達運 (6120)-凱基-新莊券商分點個股進出

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
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	11	15.65	15.70	-11	10,175	-0.11%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/13	0	0.00	10	15.70	15.60	-10	10,660	-0.09%
2024/05/10	0	0.00	17.1	15.70	15.80	-17.1	10,718	-0.16%
2024/05/09	20	16.04	10	15.85	15.80	10	10,793	0.09%
2024/05/08	0	0.00	12	15.56	15.65	-12	10,798	-0.11%
2024/05/07	5	15.35	1	15.55	15.55	4	10,891	0.04%
2024/05/06	7	15.55	2	15.65	15.60	5	10,907	0.05%
2024/05/03	9	15.67	2	15.93	15.45	7	10,980	0.06%
2024/05/02	3	17.05	10	16.95	17.00	-7	10,665	-0.07%
2024/04/30	1	17.25	10	17.20	17.00	-9	10,716	-0.08%
2024/04/29	10	17.35	0	0.00	17.50	10	10,872	0.09%
2024/04/26	0	0.00	12	16.83	17.00	-12	10,955	-0.11%
2024/04/25	13	16.88	0	0.00	16.85	13	11,515	0.11%
2024/04/24	31	16.94	20	16.78	16.80	11	12,382	0.09%
2024/04/23	5	17.02	21	17.14	16.70	-16	12,508	-0.13%
2024/04/22	0	0.00	4	16.90	16.80	-4	12,501	-0.03%
2024/04/19	26	15.74	25	15.70	15.75	1	12,587	0.01%
2024/04/18	11	15.95	10	15.50	15.90	1	13,006	0.01%
2024/04/17	24	15.71	0	0.00	15.60	24	14,719	0.16%
2024/04/16	10	15.70	10	16.18	15.60	0	15,102	0.00%
2024/04/12	21	17.14	27	16.90	16.75	-6	15,296	-0.04%
2024/04/11	0	17.70	8	17.51	17.15	-8	15,201	-0.05%
2024/04/10	22.3	17.58	4	17.65	17.55	18.3	15,264	0.12%
2024/04/09	2	17.60	55	17.51	17.25	-53	15,120	-0.35%
2024/04/08	141	18.90	150.1	18.53	17.90	-9.1	14,805	-0.06%	大買/大賣/
2024/04/03	55	17.90	99	18.27	18.60	-44	13,686	-0.32%
2024/04/02	40	17.74	101	17.21	16.95	-61	12,806	-0.48%	大賣/
2024/04/01	37	16.38	19	16.56	16.55	18	12,262	0.15%
2024/03/29	5	16.20	31	16.05	16.10	-26	12,158	-0.21%
2024/03/28	9	16.21	3	16.12	16.15	6	12,089	0.05%
2024/03/27	13	15.92	0	0.00	15.95	13	12,044	0.11%
2024/03/26	0	0.00	20	15.98	15.90	-20	12,016	-0.17%
2024/03/25	15	16.19	1	16.25	16.25	14	11,947	0.12%
2024/03/22	30	15.93	4	15.93	15.95	26	11,882	0.22%
2024/03/21	16	15.65	31	15.56	15.80	-15	11,845	-0.13%
2024/03/20	2	15.65	10	15.93	15.65	-8	11,799	-0.07%
2024/03/19	10	16.08	0	0.00	15.85	10	11,777	0.08%
2024/03/18	20	15.85	3	15.85	15.95	17	11,743	0.14%
2024/03/15	10	15.75	10	15.60	15.75	0	11,764	0.00%
2024/03/14	26	15.66	20	15.75	15.65	6	11,757	0.05%
2024/03/13	39	16.14	8	16.00	15.95	31	11,681	0.27%
2024/03/12	122	16.93	99	16.59	16.95	23	11,466	0.20%	大買/
2024/03/11	1	16.45	22	16.33	16.50	-21	11,000	-0.19%
2024/03/08	0	0.00	20	15.30	15.00	-20	10,733	-0.19%
2024/03/07	32	15.38	10	15.40	15.35	22	10,660	0.21%
2024/03/06	14	15.84	44	15.98	15.60	-30	10,579	-0.28%
2024/03/05	29	15.95	33	16.11	16.05	-4	10,524	-0.04%
2024/03/04	36	15.51	1	15.70	15.50	35	10,356	0.34%
2024/03/01	5	15.47	0	0.00	15.40	5	10,307	0.05%
2024/02/29	0	0.00	5	15.90	15.65	-5	10,277	-0.05%
2024/02/27	13.1	16.14	40	15.98	15.80	-26.9	10,237	-0.26%
2024/02/26	23	16.15	4	16.25	16.20	19	10,170	0.19%
2024/02/23	33	16.57	32	16.45	16.20	1	10,157	0.01%
2024/02/22	5	16.55	0	0.00	16.35	5	10,080	0.05%
2024/02/21	1	16.65	0	0.00	16.50	1	10,022	0.01%
2024/02/20	0	0.00	44	16.65	16.65	-44	9,965	-0.44%
2024/02/19	2	17.40	2	17.00	16.85	0	9,869	0.00%
2024/02/16	7	16.87	23	17.16	17.10	-16	9,692	-0.17%
2024/02/15	6	16.24	4	16.33	16.30	2	9,410	0.02%
2024/02/05	20	15.63	0	0.00	15.75	20	9,238	0.22%
2024/02/02	10	15.60	6.4	15.51	15.50	3.6	9,147	0.04%
2024/02/01	11	15.47	0	0.00	15.35	11	9,110	0.12%
2024/01/31	16	15.54	0	0.00	15.50	16	9,015	0.18%
2024/01/30	0	15.95	0	0.00	16.10	0	8,903	0.00%
2024/01/26	11	16.19	20	16.01	15.80	-9	8,713	-0.10%
2024/01/24	0	0.00	8	16.43	16.25	-8	8,453	-0.09%
2024/01/23	7	16.80	0	0.00	16.40	7	8,338	0.08%
2024/01/22	1	16.65	1	16.70	16.45	0	8,093	0.00%
2024/01/19	34	17.23	31	17.19	16.90	3	7,868	0.04%
2024/01/18	15	17.34	20	17.34	17.45	-5	7,224	-0.07%
2024/01/17	4	15.91	23	16.01	15.90	-19	6,305	-0.30%
2024/01/16	18	16.77	16	16.46	16.40	2	6,114	0.03%
2024/01/15	20	17.03	9	16.88	16.80	11	5,822	0.19%
2024/01/12	37	16.64	46	16.65	16.80	-9	5,465	-0.16%
2024/01/11	38	16.92	116	16.72	16.45	-78	4,982	-1.57%	大賣/
2024/01/10	65	16.23	10	16.23	16.25	55	3,206	1.72%
2024/01/09	14	14.90	14	14.89	14.80	0	2,785	0.00%
2024/01/08	5	14.10	23	14.15	14.15	-18	2,602	-0.69%
2024/01/05	5	14.20	0	0.00	14.15	5	2,603	0.19%
2024/01/04	6	14.29	13	14.30	14.15	-7	2,574	-0.27%
2024/01/03	0	0.00	10	13.55	13.75	-10	2,566	-0.39%
2024/01/02	5	13.45	0	0.00	13.40	5	2,594	0.19%
2023/12/29	2	13.35	0	0.00	13.40	2	2,759	0.07%
2023/12/28	10	13.52	0	0.00	13.40	10	2,821	0.35%
2023/12/27	21	13.55	0	0.00	13.55	21	2,957	0.71%
2023/12/26	0	0.00	6	13.35	13.40	-6	3,005	-0.20%
2023/12/25	1	13.15	0	0.00	13.15	1	3,068	0.03%
2023/12/19	0	13.35	4	13.29	13.30	-4	3,325	-0.12%
2023/12/18	3	13.60	1	13.50	13.45	2	3,336	0.06%
2023/12/15	0	13.75	3	13.65	13.65	-3	3,401	-0.09%
2023/12/14	0	0.00	3	13.80	13.70	-3	3,554	-0.08%
2023/12/12	6	13.63	20	13.55	13.70	-14	3,975	-0.35%
2023/12/11	7	13.98	0	0.00	13.80	7	4,219	0.17%
2023/12/07	3	13.80	0	0.00	13.65	3	4,921	0.06%
2023/12/05	3	13.85	0	0.00	13.85	3	4,991	0.06%
2023/12/04	15	14.08	0	0.00	14.00	15	5,037	0.30%
2023/12/01	0	0.00	17	13.85	13.90	-17	5,055	-0.34%
2023/11/30	3	13.60	3	13.90	13.75	0	5,063	0.00%
2023/11/29	0	0.00	1	13.85	13.85	-1	5,040	-0.02%
2023/11/28	1	13.90	1	13.90	13.95	0	5,055	0.00%
2023/11/27	6	13.85	0	0.00	13.75	6	5,065	0.12%
2023/11/24	0	0.00	11	14.10	14.00	-11	5,075	-0.22%
2023/11/22	5	14.10	0	0.00	14.10	5	5,085	0.10%
2023/11/21	1	14.05	1	14.05	14.05	0	5,030	0.00%
2023/11/17	0	0.00	3	13.75	13.75	-3	5,101	-0.06%
2023/11/16	2	13.65	0	0.00	13.60	2	5,154	0.04%
2023/11/14	2	13.40	0	0.00	13.40	2	5,191	0.04%
2023/11/09	10	13.55	20	13.60	13.55	-10	5,324	-0.19%
2023/11/03	2	13.95	0	0.00	13.90	2	5,876	0.03%
2023/11/02	20	14.13	0	0.00	14.10	20	5,977	0.33%
2023/11/01	5	13.80	0	0.00	13.75	5	5,987	0.08%
2023/10/31	10	14.15	20	13.85	13.80	-10	6,021	-0.17%
2023/10/26	0	0.00	30	14.11	14.10	-30	6,188	-0.48%
2023/10/25	5	14.45	1	14.40	14.45	4	6,233	0.06%
2023/10/24	10	14.10	0	0.00	14.15	10	6,379	0.16%
2023/10/23	11	14.15	0	0.00	14.00	11	6,551	0.17%
2023/10/19	1	13.65	1	13.85	13.80	0	6,736	0.00%
2023/10/18	6	14.18	0	0.00	13.90	6	6,942	0.09%
2023/10/16	13	14.66	3	14.30	14.30	10	7,417	0.13%
2023/10/13	2	14.85	0	0.00	14.70	2	7,394	0.03%
2023/10/11	6	15.03	63	14.87	14.75	-57	7,913	-0.72%
2023/10/06	0	0.00	6	16.22	15.90	-6	8,521	-0.07%
2023/10/03	2	15.75	0	0.00	16.05	2	9,820	0.02%
2023/10/02	0	0.00	6	16.12	16.15	-6	9,763	-0.06%
2023/09/28	0	0.00	14	16.05	15.80	-14	9,746	-0.14%
2023/09/27	0	0.00	1	15.85	15.90	-1	9,694	-0.01%
2023/09/25	54	16.10	55	16.06	16.05	-1	9,699	-0.01%
2023/09/22	0	0.00	5	16.00	16.00	-5	9,645	-0.05%
2023/09/21	0	0.00	8	15.50	15.45	-8	9,548	-0.08%
2023/09/20	0	0.00	1	15.60	15.55	-1	9,535	-0.01%
2023/09/19	4	15.95	20	15.85	15.85	-16	9,608	-0.17%
2023/09/15	27	15.66	100	15.55	15.55	-73	10,661	-0.68%
2023/09/14	0	0.00	8	15.91	15.70	-8	10,989	-0.07%
2023/09/13	17	15.04	12	14.90	14.95	5	11,493	0.04%
2023/09/12	119	15.08	13	15.10	14.50	106	11,354	0.93%	大買/鉅額交易
2023/09/11	0	0.00	10	15.50	15.50	-10	10,920	-0.09%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	7	14.24	0	0.00	14.10	7	10,884	0.06%
2023/09/05	0	0.00	2	14.90	14.95	-2	10,846	-0.02%
2023/09/04	0	0.00	5	15.00	14.95	-5	10,833	-0.05%
2023/09/01	0	0.00	5	14.90	14.90	-5	10,824	-0.05%
2023/08/28	0	0.00	10	14.58	14.40	-10	10,894	-0.09%
2023/08/24	17	15.12	15	14.75	14.85	2	10,970	0.02%
2023/08/23	0	0.00	4	14.40	14.50	-4	10,905	-0.04%
2023/08/22	1	14.75	0	0.00	14.60	1	10,845	0.01%
2023/08/21	0	0.00	2	15.25	15.20	-2	10,781	-0.02%
2023/08/18	0	0.00	20	15.20	15.10	-20	10,763	-0.19%
2023/08/17	20	15.43	0	0.00	15.45	20	10,708	0.19%
2023/08/15	2	15.10	0	0.00	15.45	2	10,600	0.02%
2023/08/14	1	14.75	0	0.00	14.85	1	10,529	0.01%
2023/08/11	0	0.00	2	15.15	15.30	-2	10,457	-0.02%
2023/08/10	14	14.66	19	14.54	14.70	-5	10,312	-0.05%
2023/08/09	3	15.10	20	15.10	15.10	-17	10,074	-0.17%
2023/08/08	11	16.95	0	0.00	16.75	11	9,895	0.11%
2023/08/07	5	16.50	0	0.00	16.50	5	9,784	0.05%
2023/08/04	10	16.40	1	16.25	16.25	9	9,731	0.09%
2023/08/02	2	16.05	8	16.10	16.15	-6	9,702	-0.06%
2023/08/01	10	16.78	10	16.55	16.65	0	9,609	0.00%
2023/07/31	22	17.14	20	16.78	16.65	2	9,576	0.02%
2023/07/28	22	16.91	21	16.73	16.95	1	9,484	0.01%
2023/07/27	36	17.12	25	17.35	17.20	11	9,398	0.12%
2023/07/26	15	16.60	38	16.51	16.45	-23	9,213	-0.25%
2023/07/25	21	17.52	0.4	17.25	17.65	20.6	8,969	0.23%
2023/07/24	108.4	17.99	100	17.64	17.25	8.4	8,812	0.10%	大買/
2023/07/21	4	17.78	3	18.03	17.70	1	8,670	0.01%
2023/07/20	13	19.21	45	19.15	18.90	-32	8,434	-0.38%
2023/07/19	34	19.20	4	18.98	19.20	30	8,219	0.36%
2023/07/18	21	18.77	18	18.53	18.20	3	7,875	0.04%
2023/07/17	30	18.98	3	18.90	18.95	27	7,689	0.35%
2023/07/14	6	19.44	10	19.35	18.75	-4	7,505	-0.05%
2023/07/13	19	19.92	16	19.95	19.15	3	7,164	0.04%
2023/07/12	10	18.54	7	18.54	18.90	3	6,415	0.05%
2023/07/11	57	17.84	28	17.60	17.70	29	5,935	0.49%
2023/07/10	53	16.60	17	17.18	17.50	36	5,248	0.69%
2023/07/07	0	0.00	1	15.85	15.95	-1	4,908	-0.02%
2023/07/06	0	0.00	10	15.50	15.40	-10	4,824	-0.21%
2023/07/05	15	15.20	0	0.00	15.20	15	4,789	0.31%
2023/07/04	0	0.00	9	14.90	14.90	-9	4,762	-0.19%
2023/07/03	9	15.25	2	15.35	15.25	7	4,747	0.15%
2023/06/28	0	0.00	6	14.72	14.55	-6	4,674	-0.13%
2023/06/27	2	14.45	7	14.67	14.40	-5	4,644	-0.11%
2023/06/26	16	15.30	0	0.00	15.25	16	4,497	0.36%
2023/06/21	22	16.04	8	16.19	15.85	14	4,000	0.35%
2023/06/20	5	15.30	55	14.40	15.55	-50	3,047	-1.64%
2023/06/19	47	14.08	23	13.95	14.15	24	2,575	0.93%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	10	11.95	0	0.00	12.35	10	1,761	0.57%
2023/06/13	10	11.00	0	0.00	11.00	10	1,634	0.61%
2023/06/09	20	10.95	0	0.00	10.85	20	1,595	1.25%
2023/06/07	1	10.90	0	0.00	10.80	1	1,573	0.06%
2023/05/30	5	11.15	5	10.65	10.65	0	1,441	0.00%
2023/05/08	0	0.00	5	10.25	10.20	-5	1,652	-0.30%
2023/05/04	4	10.18	0	0.00	10.15	4	1,665	0.24%
2023/04/27	0	0.00	1	10.35	10.25	-1	1,662	-0.06%
2023/04/26	3	10.07	1	10.20	10.30	2	1,677	0.12%
2023/04/20	0	0.00	10	10.95	10.65	-10	1,608	-0.62%
2023/04/19	0	0.00	10	11.15	11.10	-10	1,569	-0.64%
2023/04/17	20	11.35	0	0.00	11.35	20	1,495	1.34%
2023/04/13	2	10.85	0	0.00	10.75	2	1,381	0.14%
2023/03/27	0	0.00	6	10.65	10.65	-6	1,253	-0.48%
2023/03/22	40	10.65	0	0.00	10.60	40	1,209	3.31%
2023/03/21	0	0.00	3	10.55	10.60	-3	1,145	-0.26%
2023/03/06	0	0.00	3	10.35	10.25	-3	1,042	-0.29%
2023/03/03	0	0.00	34	10.25	10.25	-34	1,034	-3.29%
2023/03/01	3	10.20	0	0.00	10.15	3	1,012	0.30%
2023/02/24	0	0.00	3	10.35	10.45	-3	994	-0.30%
2023/02/23	3	10.35	0	0.00	10.30	3	964	0.31%
2023/02/21	1	10.10	0	0.00	10.05	1	891	0.11%
2023/02/02	0	0.00	30	9.11	9.18	-30	624	-4.80%
2023/02/01	1	9.06	16	9.08	9.05	-15	626	-2.39%
2023/01/30	0	0.00	1	8.79	8.89	-1	616	-0.16%
2023/01/17	0	0.00	1	8.71	8.71	-1	613	-0.16%
2023/01/16	24	8.74	15	8.69	8.70	9	625	1.44%
2023/01/13	11	8.87	0	0.00	8.85	11	604	1.82%
2023/01/11	11	9.00	0	0.00	8.99	11	607	1.81%
2022/12/26	1	9.03	0	0.00	8.99	1	704	0.14%
2022/12/01	0	0.00	10	9.20	9.18	-10	832	-1.20%
2022/10/25	0	0.00	1	9.04	8.94	-1	1,546	-0.06%
2022/10/24	0	0.00	2	9.03	8.95	-2	1,553	-0.13%
2022/10/18	0	0.00	2	9.19	9.15	-2	1,590	-0.13%
2022/09/20	0	0.00	9	9.38	9.31	-9	1,743	-0.52%
2022/09/16	1	9.45	0	0.00	9.45	1	1,783	0.06%
2022/09/15	1	9.54	1	9.60	9.54	0	1,822	0.00%
2022/09/14	10	9.45	0	0.00	9.43	10	1,837	0.54%
2022/09/01	2	10.08	0	0.00	10.05	2	1,960	0.10%
2022/08/31	5	10.50	6	10.37	10.30	-1	1,961	-0.05%
2022/08/29	1	10.15	0	0.00	10.15	1	1,769	0.06%
2022/08/26	0	0.00	1	10.55	10.45	-1	1,870	-0.05%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/17	0	0.00	1	10.50	10.40	-1	2,661	-0.04%
2022/08/05	0	0.00	2	10.13	10.05	-2	3,160	-0.06%
2022/07/26	0	0.00	6	10.05	10.10	-6	3,138	-0.19%
2022/07/22	2	10.15	0	0.00	10.10	2	3,132	0.06%
2022/07/19	6	9.84	0	0.00	9.92	6	3,151	0.19%
2022/07/18	0	0.00	2	9.66	9.80	-2	3,153	-0.06%
2022/07/15	2	9.32	0	0.00	9.46	2	3,149	0.06%
2022/07/14	0	0.00	1	9.42	9.40	-1	3,157	-0.03%
2022/07/13	0	0.00	3	9.28	9.30	-3	3,182	-0.09%
2022/07/12	4	9.18	0	0.00	8.91	4	3,182	0.13%
2022/07/07	0	0.00	4	9.11	9.22	-4	3,180	-0.13%
2022/07/06	4	9.22	4	9.35	9.02	0	3,190	0.00%
2022/07/05	4	9.11	4	9.18	9.16	0	3,185	0.00%
2022/07/04	2	9.03	3	9.13	9.05	-1	3,196	-0.03%
2022/07/01	3	9.56	2	9.11	9.06	1	3,223	0.03%
2022/06/30	4	9.82	3	9.68	9.68	1	3,217	0.03%
2022/06/27	0	0.00	1	10.20	10.25	-1	3,251	-0.03%
2022/06/24	10	9.98	0	0.00	10.00	10	3,266	0.31%
2022/06/23	0	0.00	10	10.10	9.85	-10	3,276	-0.31%
2022/06/22	5	9.76	0	0.00	9.76	5	3,260	0.15%
2022/06/21	3	9.80	2	10.00	10.05	1	3,260	0.03%
2022/06/20	1	9.96	0	0.00	9.66	1	3,264	0.03%
2022/06/16	5	10.25	0	0.00	10.10	5	3,230	0.15%
2022/06/14	1	10.00	0	0.00	10.20	1	3,260	0.03%
2022/06/13	3	10.18	0	0.00	10.15	3	3,251	0.09%
2022/06/10	1	10.45	0	0.00	10.45	1	3,247	0.03%
2022/06/06	3	10.55	0	0.00	10.65	3	3,230	0.09%
2022/06/02	0	0.00	4	10.86	10.75	-4	3,155	-0.13%
2022/06/01	5	10.63	0	0.00	10.70	5	2,944	0.17%
2022/05/31	0	0.00	3	10.75	10.65	-3	2,886	-0.10%
2022/05/27	3	10.35	3	10.60	10.45	0	2,700	0.00%
2022/05/24	8	10.51	2	10.25	10.25	6	2,575	0.23%
2022/05/23	20	11.14	3	10.90	10.90	17	2,451	0.69%
2022/05/20	6	10.76	0	0.00	10.75	6	2,152	0.28%
2022/05/19	1	10.80	0	0.00	10.85	1	2,164	0.05%
2022/05/17	0	0.00	5	10.60	10.65	-5	2,150	-0.23%
2022/05/10	5	10.30	0	0.00	10.40	5	2,291	0.22%
2022/04/14	2	11.18	0	0.00	11.15	2	3,739	0.05%
2022/04/08	4	11.50	0	0.00	11.55	4	5,939	0.07%
2022/03/31	3	12.10	0	0.00	12.10	3	7,157	0.04%
2022/03/30	0	0.00	1	12.25	12.25	-1	7,207	-0.01%
2022/03/28	2	12.55	1	12.60	12.60	1	7,773	0.01%
2022/03/24	5	12.80	0	0.00	12.95	5	7,888	0.06%
2022/03/23	10	13.03	0	0.00	13.00	10	8,054	0.12%
2022/03/11	0	0.00	1	13.00	13.20	-1	11,265	-0.01%
2022/03/10	1	13.10	0	0.00	13.10	1	11,290	0.01%
2022/03/09	0	0.00	100	12.53	12.80	-100	11,254	-0.89%
2022/03/08	0	0.00	10	12.25	12.15	-10	11,217	-0.09%
2022/03/07	2	12.30	0	0.00	12.20	2	11,190	0.02%
2022/02/24	0	0.00	0	13.70	12.85	0	11,276	0.00%
2022/01/24	0	0.00	5	13.00	13.15	-5	10,947	-0.05%
2022/01/20	1	13.70	2	13.98	13.70	-1	10,900	-0.01%
2022/01/19	2	13.63	0	0.00	13.60	2	10,860	0.02%
2022/01/18	0	0.00	5	13.80	13.75	-5	10,828	-0.05%
2022/01/17	5	13.46	0	0.00	13.65	5	10,791	0.05%
2022/01/14	4	13.65	5	13.35	13.35	-1	10,755	-0.01%
2022/01/13	1	14.10	1	13.70	13.70	0	10,673	0.00%
2022/01/12	6	14.28	12	14.18	14.00	-6	10,594	-0.06%
2022/01/11	14	14.29	8	14.05	14.15	6	10,392	0.06%
2022/01/10	10	14.69	6	15.15	14.40	4	10,207	0.04%
2022/01/07	13	15.12	19	14.68	14.55	-6	9,773	-0.06%
2022/01/06	10	15.06	10	15.31	15.15	0	9,598	0.00%
2022/01/05	8	15.53	8	15.53	14.90	0	9,413	0.00%
2022/01/04	4	15.71	107	15.25	15.10	-103	8,986	-1.15%	大賣/鉅額交易
2022/01/03	225	16.15	13	16.17	16.10	212	8,602	2.46%	大買/鉅額交易
2021/12/30	3	15.15	24	15.99	16.00	-21	7,340	-0.29%
2021/12/29	2	15.00	2	14.55	14.55	0	6,655	0.00%
2021/12/28	5	14.97	3	14.60	14.60	2	6,490	0.03%
2021/12/27	2	14.50	2	14.50	14.45	0	6,159	0.00%
2021/12/24	6	14.50	6	14.15	14.10	0	6,077	0.00%
2021/12/23	3	14.43	0	0.00	14.35	3	6,005	0.05%
2021/12/22	7	14.57	5	14.74	14.30	2	5,924	0.03%
2021/12/21	0	0.00	2	13.95	13.95	-2	5,385	-0.04%
2021/12/20	1	14.00	1	14.10	14.10	0	5,307	0.00%
2021/12/17	11	14.31	9	14.02	14.00	2	5,250	0.04%
2021/12/16	8	14.74	8	14.80	14.85	0	5,064	0.00%
2021/12/15	8	14.77	5	15.06	14.60	3	4,812	0.06%
2021/12/14	7	14.81	11	14.32	14.10	-4	4,038	-0.10%
2021/12/13	0	0.00	1	15.55	15.55	-1	3,048	-0.03%
2021/12/10	14	13.56	17	13.78	14.15	-3	2,758	-0.11%
2021/12/09	3	12.55	1	12.30	12.90	2	2,045	0.10%
2021/12/08	0	0.00	6	11.64	11.75	-6	1,838	-0.33%
2021/12/07	2	11.55	4	11.65	11.50	-2	1,810	-0.11%
2021/12/06	0	0.00	15	11.41	11.45	-15	1,682	-0.89%
2021/12/03	0	0.00	1	11.20	11.20	-1	1,678	-0.06%
2021/12/02	0	0.00	1	11.25	11.05	-1	1,683	-0.06%
2021/12/01	0	0.00	1	11.10	11.10	-1	1,688	-0.06%
2021/11/30	2	11.00	1	10.95	10.85	1	1,681	0.06%
2021/11/29	1	10.60	0	0.00	10.70	1	1,549	0.06%
2021/11/26	5	11.10	0	0.00	10.90	5	1,524	0.33%
2021/11/25	2	11.50	0	0.00	11.50	2	1,465	0.14%
2021/11/24	1	11.15	2	11.55	11.65	-1	1,453	-0.07%
2021/11/23	2	11.30	0	0.00	11.25	2	1,424	0.14%
2021/11/22	0	0.00	24	11.68	11.70	-24	1,376	-1.74%
2021/11/19	1	11.20	0	0.00	11.30	1	1,324	0.08%
2021/11/16	0	0.00	20	10.95	10.90	-20	1,240	-1.61%
2021/08/30	10	11.85	0	0.00	11.85	10	1,869	0.53%
2021/08/19	1	11.50	0	0.00	11.40	1	1,928	0.05%
2021/08/18	0	0.00	1	11.35	12.00	-1	1,917	-0.05%
2021/08/11	1	12.50	0	0.00	12.50	1	1,996	0.05%
2021/08/05	3	13.87	0	0.00	13.55	3	2,111	0.14%
2021/07/23	2	14.05	0	0.00	14.00	2	2,604	0.08%
2021/07/22	1	13.80	2	13.80	13.80	-1	2,696	-0.04%
2021/07/21	1	13.15	0	0.00	13.15	1	2,834	0.04%
2021/07/20	2	13.60	0	0.00	13.45	2	3,015	0.07%
2021/07/09	0	0.00	8	13.25	13.35	-8	3,795	-0.21%
2021/07/07	1	13.30	0	0.00	13.25	1	3,992	0.03%
2021/07/01	20	13.45	0	0.00	13.25	20	4,421	0.45%
2021/06/30	10	13.50	5	13.50	13.50	5	4,552	0.11%
2021/06/22	0	0.00	7	13.25	13.15	-7	5,483	-0.13%
2021/06/16	1	13.80	0	0.00	13.55	1	6,069	0.02%
2021/06/01	20	14.40	0	0.00	14.30	20	6,363	0.31%
2021/05/27	0	0.00	1	13.55	13.35	-1	6,351	-0.02%
2021/05/17	2	11.25	0	0.00	11.20	2	6,454	0.03%
2021/05/13	1	11.70	1	12.45	12.45	0	6,367	0.00%
2021/05/11	2	14.80	0	0.00	14.05	2	6,343	0.03%
2021/05/06	0	0.00	3	14.30	14.35	-3	6,262	-0.05%
2021/05/04	4	14.55	0	0.00	14.80	4	6,154	0.06%
2021/05/03	1	16.00	0	0.00	15.85	1	6,039	0.02%
2021/04/29	1	17.55	0	0.00	17.05	1	5,940	0.02%
2021/04/28	0	0.00	1	18.15	17.75	-1	5,858	-0.02%
2021/04/27	5	17.80	0	0.00	17.70	5	5,780	0.09%
2021/04/26	5	18.22	5	18.15	18.25	0	5,597	0.00%
2021/04/23	5	17.87	2	18.00	18.00	3	5,401	0.06%
2021/04/22	1	17.95	3	17.95	17.00	-2	5,269	-0.04%
2021/04/21	3	18.22	4	18.11	18.35	-1	5,031	-0.02%
2021/04/16	0	0.00	1	17.35	17.40	-1	4,822	-0.02%
2021/04/15	5	17.52	0	0.00	17.45	5	4,768	0.10%
2021/04/13	0	0.00	1	17.80	16.90	-1	4,557	-0.02%
2021/04/12	26	17.78	6	17.89	17.70	20	4,493	0.45%
2021/04/08	6	17.33	30	17.29	17.30	-24	4,247	-0.56%
2021/04/07	20	17.03	0	0.00	17.35	20	4,208	0.48%
2021/04/06	2	17.20	1	17.30	16.85	1	4,178	0.02%
2021/04/01	16	17.22	15	17.24	17.00	1	4,311	0.02%
2021/03/31	11	16.80	14	16.95	16.85	-3	4,099	-0.07%
2021/03/30	10	16.25	62	16.09	16.10	-52	3,892	-1.34%
2021/03/29	51	15.70	1	15.80	15.40	50	3,593	1.39%
2021/03/25	0	0.00	2	14.80	14.55	-2	3,595	-0.06%
2021/03/23	3	15.80	3	15.40	15.10	0	3,541	0.00%
2021/03/22	22	15.69	0	0.00	15.55	22	3,447	0.64%
2021/03/19	0	0.00	218	15.19	15.00	-218	3,346	-6.51%	大賣/鉅額交易
2021/03/18	530	15.05	204	15.28	15.30	326	3,049	10.69%	大買/大賣/鉅額交易
2021/03/08	2	13.60	0	0.00	13.50	2	3,479	0.06%
2021/03/04	0	0.00	8	13.95	13.95	-8	3,922	-0.20%
2021/03/02	10	14.19	0	0.00	13.85	10	3,969	0.25%
2021/02/25	0	0.00	2	14.20	14.00	-2	3,985	-0.05%
2021/02/22	0	0.00	1	14.00	14.05	-1	4,684	-0.02%
2021/02/19	0	0.00	2	13.60	13.50	-2	4,625	-0.04%
2021/02/18	0	0.00	18	13.24	13.45	-18	4,610	-0.39%
2021/02/17	2	12.80	0	0.00	13.10	2	4,609	0.04%
2021/02/04	4	12.88	0	0.00	12.70	4	4,590	0.09%
2021/02/03	22	13.06	5	13.05	13.00	17	4,579	0.37%
2021/01/19	0	0.00	40	13.25	13.20	-40	4,281	-0.93%
2021/01/08	0	0.00	1	13.65	13.60	-1	4,066	-0.02%
2021/01/06	3	13.95	3	13.70	13.80	0	4,117	0.00%
2021/01/05	5	14.30	0	0.00	14.30	5	4,033	0.12%
2020/12/29	2	14.45	0	0.00	14.50	2	3,900	0.05%
2020/12/24	0	0.00	1	14.45	14.05	-1	3,515	-0.03%
2020/12/23	0	0.00	6	13.90	14.15	-6	3,468	-0.17%
2020/12/22	4	13.90	9	14.06	13.80	-5	3,450	-0.14%
2020/12/21	2	13.20	2	13.50	13.60	0	3,323	0.00%
2020/12/17	2	13.85	0	0.00	13.85	2	3,288	0.06%
2020/12/15	3	13.77	0	0.00	13.65	3	3,289	0.09%
2020/12/14	0	0.00	5	14.10	14.15	-5	3,262	-0.15%
2020/12/10	2	13.95	0	0.00	13.95	2	3,164	0.06%
2020/12/07	12	14.23	12	14.30	14.25	0	3,048	0.00%
2020/12/04	20	14.18	11	14.18	14.50	9	2,894	0.31%
2020/12/02	2	13.90	0	0.00	13.90	2	2,725	0.07%
2020/12/01	0	0.00	5	14.24	14.30	-5	2,750	-0.18%
2020/11/30	5	13.85	8	13.64	13.70	-3	2,681	-0.11%
2020/11/27	0	0.00	1	12.95	12.95	-1	2,474	-0.04%
2020/11/26	0	0.00	5	12.77	12.70	-5	2,480	-0.20%
2020/11/25	2	12.55	0	0.00	12.55	2	2,452	0.08%
2020/11/24	5	12.63	0	0.00	12.50	5	2,414	0.21%
2020/11/23	1	12.50	1	12.45	12.65	0	2,395	0.00%
2020/11/20	4	12.96	6.5	12.64	12.65	-2.5	2,329	-0.11%
2020/11/19	2	12.88	3	12.90	12.90	-1	1,896	-0.05%
2020/11/18	0	0.00	0.4	11.70	11.75	-0.4	1,573	-0.02%
2020/11/17	0	0.00	10	11.55	11.55	-10	1,568	-0.64%
2020/11/03	0	0.00	2	11.00	11.15	-2	1,671	-0.12%
2020/11/02	2	10.80	0	0.00	10.85	2	1,683	0.12%
2020/10/14	40	11.85	2.2	11.53	11.85	37.8	1,837	2.06%
2020/09/29	1	10.95	0	0.00	11.00	1	2,252	0.04%
2020/09/24	0	0.00	0.6	11.50	11.20	-0.6	2,353	-0.03%
2020/09/18	0	0.00	10	12.00	11.95	-10	2,341	-0.43%
2020/09/17	0	0.00	2	11.98	11.95	-2	2,337	-0.09%
2020/09/08	0	0.00	2	12.00	11.90	-2	2,353	-0.08%
2020/09/04	2	12.35	2	12.50	12.50	0	2,284	0.00%
2020/09/03	10	11.80	12	11.80	11.85	-2	2,171	-0.09%
2020/09/02	0	0.00	3	11.20	11.15	-3	1,993	-0.15%
2020/08/28	0	0.00	10	10.93	10.90	-10	2,094	-0.48%
2020/08/27	10	11.23	0	0.00	11.10	10	2,112	0.47%
2020/08/26	1	10.80	0	0.00	10.80	1	2,084	0.05%
2020/08/24	2	10.63	0	0.00	10.60	2	2,117	0.09%
2020/08/20	2	10.20	0	0.00	10.40	2	2,123	0.09%
2020/08/18	1	11.55	0	0.00	11.55	1	2,069	0.05%
2020/08/17	1	11.75	0	0.00	11.70	1	2,075	0.05%
2020/08/14	2	11.28	0	0.00	11.30	2	2,038	0.10%
2020/08/10	0	0.00	1	11.60	11.40	-1	2,035	-0.05%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/03	2	11.83	1	11.95	11.80	1	2,056	0.05%
2020/07/31	1	11.90	0	0.00	12.00	1	2,039	0.05%
2020/07/24	1	11.45	0	0.00	11.25	1	1,988	0.05%
2020/07/20	1	11.35	0	0.00	11.30	1	2,010	0.05%
2020/07/16	1	11.55	5	11.65	11.60	-4	1,998	-0.20%
2020/07/15	11	11.89	5	11.65	11.65	6	2,019	0.30%
2020/07/13	2	11.90	12	12.15	12.20	-10	2,016	-0.50%
2020/07/09	2	12.40	8	12.25	12.25	-6	1,988	-0.30%
2020/07/08	2	12.60	13	12.72	12.65	-11	1,940	-0.57%
2020/07/07	6	11.28	3	11.85	12.00	3	1,684	0.18%
2020/07/06	3	11.23	0	0.00	11.25	3	1,610	0.19%
2020/06/23	1	11.00	0	0.00	10.90	1	1,664	0.06%
2020/06/11	1	11.10	0	0.00	10.85	1	1,733	0.06%
2020/06/08	0	0.00	1	11.40	11.35	-1	1,807	-0.06%
2020/06/02	1	10.40	0	0.00	10.50	1	1,793	0.06%
2020/05/22	0	0.00	1	10.70	10.30	-1	1,885	-0.05%
2020/05/20	2	10.55	0	0.00	10.50	2	1,889	0.11%
2020/05/14	3	11.02	0	0.00	10.85	3	1,875	0.16%
2020/05/07	10	11.65	0	0.00	11.60	10	1,826	0.55%
2020/05/04	2	11.55	0	0.00	11.50	2	1,809	0.11%
2020/04/15	0	0.00	1	11.25	11.25	-1	1,812	-0.06%
2020/04/10	2	10.25	0	0.00	10.30	2	1,839	0.11%
2020/04/07	1	10.15	0	0.00	10.15	1	2,007	0.05%
2020/04/06	0	0.00	5	10.10	10.00	-5	1,996	-0.25%
2020/04/01	5	9.84	0	0.00	9.84	5	1,973	0.25%
2020/03/25	1	8.40	0	0.00	8.39	1	1,857	0.05%
2020/03/20	0	0.00	1	7.90	7.93	-1	1,909	-0.05%
2020/03/19	0	0.00	1	7.66	7.66	-1	1,914	-0.05%
2020/03/12	1	12.00	1	12.20	11.60	0	1,760	0.00%
2020/03/10	1	12.70	0	0.00	13.15	1	1,731	0.06%
2020/03/06	1	13.60	2	14.03	13.70	-1	1,661	-0.06%
2020/03/05	1	13.95	0	0.00	13.95	1	1,566	0.06%
2020/02/27	1	13.20	0	0.00	13.15	1	1,444	0.07%
2020/02/25	1	13.50	0	0.00	13.55	1	1,428	0.07%
2020/02/24	2	13.85	0	0.00	13.80	2	1,438	0.14%
2020/02/21	1	14.00	0	0.00	14.00	1	1,446	0.07%
2020/02/13	2	14.23	0	0.00	14.05	2	1,482	0.13%
2020/02/04	2	13.83	1	13.95	14.15	1	1,458	0.07%
2020/01/31	1	14.70	0	0.00	14.60	1	1,451	0.07%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/14	0	0.00	1	16.85	16.75	-1	1,386	-0.07%
2020/01/07	2	16.05	2	16.15	16.15	0	1,274	0.00%
2020/01/03	0	0.00	6	16.48	16.65	-6	1,230	-0.49%
2020/01/02	0	0.00	3	16.42	16.50	-3	1,195	-0.25%
2019/12/30	0	0.00	0.7	15.15	15.15	-0.7	1,190	-0.06%
2019/12/17	5	15.50	0	0.00	15.35	5	1,263	0.40%
2019/12/13	1	14.60	0	0.00	14.45	1	1,184	0.08%
2019/12/12	0	0.00	1	15.10	14.95	-1	1,159	-0.09%
2019/11/28	0	0.00	1	15.05	15.10	-1	1,173	-0.09%
2019/11/27	0	0.00	1	15.10	15.05	-1	1,223	-0.08%
2019/11/26	3	15.02	0	0.00	14.95	3	1,223	0.25%
2019/11/19	5	14.90	5	14.85	14.75	0	1,174	0.00%
2019/11/13	2	14.95	1	14.80	15.00	1	1,173	0.09%
2019/11/11	3	15.85	2	15.85	15.55	1	1,126	0.09%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/07	2	16.50	1	16.30	16.30	1	1,135	0.09%
2019/11/06	1	16.55	0	0.00	16.55	1	1,130	0.09%
2019/11/05	0	0.00	1	16.80	16.80	-1	1,135	-0.09%
2019/11/01	2	16.43	0	0.00	16.45	2	1,166	0.17%
2019/10/31	3	16.80	0	0.00	16.60	3	1,182	0.25%
2019/10/29	1	17.25	0	0.00	17.10	1	1,167	0.09%
2019/10/25	0	0.00	1	17.55	17.50	-1	1,166	-0.09%
2019/10/23	0	17.55	0	0.00	17.65	0	1,186	0.00%
2019/10/04	2	18.78	1	18.40	18.65	1	1,205	0.08%
2019/10/03	1	18.00	1	18.35	18.60	0	1,118	0.00%
2019/10/02	1	18.05	1	18.20	18.15	0	1,111	0.00%
2019/09/25	0	0.00	50	17.92	18.10	-50	1,204	-4.15%
2019/09/24	10	18.28	0	0.00	18.30	10	1,206	0.83%
2019/09/23	10	18.25	1	18.30	18.20	9	1,185	0.76%
2019/09/19	5	17.45	0	0.00	17.45	5	1,158	0.43%
2019/09/18	15	17.50	0	0.00	17.50	15	1,172	1.28%
2019/09/16	4	17.65	0	0.00	17.65	4	1,175	0.34%
2019/09/12	6	17.70	0	0.00	17.80	6	1,188	0.50%
2019/09/10	0	0.00	25	17.56	17.55	-25	1,232	-2.03%
2019/09/09	0	0.00	10	18.00	17.95	-10	1,228	-0.81%
2019/09/06	15	18.05	1	18.35	18.25	14	1,228	1.14%
2019/09/04	21	18.10	0	0.00	18.15	21	1,232	1.70%
2019/09/03	0	0.00	55	18.13	18.00	-55	1,240	-4.43%
2019/08/30	15	18.03	0	0.00	18.10	15	1,247	1.20%
2019/08/29	40	17.23	0	0.00	17.40	40	1,213	3.30%
2019/08/27	1	17.00	0	0.00	17.00	1	1,222	0.08%
2019/08/26	2	16.98	0	0.00	17.00	2	1,249	0.16%
2019/08/20	1	17.30	0	0.00	17.35	1	1,303	0.08%
2019/08/02	1	17.35	0	0.00	17.30	1	1,409	0.07%
2019/07/30	1	18.55	0	0.00	18.15	1	1,432	0.07%
2019/07/19	1	18.00	0	0.00	18.00	1	1,675	0.06%
2019/07/18	0	0.00	1	18.50	18.05	-1	1,809	-0.06%
2019/07/09	1	18.65	0	0.00	18.55	1	2,865	0.03%
2019/06/28	0	0.00	4	18.85	18.90	-4	3,170	-0.13%
2019/06/26	1	18.80	0	0.00	18.70	1	3,248	0.03%
2019/06/19	0	0.00	1	19.40	19.55	-1	3,892	-0.03%
2019/06/18	1	19.05	12	18.96	18.85	-11	4,093	-0.27%
2019/06/17	10	19.60	0	0.00	19.40	10	4,123	0.24%
2019/06/13	0	0.00	1	19.40	19.35	-1	4,418	-0.02%
2019/06/12	1	19.25	0	0.00	19.20	1	4,474	0.02%
2019/06/10	2	19.00	3	19.08	18.90	-1	4,831	-0.02%
2019/06/03	1	18.90	0	0.00	19.00	1	5,485	0.02%
2019/05/23	1	17.85	1	18.05	17.90	0	6,798	0.00%
2019/05/21	1	17.30	1	17.60	17.55	0	7,131	0.00%
2019/05/20	0	0.00	1	17.85	17.30	-1	7,268	-0.01%
2019/05/17	0	0.00	1	17.65	17.40	-1	7,548	-0.01%
2019/05/16	0	0.00	1	18.10	18.00	-1	8,159	-0.01%
2019/05/14	0	0.00	1	18.05	18.15	-1	8,557	-0.01%
2019/05/13	0	0.00	1	17.85	17.75	-1	8,610	-0.01%
2019/05/06	0	0.00	10	19.15	18.90	-10	8,890	-0.11%
2019/05/02	0	0.00	5	19.45	19.50	-5	8,861	-0.06%
2019/04/30	10	19.33	0	0.00	19.30	10	8,840	0.11%
2019/04/29	0	0.00	5	20.05	20.00	-5	8,788	-0.06%
2019/04/25	0	0.00	3	20.75	20.95	-3	8,709	-0.03%
2019/04/24	12	21.30	12	20.90	20.85	0	8,691	0.00%
2019/04/23	34	22.19	28	21.81	21.65	6	8,579	0.07%
2019/04/22	5	21.35	0	0.00	21.65	5	8,170	0.06%
2019/04/19	1	21.05	0	0.00	20.90	1	8,086	0.01%
2019/04/18	6	21.21	10	21.10	20.70	-4	8,058	-0.05%
2019/04/17	4	21.49	14	21.40	21.30	-10	7,997	-0.13%
2019/04/16	41	22.04	0	0.00	21.85	41	7,921	0.52%
2019/04/15	2	21.70	1	21.40	21.60	1	7,713	0.01%
2019/04/12	1	21.15	47	20.72	20.55	-46	7,600	-0.61%
2019/04/11	9	21.80	15	21.30	21.10	-6	7,598	-0.08%
2019/04/10	17	21.27	2	21.28	21.45	15	7,498	0.20%
2019/04/09	0	0.00	3	21.17	21.10	-3	7,482	-0.04%
2019/04/08	2	21.33	10	21.40	21.10	-8	7,475	-0.11%
2019/04/03	22	21.24	18	21.32	21.15	4	7,446	0.05%
2019/04/02	0	0.00	6	20.82	20.80	-6	7,366	-0.08%
2019/04/01	13	20.50	2	20.60	20.40	11	7,315	0.15%
2019/03/29	13	20.34	9	20.58	20.60	4	7,273	0.05%
2019/03/28	3	20.58	0	0.00	20.40	3	7,281	0.04%
2019/03/27	6	21.05	16	20.97	20.85	-10	7,371	-0.14%
2019/03/26	17	21.51	0	0.00	21.30	17	7,649	0.22%
2019/03/22	2	22.00	4	21.65	21.30	-2	7,428	-0.03%
2019/03/21	16	21.26	40	21.24	22.15	-24	7,226	-0.33%
2019/03/20	5	21.10	0	0.00	20.90	5	7,022	0.07%
2019/03/19	4	20.89	2	20.75	20.75	2	7,005	0.03%
2019/03/18	28	21.34	20	21.27	21.15	8	6,945	0.12%
2019/03/15	1	20.45	7	20.75	20.70	-6	6,757	-0.09%
2019/03/14	9	20.44	0	0.00	20.55	9	6,726	0.13%
2019/03/13	6	20.73	10	21.03	20.70	-4	6,777	-0.06%
2019/03/12	12	20.45	0	0.00	20.30	12	6,556	0.18%
2019/03/11	5	20.55	1	20.50	20.40	4	6,594	0.06%
2019/03/08	11	20.75	4	20.59	20.50	7	6,674	0.10%
2019/03/07	11	20.94	20	20.70	20.80	-9	6,451	-0.14%
2019/03/06	2	20.80	0	0.00	20.75	2	6,282	0.03%
2019/03/05	0	0.00	18	20.57	20.50	-18	6,401	-0.28%
2019/03/04	22	20.71	22	20.61	20.90	0	6,402	0.00%
2019/02/27	27	20.91	12	20.60	20.60	15	6,134	0.24%
2019/02/26	16	20.35	7	20.02	19.90	9	5,759	0.16%
2019/02/25	0	0.00	29	20.03	20.20	-29	5,731	-0.51%
2019/02/22	47	20.61	24	20.36	20.25	23	5,680	0.40%
2019/02/21	6	19.91	20	19.78	20.60	-14	5,529	-0.25%
2019/02/20	30	20.48	10	19.90	20.15	20	5,470	0.37%
2019/02/19	0	0.00	103	19.98	19.90	-103	5,320	-1.94%	大賣/鉅額交易
2019/02/18	30	20.32	52	20.50	20.30	-22	5,299	-0.42%
2019/02/15	46	19.67	43	19.81	19.75	3	5,062	0.06%
2019/02/14	18	18.59	7	19.21	19.55	11	4,542	0.24%
2019/02/13	15	17.69	0	0.00	17.80	15	4,384	0.34%
2019/02/12	21	17.44	1	17.50	17.60	20	4,524	0.44%
2019/02/11	5	16.90	0	0.00	17.10	5	4,604	0.11%
2019/01/30	0	0.00	40	17.01	17.00	-40	4,689	-0.85%
2019/01/28	0	0.00	1	16.90	17.05	-1	4,912	-0.02%
2019/01/25	34	17.12	27	17.07	17.10	7	5,187	0.13%
2019/01/24	0	0.00	2	16.50	16.40	-2	5,139	-0.04%
2019/01/23	5	16.35	0	0.00	16.40	5	5,304	0.09%
2019/01/22	0	0.00	10	16.40	16.20	-10	5,487	-0.18%
2019/01/21	5	16.85	0	0.00	16.60	5	5,589	0.09%
2019/01/17	0	0.00	5	16.25	16.50	-5	5,662	-0.09%
2019/01/16	10	16.60	0	0.00	16.45	10	5,698	0.18%
2019/01/15	5	16.55	0	0.00	16.55	5	5,809	0.09%
2019/01/11	0	0.00	10	16.30	16.15	-10	5,895	-0.17%
2019/01/09	5	16.50	0	0.00	16.40	5	5,954	0.08%
2019/01/07	5	16.25	20	16.13	16.40	-15	6,030	-0.25%
2019/01/04	5	15.60	5	15.35	15.60	0	6,167	0.00%
2019/01/03	5	16.60	0	0.00	16.20	5	6,201	0.08%
2018/12/27	15	16.63	0	0.00	16.50	15	6,529	0.23%
2018/12/25	0	0.00	16	16.68	16.50	-16	6,623	-0.24%
2018/12/21	20	17.34	0	0.00	17.30	20	6,885	0.29%
2018/12/20	1	17.70	20	17.72	17.15	-19	7,010	-0.27%
2018/12/19	7	18.61	4	18.91	18.35	3	6,916	0.04%
2018/12/18	0	0.00	1	17.40	17.50	-1	6,619	-0.02%
2018/12/17	6	17.28	0	0.00	17.05	6	6,574	0.09%
2018/12/13	0	0.00	8	17.05	17.10	-8	6,541	-0.12%
2018/12/12	13	17.07	5	17.15	17.10	8	6,567	0.12%
2018/12/11	5	16.85	1	17.05	16.85	4	6,585	0.06%
2018/12/06	5	16.80	25	18.01	16.80	-20	6,864	-0.29%
2018/12/05	10	18.48	15	18.02	18.30	-5	6,779	-0.07%
2018/12/04	2	18.90	7	18.54	18.50	-5	6,829	-0.07%
2018/12/03	20	18.41	0	0.00	18.50	20	6,770	0.30%
2018/11/30	10	17.93	5	17.95	17.85	5	6,647	0.08%
2018/11/29	10	18.00	0	0.00	17.60	10	6,593	0.15%
2018/11/28	2	18.00	11	17.94	17.70	-9	6,479	-0.14%
2018/11/26	0	0.00	1	16.70	16.55	-1	6,309	-0.02%
2018/11/23	0	0.00	5	16.35	16.35	-5	6,312	-0.08%
2018/11/22	5	16.90	30	16.84	16.65	-25	6,292	-0.40%
2018/11/21	1	17.05	0	0.00	17.10	1	6,290	0.02%
2018/11/20	5	17.30	1	17.20	16.80	4	6,274	0.06%
2018/11/19	5	16.75	2	16.80	17.10	3	6,144	0.05%
2018/11/16	0	0.00	5	16.62	16.55	-5	6,064	-0.08%
2018/11/15	6	17.39	0	0.00	16.50	6	6,016	0.10%
2018/11/14	0	0.00	10	16.85	17.00	-10	5,907	-0.17%
2018/11/13	5	16.95	2	16.35	17.00	3	5,903	0.05%
2018/11/12	3	16.85	22	17.13	16.80	-19	5,826	-0.33%
2018/11/09	40	16.79	30	16.60	17.15	10	5,681	0.18%
2018/11/08	12	16.71	0	0.00	16.45	12	5,594	0.21%
2018/11/07	24	16.35	10	16.25	16.30	14	5,495	0.25%
2018/11/05	8	16.89	2	16.55	16.70	6	5,505	0.11%
2018/11/02	20	16.14	0	0.00	16.70	20	5,372	0.37%
2018/10/31	0	0.00	20	15.43	15.30	-20	5,056	-0.40%
2018/10/30	15	14.95	0	0.00	15.20	15	4,960	0.30%
2018/10/25	0	0.00	2	14.08	13.60	-2	4,938	-0.04%
2018/10/22	5	14.65	0	0.00	15.60	5	4,969	0.10%
2018/10/16	5	15.35	23	14.99	15.10	-18	5,724	-0.31%
2018/10/15	10	15.20	0	0.00	15.00	10	6,193	0.16%
2018/10/12	3	14.95	1	14.05	14.75	2	6,200	0.03%
2018/10/11	5	15.30	5	15.45	15.25	0	6,345	0.00%
2018/10/09	14	17.14	5	17.26	16.90	9	6,329	0.14%
2018/10/08	3	19.07	0	0.00	18.30	3	6,201	0.05%
2018/10/05	7	19.90	0	0.00	19.80	7	6,196	0.11%
2018/10/04	14	20.55	5	20.40	20.40	9	6,228	0.14%
2018/10/03	0	0.00	33	20.37	20.30	-33	6,317	-0.52%
2018/10/02	75	20.64	0	0.00	20.35	75	6,449	1.16%
2018/10/01	5	21.30	0	0.00	21.55	5	6,685	0.07%
2018/09/28	5	21.70	1	21.40	21.60	4	6,984	0.06%
2018/09/27	10	21.43	1	21.95	21.60	9	6,970	0.13%
2018/09/26	5	20.70	0	0.00	21.20	5	6,871	0.07%
2018/09/25	15	20.75	1	20.30	20.55	14	6,936	0.20%
2018/09/20	1	20.05	0	0.00	19.90	1	7,220	0.01%
2018/09/14	2	20.95	1	20.90	21.60	1	8,374	0.01%
2018/09/03	0	0.00	24	23.19	23.10	-24	10,461	-0.23%
2018/08/31	7	24.30	0	0.00	24.00	7	10,473	0.07%
2018/08/30	10	23.65	2	23.50	23.80	8	10,375	0.08%
2018/08/28	1	23.15	0	0.00	23.05	1	10,426	0.01%
2018/08/22	1	22.65	1	22.60	22.50	0	11,025	0.00%
2018/08/16	2	22.50	0	0.00	22.55	2	11,174	0.02%
2018/08/15	2	22.43	20	22.61	22.25	-18	11,171	-0.16%
2018/08/14	21	23.33	0	0.00	23.35	21	11,104	0.19%
2018/08/13	4	22.94	1	22.75	22.75	3	11,218	0.03%
2018/08/10	2	25.80	0	0.00	24.80	2	11,066	0.02%
2018/08/08	0	0.00	25	26.51	26.10	-25	11,075	-0.23%
2018/08/07	5	26.95	0	0.00	26.80	5	11,112	0.04%
2018/08/06	1	27.45	0	0.00	26.80	1	11,158	0.01%
2018/08/03	20	27.65	3	27.42	27.80	17	11,206	0.15%
2018/08/02	1	27.20	10	27.68	27.10	-9	11,191	-0.08%
2018/08/01	5	29.05	0	0.00	28.65	5	11,116	0.04%
2018/07/31	0	0.00	1	28.95	28.75	-1	11,093	-0.01%
2018/07/30	3	29.23	22	28.55	28.60	-19	11,145	-0.17%
2018/07/27	10	29.15	0	0.00	29.50	10	11,101	0.09%
2018/07/26	8	29.58	29	29.07	28.75	-21	11,048	-0.19%
2018/07/25	3	29.53	7	29.64	29.20	-4	10,983	-0.04%
2018/07/24	4	29.94	1	30.20	29.75	3	10,894	0.03%
2018/07/23	31	29.34	35	29.08	29.00	-4	10,692	-0.04%
2018/07/20	21	28.98	21	29.34	30.25	0	10,404	0.00%
2018/07/18	14	28.70	0	0.00	28.15	14	9,977	0.14%
2018/07/17	5	27.55	15	27.63	27.50	-10	9,791	-0.10%
2018/07/16	0	0.00	1	28.35	27.75	-1	9,749	-0.01%
2018/07/13	8	28.91	8	28.54	28.50	0	9,704	0.00%
2018/07/12	1	28.70	0	0.00	28.20	1	9,610	0.01%
2018/07/11	13	28.86	0	0.00	28.70	13	9,559	0.14%
2018/07/10	0	0.00	7	28.35	28.80	-7	9,516	-0.07%
2018/07/09	15	28.81	1	29.20	28.90	14	9,332	0.15%
2018/07/06	23	27.53	8	26.21	29.10	15	8,951	0.17%
2018/07/05	15	27.17	2	27.35	26.70	13	8,674	0.15%
2018/07/03	0	0.00	32	27.63	27.10	-32	8,645	-0.37%
2018/07/02	2	28.65	1	28.60	28.30	1	8,549	0.01%
2018/06/29	7	28.96	0	0.00	28.70	7	8,516	0.08%
2018/06/28	6	29.30	9	28.60	27.90	-3	8,497	-0.04%
2018/06/27	26	28.26	27	28.04	29.25	-1	8,282	-0.01%
2018/06/26	31	28.51	6	28.70	28.40	25	7,862	0.32%
2018/06/25	14	29.35	5	28.89	27.90	9	7,912	0.11%
2018/06/22	28	32.18	74	31.26	30.00	-46	7,719	-0.60%
2018/06/21	19	30.17	10	30.83	31.15	9	7,077	0.13%
2018/06/20	15	28.34	37	28.21	28.90	-22	6,337	-0.35%
2018/06/19	29	26.11	15	24.48	26.95	14	5,755	0.24%
2018/06/15	1	25.15	4	25.15	25.15	-3	5,566	-0.05%
2018/06/14	14	26.41	0	0.00	26.10	14	5,531	0.25%
2018/06/13	1	25.50	0	0.00	25.45	1	5,452	0.02%
2018/06/12	7	25.78	0	0.00	25.45	7	5,472	0.13%
2018/06/11	3	25.85	0	0.00	25.35	3	5,462	0.05%
2018/06/08	7	25.95	23	26.07	26.00	-16	5,461	-0.29%
2018/06/07	3	27.17	1	27.50	26.75	2	5,470	0.04%
2018/06/06	38	26.96	1	27.05	27.05	37	5,647	0.66%
2018/06/05	12	26.87	0	0.00	26.65	12	5,842	0.21%
2018/06/04	8	26.88	31	26.27	26.10	-23	5,868	-0.39%
2018/06/01	36	26.99	1	26.85	26.90	35	5,796	0.60%
2018/05/31	6	28.22	33	27.25	26.50	-27	5,749	-0.47%
2018/05/30	33	29.58	16	28.30	28.35	17	5,640	0.30%
2018/05/29	0	0.00	6	27.75	28.90	-6	5,324	-0.11%
2018/05/28	11	26.57	0	0.00	26.30	11	5,210	0.21%
2018/05/25	10	26.05	11	26.14	26.10	-1	5,249	-0.02%
2018/05/23	10	26.63	0	0.00	26.60	10	5,324	0.19%
2018/05/22	0	0.00	5	27.10	27.05	-5	5,393	-0.09%
2018/05/21	16	27.68	0	0.00	27.80	16	5,422	0.30%
2018/05/18	0	0.00	10	25.80	25.90	-10	5,355	-0.19%
2018/05/17	0	0.00	20	26.98	26.55	-20	5,550	-0.36%
2018/05/16	5	27.08	0	0.00	27.60	5	5,693	0.09%
2018/05/15	10	26.75	10	26.70	26.85	0	5,781	0.00%
2018/05/11	15	25.94	10	25.15	26.65	5	6,014	0.08%
2018/05/10	5	25.40	0	0.00	25.20	5	5,914	0.08%
2018/05/09	0	0.00	5	24.65	24.60	-5	5,892	-0.08%
2018/05/08	5	25.10	0	0.00	25.05	5	5,890	0.08%
2018/05/07	15	25.16	0	0.00	25.05	15	5,933	0.25%
2018/04/27	1	22.55	1	21.80	22.30	0	6,007	0.00%
2018/04/25	0	0.00	1	21.60	21.60	-1	6,620	-0.02%
2018/04/23	2	21.28	2	20.63	21.00	0	6,836	0.00%
2018/04/19	1	22.30	1	22.75	22.55	0	7,196	0.00%
2018/04/12	0	0.00	1	23.20	23.10	-1	8,475	-0.01%
2018/04/11	1	23.25	1	23.85	23.40	0	8,792	0.00%
2018/04/10	1	23.00	0	0.00	23.00	1	9,255	0.01%
2018/04/09	1	24.85	0	0.00	24.35	1	9,832	0.01%
2018/04/02	2	27.80	12	27.63	26.50	-10	11,171	-0.09%
2018/03/31	11	27.45	4	27.19	27.20	7	11,562	0.06%
2018/03/29	5.5	26.37	4	26.00	25.65	1.5	11,564	0.01%
2018/03/28	6	26.76	3	26.37	25.90	3	11,759	0.03%
2018/03/27	0	0.00	2	25.25	26.05	-2	11,555	-0.02%
2018/03/26	0	0.00	1	23.55	23.70	-1	11,556	-0.01%
2018/03/23	1	24.00	1	24.50	24.00	0	11,587	0.00%
2018/03/21	1	26.95	1	26.95	26.80	0	11,725	0.00%
2018/03/20	6	26.83	2	27.00	26.80	4	12,025	0.03%
2018/03/16	0	0.00	2	27.25	26.95	-2	12,813	-0.02%
2018/03/15	1	28.00	0	0.00	27.55	1	12,935	0.01%
2018/03/14	6	28.05	5	27.91	27.55	1	13,175	0.01%
2018/03/09	10	26.03	11	27.73	26.70	-1	13,288	-0.01%
2018/03/02	2	29.65	2	29.30	29.30	0	14,638	0.00%
2018/02/27	0	29.90	1	30.35	29.90	-1	15,070	-0.01%
2018/02/23	1	30.65	0	0.00	30.10	1	15,273	0.01%
2018/02/22	1	30.45	1	30.50	30.50	0	15,393	0.00%
2018/02/21	4	28.98	4	29.30	29.70	0	15,313	0.00%
2018/02/12	3	27.33	5	27.86	27.80	-2	15,343	-0.01%
2018/02/09	0	0.00	1	25.80	26.60	-1	15,288	-0.01%
2018/02/08	3	29.87	3	28.90	28.65	0	15,097	0.00%
2018/02/07	2	29.58	104	29.31	28.20	-102	14,990	-0.68%	大賣/鉅額交易
2018/02/06	10	29.75	0	0.00	29.35	10	15,184	0.07%
2018/02/05	2	32.28	5	32.05	32.60	-3	14,999	-0.02%
2018/02/01	100	36.10	1	36.20	35.30	99	14,938	0.66%
2018/01/31	43	35.94	1	36.20	35.95	42	15,019	0.28%
2018/01/30	2	36.33	45	36.12	35.60	-43	15,085	-0.29%
2018/01/29	6	36.38	0	0.00	36.30	6	15,087	0.04%
2018/01/26	1.5	35.07	1	35.40	35.20	0.5	15,090	0.00%
2018/01/24	0	0.00	1	37.00	36.05	-1	15,375	-0.01%
2018/01/23	8	36.54	0	0.00	36.00	8	15,722	0.05%
2018/01/22	1	35.60	0	0.00	37.00	1	15,884	0.01%
2018/01/19	9	36.89	2	35.80	35.80	7	15,980	0.04%
2018/01/18	1	40.50	0	0.00	39.55	1	15,534	0.01%
2018/01/17	3	41.27	2	40.88	40.95	1	15,414	0.01%
2018/01/16	8	41.48	8	41.51	41.30	0	15,409	0.00%
2018/01/15	8	39.69	7	39.85	40.10	1	15,291	0.01%
2018/01/12	1	41.30	1	40.25	40.25	0	15,232	0.00%
2018/01/11	1	39.80	6	40.34	39.80	-5	15,086	-0.03%
2018/01/09	6	41.04	1	41.50	41.20	5	15,144	0.03%
2018/01/08	15	43.64	15	42.65	40.50	0	15,071	0.00%
2018/01/05	6	44.21	20	44.66	44.35	-14	14,699	-0.10%
2018/01/04	31	44.99	24	44.35	44.15	7	14,418	0.05%
2018/01/03	56	41.81	54	42.84	44.80	2	13,966	0.01%
2018/01/02	63	38.44	69	39.77	40.75	-6	13,344	-0.04%