達運 (6120)-國票-安和券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股
262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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	17.15	17.00	-3	10,955	-0.03%
2024/04/24	0	0.00	0.2	16.80	16.80	-0.2	12,382	0.00%
2024/04/23	12	16.61	6	16.95	16.70	6	12,508	0.05%
2024/04/22	0	0.00	17	16.82	16.80	-17	12,501	-0.14%
2024/04/19	4	15.25	0	0.00	15.75	4	12,587	0.03%
2024/04/18	0	0.00	3	16.20	15.90	-3	13,006	-0.02%
2024/04/17	5	15.72	0	0.00	15.60	5	14,719	0.03%
2024/04/16	17	15.70	0	0.00	15.60	17	15,102	0.11%
2024/04/15	9	16.58	0	0.00	16.40	9	15,356	0.06%
2024/04/12	14	16.98	4	17.15	16.75	10	15,296	0.07%
2024/04/11	5	17.39	0	0.00	17.15	5	15,201	0.03%
2024/04/10	0	0.00	3	17.90	17.55	-3	15,264	-0.02%
2024/04/09	18	17.42	0	0.00	17.25	18	15,120	0.12%
2024/04/08	47	18.27	17	18.11	17.90	30	14,805	0.20%
2024/04/03	6	18.36	77	18.09	18.60	-71	13,686	-0.52%
2024/04/02	12	17.08	27	17.28	16.95	-15	12,806	-0.12%
2024/04/01	0	0.00	7	16.47	16.55	-7	12,262	-0.06%
2024/03/29	3	16.05	3	16.45	16.10	0	12,158	0.00%
2024/03/25	3	16.25	5	16.42	16.25	-2	11,947	-0.02%
2024/03/22	1	15.95	0	0.00	15.95	1	11,882	0.01%
2024/03/21	6	15.58	0	0.00	15.80	6	11,845	0.05%
2024/03/19	0	0.00	1	16.25	15.85	-1	11,777	-0.01%
2024/03/18	1	15.80	0	0.00	15.95	1	11,743	0.01%
2024/03/15	0	0.00	1	15.75	15.75	-1	11,764	-0.01%
2024/03/14	5	15.73	0	0.00	15.65	5	11,757	0.04%
2024/03/13	17	16.28	0	0.00	15.95	17	11,681	0.15%
2024/03/12	22	16.95	37	16.97	16.95	-15	11,466	-0.13%
2024/03/11	2	16.50	32	16.37	16.50	-30	11,000	-0.27%
2024/03/08	2	14.95	0	0.00	15.00	2	10,733	0.02%
2024/03/07	8	15.41	1	15.35	15.35	7	10,660	0.07%
2024/03/06	8	15.71	0	0.00	15.60	8	10,579	0.08%
2024/03/05	0	0.00	4	16.10	16.05	-4	10,524	-0.04%
2024/03/04	2	15.55	0	0.00	15.50	2	10,356	0.02%
2024/03/01	2	15.45	0	0.00	15.40	2	10,307	0.02%
2024/02/29	2	15.65	0	0.00	15.65	2	10,277	0.02%
2024/02/27	10	15.82	2	15.80	15.80	8	10,237	0.08%
2024/02/26	2	16.05	0	0.00	16.20	2	10,170	0.02%
2024/02/23	4	16.28	0	0.00	16.20	4	10,157	0.04%
2024/02/22	2	16.45	0	0.00	16.35	2	10,080	0.02%
2024/02/21	7	16.55	0	0.00	16.50	7	10,022	0.07%
2024/02/20	4	16.70	0	0.00	16.65	4	9,965	0.04%
2024/02/19	2	17.00	15	17.14	16.85	-13	9,869	-0.13%
2024/02/16	12	17.14	21	17.09	17.10	-9	9,692	-0.09%
2024/02/15	5	16.33	7	16.39	16.30	-2	9,410	-0.02%
2024/02/05	0	0.00	2	15.90	15.75	-2	9,238	-0.02%
2024/02/02	0	0.00	2	15.60	15.50	-2	9,147	-0.02%
2024/02/01	4	15.35	4	15.48	15.35	0	9,110	0.00%
2024/01/31	5	15.59	0	0.00	15.50	5	9,015	0.06%
2024/01/29	0	0.00	3	16.00	15.85	-3	8,780	-0.03%
2024/01/26	3	15.83	0	0.00	15.80	3	8,713	0.03%
2024/01/25	4	16.03	7	16.11	15.95	-3	8,589	-0.03%
2024/01/24	4	16.28	0	0.00	16.25	4	8,453	0.05%
2024/01/23	6	16.53	1	16.70	16.40	5	8,338	0.06%
2024/01/22	12	16.58	0	0.00	16.45	12	8,093	0.15%
2024/01/19	12	17.01	61	17.09	16.90	-49	7,868	-0.62%
2024/01/18	99	17.18	74	17.22	17.45	25	7,224	0.35%
2024/01/17	13	15.96	0	0.00	15.90	13	6,305	0.21%
2024/01/16	1	16.25	0	0.00	16.40	1	6,114	0.02%
2024/01/15	1	17.20	1	17.00	16.80	0	5,822	0.00%
2024/01/12	25	16.49	7	16.83	16.80	18	5,465	0.33%
2024/01/11	52	17.05	69	17.19	16.45	-17	4,982	-0.34%
2024/01/10	28	15.93	59	15.97	16.25	-31	3,206	-0.97%
2024/01/09	9	14.86	13	15.11	14.80	-4	2,785	-0.14%
2024/01/04	7	14.29	7	14.44	14.15	0	2,574	0.00%
2024/01/03	1	13.60	0	0.00	13.75	1	2,566	0.04%
2023/12/25	2	13.15	0	0.00	13.15	2	3,068	0.07%
2023/12/18	2	13.45	0	0.00	13.45	2	3,336	0.06%
2023/11/27	0	0.00	7	13.95	13.75	-7	5,065	-0.14%
2023/11/24	1	14.10	1	14.05	14.00	0	5,075	0.00%
2023/11/22	1	14.05	2	14.10	14.10	-1	5,085	-0.02%
2023/11/10	2	13.40	0	0.00	13.40	2	5,277	0.04%
2023/11/09	3	13.63	0	0.00	13.55	3	5,324	0.06%
2023/11/01	0	0.00	3	13.80	13.75	-3	5,987	-0.05%
2023/10/31	2	13.85	0	0.00	13.80	2	6,021	0.03%
2023/10/27	2	13.95	0	0.00	13.95	2	6,108	0.03%
2023/10/26	0	0.00	70	14.09	14.10	-70	6,188	-1.13%
2023/10/25	3	14.40	2	14.45	14.45	1	6,233	0.02%
2023/10/24	2	14.40	0	0.00	14.15	2	6,379	0.03%
2023/10/23	1	14.10	2	14.15	14.00	-1	6,551	-0.02%
2023/10/20	3	13.47	0	0.00	13.50	3	6,653	0.05%
2023/10/19	4	13.70	1	13.80	13.80	3	6,736	0.04%
2023/10/18	4	14.00	1	14.00	13.90	3	6,942	0.04%
2023/10/17	2	14.15	0	0.00	14.15	2	7,104	0.03%
2023/10/16	7	14.50	0	0.00	14.30	7	7,417	0.09%
2023/10/13	2	14.75	0	0.00	14.70	2	7,394	0.03%
2023/10/11	10	15.06	0	0.00	14.75	10	7,913	0.13%
2023/10/06	2	15.90	0	0.00	15.90	2	8,521	0.02%
2023/10/05	0	0.00	2	16.75	16.30	-2	9,007	-0.02%
2023/10/04	0	0.00	2	16.20	16.20	-2	9,543	-0.02%
2023/10/03	3	15.73	21	15.88	16.05	-18	9,820	-0.18%
2023/10/02	0	0.00	1	16.20	16.15	-1	9,763	-0.01%
2023/09/28	20	16.20	0	0.00	15.80	20	9,746	0.21%
2023/09/27	0	0.00	10	15.80	15.90	-10	9,694	-0.10%
2023/09/26	0	0.00	2	15.95	15.80	-2	9,679	-0.02%
2023/09/25	2	16.05	2	16.15	16.05	0	9,699	0.00%
2023/09/22	0	0.00	3	15.95	16.00	-3	9,645	-0.03%
2023/09/20	2	15.45	7	15.50	15.55	-5	9,535	-0.05%
2023/09/19	2	15.65	40	16.05	15.85	-38	9,608	-0.40%
2023/09/18	47	16.11	5	16.29	16.10	42	9,959	0.42%
2023/09/15	4	15.58	1	15.75	15.55	3	10,661	0.03%
2023/09/14	15	15.76	21	15.88	15.70	-6	10,989	-0.05%
2023/09/13	2	14.35	15	15.16	14.95	-13	11,493	-0.11%
2023/09/12	29	15.42	8	16.33	14.50	21	11,354	0.18%
2023/09/11	0	0.00	7	15.50	15.50	-7	10,920	-0.06%
2023/09/08	2	13.95	0	0.00	14.10	2	10,897	0.02%
2023/09/07	3	14.30	1	14.10	14.10	2	10,884	0.02%
2023/09/01	0	0.00	2	14.95	14.90	-2	10,824	-0.02%
2023/08/28	2	14.35	0	0.00	14.40	2	10,894	0.02%
2023/08/22	2	14.75	0	0.00	14.60	2	10,845	0.02%
2023/08/17	0	0.00	3	15.33	15.45	-3	10,708	-0.03%
2023/08/16	2	15.05	0	0.00	15.10	2	10,657	0.02%
2023/08/15	0	0.00	2	15.35	15.45	-2	10,600	-0.02%
2023/08/11	4	15.28	2	15.10	15.30	2	10,457	0.02%
2023/08/10	3	14.00	3	14.55	14.70	0	10,312	0.00%
2023/08/09	11	15.14	0	0.00	15.10	11	10,074	0.11%
2023/08/08	0	0.00	5	17.01	16.75	-5	9,895	-0.05%
2023/08/07	0	0.00	2	16.55	16.50	-2	9,784	-0.02%
2023/08/02	9	16.13	0	0.00	16.15	9	9,702	0.09%
2023/08/01	2	16.55	0	0.00	16.65	2	9,609	0.02%
2023/07/31	3	16.60	0	0.00	16.65	3	9,576	0.03%
2023/07/28	8	16.84	1	16.95	16.95	7	9,484	0.07%
2023/07/27	4	17.29	8	17.54	17.20	-4	9,398	-0.04%
2023/07/26	20	16.65	0	0.00	16.45	20	9,213	0.22%
2023/07/25	2	17.35	2	17.50	17.65	0	8,969	0.00%
2023/07/24	13	17.20	3	17.60	17.25	10	8,812	0.11%
2023/07/21	39	17.82	15	18.09	17.70	24	8,670	0.28%
2023/07/20	28	19.08	54	19.00	18.90	-26	8,434	-0.31%
2023/07/19	53	19.12	36	19.29	19.20	17	8,219	0.21%
2023/07/18	10	18.35	0	0.00	18.20	10	7,875	0.13%
2023/07/17	38	19.15	30	19.08	18.95	8	7,689	0.10%
2023/07/14	19	18.84	260	19.05	18.75	-241	7,505	-3.21%	大賣/鉅額交易
2023/07/13	322	19.82	66	19.97	19.15	256	7,164	3.57%	大買/鉅額交易
2023/07/12	10	17.85	74	18.57	18.90	-64	6,415	-1.00%
2023/07/11	10	17.09	24	18.04	17.70	-14	5,935	-0.24%
2023/07/10	54	16.85	280	16.81	17.50	-226	5,248	-4.31%	大賣/鉅額交易
2023/07/07	5	15.95	18	15.89	15.95	-13	4,908	-0.26%
2023/07/06	0	0.00	3	15.55	15.40	-3	4,824	-0.06%
2023/07/04	5	14.85	5	15.05	14.90	0	4,762	0.00%
2023/07/03	0	0.00	9	15.55	15.25	-9	4,747	-0.19%
2023/06/29	0	0.00	36	14.75	14.70	-36	4,689	-0.77%
2023/06/28	8	14.59	0	0.00	14.55	8	4,674	0.17%
2023/06/27	45	14.46	10	14.15	14.40	35	4,644	0.75%
2023/06/26	228	16.30	26	16.34	15.25	202	4,497	4.49%	大買/鉅額交易
2023/06/21	41	16.13	78	16.07	15.85	-37	4,000	-0.92%
2023/06/20	0	0.00	50	15.09	15.55	-50	3,047	-1.64%
2023/06/19	9	13.84	20	14.62	14.15	-11	2,575	-0.43%
2023/06/16	0	0.00	9	13.55	13.55	-9	1,831	-0.49%
2023/06/15	0	0.00	20	12.22	12.35	-20	1,761	-1.14%
2023/06/05	13	10.97	5	11.03	10.85	8	1,580	0.51%
2023/05/30	0	0.00	2	11.00	10.65	-2	1,441	-0.14%
2023/05/19	1	10.30	1	10.30	10.30	0	1,518	0.00%
2023/05/04	2	10.15	0	0.00	10.15	2	1,665	0.12%
2023/04/25	2	10.25	0	0.00	10.15	2	1,673	0.12%
2023/04/21	4	10.40	0	0.00	10.40	4	1,637	0.24%
2023/04/20	4	10.80	0	0.00	10.65	4	1,608	0.25%
2023/04/19	4	11.20	0	0.00	11.10	4	1,569	0.25%
2023/04/18	0	0.00	6	11.48	11.45	-6	1,532	-0.39%
2023/04/14	2	11.15	4	11.15	11.15	-2	1,448	-0.14%
2023/04/10	0	0.00	1	10.50	10.55	-1	1,336	-0.07%
2023/04/07	0	0.00	0.9	10.65	10.70	-0.9	1,316	-0.07%
2023/04/06	0	0.00	2	10.75	10.80	-2	1,309	-0.15%
2023/03/30	0	0.00	5	10.60	10.55	-5	1,277	-0.39%
2023/03/28	2	10.45	0	0.00	10.40	2	1,265	0.16%
2023/03/22	0	0.00	2	10.75	10.60	-2	1,209	-0.17%
2023/03/21	2	10.60	4	10.60	10.60	-2	1,145	-0.17%
2023/03/16	5	9.90	0	0.00	9.96	5	1,074	0.47%
2023/02/22	0	0.00	7	10.35	10.30	-7	939	-0.74%
2023/02/20	0	0.00	2	10.25	10.20	-2	868	-0.23%
2023/02/17	0	0.00	2	10.10	9.99	-2	841	-0.24%
2023/02/16	0	0.00	2	9.90	9.91	-2	802	-0.25%
2023/02/14	0	0.00	2	9.74	9.78	-2	782	-0.26%
2023/02/06	2	9.36	2	9.53	9.52	0	676	0.00%
2022/10/28	0	0.00	2	8.56	8.56	-2	1,522	-0.13%
2022/10/07	0	0.00	4	9.37	9.36	-4	1,643	-0.24%
2022/09/22	4	9.05	0	0.00	9.20	4	1,732	0.23%
2022/09/21	3	9.25	0	0.00	9.18	3	1,732	0.17%
2022/09/20	4	9.32	0	0.00	9.31	4	1,743	0.23%
2022/09/16	0	0.00	2	9.46	9.45	-2	1,783	-0.11%
2022/09/07	3	9.31	0	0.00	9.34	3	1,931	0.16%
2022/09/06	1	9.45	0	0.00	9.45	1	1,940	0.05%
2022/09/05	8	9.60	0	0.00	9.60	8	1,962	0.41%
2022/08/31	3	10.53	1	10.30	10.30	2	1,961	0.10%
2022/08/19	0	0.00	1	10.60	10.70	-1	2,648	-0.04%
2022/08/15	2	10.60	3	10.47	10.50	-1	3,127	-0.03%
2022/08/11	0	0.00	1	10.30	10.15	-1	3,110	-0.03%
2022/08/04	3	9.57	0	0.00	9.73	3	3,161	0.09%
2022/06/20	1	9.80	0	0.00	9.66	1	3,264	0.03%
2022/06/14	2	10.05	0	0.00	10.20	2	3,260	0.06%
2022/06/02	1	10.80	1	10.75	10.75	0	3,155	0.00%
2022/05/31	0	0.00	2	10.70	10.65	-2	2,886	-0.07%
2022/05/30	0	0.00	1	10.45	10.40	-1	2,659	-0.04%
2022/05/27	2	10.45	1	10.45	10.45	1	2,700	0.04%
2022/05/26	1	10.25	0	0.00	10.15	1	2,557	0.04%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	5	10.45	0	0.00	10.25	5	2,575	0.19%
2022/05/23	4	11.18	2	10.90	10.90	2	2,451	0.08%
2022/05/20	1	10.75	0	0.00	10.75	1	2,152	0.05%
2022/05/19	0	0.00	3	10.82	10.85	-3	2,164	-0.14%
2022/05/18	3	11.20	0	0.00	11.15	3	2,169	0.14%
2022/04/21	0	0.00	43	11.47	11.25	-43	2,739	-1.57%
2022/04/19	8	11.32	60	11.25	11.20	-52	3,010	-1.73%
2022/04/18	4	10.90	0	0.00	10.90	4	3,160	0.13%
2022/04/15	4	10.98	0	0.00	11.05	4	3,583	0.11%
2022/04/14	2	11.15	0	0.00	11.15	2	3,739	0.05%
2022/04/13	0	0.00	45	11.39	11.35	-45	3,916	-1.15%
2022/04/11	145	11.38	0	0.00	11.15	145	4,688	3.09%	大買/鉅額交易
2022/04/07	2	11.75	0	0.00	11.45	2	6,608	0.03%
2022/04/01	2	11.95	0	0.00	11.95	2	7,088	0.03%
2022/03/31	2	12.15	6.4	12.10	12.10	-4.4	7,157	-0.06%
2022/03/30	2	12.25	0	0.00	12.25	2	7,207	0.03%
2022/03/17	0	0.00	3	13.05	13.05	-3	10,283	-0.03%
2022/03/15	0	0.00	1	12.90	12.90	-1	11,145	-0.01%
2022/03/10	0	0.00	2	13.15	13.10	-2	11,290	-0.02%
2022/03/07	2	12.35	0	0.00	12.20	2	11,190	0.02%
2022/03/04	2	12.85	1	12.90	12.80	1	11,281	0.01%
2022/02/25	4	12.80	0	0.00	12.80	4	11,249	0.04%
2022/02/24	13	13.07	0	0.00	12.85	13	11,276	0.12%
2022/02/23	2	13.55	1	13.55	13.55	1	11,268	0.01%
2022/02/22	5	13.55	0	0.00	13.60	5	11,281	0.04%
2022/02/18	2	13.80	0	0.00	13.85	2	11,289	0.02%
2022/02/14	3	13.85	0	0.00	13.90	3	11,236	0.03%
2022/02/11	0	0.00	4	14.45	14.30	-4	11,205	-0.04%
2022/02/10	0	0.00	1	14.45	14.20	-1	11,154	-0.01%
2022/02/09	1	14.00	4	14.25	14.30	-3	11,116	-0.03%
2022/02/08	0	0.00	103	13.87	14.00	-103	11,059	-0.93%	大賣/鉅額交易
2022/01/18	0	0.00	13	13.75	13.75	-13	10,828	-0.12%
2022/01/14	2	13.35	0	0.00	13.35	2	10,755	0.02%
2022/01/13	2	13.75	0	0.00	13.70	2	10,673	0.02%
2022/01/12	402	14.32	303	14.24	14.00	99	10,594	0.93%	大買/大賣/
2022/01/11	7	14.02	3	14.23	14.15	4	10,392	0.04%
2022/01/07	4	14.65	0	0.00	14.55	4	9,773	0.04%
2022/01/06	2	15.35	2	15.35	15.15	0	9,598	0.00%
2022/01/05	11	15.31	27.4	15.63	14.90	-16.4	9,413	-0.17%
2022/01/04	23	15.53	16	15.37	15.10	7	8,986	0.08%
2022/01/03	26	16.13	2	16.08	16.10	24	8,602	0.28%
2021/12/30	0	0.00	31	15.71	16.00	-31	7,340	-0.42%
2021/12/29	3	14.55	3	15.00	14.55	0	6,655	0.00%
2021/12/28	26	14.96	28	14.70	14.60	-2	6,490	-0.03%
2021/12/27	0	0.00	1	14.25	14.45	-1	6,159	-0.02%
2021/12/24	3	14.23	0	0.00	14.10	3	6,077	0.05%
2021/12/22	53	14.60	57	14.71	14.30	-4	5,924	-0.07%
2021/12/21	52	13.99	50	13.90	13.95	2	5,385	0.04%
2021/12/17	9	14.09	15	14.02	14.00	-6	5,250	-0.11%
2021/12/16	10	14.58	0	0.00	14.85	10	5,064	0.20%
2021/12/15	5	14.42	9	15.37	14.60	-4	4,812	-0.08%
2021/12/14	38	14.98	76.2	14.82	14.10	-38.2	4,038	-0.95%
2021/12/13	2	14.80	34	15.34	15.55	-32	3,048	-1.05%
2021/12/10	80.2	13.77	32	13.90	14.15	48.2	2,758	1.75%
2021/12/09	7	12.26	28.2	12.50	12.90	-21.2	2,045	-1.04%
2021/12/08	0	0.00	2	11.60	11.75	-2	1,838	-0.11%
2021/12/07	10.2	11.67	8	11.54	11.50	2.2	1,810	0.12%
2021/11/26	4	11.00	0	0.00	10.90	4	1,524	0.26%
2021/11/22	2	11.45	0	0.00	11.70	2	1,376	0.15%
2021/11/04	0	0.00	0	11.20	11.10	0	1,268	0.00%
2021/10/19	0	0.00	1	10.80	10.90	-1	1,406	-0.07%
2021/09/29	4	11.13	0	0.00	11.15	4	1,707	0.23%
2021/09/23	2	11.15	3	11.25	11.20	-1	1,727	-0.06%
2021/09/13	15	11.28	0	0.00	11.25	15	1,832	0.82%
2021/09/08	3	11.03	0	0.00	10.85	3	1,860	0.16%
2021/09/06	4	11.50	0	0.00	11.40	4	1,825	0.22%
2021/08/31	2	11.75	0	0.00	11.90	2	1,861	0.11%
2021/08/25	0	0.00	2	12.25	12.15	-2	1,883	-0.11%
2021/08/23	0	0.00	2	12.05	12.15	-2	1,923	-0.10%
2021/08/17	6	11.72	0	0.00	11.60	6	1,937	0.31%
2021/08/16	5	11.98	0	0.00	11.90	5	1,948	0.26%
2021/08/13	3	12.43	0	0.00	12.25	3	1,972	0.15%
2021/08/10	2	13.25	0	0.00	13.15	2	1,991	0.10%
2021/08/06	2	13.45	0	0.00	13.35	2	2,058	0.10%
2021/08/05	2	13.65	0	0.00	13.55	2	2,111	0.09%
2021/08/04	0	0.00	6	13.95	14.10	-6	2,129	-0.28%
2021/08/03	0	0.00	2	13.55	13.50	-2	2,160	-0.09%
2021/07/29	0	0.00	1	13.45	13.40	-1	2,286	-0.04%
2021/07/28	5	13.22	0	0.00	13.35	5	2,338	0.21%
2021/07/27	2	13.65	1	13.55	13.55	1	2,436	0.04%
2021/07/26	0	0.00	17	14.13	14.05	-17	2,533	-0.67%
2021/07/23	0	0.00	2	14.05	14.00	-2	2,604	-0.08%
2021/07/22	0	0.00	5	13.82	13.80	-5	2,696	-0.19%
2021/07/21	6	13.25	0	0.00	13.15	6	2,834	0.21%
2021/07/20	9	13.56	0	0.00	13.45	9	3,015	0.30%
2021/07/19	0	0.00	7	14.31	14.25	-7	3,107	-0.23%
2021/07/15	0	0.00	20	13.25	13.45	-20	3,479	-0.57%
2021/07/13	20	14.03	1	14.00	13.70	19	3,579	0.53%
2021/07/08	0	0.00	1	13.70	13.40	-1	3,902	-0.03%
2021/07/07	5	13.38	0	0.00	13.25	5	3,992	0.13%
2021/07/01	1	13.25	0	0.00	13.25	1	4,421	0.02%
2021/06/29	1	13.50	0	0.00	13.40	1	4,776	0.02%
2021/06/28	9	13.77	0	0.00	13.75	9	5,029	0.18%
2021/06/24	0	0.00	2	13.85	13.85	-2	5,440	-0.04%
2021/06/22	2	13.15	0	0.00	13.15	2	5,483	0.04%
2021/06/10	2	13.65	0	0.00	13.65	2	6,348	0.03%
2021/06/08	2	13.95	0	0.00	13.95	2	6,375	0.03%
2021/06/04	0	0.00	5	14.01	13.95	-5	6,357	-0.08%
2021/06/02	5	14.05	2	14.45	14.05	3	6,359	0.05%
2021/06/01	0	0.00	2	14.25	14.30	-2	6,363	-0.03%
2021/05/31	5	14.14	2	14.15	13.80	3	6,353	0.05%
2021/05/27	1	13.35	0	0.00	13.35	1	6,351	0.02%
2021/05/18	0	0.00	1	12.30	12.30	-1	6,486	-0.02%
2021/05/12	6	13.12	0	0.00	12.70	6	6,401	0.09%
2021/05/11	26	14.52	4	14.05	14.05	22	6,343	0.35%
2021/05/10	0	0.00	21	15.42	15.60	-21	6,320	-0.33%
2021/05/07	2	15.00	12	14.79	14.90	-10	6,300	-0.16%
2021/05/06	10	14.30	0	0.00	14.35	10	6,262	0.16%
2021/05/05	6	14.59	2	15.15	14.55	4	6,200	0.06%
2021/05/04	22	14.67	0	0.00	14.80	22	6,154	0.36%
2021/05/03	27	16.23	0	0.00	15.85	27	6,039	0.45%
2021/04/29	26	17.28	0	0.00	17.05	26	5,940	0.44%
2021/04/28	3	17.62	35	17.86	17.75	-32	5,858	-0.55%
2021/04/27	15	17.66	70	17.70	17.70	-55	5,780	-0.95%
2021/04/26	7	18.07	8	18.57	18.25	-1	5,597	-0.02%
2021/04/23	4	17.95	16	17.81	18.00	-12	5,401	-0.22%
2021/04/22	50	17.60	153	18.64	17.00	-103	5,269	-1.95%	大賣/鉅額交易
2021/04/21	150	18.35	27	18.10	18.35	123	5,031	2.44%	大買/鉅額交易
2021/04/20	0	0.00	7	17.68	17.40	-7	4,900	-0.14%
2021/04/19	24	17.12	24.3	17.28	17.25	-0.3	4,883	-0.01%
2021/04/16	10	17.35	0	0.00	17.40	10	4,822	0.21%
2021/04/15	13	17.53	24	17.42	17.45	-11	4,768	-0.23%
2021/04/14	32	16.21	149	17.02	16.75	-117	4,583	-2.55%	大賣/鉅額交易
2021/04/13	25	17.25	0	0.00	16.90	25	4,557	0.55%
2021/04/12	8	17.63	121	17.91	17.70	-113	4,493	-2.51%	大賣/鉅額交易
2021/04/09	19	17.77	35	17.82	17.35	-16	4,339	-0.37%
2021/04/08	2	17.30	50	17.50	17.30	-48	4,247	-1.13%
2021/04/07	102	17.49	12	17.48	17.35	90	4,208	2.14%	大買/
2021/04/06	87	16.76	73	17.33	16.85	14	4,178	0.34%
2021/04/01	19	17.28	56	17.34	17.00	-37	4,311	-0.86%
2021/03/31	22	16.44	104	16.74	16.85	-82	4,099	-2.00%	大賣/
2021/03/30	57	16.18	51	16.35	16.10	6	3,892	0.15%
2021/03/29	58	15.41	31	15.42	15.40	27	3,593	0.75%
2021/03/26	0	0.00	2	14.60	14.80	-2	3,579	-0.06%
2021/03/25	105	14.74	0	0.00	14.55	105	3,595	2.92%	大買/鉅額交易
2021/03/24	6	14.97	1	15.05	14.90	5	3,567	0.14%
2021/03/23	44	15.12	24	16.09	15.10	20	3,541	0.56%
2021/03/22	160	15.58	25	15.63	15.55	135	3,447	3.92%	大買/鉅額交易
2021/03/19	23	15.12	181	15.29	15.00	-158	3,346	-4.72%	大賣/鉅額交易
2021/03/18	159	14.95	43	14.75	15.30	116	3,049	3.80%	大買/鉅額交易
2021/03/17	2	13.95	0	0.00	13.95	2	2,838	0.07%
2021/03/15	26	14.13	0	0.00	14.20	26	2,941	0.88%
2021/03/12	18	14.06	0	0.00	14.00	18	2,967	0.61%
2021/03/11	40	14.03	10	14.12	14.05	30	3,131	0.96%
2021/03/05	9	13.62	0	0.00	13.50	9	3,730	0.24%
2021/03/03	2	13.65	1	14.15	14.10	1	3,955	0.03%
2021/03/02	7	14.16	0	0.00	13.85	7	3,969	0.18%
2021/02/25	0	0.00	0.1	14.00	14.00	-0.1	3,985	0.00%
2021/02/23	0	0.00	4	14.14	14.10	-4	4,399	-0.09%
2021/02/22	0	0.00	9	14.11	14.05	-9	4,684	-0.19%
2021/02/18	0	0.00	7	13.48	13.45	-7	4,610	-0.15%
2021/02/17	3	12.90	5	12.95	13.10	-2	4,609	-0.04%
2021/02/05	2	12.65	0	0.00	12.60	2	4,589	0.04%
2021/02/04	4	12.80	0	0.00	12.70	4	4,590	0.09%
2021/02/03	7	13.08	9	13.29	13.00	-2	4,579	-0.04%
2021/02/02	2	12.65	0	0.00	12.50	2	4,487	0.04%
2021/02/01	5	12.75	3	12.55	12.75	2	4,465	0.04%
2021/01/27	1	12.50	0	0.00	12.50	1	4,368	0.02%
2021/01/25	1	12.65	0	0.00	12.55	1	4,361	0.02%
2021/01/20	5	12.50	0	0.00	12.50	5	4,325	0.12%
2021/01/18	8	13.35	0	0.00	13.30	8	4,270	0.19%
2021/01/15	5	13.50	0	0.00	13.55	5	4,250	0.12%
2021/01/13	2	14.00	13	14.15	14.00	-11	4,188	-0.26%
2021/01/12	11	13.47	0	0.00	13.30	11	4,103	0.27%
2021/01/08	10	13.60	2	13.60	13.60	8	4,066	0.20%
2021/01/06	20	14.02	4	14.48	13.80	16	4,117	0.39%
2021/01/05	0	0.00	7	14.41	14.30	-7	4,033	-0.17%
2021/01/04	1	14.10	25	14.28	14.25	-24	3,993	-0.60%
2020/12/31	9	14.05	0	0.00	14.10	9	3,966	0.23%
2020/12/30	8	14.29	0	0.00	14.25	8	3,931	0.20%
2020/12/29	11	14.50	2	14.40	14.50	9	3,900	0.23%
2020/12/28	30	15.06	32	14.71	14.85	-2	3,815	-0.05%
2020/12/25	2	13.95	0	0.00	14.10	2	3,536	0.06%
2020/12/24	7	14.12	9	14.47	14.05	-2	3,515	-0.06%
2020/12/22	9	13.92	16	14.27	13.80	-7	3,450	-0.20%
2020/12/21	10	13.42	0	0.00	13.60	10	3,323	0.30%
2020/12/18	2	13.75	0	0.00	13.70	2	3,302	0.06%
2020/12/15	7	13.79	2	13.85	13.65	5	3,289	0.15%
2020/12/14	2	14.10	7	14.21	14.15	-5	3,262	-0.15%
2020/12/11	11	13.64	0	0.00	13.60	11	3,222	0.34%
2020/12/10	5	14.03	0	0.00	13.95	5	3,164	0.16%
2020/12/09	2	14.15	7	14.48	14.10	-5	3,119	-0.16%
2020/12/08	8	13.94	7	13.85	13.85	1	3,059	0.03%
2020/12/07	24	14.29	3	14.70	14.25	21	3,048	0.69%
2020/12/04	0	0.00	19	14.48	14.50	-19	2,894	-0.66%
2020/12/03	7	13.69	0	0.00	13.65	7	2,678	0.26%
2020/12/02	18	13.95	2	13.90	13.90	16	2,725	0.59%
2020/12/01	17	14.23	47	14.33	14.30	-30	2,750	-1.09%
2020/11/30	8	13.58	32	13.63	13.70	-24	2,681	-0.89%
2020/11/27	0	0.00	1	12.95	12.95	-1	2,474	-0.04%
2020/11/24	0	0.00	7	12.63	12.50	-7	2,414	-0.29%
2020/11/23	2	12.53	6	12.60	12.65	-4	2,395	-0.17%
2020/11/20	25	12.80	21	13.01	12.65	4	2,329	0.17%
2020/11/19	17	12.72	16	12.81	12.90	1	1,896	0.05%
2020/11/09	5	11.25	0	0.00	11.25	5	1,624	0.31%
2020/10/19	2	11.65	0	0.00	11.80	2	1,858	0.11%
2020/10/15	0	0.00	1	12.00	11.80	-1	1,877	-0.05%
2020/10/13	2	11.15	0	0.00	11.30	2	1,825	0.11%
2020/10/12	0	0.00	4	11.15	11.15	-4	1,826	-0.22%
2020/09/30	1	10.95	0	0.00	10.95	1	1,991	0.05%
2020/09/23	2	11.60	0	0.00	11.50	2	2,355	0.08%
2020/09/11	2	11.50	0	0.00	11.60	2	2,413	0.08%
2020/09/09	0	0.00	5	12.20	12.20	-5	2,363	-0.21%
2020/09/08	8	11.95	0	0.00	11.90	8	2,353	0.34%
2020/09/04	5	11.85	9	12.00	12.50	-4	2,284	-0.18%
2020/09/03	9	11.93	6	11.77	11.85	3	2,171	0.14%
2020/08/31	5	10.88	0	0.00	10.85	5	2,084	0.24%
2020/08/28	2	10.95	0	0.00	10.90	2	2,094	0.10%
2020/08/21	3	10.50	0	0.00	10.60	3	2,125	0.14%
2020/08/19	5	11.35	0	0.00	11.30	5	2,077	0.24%
2020/08/17	2	11.75	0	0.00	11.70	2	2,075	0.10%
2020/08/14	2	11.15	0	0.00	11.30	2	2,038	0.10%
2020/08/11	8	11.34	0	0.00	11.30	8	2,042	0.39%
2020/08/07	0	0.00	1	11.60	11.45	-1	2,047	-0.05%
2020/08/03	0	0.00	50	11.90	11.80	-50	2,056	-2.43%
2020/07/31	1	11.85	2	12.10	12.00	-1	2,039	-0.05%
2020/07/24	4	11.35	0	0.00	11.25	4	1,988	0.20%
2020/07/22	3	11.73	0	0.00	11.65	3	2,039	0.15%
2020/07/20	2	11.30	0	0.00	11.30	2	2,010	0.10%
2020/07/16	2	11.55	0	0.00	11.60	2	1,998	0.10%
2020/07/10	2	11.85	0	0.00	11.80	2	2,011	0.10%
2020/07/09	12	12.30	103	12.23	12.25	-91	1,988	-4.58%	大賣/
2020/07/08	220	12.87	176	12.81	12.65	44	1,940	2.27%	大買/大賣/
2020/07/07	141	11.95	19	11.96	12.00	122	1,684	7.24%	大買/鉅額交易
2020/06/29	4	10.63	0	0.00	10.55	4	1,644	0.24%
2020/06/19	5	10.95	0	0.00	11.05	5	1,653	0.30%
2020/06/18	0	0.00	1	10.90	10.95	-1	1,633	-0.06%
2020/06/15	1	10.45	0	0.00	10.30	1	1,700	0.06%
2020/06/12	2	10.35	0	0.00	10.65	2	1,715	0.12%
2020/06/11	4	11.00	0	0.00	10.85	4	1,733	0.23%
2020/06/10	2	11.15	1	11.10	11.25	1	1,732	0.06%
2020/06/09	2	11.15	0	0.00	11.10	2	1,772	0.11%
2020/06/08	5	11.31	0	0.00	11.35	5	1,807	0.28%
2020/06/05	5	11.45	14	11.45	11.55	-9	1,780	-0.51%
2020/05/29	5	10.15	0	0.00	10.00	5	1,885	0.27%
2020/05/25	5	10.15	0	0.00	10.20	5	1,880	0.27%
2020/05/18	5	10.40	15	10.45	10.35	-10	1,889	-0.53%
2020/05/15	5	10.60	0	0.00	10.70	5	1,881	0.27%
2020/05/14	6	11.08	0	0.00	10.85	6	1,875	0.32%
2020/05/13	5	11.30	0	0.00	11.30	5	1,853	0.27%
2020/05/06	2	11.45	0	0.00	11.35	2	1,810	0.11%
2020/05/05	5	11.60	0	0.00	11.30	5	1,813	0.28%
2020/04/29	0	0.00	5	11.85	11.60	-5	1,812	-0.28%
2020/04/28	7	11.84	3	11.90	11.85	4	1,781	0.22%
2020/04/16	0	0.00	2	11.30	11.35	-2	1,816	-0.11%
2020/04/13	1	10.65	0	0.00	10.45	1	1,826	0.05%
2020/04/01	9	10.04	4	10.02	9.84	5	1,973	0.25%
2020/03/30	1	8.86	0	0.00	9.17	1	1,897	0.05%
2020/03/27	2	9.34	0	0.00	9.25	2	1,890	0.11%
2020/03/20	0	0.00	2	8.20	7.93	-2	1,909	-0.10%
2020/03/19	0	0.00	1	7.66	7.66	-1	1,914	-0.05%
2020/03/18	0	0.00	4	8.51	8.51	-4	1,893	-0.21%
2020/03/17	0	0.00	3	9.74	9.20	-3	1,863	-0.16%
2020/03/16	1	10.60	0	0.00	10.20	1	1,821	0.05%
2020/03/13	0	0.00	2	10.45	10.50	-2	1,807	-0.11%
2020/03/12	2	12.43	0	0.00	11.60	2	1,760	0.11%
2020/03/10	0	0.00	7	12.90	13.15	-7	1,731	-0.40%
2020/03/09	3	13.12	0	0.00	12.90	3	1,701	0.18%
2020/03/06	1	13.65	0	0.00	13.70	1	1,661	0.06%
2020/03/05	9	13.58	4	13.89	13.95	5	1,566	0.32%
2020/03/02	4	12.93	10	12.90	12.90	-6	1,444	-0.42%
2020/02/27	2	13.25	0	0.00	13.15	2	1,444	0.14%
2020/02/24	1	13.95	0	0.00	13.80	1	1,438	0.07%
2020/02/21	11	14.10	0	0.00	14.00	11	1,446	0.76%
2020/02/20	0	0.00	1	14.10	14.15	-1	1,436	-0.07%
2020/02/17	0	0.00	1	14.10	14.10	-1	1,436	-0.07%
2020/02/14	1	14.05	10	14.15	14.10	-9	1,474	-0.61%
2020/02/13	2	14.25	0	0.00	14.05	2	1,482	0.13%
2020/02/12	0	0.00	2	14.25	14.25	-2	1,485	-0.13%
2020/02/10	1	13.65	0	0.00	13.90	1	1,479	0.07%
2020/01/30	1	14.90	0	0.00	14.85	1	1,448	0.07%
2020/01/20	2	16.53	0	0.00	16.50	2	1,426	0.14%
2020/01/16	0	0.00	1	17.00	16.85	-1	1,412	-0.07%
2020/01/15	0	0.00	1	16.90	16.90	-1	1,402	-0.07%
2020/01/13	0	0.00	2	16.48	16.50	-2	1,318	-0.15%
2020/01/10	1	15.75	0	0.00	15.80	1	1,292	0.08%
2020/01/09	1	15.80	0	0.00	15.75	1	1,295	0.08%
2020/01/03	2	16.40	1	16.60	16.65	1	1,230	0.08%
2020/01/02	1	16.50	2	16.50	16.50	-1	1,195	-0.08%
2019/12/25	2	15.05	0	0.00	15.10	2	1,240	0.16%
2019/12/23	1	15.15	0	0.00	15.15	1	1,253	0.08%
2019/12/19	1	15.70	1	15.75	15.70	0	1,270	0.00%
2019/12/18	0	0.00	1	15.55	15.65	-1	1,299	-0.08%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/12	1	14.95	0	0.00	14.95	1	1,159	0.09%
2019/12/06	1	14.95	0	0.00	14.90	1	1,145	0.09%
2019/12/05	0	0.00	1	15.35	15.10	-1	1,144	-0.09%
2019/12/04	3	14.75	0	0.00	14.75	3	1,129	0.27%
2019/11/26	1	15.05	0	0.00	14.95	1	1,223	0.08%
2019/11/25	2	15.10	0	0.00	15.10	2	1,210	0.17%
2019/11/22	2	15.15	0	0.00	15.15	2	1,210	0.17%
2019/11/18	0	0.00	0.3	14.80	14.90	-0.3	1,175	-0.02%
2019/11/13	1	14.95	0	0.00	15.00	1	1,173	0.09%
2019/11/12	10	15.30	0	0.00	15.40	10	1,128	0.89%
2019/11/08	1	16.15	0	0.00	16.15	1	1,134	0.09%
2019/10/31	4	16.83	0	0.00	16.60	4	1,182	0.34%
2019/10/28	1	17.45	0	0.00	17.40	1	1,168	0.09%
2019/10/25	2	17.55	0	0.00	17.50	2	1,166	0.17%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/08	3	18.08	1	18.05	17.80	2	1,239	0.16%
2019/10/07	1	18.60	1	18.35	18.35	0	1,212	0.00%
2019/10/04	4	18.81	1	19.00	18.65	3	1,205	0.25%
2019/10/03	0	0.00	3	18.30	18.60	-3	1,118	-0.27%
2019/09/26	1	18.00	0	0.00	17.90	1	1,131	0.09%
2019/09/23	1	18.25	4	18.18	18.20	-3	1,185	-0.25%
2019/09/20	1	17.40	0	0.00	17.40	1	1,136	0.09%
2019/09/18	2	17.30	0	0.00	17.50	2	1,172	0.17%
2019/09/17	1	17.30	0	0.00	17.30	1	1,171	0.09%
2019/09/12	0	0.00	2	17.80	17.80	-2	1,188	-0.17%
2019/09/11	1	17.40	0	0.00	17.35	1	1,218	0.08%
2019/09/09	4	18.25	0	0.00	17.95	4	1,228	0.33%
2019/09/06	3	18.30	0	0.00	18.25	3	1,228	0.24%
2019/09/05	3	18.15	0	0.00	17.90	3	1,234	0.24%
2019/09/04	2	18.00	0	0.00	18.15	2	1,232	0.16%
2019/09/02	0	0.00	2	18.30	18.30	-2	1,243	-0.16%
2019/08/30	1	18.10	1	18.10	18.10	0	1,247	0.00%
2019/08/28	0	0.00	10	17.10	17.10	-10	1,213	-0.82%
2019/08/23	0	0.00	10	17.40	17.35	-10	1,288	-0.78%
2019/08/20	1	17.30	10	17.40	17.35	-9	1,303	-0.69%
2019/08/16	1	17.15	4	17.20	17.30	-3	1,328	-0.23%
2019/08/15	0	0.00	10	17.05	17.00	-10	1,341	-0.75%
2019/08/14	9	17.05	0	0.00	17.05	9	1,348	0.67%
2019/08/08	0	0.00	5	16.40	16.45	-5	1,358	-0.37%
2019/08/06	11	15.80	2	16.30	16.20	9	1,392	0.65%
2019/08/05	0	0.00	2	16.80	16.55	-2	1,404	-0.14%
2019/08/01	4	18.01	0	0.00	17.85	4	1,416	0.28%
2019/07/30	1	18.15	0	0.00	18.15	1	1,432	0.07%
2019/07/25	0	0.00	1	18.55	18.55	-1	1,495	-0.07%
2019/07/23	0	0.00	8	18.20	18.35	-8	1,611	-0.50%
2019/07/22	2	17.70	0	0.00	17.80	2	1,642	0.12%
2019/07/19	1	18.05	0	0.00	18.00	1	1,675	0.06%
2019/07/18	2	18.33	0	0.00	18.05	2	1,809	0.11%
2019/07/15	1	18.45	0	0.00	18.30	1	2,328	0.04%
2019/07/12	3	18.52	0	0.00	18.60	3	2,396	0.13%
2019/07/09	7	18.65	0	0.00	18.55	7	2,865	0.24%
2019/07/08	2	19.00	0	0.00	18.95	2	2,886	0.07%
2019/07/05	4	19.30	0	0.00	19.25	4	2,977	0.13%
2019/07/03	4	19.48	1	19.35	19.40	3	3,047	0.10%
2019/07/02	0	0.00	8	19.83	19.95	-8	3,071	-0.26%
2019/06/28	2	18.85	0	0.00	18.90	2	3,170	0.06%
2019/06/26	6	19.03	0	0.00	18.70	6	3,248	0.18%
2019/06/25	0	0.00	5	19.25	19.25	-5	3,285	-0.15%
2019/06/21	5	19.80	1	19.65	19.55	4	3,581	0.11%
2019/06/20	1	19.45	1	19.60	19.60	0	3,676	0.00%
2019/06/19	0	0.00	6	19.52	19.55	-6	3,892	-0.15%
2019/06/18	4	19.13	3	19.12	18.85	1	4,093	0.02%
2019/06/17	0	0.00	2	19.65	19.40	-2	4,123	-0.05%
2019/06/13	0	0.00	2	19.55	19.35	-2	4,418	-0.05%
2019/06/12	0	0.00	11	19.30	19.20	-11	4,474	-0.25%
2019/06/11	0	0.00	6	19.00	19.15	-6	4,545	-0.13%
2019/06/10	11	18.95	1	19.15	18.90	10	4,831	0.21%
2019/06/06	0	0.00	2	19.05	19.05	-2	4,885	-0.04%
2019/06/04	1	19.00	0	0.00	19.00	1	5,196	0.02%
2019/05/31	0	0.00	2	19.25	19.15	-2	5,623	-0.04%
2019/05/30	0	0.00	2	18.95	18.75	-2	5,667	-0.04%
2019/05/17	1	17.50	0	0.00	17.40	1	7,548	0.01%
2019/05/15	0	0.00	2	18.40	18.30	-2	8,498	-0.02%
2019/05/06	2	19.05	1	18.90	18.90	1	8,890	0.01%
2019/04/30	3	19.48	0	0.00	19.30	3	8,840	0.03%
2019/04/29	0	0.00	11	20.10	20.00	-11	8,788	-0.13%
2019/04/26	35	20.67	10	20.65	20.55	25	8,746	0.29%
2019/04/25	1	20.80	21	20.91	20.95	-20	8,709	-0.23%
2019/04/24	9	21.08	10	21.00	20.85	-1	8,691	-0.01%
2019/04/23	32	22.06	27	22.21	21.65	5	8,579	0.06%
2019/04/22	5	21.65	2	21.45	21.65	3	8,170	0.04%
2019/04/19	5	20.82	4	21.13	20.90	1	8,086	0.01%
2019/04/18	12	20.89	4	21.30	20.70	8	8,058	0.10%
2019/04/17	28	21.54	3	21.55	21.30	25	7,997	0.31%
2019/04/16	17	22.17	8	22.16	21.85	9	7,921	0.11%
2019/04/15	17	21.66	14	21.56	21.60	3	7,713	0.04%
2019/04/12	12	20.65	15	21.15	20.55	-3	7,600	-0.04%
2019/04/11	3	21.55	10	21.51	21.10	-7	7,598	-0.09%
2019/04/10	2	21.45	2	21.43	21.45	0	7,498	0.00%
2019/04/08	12	21.28	1	21.20	21.10	11	7,475	0.15%
2019/04/03	22	21.35	1	21.50	21.15	21	7,446	0.28%
2019/04/02	0	0.00	2	21.00	20.80	-2	7,366	-0.03%
2019/04/01	1	20.55	100	20.50	20.40	-99	7,315	-1.35%
2019/03/29	1	20.25	0	0.00	20.60	1	7,273	0.01%
2019/03/28	7	20.56	5	20.80	20.40	2	7,281	0.03%
2019/03/27	11	21.00	3	20.90	20.85	8	7,371	0.11%
2019/03/26	116	21.53	7	21.42	21.30	109	7,649	1.42%	大買/鉅額交易
2019/03/25	3	20.40	5	20.77	21.05	-2	7,476	-0.03%
2019/03/22	4	21.53	114	21.34	21.30	-110	7,428	-1.48%	大賣/鉅額交易
2019/03/21	3	21.32	11	21.72	22.15	-8	7,226	-0.11%
2019/03/19	3	20.80	1	20.85	20.75	2	7,005	0.03%
2019/03/18	92	21.30	20	21.24	21.15	72	6,945	1.04%
2019/03/15	4	20.76	11	20.72	20.70	-7	6,757	-0.10%
2019/03/14	4	20.50	0	0.00	20.55	4	6,726	0.06%
2019/03/13	7	21.06	6	20.94	20.70	1	6,777	0.01%
2019/03/12	5	20.33	2	20.25	20.30	3	6,556	0.05%
2019/03/11	0	0.00	8	20.54	20.40	-8	6,594	-0.12%
2019/03/08	10	20.75	1	20.75	20.50	9	6,674	0.13%
2019/03/07	5	20.46	1	20.65	20.80	4	6,451	0.06%
2019/03/06	3	20.93	4	20.85	20.75	-1	6,282	-0.02%
2019/03/05	4	20.55	3	20.72	20.50	1	6,401	0.02%
2019/03/04	11	20.89	3	20.90	20.90	8	6,402	0.12%
2019/02/27	6	20.57	4	20.63	20.60	2	6,134	0.03%
2019/02/26	4	20.19	2	20.00	19.90	2	5,759	0.03%
2019/02/25	6	19.96	8	20.04	20.20	-2	5,731	-0.03%
2019/02/22	8	20.56	14	20.63	20.25	-6	5,680	-0.11%
2019/02/21	1	19.75	2	20.50	20.60	-1	5,529	-0.02%
2019/02/20	11	19.99	12	20.70	20.15	-1	5,470	-0.02%
2019/02/19	11	19.81	7	19.89	19.90	4	5,320	0.08%
2019/02/18	5	20.33	4	20.80	20.30	1	5,299	0.02%
2019/02/15	6	19.76	41	20.01	19.75	-35	5,062	-0.69%
2019/02/14	17	18.45	18	19.01	19.55	-1	4,542	-0.02%
2019/02/13	2	17.55	1	17.80	17.80	1	4,384	0.02%
2019/02/12	1	17.60	7	17.32	17.60	-6	4,524	-0.13%
2019/02/11	2	16.90	2	17.30	17.10	0	4,604	0.00%
2019/01/30	2	17.00	14	17.21	17.00	-12	4,689	-0.26%
2019/01/29	5	16.90	1	17.00	17.05	4	4,771	0.08%
2019/01/28	3	16.90	2	17.25	17.05	1	4,912	0.02%
2019/01/25	4	17.23	9	17.06	17.10	-5	5,187	-0.10%
2019/01/23	1	16.15	0	0.00	16.40	1	5,304	0.02%
2019/01/18	0	0.00	1	16.40	16.60	-1	5,605	-0.02%
2019/01/16	0	0.00	1	16.70	16.45	-1	5,698	-0.02%
2019/01/15	0	0.00	2	16.45	16.55	-2	5,809	-0.03%
2019/01/14	2	16.00	0	0.00	15.90	2	5,862	0.03%
2019/01/10	2	16.30	0	0.00	16.25	2	5,909	0.03%
2019/01/09	0	0.00	2	16.65	16.40	-2	5,954	-0.03%
2019/01/08	1	16.45	1	16.35	16.30	0	5,981	0.00%
2019/01/07	2	16.40	5	16.32	16.40	-3	6,030	-0.05%
2019/01/04	6	15.43	0	0.00	15.60	6	6,167	0.10%
2019/01/03	6	16.48	3	16.60	16.20	3	6,201	0.05%
2018/12/28	4	16.05	0	0.00	16.05	4	6,500	0.06%
2018/12/26	3	16.62	0	0.00	16.35	3	6,578	0.05%
2018/12/25	4	16.70	0	0.00	16.50	4	6,623	0.06%
2018/12/22	10	17.25	0	0.00	17.15	10	6,778	0.15%
2018/12/21	1	17.15	1	17.30	17.30	0	6,885	0.00%
2018/12/20	27	17.70	5	17.80	17.15	22	7,010	0.31%
2018/12/19	42	18.50	42	18.42	18.35	0	6,916	0.00%
2018/12/18	2	17.45	14	17.36	17.50	-12	6,619	-0.18%
2018/12/17	14	17.18	5	17.14	17.05	9	6,574	0.14%
2018/12/14	1	16.80	0	0.00	16.90	1	6,543	0.02%
2018/12/12	3	17.05	3	17.00	17.10	0	6,567	0.00%
2018/12/10	0	0.00	5	17.00	16.70	-5	6,789	-0.07%
2018/12/07	7	17.25	3	17.30	17.40	4	6,846	0.06%
2018/12/06	17	17.31	20	17.46	16.80	-3	6,864	-0.04%
2018/12/05	3	18.30	150	18.05	18.30	-147	6,779	-2.17%	大賣/鉅額交易
2018/12/04	44	18.97	4	18.90	18.50	40	6,829	0.59%
2018/12/03	123	18.41	15	18.38	18.50	108	6,770	1.60%	大買/鉅額交易
2018/11/30	15	18.03	7	18.02	17.85	8	6,647	0.12%
2018/11/29	2	17.70	6	17.87	17.60	-4	6,593	-0.06%
2018/11/28	20	17.78	5	17.87	17.70	15	6,479	0.23%
2018/11/27	2	17.10	4	16.88	17.20	-2	6,256	-0.03%
2018/11/23	2	16.55	0	0.00	16.35	2	6,312	0.03%
2018/11/21	1	16.55	0	0.00	17.10	1	6,290	0.02%
2018/11/20	6	16.94	4	17.16	16.80	2	6,274	0.03%
2018/11/19	0	0.00	2	17.25	17.10	-2	6,144	-0.03%
2018/11/16	1	16.75	1	16.90	16.55	0	6,064	0.00%
2018/11/15	8	16.84	5	17.24	16.50	3	6,016	0.05%
2018/11/13	3	16.80	1	16.90	17.00	2	5,903	0.03%
2018/11/12	8	16.87	5	17.00	16.80	3	5,826	0.05%
2018/11/09	0	0.00	4	17.11	17.15	-4	5,681	-0.07%
2018/11/08	5	16.55	5	16.64	16.45	0	5,594	0.00%
2018/11/07	1	16.40	1	16.65	16.30	0	5,495	0.00%
2018/11/06	2	16.65	2	16.70	16.30	0	5,555	0.00%
2018/11/05	3	17.05	1	16.95	16.70	2	5,505	0.04%
2018/11/02	5	16.13	14	16.36	16.70	-9	5,372	-0.17%
2018/11/01	1	15.10	2	15.35	15.60	-1	5,116	-0.02%
2018/10/31	23	15.41	4	15.49	15.30	19	5,056	0.38%
2018/10/30	1	15.00	1	15.20	15.20	0	4,960	0.00%
2018/10/29	4	14.63	4	14.34	14.70	0	4,883	0.00%
2018/10/26	4	13.70	4	13.74	13.95	0	4,903	0.00%
2018/10/24	4	14.75	0	0.00	14.85	4	4,921	0.08%
2018/10/23	6	15.08	0	0.00	14.95	6	4,996	0.12%
2018/10/19	3	14.45	5	14.49	14.40	-2	5,037	-0.04%
2018/10/18	6	14.80	6	14.85	14.85	0	5,176	0.00%
2018/10/17	6	14.95	5	14.94	14.70	1	5,450	0.02%
2018/10/16	7	14.96	4	15.10	15.10	3	5,724	0.05%
2018/10/15	5	15.05	5	15.11	15.00	0	6,193	0.00%
2018/10/12	1	14.00	1	14.45	14.75	0	6,200	0.00%
2018/10/11	3	15.30	0	0.00	15.25	3	6,345	0.05%
2018/10/09	1	17.00	26	16.88	16.90	-25	6,329	-0.39%
2018/10/05	0	0.00	4	19.76	19.80	-4	6,196	-0.06%
2018/10/04	5	20.60	0	0.00	20.40	5	6,228	0.08%
2018/10/02	3	21.12	1	20.45	20.35	2	6,449	0.03%
2018/10/01	0	0.00	2	21.35	21.55	-2	6,685	-0.03%
2018/09/28	0	0.00	1	21.65	21.60	-1	6,984	-0.01%
2018/09/27	0	0.00	1	21.70	21.60	-1	6,970	-0.01%
2018/09/26	0	0.00	1	20.90	21.20	-1	6,871	-0.01%
2018/09/18	1	20.45	0	0.00	20.00	1	7,955	0.01%
2018/09/14	3	21.08	1	21.25	21.60	2	8,374	0.02%
2018/09/13	0	0.00	1	20.30	20.55	-1	8,871	-0.01%
2018/09/10	4	20.29	174	19.85	19.50	-170	10,344	-1.64%	大賣/鉅額交易
2018/09/06	2	23.15	0	0.00	22.80	2	10,366	0.02%
2018/09/03	1	23.85	17	23.37	23.10	-16	10,461	-0.15%
2018/08/31	11	24.23	3	24.35	24.00	8	10,473	0.08%
2018/08/30	0	0.00	3	23.65	23.80	-3	10,375	-0.03%
2018/08/29	5	23.25	0	0.00	23.25	5	10,383	0.05%
2018/08/28	1	23.05	1	23.20	23.05	0	10,426	0.00%
2018/08/27	2	22.35	3	22.68	23.05	-1	10,485	-0.01%
2018/08/24	2	22.25	0	0.00	22.05	2	10,536	0.02%
2018/08/22	1	22.40	1	22.60	22.50	0	11,025	0.00%
2018/08/21	0	0.00	1	22.50	22.40	-1	11,172	-0.01%
2018/08/20	2	22.35	0	0.00	22.10	2	11,180	0.02%
2018/08/17	2	22.55	0	0.00	22.55	2	11,181	0.02%
2018/08/16	0	0.00	3	22.67	22.55	-3	11,174	-0.03%
2018/08/15	5	22.51	1	22.35	22.25	4	11,171	0.04%
2018/08/14	0	0.00	3	23.40	23.35	-3	11,104	-0.03%
2018/08/13	7	23.06	1	23.20	22.75	6	11,218	0.05%
2018/08/10	3	25.37	1	25.00	24.80	2	11,066	0.02%
2018/08/09	2	25.70	1	25.90	25.80	1	11,022	0.01%
2018/08/08	6	26.48	0	0.00	26.10	6	11,075	0.05%
2018/08/07	2	27.15	0	0.00	26.80	2	11,112	0.02%
2018/08/06	1	27.05	0	0.00	26.80	1	11,158	0.01%
2018/08/03	1	26.40	2	27.15	27.80	-1	11,206	-0.01%
2018/08/02	3	27.95	0	0.00	27.10	3	11,191	0.03%
2018/08/01	4	28.80	5	29.03	28.65	-1	11,116	-0.01%
2018/07/31	11	28.76	5	29.00	28.75	6	11,093	0.05%
2018/07/30	3	28.88	13	28.92	28.60	-10	11,145	-0.09%
2018/07/27	4	29.45	0	0.00	29.50	4	11,101	0.04%
2018/07/26	3	29.07	1	28.80	28.75	2	11,048	0.02%
2018/07/25	14	29.66	99	29.28	29.20	-85	10,983	-0.77%
2018/07/24	93	30.25	17	29.86	29.75	76	10,894	0.70%
2018/07/23	37	29.25	7	30.24	29.00	30	10,692	0.28%
2018/07/20	16	29.67	27	29.39	30.25	-11	10,404	-0.11%
2018/07/18	12	28.43	21	29.03	28.15	-9	9,977	-0.09%
2018/07/17	3	27.28	28	27.30	27.50	-25	9,791	-0.26%
2018/07/16	3	27.97	0	0.00	27.75	3	9,749	0.03%
2018/07/13	1	29.10	1	28.45	28.50	0	9,704	0.00%
2018/07/12	1	28.50	0	0.00	28.20	1	9,610	0.01%
2018/07/11	21	28.99	0	0.00	28.70	21	9,559	0.22%
2018/07/10	10	28.61	7	28.72	28.80	3	9,516	0.03%
2018/07/09	13	28.88	3	29.25	28.90	10	9,332	0.11%
2018/07/06	2	27.80	7	28.55	29.10	-5	8,951	-0.06%
2018/07/05	1	27.35	2	27.10	26.70	-1	8,674	-0.01%
2018/07/04	3	26.98	11	27.09	26.40	-8	8,667	-0.09%
2018/07/03	14	28.03	38	27.49	27.10	-24	8,645	-0.28%
2018/07/02	7	28.41	6	28.98	28.30	1	8,549	0.01%
2018/06/29	9	28.69	9	28.63	28.70	0	8,516	0.00%
2018/06/28	21	28.81	111	29.22	27.90	-90	8,497	-1.06%	大賣/
2018/06/27	44	29.32	11	28.89	29.25	33	8,282	0.40%
2018/06/26	26	28.71	27	28.51	28.40	-1	7,862	-0.01%
2018/06/25	11	28.88	12	28.83	27.90	-1	7,912	-0.01%
2018/06/22	278	31.81	198	30.16	30.00	80	7,719	1.04%	大買/大賣/
2018/06/21	197	29.47	409	30.45	31.15	-212	7,077	-3.00%	大買/大賣/鉅額交易
2018/06/20	386	28.51	78	27.67	28.90	308	6,337	4.86%	大買/鉅額交易
2018/06/19	2	25.08	2	26.35	26.95	0	5,755	0.00%
2018/06/14	10	26.00	11	26.35	26.10	-1	5,531	-0.02%
2018/06/08	1	25.95	0	0.00	26.00	1	5,461	0.02%
2018/06/05	1	26.35	0	0.00	26.65	1	5,842	0.02%
2018/06/04	5	26.75	0	0.00	26.10	5	5,868	0.09%
2018/05/31	5	27.37	2	26.50	26.50	3	5,749	0.05%
2018/05/30	12	28.92	5	30.06	28.35	7	5,640	0.12%
2018/05/29	11	28.59	3	28.57	28.90	8	5,324	0.15%
2018/05/28	1	26.45	1	26.30	26.30	0	5,210	0.00%
2018/05/25	2	26.28	1	26.10	26.10	1	5,249	0.02%
2018/05/24	1	27.25	1	26.65	26.65	0	5,281	0.00%
2018/05/23	2	26.85	3	27.03	26.60	-1	5,324	-0.02%
2018/05/21	4	27.45	7	27.52	27.80	-3	5,422	-0.06%
2018/05/18	3	26.20	1	25.90	25.90	2	5,355	0.04%
2018/05/17	0	0.00	3	27.28	26.55	-3	5,550	-0.05%
2018/05/16	3	26.97	5	27.40	27.60	-2	5,693	-0.04%
2018/05/15	5	26.91	5	27.22	26.85	0	5,781	0.00%
2018/05/14	1	26.10	6	26.29	26.30	-5	5,912	-0.08%
2018/05/11	6	26.03	4	26.40	26.65	2	6,014	0.03%
2018/05/10	8	25.54	9	25.69	25.20	-1	5,914	-0.02%
2018/05/09	3	24.35	10	24.55	24.60	-7	5,892	-0.12%
2018/05/08	7	25.09	2	25.03	25.05	5	5,890	0.08%
2018/05/07	0	0.00	4	25.00	25.05	-4	5,933	-0.07%
2018/05/04	9	24.52	17	24.32	23.90	-8	5,922	-0.14%
2018/05/02	0	0.00	4	23.81	23.70	-4	5,947	-0.07%
2018/04/30	2	22.95	6	23.10	23.25	-4	5,972	-0.07%
2018/04/27	1	21.55	1	21.95	22.30	0	6,007	0.00%
2018/04/25	3	21.22	2	21.38	21.60	1	6,620	0.02%
2018/04/24	5	19.30	4	19.76	20.90	1	6,808	0.01%
2018/04/23	2	20.40	4	20.59	21.00	-2	6,836	-0.03%
2018/04/20	1	22.30	0	0.00	22.65	1	7,062	0.01%
2018/04/19	0	0.00	20	22.25	22.55	-20	7,196	-0.28%
2018/04/16	1	23.30	0	0.00	23.20	1	7,687	0.01%
2018/04/12	2	23.80	0	0.00	23.10	2	8,475	0.02%
2018/04/10	2	23.38	1	24.00	23.00	1	9,255	0.01%
2018/04/09	2	25.10	0	0.00	24.35	2	9,832	0.02%
2018/03/31	6	27.10	1	27.55	27.20	5	11,562	0.04%
2018/03/29	7	26.09	2	26.30	25.65	5	11,564	0.04%
2018/03/28	32	27.18	1	27.00	25.90	31	11,759	0.26%
2018/03/27	1	25.45	0	0.00	26.05	1	11,555	0.01%
2018/03/23	2	24.25	0	0.00	24.00	2	11,587	0.02%
2018/03/22	0	0.00	1	26.90	26.05	-1	11,667	-0.01%
2018/03/19	6	27.01	0	0.00	26.60	6	12,383	0.05%
2018/03/14	1	27.60	1	28.05	27.55	0	13,175	0.00%
2018/03/13	2	27.78	0	0.00	27.65	2	13,221	0.02%
2018/03/12	3	27.65	2	28.40	28.20	1	13,332	0.01%
2018/03/09	10	26.12	3	26.17	26.70	7	13,288	0.05%
2018/03/08	3	27.62	0	0.00	27.55	3	13,430	0.02%
2018/03/07	0	0.00	1	28.60	28.60	-1	13,633	-0.01%
2018/03/06	11	29.07	13	29.00	28.85	-2	13,904	-0.01%
2018/03/05	2	29.03	1	29.10	28.20	1	14,295	0.01%
2018/03/02	1	29.85	0	0.00	29.30	1	14,638	0.01%
2018/03/01	1	29.55	1	30.05	30.20	0	14,737	0.00%
2018/02/26	0	0.00	22	30.58	30.40	-22	15,303	-0.14%
2018/02/23	16	30.16	10	30.40	30.10	6	15,273	0.04%
2018/02/22	11	30.22	1	30.40	30.50	10	15,393	0.06%
2018/02/21	20	29.15	0	0.00	29.70	20	15,313	0.13%
2018/02/09	10	25.95	28	26.06	26.60	-18	15,288	-0.12%
2018/02/08	15	28.69	11	28.92	28.65	4	15,097	0.03%
2018/02/07	2	29.58	0	0.00	28.20	2	14,990	0.01%
2018/02/06	9	29.85	5	29.45	29.35	4	15,184	0.03%
2018/02/05	1	32.40	22	32.78	32.60	-21	14,999	-0.14%
2018/02/02	5	35.57	0	0.00	35.45	5	14,916	0.03%
2018/01/31	0	0.00	15.4	35.97	35.95	-15.4	15,019	-0.10%
2018/01/30	0	0.00	1	36.80	35.60	-1	15,085	-0.01%
2018/01/29	17	36.14	11	36.04	36.30	6	15,087	0.04%
2018/01/25	30	35.90	0	0.00	35.80	30	15,332	0.20%
2018/01/24	2	35.30	2	36.35	36.05	0	15,375	0.00%
2018/01/23	1	36.50	0	0.00	36.00	1	15,722	0.01%
2018/01/22	0	0.00	2	37.15	37.00	-2	15,884	-0.01%
2018/01/19	30	36.60	2	36.90	35.80	28	15,980	0.18%
2018/01/18	2	41.10	2	40.25	39.55	0	15,534	0.00%
2018/01/17	20	41.05	0	0.00	40.95	20	15,414	0.13%
2018/01/16	13	41.90	103	41.50	41.30	-90	15,409	-0.58%	大賣/
2018/01/15	11	39.75	1	39.85	40.10	10	15,291	0.07%
2018/01/12	4	41.18	2	41.78	40.25	2	15,232	0.01%
2018/01/11	1	39.60	0	0.00	39.80	1	15,086	0.01%
2018/01/10	6	40.90	12	41.78	40.20	-6	15,058	-0.04%
2018/01/09	1	39.00	12	39.87	41.20	-11	15,144	-0.07%
2018/01/08	6	42.74	30	44.17	40.50	-24	15,071	-0.16%
2018/01/05	9	44.98	45	44.55	44.35	-36	14,699	-0.24%
2018/01/04	23	45.42	20	44.70	44.15	3	14,418	0.02%
2018/01/03	47	44.17	104	43.81	44.80	-57	13,966	-0.41%	大賣/
2018/01/02	127	40.16	26	40.63	40.75	101	13,344	0.76%	大買/鉅額交易