	13.65	2	13.80	13.85	0	5,440	0.00%
2021/06/23	0	0.00	7	13.35	13.55	-7	5,450	-0.13%
2021/06/22	3	13.20	0	0.00	13.15	3	5,483	0.05%
2021/06/21	2	13.45	0	13.50	13.25	2	5,511	0.04%
2021/06/18	3	14.00	0	0.00	13.65	3	5,603	0.05%
2021/06/15	1	13.95	1	14.00	13.85	0	6,337	0.00%
2021/06/10	0	0.00	61	13.74	13.65	-61	6,348	-0.96%
2021/06/09	1	13.70	0	0.00	13.70	1	6,371	0.02%
2021/06/08	1	14.30	0	0.00	13.95	1	6,375	0.02%
2021/06/03	0	0.00	2	14.30	14.15	-2	6,361	-0.03%
2021/06/02	2	13.98	1	14.20	14.05	1	6,359	0.02%
2021/06/01	1	14.15	0	0.00	14.30	1	6,363	0.02%
2021/05/31	23	14.00	3	14.10	13.80	20	6,353	0.31%
2021/05/28	0	0.00	1	13.60	13.65	-1	6,333	-0.02%
2021/05/27	2	13.33	1	13.55	13.35	1	6,351	0.02%
2021/05/26	2	13.40	1	13.50	13.55	1	6,377	0.02%
2021/05/25	23	13.52	3	13.60	13.40	20	6,403	0.31%
2021/05/24	23	13.12	6	12.94	13.20	17	6,427	0.26%
2021/05/21	0	0.00	1	12.95	12.85	-1	6,448	-0.02%
2021/05/20	3	12.65	0	0.00	12.50	3	6,484	0.05%
2021/05/19	1	12.30	4	12.83	12.85	-3	6,491	-0.05%
2021/05/18	0	0.00	6	12.08	12.30	-6	6,486	-0.09%
2021/05/17	3	11.35	2	11.75	11.20	1	6,454	0.02%
2021/05/14	2	12.50	5	12.85	12.40	-3	6,392	-0.05%
2021/05/13	1	12.50	0	0.00	12.45	1	6,367	0.02%
2021/05/12	0	0.00	18	13.66	12.70	-18	6,401	-0.28%
2021/05/11	5	14.94	1	14.10	14.05	4	6,343	0.06%
2021/05/10	0	0.00	2	15.40	15.60	-2	6,320	-0.03%
2021/05/07	0	0.00	4	14.59	14.90	-4	6,300	-0.06%
2021/05/06	1	14.30	0	0.00	14.35	1	6,262	0.02%
2021/05/05	2	14.80	1	15.15	14.55	1	6,200	0.02%
2021/05/04	0	0.00	2	14.35	14.80	-2	6,154	-0.03%
2021/05/03	10	16.20	18	16.15	15.85	-8	6,039	-0.13%
2021/04/29	9	17.37	0	0.00	17.05	9	5,940	0.15%
2021/04/28	27	17.63	31	18.01	17.75	-4	5,858	-0.07%
2021/04/27	71	17.83	20	17.70	17.70	51	5,780	0.88%
2021/04/26	32	18.35	32	18.20	18.25	0	5,597	0.00%
2021/04/23	3	17.78	4	17.81	18.00	-1	5,401	-0.02%
2021/04/22	15	17.79	5	17.92	17.00	10	5,269	0.19%
2021/04/21	4	18.04	7	18.41	18.35	-3	5,031	-0.06%
2021/04/20	0	0.00	1	17.50	17.40	-1	4,900	-0.02%
2021/04/19	12	17.01	13	17.34	17.25	-1	4,883	-0.02%
2021/04/16	3	17.42	0	0.00	17.40	3	4,822	0.06%
2021/04/15	10	16.60	20	17.60	17.45	-10	4,768	-0.21%
2021/04/14	5	16.55	5	16.61	16.75	0	4,583	0.00%
2021/04/13	12	17.33	4	17.00	16.90	8	4,557	0.18%
2021/04/12	2	17.88	7	18.00	17.70	-5	4,493	-0.11%
2021/04/09	2	17.50	0	0.00	17.35	2	4,339	0.05%
2021/04/08	0	0.00	3	17.40	17.30	-3	4,247	-0.07%
2021/04/06	22	16.82	28	17.24	16.85	-6	4,178	-0.14%
2021/04/01	6	17.13	3	17.23	17.00	3	4,311	0.07%
2021/03/31	18	16.83	6	16.95	16.85	12	4,099	0.29%
2021/03/30	4	16.26	25	16.14	16.10	-21	3,892	-0.54%
2021/03/29	2	15.50	5	15.53	15.40	-3	3,593	-0.08%
2021/03/26	0	0.00	2	14.65	14.80	-2	3,579	-0.06%
2021/03/25	1	14.65	0	0.00	14.55	1	3,595	0.03%
2021/03/24	5	14.96	16	14.95	14.90	-11	3,567	-0.31%
2021/03/23	9	15.15	1	15.80	15.10	8	3,541	0.23%
2021/03/22	15	15.56	6	15.38	15.55	9	3,447	0.26%
2021/03/19	77	15.06	52	15.00	15.00	25	3,346	0.75%
2021/03/18	0	0.00	3	15.30	15.30	-3	3,049	-0.10%
2021/03/15	0	0.00	7	14.19	14.20	-7	2,941	-0.24%
2021/03/10	2	13.80	0	0.00	13.80	2	3,338	0.06%
2021/03/02	1	14.00	0	0.00	13.85	1	3,969	0.03%
2021/02/24	4	14.13	2	14.00	13.95	2	4,016	0.05%
2021/02/19	2	13.53	0	0.00	13.50	2	4,625	0.04%
2021/02/01	0	0.00	5	12.60	12.75	-5	4,465	-0.11%
2021/01/28	0	0.00	10	12.25	12.30	-10	4,375	-0.23%
2021/01/22	1	12.40	0	0.00	12.65	1	4,354	0.02%
2021/01/20	2	12.70	0	0.00	12.50	2	4,325	0.05%
2021/01/15	1	13.65	0	0.00	13.55	1	4,250	0.02%
2021/01/14	1	14.15	0	0.00	14.05	1	4,215	0.02%
2021/01/13	0	0.00	4	14.18	14.00	-4	4,188	-0.10%
2021/01/11	0	0.00	3	14.07	13.80	-3	4,076	-0.07%
2021/01/05	0	0.00	18	14.30	14.30	-18	4,033	-0.45%
2020/12/31	10	14.15	3	14.28	14.10	7	3,966	0.18%
2020/12/30	0	0.00	2	14.20	14.25	-2	3,931	-0.05%
2020/12/29	15	14.60	0	0.00	14.50	15	3,900	0.38%
2020/12/28	19	14.79	5	14.95	14.85	14	3,815	0.37%
2020/12/25	2	14.00	0	0.00	14.10	2	3,536	0.06%
2020/12/23	2	13.60	1	14.15	14.15	1	3,468	0.03%
2020/12/22	1	13.65	0	0.00	13.80	1	3,450	0.03%
2020/12/17	1	13.80	3	13.88	13.85	-2	3,288	-0.06%
2020/12/16	0	0.00	1	13.90	13.80	-1	3,303	-0.03%
2020/12/15	2	13.80	10	14.15	13.65	-8	3,289	-0.24%
2020/12/14	0	0.00	1	13.80	14.15	-1	3,262	-0.03%
2020/12/11	1	13.70	2	13.70	13.60	-1	3,222	-0.03%
2020/12/10	2	14.03	1	13.95	13.95	1	3,164	0.03%
2020/12/09	2	14.23	1	14.30	14.10	1	3,119	0.03%
2020/12/07	3	14.75	2	14.15	14.25	1	3,048	0.03%
2020/12/04	0	0.00	167	14.21	14.50	-167	2,894	-5.77%	大賣/鉅額交易
2020/12/03	3	13.73	6	13.78	13.65	-3	2,678	-0.11%
2020/12/02	176	14.03	8	13.96	13.90	168	2,725	6.16%	大買/鉅額交易
2020/12/01	2	14.18	0	0.00	14.30	2	2,750	0.07%
2020/11/30	0	0.00	3	13.27	13.70	-3	2,681	-0.11%
2020/11/27	0	0.00	8	12.93	12.95	-8	2,474	-0.32%
2020/11/25	11	12.82	0	0.00	12.55	11	2,452	0.45%
2020/11/24	2	12.60	0	0.00	12.50	2	2,414	0.08%
2020/11/23	2	12.40	10	12.45	12.65	-8	2,395	-0.33%
2020/11/20	18	13.07	0	0.00	12.65	18	2,329	0.77%
2020/11/19	6	12.90	7	12.44	12.90	-1	1,896	-0.05%
2020/11/17	2	11.55	0	0.00	11.55	2	1,568	0.13%
2020/11/16	0	0.00	5	11.78	11.70	-5	1,609	-0.31%
2020/11/13	2	11.45	0	0.00	11.50	2	1,593	0.13%
2020/11/09	0	0.00	2	11.30	11.25	-2	1,624	-0.12%
2020/11/05	0	0.00	2	11.20	11.10	-2	1,645	-0.12%
2020/11/04	2	11.10	0	0.00	11.15	2	1,658	0.12%
2020/11/02	2	10.83	0	0.00	10.85	2	1,683	0.12%
2020/10/30	1	11.05	0	0.00	11.05	1	1,682	0.06%
2020/10/23	0	0.00	1	11.70	11.70	-1	1,817	-0.06%
2020/10/21	2	11.65	1	11.75	11.70	1	1,848	0.05%
2020/10/20	2	11.58	0	0.00	11.65	2	1,861	0.11%
2020/10/19	2	11.68	0	0.00	11.80	2	1,858	0.11%
2020/10/16	1	11.55	0	0.00	11.65	1	1,866	0.05%
2020/10/15	1	11.85	1	12.20	11.80	0	1,877	0.00%
2020/10/14	1	11.35	1	11.75	11.85	0	1,837	0.00%
2020/10/13	0	0.00	1	11.35	11.30	-1	1,825	-0.05%
2020/10/06	1	11.15	0	0.00	11.25	1	1,890	0.05%
2020/09/28	0	0.00	3	11.00	11.15	-3	2,341	-0.13%
2020/09/24	1	11.20	0	0.00	11.20	1	2,353	0.04%
2020/09/22	2	11.75	0	0.00	11.75	2	2,363	0.08%
2020/09/11	1	11.50	0	0.00	11.60	1	2,413	0.04%
2020/09/08	1	11.85	0	0.00	11.90	1	2,353	0.04%
2020/09/04	3	12.40	3	12.50	12.50	0	2,284	0.00%
2020/09/03	0	0.00	1	12.05	11.85	-1	2,171	-0.05%
2020/08/27	0	0.00	2	10.85	11.10	-2	2,112	-0.09%
2020/08/26	0	0.00	10	10.80	10.80	-10	2,084	-0.48%
2020/08/24	0	0.00	1	10.60	10.60	-1	2,117	-0.05%
2020/08/20	2	10.65	0	0.00	10.40	2	2,123	0.09%
2020/08/19	2	11.45	0	0.00	11.30	2	2,077	0.10%
2020/08/05	0	0.00	4	11.90	11.85	-4	2,041	-0.20%
2020/07/31	0	0.00	3	11.35	12.00	-3	2,039	-0.15%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/21	0	0.00	1	11.80	11.80	-1	2,025	-0.05%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	1	11.55	1	11.95	11.55	0	2,006	0.00%
2020/07/15	1	11.70	0	0.00	11.65	1	2,019	0.05%
2020/07/14	3	11.80	1	11.80	11.80	2	2,014	0.10%
2020/07/13	0	0.00	3	12.05	12.20	-3	2,016	-0.15%
2020/07/10	4	11.91	2	12.13	11.80	2	2,011	0.10%
2020/07/09	7	12.31	0	0.00	12.25	7	1,988	0.35%
2020/07/08	8	12.59	3	12.77	12.65	5	1,940	0.26%
2020/07/07	0	0.00	2	11.75	12.00	-2	1,684	-0.12%
2020/07/01	0	0.00	1	10.85	10.90	-1	1,589	-0.06%
2020/06/29	1	10.60	0	0.00	10.55	1	1,644	0.06%
2020/06/22	0	0.00	5	11.25	11.25	-5	1,665	-0.30%
2020/06/16	1	10.60	4.3	10.52	10.55	-3.3	1,656	-0.20%
2020/06/15	2	10.40	0	0.00	10.30	2	1,700	0.12%
2020/06/12	1	10.45	0	0.00	10.65	1	1,715	0.06%
2020/06/11	2	10.90	0	0.00	10.85	2	1,733	0.12%
2020/06/10	0	0.00	2	11.35	11.25	-2	1,732	-0.12%
2020/06/09	3	11.23	0	0.00	11.10	3	1,772	0.17%
2020/06/08	2	11.33	0	0.00	11.35	2	1,807	0.11%
2020/05/27	0	0.00	1	10.40	10.35	-1	1,875	-0.05%
2020/05/26	1	10.30	0	0.00	10.25	1	1,881	0.05%
2020/05/21	0	0.00	2	10.73	10.75	-2	1,881	-0.11%
2020/05/19	1	10.45	0	0.00	10.45	1	1,891	0.05%
2020/05/15	1	10.90	0	0.00	10.70	1	1,881	0.05%
2020/05/13	0	0.00	1	11.30	11.30	-1	1,853	-0.05%
2020/05/11	0	0.00	3	11.65	11.60	-3	1,844	-0.16%
2020/05/07	0	0.00	6	11.59	11.60	-6	1,826	-0.33%
2020/05/05	5	11.41	0	0.00	11.30	5	1,813	0.28%
2020/05/04	2	11.55	0	0.00	11.50	2	1,809	0.11%
2020/04/30	1	11.75	1	11.70	11.75	0	1,808	0.00%
2020/04/29	1	11.70	0	0.00	11.60	1	1,812	0.06%
2020/04/28	1	11.60	3	11.87	11.85	-2	1,781	-0.11%
2020/04/20	2	11.15	0	0.00	11.40	2	1,832	0.11%
2020/04/16	0	0.00	2	11.30	11.35	-2	1,816	-0.11%
2020/04/10	2	10.43	0	0.00	10.30	2	1,839	0.11%
2020/04/08	0	0.00	2	10.25	10.30	-2	2,025	-0.10%
2020/04/07	2	10.15	0	0.00	10.15	2	2,007	0.10%
2020/04/01	1	9.95	2	9.96	9.84	-1	1,973	-0.05%
2020/03/27	1	9.42	1	9.14	9.25	0	1,890	0.00%
2020/03/26	0	8.98	3	8.67	8.89	-3	1,865	-0.16%
2020/03/25	0	0.00	1	8.43	8.39	-1	1,857	-0.05%
2020/03/24	0	7.91	1	7.85	7.96	-1	1,864	-0.05%
2020/03/23	1	7.70	0	0.00	7.45	1	1,895	0.05%
2020/03/20	0	0.00	16	7.95	7.93	-16	1,909	-0.84%
2020/03/19	0	7.66	9	7.71	7.66	-9	1,914	-0.47%
2020/03/18	0	0.00	1	9.24	8.51	-1	1,893	-0.05%
2020/03/17	1	9.35	3	9.27	9.20	-2	1,863	-0.11%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/03/11	5	12.97	0	0.00	12.70	5	1,717	0.29%
2020/03/10	1	12.50	2	13.03	13.15	-1	1,731	-0.06%
2020/03/09	2	13.08	0	0.00	12.90	2	1,701	0.12%
2020/03/05	3	13.70	7	13.75	13.95	-4	1,566	-0.26%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/03/03	3	12.98	0	0.00	12.90	3	1,451	0.21%
2020/02/26	0	0.00	2	13.60	13.55	-2	1,429	-0.14%
2020/02/04	5	14.25	0	0.00	14.15	5	1,458	0.34%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/14	0	0.00	4	16.80	16.75	-4	1,386	-0.29%
2020/01/09	3	15.82	0	0.00	15.75	3	1,295	0.23%
2020/01/08	2	16.03	0	0.00	15.85	2	1,288	0.16%
2020/01/06	0	0.00	5	16.15	16.10	-5	1,250	-0.40%
2020/01/03	5	16.40	10	16.50	16.65	-5	1,230	-0.41%
2020/01/02	0.3	16.45	0	0.00	16.50	0.3	1,195	0.03%
2019/12/23	1	15.20	0	0.00	15.15	1	1,253	0.08%
2019/12/13	0	0.00	7	14.80	14.45	-7	1,184	-0.59%
2019/12/11	0	0.00	1	15.20	15.10	-1	1,154	-0.09%
2019/12/10	1	15.00	0	0.00	15.10	1	1,153	0.09%
2019/12/05	0	0.00	3	15.22	15.10	-3	1,144	-0.26%
2019/12/02	2	14.98	0	0.00	14.80	2	1,150	0.17%
2019/11/29	1	15.00	0	0.00	14.95	1	1,161	0.09%
2019/11/22	1	15.20	0	0.00	15.15	1	1,210	0.08%
2019/11/20	0	0.00	5	15.07	15.15	-5	1,188	-0.42%
2019/11/19	0	0.00	2	14.90	14.75	-2	1,174	-0.17%
2019/11/14	1	14.95	0	0.00	14.90	1	1,175	0.09%
2019/11/13	2	14.98	0	0.00	15.00	2	1,173	0.17%
2019/11/11	3	15.80	0	0.00	15.55	3	1,126	0.27%
2019/11/06	3	16.67	0	0.00	16.55	3	1,130	0.27%
2019/11/05	0	0.00	3	16.78	16.80	-3	1,135	-0.26%
2019/11/04	0	0.00	3	16.70	16.65	-3	1,149	-0.26%
2019/11/01	3	16.42	0	0.00	16.45	3	1,166	0.26%
2019/10/31	2	16.85	0	0.00	16.60	2	1,182	0.17%
2019/10/30	1	17.05	0	0.00	17.10	1	1,166	0.09%
2019/10/28	1	17.50	0	0.00	17.40	1	1,168	0.09%
2019/10/24	2	17.55	0	0.00	17.55	2	1,175	0.17%
2019/10/23	0	0.00	2	17.85	17.65	-2	1,186	-0.17%
2019/10/22	1	17.75	0	0.00	17.60	1	1,185	0.08%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/16	1	17.70	3	17.83	17.60	-2	1,228	-0.16%
2019/10/15	1	17.60	0	0.00	17.70	1	1,234	0.08%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/08	6	17.83	0	0.00	17.80	6	1,239	0.48%
2019/10/07	2	18.33	0	0.00	18.35	2	1,212	0.16%
2019/10/04	10	18.68	10	18.85	18.65	0	1,205	0.00%
2019/10/03	2	18.00	3	18.52	18.60	-1	1,118	-0.09%
2019/10/02	1	18.00	0	0.00	18.15	1	1,111	0.09%
2019/09/26	2	18.05	0	0.00	17.90	2	1,131	0.18%
2019/09/20	2	17.40	0	0.00	17.40	2	1,136	0.18%
2019/09/10	2	17.58	0	0.00	17.55	2	1,232	0.16%
2019/09/06	2	17.88	0	0.00	18.25	2	1,228	0.16%
2019/09/04	0	0.00	4	18.10	18.15	-4	1,232	-0.32%
2019/08/30	2	18.10	2	18.05	18.10	0	1,247	0.00%
2019/08/29	2	17.15	0	0.00	17.40	2	1,213	0.16%
2019/08/21	2	17.38	0	0.00	17.35	2	1,297	0.15%
2019/07/19	0	0.00	20	18.05	18.00	-20	1,675	-1.19%
2019/07/09	0	0.00	2.1	18.55	18.55	-2.1	2,865	-0.07%
2019/07/03	12	19.65	12	19.40	19.40	0	3,047	0.00%
2019/07/02	2.1	19.85	0	0.00	19.95	2.1	3,071	0.07%
2019/06/20	0	0.00	20	19.45	19.60	-20	3,676	-0.54%
2019/05/31	0	0.00	5	19.20	19.15	-5	5,623	-0.09%
2019/05/30	7	19.05	2	18.90	18.75	5	5,667	0.09%
2019/05/07	10	19.15	0	0.00	19.10	10	8,754	0.11%
2019/05/06	2	18.90	0	0.00	18.90	2	8,890	0.02%
2019/04/30	1	19.90	10	19.30	19.30	-9	8,840	-0.10%
2019/04/26	7	20.57	0	0.00	20.55	7	8,746	0.08%
2019/04/24	0	0.00	5	21.35	20.85	-5	8,691	-0.06%
2019/04/23	0	0.00	10	22.60	21.65	-10	8,579	-0.12%
2019/04/22	0	0.00	3	21.10	21.65	-3	8,170	-0.04%
2019/04/19	0	0.00	10	20.93	20.90	-10	8,086	-0.12%
2019/04/18	15	21.29	0	0.00	20.70	15	8,058	0.19%
2019/04/17	1	21.35	1	21.50	21.30	0	7,997	0.00%
2019/04/16	5	22.10	1	22.15	21.85	4	7,921	0.05%
2019/04/15	2	21.75	6	21.70	21.60	-4	7,713	-0.05%
2019/04/11	3	21.80	0	0.00	21.10	3	7,598	0.04%
2019/03/28	2	20.40	1	20.65	20.40	1	7,281	0.01%
2019/03/26	1	21.45	0	0.00	21.30	1	7,649	0.01%
2019/03/25	0	0.00	3	20.60	21.05	-3	7,476	-0.04%
2019/03/22	10	21.52	10	21.70	21.30	0	7,428	0.00%
2019/03/19	2	20.95	2	21.00	20.75	0	7,005	0.00%
2019/03/18	3	21.27	3	21.25	21.15	0	6,945	0.00%
2019/03/15	3	20.80	2	20.70	20.70	1	6,757	0.01%
2019/03/13	4	21.10	5	21.02	20.70	-1	6,777	-0.01%
2019/03/11	2	20.45	0	0.00	20.40	2	6,594	0.03%
2019/03/08	35	20.54	0	0.00	20.50	35	6,674	0.52%
2019/03/06	1	20.85	0	0.00	20.75	1	6,282	0.02%
2019/03/04	0	0.00	1	20.65	20.90	-1	6,402	-0.02%
2019/02/27	2	20.68	1	20.50	20.60	1	6,134	0.02%
2019/02/26	0	0.00	1	19.90	19.90	-1	5,759	-0.02%
2019/02/25	0	0.00	1	20.35	20.20	-1	5,731	-0.02%
2019/02/22	5	20.70	5	20.30	20.25	0	5,680	0.00%
2019/02/21	2	19.90	0	0.00	20.60	2	5,529	0.04%
2019/02/20	4	20.55	0	0.00	20.15	4	5,470	0.07%
2019/02/18	4	20.51	5	20.38	20.30	-1	5,299	-0.02%
2019/02/15	29	19.69	27	19.70	19.75	2	5,062	0.04%
2019/02/14	5	18.35	33	18.57	19.55	-28	4,542	-0.62%
2019/02/13	0	0.00	14	17.85	17.80	-14	4,384	-0.32%
2019/01/30	0	0.00	6	17.10	17.00	-6	4,689	-0.13%
2019/01/29	0	0.00	2	16.93	17.05	-2	4,771	-0.04%
2019/01/25	8	17.19	3	17.00	17.10	5	5,187	0.10%
2019/01/24	5	16.45	0	0.00	16.40	5	5,139	0.10%
2019/01/21	1	16.70	1	16.95	16.60	0	5,589	0.00%
2019/01/16	0	0.00	1	16.45	16.45	-1	5,698	-0.02%
2019/01/14	10	15.90	0	0.00	15.90	10	5,862	0.17%
2019/01/07	1	16.35	0	0.00	16.40	1	6,030	0.02%
2019/01/04	1	15.50	1	15.30	15.60	0	6,167	0.00%
2019/01/02	2	16.18	0	0.00	16.15	2	6,367	0.03%
2018/12/28	1	16.05	0	0.00	16.05	1	6,500	0.02%
2018/12/26	1	16.50	0	0.00	16.35	1	6,578	0.02%
2018/12/21	3	17.40	2	17.40	17.30	1	6,885	0.01%
2018/12/20	2	17.93	2	17.50	17.15	0	7,010	0.00%
2018/12/19	86	18.61	95	18.65	18.35	-9	6,916	-0.13%
2018/12/18	10	17.53	0	0.00	17.50	10	6,619	0.15%
2018/12/17	3	17.05	5	17.21	17.05	-2	6,574	-0.03%
2018/12/13	1	17.10	1	17.10	17.10	0	6,541	0.00%
2018/12/12	5	17.08	0	0.00	17.10	5	6,567	0.08%
2018/12/10	10	16.95	0	0.00	16.70	10	6,789	0.15%
2018/12/05	21	18.05	1	18.20	18.30	20	6,779	0.30%
2018/12/03	1	18.85	9	18.30	18.50	-8	6,770	-0.12%
2018/11/29	5	18.05	31	17.80	17.60	-26	6,593	-0.39%
2018/11/28	5	17.87	24	17.69	17.70	-19	6,479	-0.29%
2018/11/27	0	0.00	3	17.10	17.20	-3	6,256	-0.05%
2018/11/23	0	0.00	1	16.60	16.35	-1	6,312	-0.02%
2018/11/22	0	0.00	21	17.14	16.65	-21	6,292	-0.33%
2018/11/21	10	16.75	12	16.90	17.10	-2	6,290	-0.03%
2018/11/20	30	17.20	10	17.05	16.80	20	6,274	0.32%
2018/11/19	2	16.75	2	16.70	17.10	0	6,144	0.00%
2018/11/15	1	17.20	0	0.00	16.50	1	6,016	0.02%
2018/11/13	1	16.20	1	16.30	17.00	0	5,903	0.00%
2018/11/12	4	17.00	0	0.00	16.80	4	5,826	0.07%
2018/11/09	50	16.65	3	16.25	17.15	47	5,681	0.83%
2018/11/08	6	16.50	2	16.55	16.45	4	5,594	0.07%
2018/11/07	3	16.47	2	16.50	16.30	1	5,495	0.02%
2018/11/06	5	16.65	5	16.95	16.30	0	5,555	0.00%
2018/11/05	29	16.72	26	16.85	16.70	3	5,505	0.05%
2018/11/02	10	15.90	20	16.10	16.70	-10	5,372	-0.19%
2018/10/31	11	15.40	1	15.40	15.30	10	5,056	0.20%
2018/10/29	4	13.89	10	13.75	14.70	-6	4,883	-0.12%
2018/10/26	11	14.01	0	0.00	13.95	11	4,903	0.22%
2018/10/25	0	0.00	2	13.95	13.60	-2	4,938	-0.04%
2018/10/24	2	15.00	0	0.00	14.85	2	4,921	0.04%
2018/10/17	2	15.00	0	0.00	14.70	2	5,450	0.04%
2018/10/15	0	0.00	2	14.95	15.00	-2	6,193	-0.03%
2018/10/12	2	14.50	0	0.00	14.75	2	6,200	0.03%
2018/10/09	1	17.00	0	0.00	16.90	1	6,329	0.02%
2018/10/08	1	19.70	0	0.00	18.30	1	6,201	0.02%
2018/10/05	1	19.80	0	0.00	19.80	1	6,196	0.02%
2018/10/02	2	21.30	0	0.00	20.35	2	6,449	0.03%
2018/10/01	2	21.35	0	0.00	21.55	2	6,685	0.03%
2018/09/27	4	21.79	4	21.70	21.60	0	6,970	0.00%
2018/09/21	0	0.00	6	20.02	20.35	-6	7,004	-0.09%
2018/09/20	1	19.95	0	0.00	19.90	1	7,220	0.01%
2018/09/14	1	20.80	2	20.90	21.60	-1	8,374	-0.01%
2018/09/13	1	20.35	3	19.73	20.55	-2	8,871	-0.02%
2018/09/12	2	19.68	1	19.20	19.35	1	9,600	0.01%
2018/09/11	3	20.10	0	0.00	20.20	3	10,171	0.03%
2018/09/07	3	22.70	0	0.00	21.65	3	10,298	0.03%
2018/08/31	1	23.80	4	24.30	24.00	-3	10,473	-0.03%
2018/08/17	0	0.00	3	22.80	22.55	-3	11,181	-0.03%
2018/08/16	3	22.60	0	0.00	22.55	3	11,174	0.03%
2018/08/15	4	22.56	0	0.00	22.25	4	11,171	0.04%
2018/08/13	5	22.87	0	0.00	22.75	5	11,218	0.04%
2018/08/09	0	0.00	11	26.00	25.80	-11	11,022	-0.10%
2018/08/08	4	26.64	0	0.00	26.10	4	11,075	0.04%
2018/08/06	2	27.03	5	26.95	26.80	-3	11,158	-0.03%
2018/08/03	5	26.75	0	0.00	27.80	5	11,206	0.04%
2018/08/02	5	27.78	3	28.13	27.10	2	11,191	0.02%
2018/07/31	3	28.80	6	28.90	28.75	-3	11,093	-0.03%
2018/07/30	10	28.97	0	0.00	28.60	10	11,145	0.09%
2018/07/27	0	0.00	1	29.00	29.50	-1	11,101	-0.01%
2018/07/26	6	28.75	0	0.00	28.75	6	11,048	0.05%
2018/07/25	10	29.44	1	29.65	29.20	9	10,983	0.08%
2018/07/24	10	29.67	5	30.00	29.75	5	10,894	0.05%
2018/07/23	1	29.00	2	29.55	29.00	-1	10,692	-0.01%
2018/07/20	2	30.00	9	29.29	30.25	-7	10,404	-0.07%
2018/07/19	0	0.00	1	28.00	28.50	-1	9,941	-0.01%
2018/07/18	8	28.37	3	28.70	28.15	5	9,977	0.05%
2018/07/17	3	27.20	3	27.50	27.50	0	9,791	0.00%
2018/07/13	0	0.00	4	28.86	28.50	-4	9,704	-0.04%
2018/07/12	2	28.65	1	28.65	28.20	1	9,610	0.01%
2018/07/11	10	28.90	2	28.78	28.70	8	9,559	0.08%
2018/07/10	3	28.70	3	28.38	28.80	0	9,516	0.00%
2018/07/09	3	29.07	1	29.00	28.90	2	9,332	0.02%
2018/07/06	40	28.76	35	28.74	29.10	5	8,951	0.06%
2018/07/05	60	27.10	60	27.45	26.70	0	8,674	0.00%
2018/07/04	0	0.00	4	26.75	26.40	-4	8,667	-0.05%
2018/07/03	5	27.54	0	0.00	27.10	5	8,645	0.06%
2018/07/02	1	28.50	0	0.00	28.30	1	8,549	0.01%
2018/06/29	2	28.45	1	28.80	28.70	1	8,516	0.01%
2018/06/28	2	29.18	22	29.06	27.90	-20	8,497	-0.24%
2018/06/27	28	29.13	8	28.89	29.25	20	8,282	0.24%
2018/06/26	1	28.70	1	28.80	28.40	0	7,862	0.00%
2018/06/25	6	30.12	15	28.69	27.90	-9	7,912	-0.11%
2018/06/22	148	31.91	141	31.00	30.00	7	7,719	0.09%	大買/大賣/
2018/06/21	7	30.03	90	30.37	31.15	-83	7,077	-1.17%
2018/06/20	14	28.48	80	28.07	28.90	-66	6,337	-1.04%
2018/06/19	3	24.53	2	25.55	26.95	1	5,755	0.02%
2018/06/15	2	25.43	0	0.00	25.15	2	5,566	0.04%
2018/06/14	41	27.06	7	26.91	26.10	34	5,531	0.61%
2018/06/12	4	25.49	0	0.00	25.45	4	5,472	0.07%
2018/06/07	10	27.35	0	0.00	26.75	10	5,470	0.18%
2018/06/06	10	27.05	0	0.00	27.05	10	5,647	0.18%
2018/06/05	100	26.65	100	26.50	26.65	0	5,842	0.00%
2018/06/04	3	26.05	0	0.00	26.10	3	5,868	0.05%
2018/06/01	4	26.73	0	0.00	26.90	4	5,796	0.07%
2018/05/31	4	27.71	2	28.05	26.50	2	5,749	0.03%
2018/05/30	30	29.74	60	29.87	28.35	-30	5,640	-0.53%
2018/05/29	30	28.07	2	28.85	28.90	28	5,324	0.53%
2018/05/28	6	26.38	2	26.45	26.30	4	5,210	0.08%
2018/05/25	3	25.90	0	0.00	26.10	3	5,249	0.06%
2018/05/23	17	26.60	0	0.00	26.60	17	5,324	0.32%
2018/05/21	2	27.60	1	27.50	27.80	1	5,422	0.02%
2018/05/18	20	26.00	10	26.15	25.90	10	5,355	0.19%
2018/05/17	17	26.98	17	26.90	26.55	0	5,550	0.00%
2018/05/16	22	27.08	263	27.09	27.60	-241	5,693	-4.23%	大賣/鉅額交易
2018/05/15	244	27.30	2	26.90	26.85	242	5,781	4.19%	大買/鉅額交易
2018/05/14	10	26.63	10	26.35	26.30	0	5,912	0.00%
2018/05/11	6	25.77	6	26.03	26.65	0	6,014	0.00%
2018/05/10	51	25.32	12	25.80	25.20	39	5,914	0.66%
2018/05/09	0	0.00	3	24.50	24.60	-3	5,892	-0.05%
2018/05/08	1	25.15	9	25.14	25.05	-8	5,890	-0.14%
2018/05/07	0	0.00	3	24.95	25.05	-3	5,933	-0.05%
2018/05/04	11	24.60	0	0.00	23.90	11	5,922	0.19%
2018/05/03	1	23.50	1	24.10	23.85	0	5,928	0.00%
2018/05/02	1	23.85	0	0.00	23.70	1	5,947	0.02%
2018/04/24	0	0.00	20	19.75	20.90	-20	6,808	-0.29%
2018/04/18	0	0.00	1	22.30	22.30	-1	7,466	-0.01%
2018/04/17	2	22.60	0	0.00	22.20	2	7,541	0.03%
2018/04/16	1	24.35	1	24.55	23.20	0	7,687	0.00%
2018/04/10	4	23.38	0	0.00	23.00	4	9,255	0.04%
2018/04/09	0	0.00	2	24.65	24.35	-2	9,832	-0.02%
2018/03/31	3	27.22	1	27.30	27.20	2	11,562	0.02%
2018/03/29	0	0.00	2	26.55	25.65	-2	11,564	-0.02%
2018/03/28	3	26.62	1	26.50	25.90	2	11,759	0.02%
2018/03/26	2	24.08	2	23.75	23.70	0	11,556	0.00%
2018/03/23	2	24.45	1	24.00	24.00	1	11,587	0.01%
2018/03/21	0	0.00	1	27.10	26.80	-1	11,725	-0.01%
2018/03/20	0	0.00	2	26.95	26.80	-2	12,025	-0.02%
2018/03/19	3	26.85	1	27.30	26.60	2	12,383	0.02%
2018/03/13	5	28.10	0	0.00	27.65	5	13,221	0.04%
2018/03/12	0	0.00	3	28.33	28.20	-3	13,332	-0.02%
2018/03/09	5	26.20	10	26.49	26.70	-5	13,288	-0.04%
2018/03/06	7	29.16	5	28.97	28.85	2	13,904	0.01%
2018/03/05	2	28.85	0	0.00	28.20	2	14,295	0.01%
2018/03/02	0	0.00	1	29.50	29.30	-1	14,638	-0.01%
2018/02/26	6	30.80	6	31.28	30.40	0	15,303	0.00%
2018/02/22	1	29.35	1	29.30	30.50	0	15,393	0.00%
2018/02/21	0	0.00	4	29.25	29.70	-4	15,313	-0.03%
2018/02/12	0	0.00	5	27.79	27.80	-5	15,343	-0.03%
2018/02/09	8	26.68	8	26.88	26.60	0	15,288	0.00%
2018/02/08	8	28.69	6	29.71	28.65	2	15,097	0.01%
2018/02/07	0	0.00	5	29.83	28.20	-5	14,990	-0.03%
2018/02/06	2	29.88	1	30.15	29.35	1	15,184	0.01%
2018/02/05	6	32.36	1	32.35	32.60	5	14,999	0.03%
2018/02/02	1	35.90	5	35.78	35.45	-4	14,916	-0.03%
2018/02/01	4	35.45	0	0.00	35.30	4	14,938	0.03%
2018/01/31	6	35.41	0	0.00	35.95	6	15,019	0.04%
2018/01/30	6	35.93	11	36.96	35.60	-5	15,085	-0.03%
2018/01/29	0	0.00	24	36.02	36.30	-24	15,087	-0.16%
2018/01/26	11	35.25	2	35.55	35.20	9	15,090	0.06%
2018/01/25	0	0.00	4	36.60	35.80	-4	15,332	-0.03%
2018/01/24	2	35.48	0	0.00	36.05	2	15,375	0.01%
2018/01/23	0	0.00	2	37.45	36.00	-2	15,722	-0.01%
2018/01/22	4	35.48	3	36.53	37.00	1	15,884	0.01%
2018/01/19	35	36.79	1	36.70	35.80	34	15,980	0.21%
2018/01/18	10	39.98	10	40.60	39.55	0	15,534	0.00%
2018/01/17	2	40.98	0	0.00	40.95	2	15,414	0.01%
2018/01/16	1	42.40	1	41.85	41.30	0	15,409	0.00%
2018/01/15	4	39.99	4	40.09	40.10	0	15,291	0.00%
2018/01/12	9	41.31	4	41.54	40.25	5	15,232	0.03%
2018/01/10	11	41.13	10	40.75	40.20	1	15,058	0.01%
2018/01/09	8	40.19	8	40.64	41.20	0	15,144	0.00%
2018/01/08	2	40.55	3	42.80	40.50	-1	15,071	-0.01%
2018/01/05	0	0.00	1	45.00	44.35	-1	14,699	-0.01%
2018/01/04	1	45.35	3	45.10	44.15	-2	14,418	-0.01%
2018/01/03	10	43.70	10	42.85	44.80	0	13,966	0.00%
2018/01/02	9	38.79	13	39.27	40.75	-4	13,344	-0.03%