達運 (6120)-凱基-鳳山券商分點個股進出

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
15.60
漲跌
▼0.20
漲幅
-1.27%
成交量
2,790張
產業
上市光電類股▲0.27%
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－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/10	3	15.70	0	0.00	15.80	3	10,718	0.03%
2024/05/09	2	15.90	3	16.08	15.80	-1	10,793	-0.01%
2024/05/03	14	15.80	2	16.00	15.45	12	10,980	0.11%
2024/04/30	0	0.00	5	17.30	17.00	-5	10,716	-0.05%
2024/04/29	0	0.00	2	17.38	17.50	-2	10,872	-0.02%
2024/04/26	0	0.00	1	17.00	17.00	-1	10,955	-0.01%
2024/04/25	5	17.10	0	0.00	16.85	5	11,515	0.04%
2024/04/24	3	17.05	6	16.81	16.80	-3	12,382	-0.02%
2024/04/23	9	16.75	4	16.85	16.70	5	12,508	0.04%
2024/04/22	0	0.00	31	16.36	16.80	-31	12,501	-0.25%
2024/04/19	15	15.70	0	0.00	15.75	15	12,587	0.12%
2024/04/18	150	15.95	159	16.12	15.90	-9	13,006	-0.07%	大買/大賣/
2024/04/17	1	15.70	0	0.00	15.60	1	14,719	0.01%
2024/04/16	15	15.84	11	15.75	15.60	4	15,102	0.03%
2024/04/15	14	16.56	0	0.00	16.40	14	15,356	0.09%
2024/04/09	2	17.38	8	17.51	17.25	-6	15,120	-0.04%
2024/04/08	14	18.99	17	19.00	17.90	-3	14,805	-0.02%
2024/04/03	124	17.59	113	18.43	18.60	11	13,686	0.08%	大買/大賣/
2024/04/02	9	17.42	20	17.20	16.95	-11	12,806	-0.09%
2024/03/27	50	15.90	0	0.00	15.95	50	12,044	0.42%
2024/03/13	6	16.83	6	16.05	15.95	0	11,681	0.00%
2024/03/12	3	16.77	1	16.65	16.95	2	11,466	0.02%
2024/03/11	1	16.50	8	16.38	16.50	-7	11,000	-0.06%
2024/03/08	0	0.00	2	15.00	15.00	-2	10,733	-0.02%
2024/03/07	6	15.54	5	15.25	15.35	1	10,660	0.01%
2024/03/05	13	15.82	16	16.00	16.05	-3	10,524	-0.03%
2024/03/04	4	15.73	0	0.00	15.50	4	10,356	0.04%
2024/03/01	5	15.65	0	0.00	15.40	5	10,307	0.05%
2024/02/29	2	15.60	0	0.00	15.65	2	10,277	0.02%
2024/02/26	0	16.20	0	0.00	16.20	0	10,170	0.00%
2024/02/22	0	0.00	50	16.56	16.35	-50	10,080	-0.50%
2024/02/21	0	0.00	2	16.65	16.50	-2	10,022	-0.02%
2024/02/20	0	0.00	12	16.72	16.65	-12	9,965	-0.12%
2024/02/19	56	17.23	2	16.95	16.85	54	9,869	0.55%
2024/02/16	12	16.95	0	0.00	17.10	12	9,692	0.12%
2024/02/15	2	16.38	1	16.20	16.30	1	9,410	0.01%
2024/02/05	3	15.65	5	15.75	15.75	-2	9,238	-0.02%
2024/02/02	1	15.65	3	15.60	15.50	-2	9,147	-0.02%
2024/02/01	1	15.50	5	15.60	15.35	-4	9,110	-0.04%
2024/01/31	2	15.60	2	15.58	15.50	0	9,015	0.00%
2024/01/30	5	15.90	202	16.25	16.10	-197	8,903	-2.21%	大賣/鉅額交易
2024/01/29	0.1	15.82	0	0.00	15.85	0.1	8,780	0.00%
2024/01/26	231	15.92	175	16.34	15.80	56	8,713	0.64%	大買/大賣/
2024/01/25	52	15.95	12.6	16.25	15.95	39.4	8,589	0.46%
2024/01/24	67	16.23	5	16.47	16.25	62	8,453	0.73%
2024/01/23	53.9	16.50	13	16.50	16.40	40.9	8,338	0.49%
2024/01/22	28	16.64	28	16.71	16.45	0	8,093	0.00%
2024/01/19	30	17.02	5	17.05	16.90	25	7,868	0.32%
2024/01/18	7	17.21	3	17.20	17.45	4	7,224	0.06%
2024/01/17	0	0.00	14	16.06	15.90	-14	6,305	-0.22%
2024/01/16	1	16.70	0	0.00	16.40	1	6,114	0.02%
2024/01/15	2	16.95	133	17.07	16.80	-131	5,822	-2.25%	大賣/鉅額交易
2024/01/12	4	16.64	364	16.88	16.80	-360	5,465	-6.59%	大賣/鉅額交易
2024/01/11	1,104	16.74	617	16.86	16.45	487	4,982	9.77%	大買/大賣/鉅額交易
2024/01/10	14	15.58	15	14.72	16.25	-1	3,206	-0.03%
2024/01/09	12	15.12	1	14.90	14.80	11	2,785	0.39%
2024/01/05	3	14.10	22	14.15	14.15	-19	2,603	-0.73%
2024/01/04	22	14.16	1	13.80	14.15	21	2,574	0.82%
2023/12/28	0	0.00	1	13.65	13.40	-1	2,821	-0.04%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/14	0	0.00	2	13.85	13.70	-2	3,554	-0.06%
2023/12/13	0	0.00	1	13.60	13.55	-1	3,790	-0.03%
2023/12/12	2	13.53	0	0.00	13.70	2	3,975	0.05%
2023/12/11	0	0.00	3	14.00	13.80	-3	4,219	-0.07%
2023/12/07	1	13.65	0	0.00	13.65	1	4,921	0.02%
2023/12/06	0	0.00	1	13.90	13.75	-1	4,977	-0.02%
2023/12/05	2	13.80	0	0.00	13.85	2	4,991	0.04%
2023/11/28	3	13.90	0	0.00	13.95	3	5,055	0.06%
2023/11/22	1	14.25	0	0.00	14.10	1	5,085	0.02%
2023/11/21	0	0.00	1	14.00	14.05	-1	5,030	-0.02%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/09	1	13.65	0	0.00	13.55	1	5,324	0.02%
2023/10/26	1	14.30	0	0.00	14.10	1	6,188	0.02%
2023/10/24	0	0.00	1	14.10	14.15	-1	6,379	-0.02%
2023/10/19	1	13.70	0	0.00	13.80	1	6,736	0.01%
2023/10/18	4	14.05	0	0.00	13.90	4	6,942	0.06%
2023/10/17	0	0.00	1	14.50	14.15	-1	7,104	-0.01%
2023/10/16	0	0.00	2	14.30	14.30	-2	7,417	-0.03%
2023/10/06	1	16.00	0	0.00	15.90	1	8,521	0.01%
2023/10/05	5	16.64	6	16.48	16.30	-1	9,007	-0.01%
2023/10/03	1	15.70	1	15.95	16.05	0	9,820	0.00%
2023/09/26	0	0.00	1	15.85	15.80	-1	9,679	-0.01%
2023/09/25	16	16.12	16	16.04	16.05	0	9,699	0.00%
2023/09/22	8	15.74	5	15.95	16.00	3	9,645	0.03%
2023/09/21	0	0.00	3	15.48	15.45	-3	9,548	-0.03%
2023/09/20	0	0.00	2	15.50	15.55	-2	9,535	-0.02%
2023/09/18	42	16.23	41	16.18	16.10	1	9,959	0.01%
2023/09/15	4	15.74	1	15.70	15.55	3	10,661	0.03%
2023/09/14	20	15.98	25	15.88	15.70	-5	10,989	-0.05%
2023/09/13	1	15.20	458	14.82	14.95	-457	11,493	-3.98%	大賣/鉅額交易
2023/09/12	668	14.88	212	15.17	14.50	456	11,354	4.02%	大買/大賣/鉅額交易
2023/09/08	2	14.08	0	14.15	14.10	2	10,897	0.02%
2023/09/06	0	0.00	10	14.95	14.60	-10	10,845	-0.09%
2023/09/04	8	14.90	0	0.00	14.95	8	10,833	0.07%
2023/09/01	2	14.90	0	0.00	14.90	2	10,824	0.02%
2023/08/29	0	0.00	5	14.40	14.55	-5	10,898	-0.05%
2023/08/25	0	0.00	2	14.70	14.70	-2	10,884	-0.02%
2023/08/24	7	14.98	0	0.00	14.85	7	10,970	0.06%
2023/08/22	2	14.70	10	14.65	14.60	-8	10,845	-0.07%
2023/08/17	10	15.40	0	0.00	15.45	10	10,708	0.09%
2023/08/16	0	0.00	1	15.15	15.10	-1	10,657	-0.01%
2023/08/14	1	15.05	0	0.00	14.85	1	10,529	0.01%
2023/08/10	0	0.00	20	14.55	14.70	-20	10,312	-0.19%
2023/08/07	30	16.50	2	16.50	16.50	28	9,784	0.29%
2023/08/04	1	16.10	0	0.00	16.25	1	9,731	0.01%
2023/08/02	0	0.00	22	16.12	16.15	-22	9,702	-0.23%
2023/08/01	2	16.65	1	17.00	16.65	1	9,609	0.01%
2023/07/31	11	17.00	13	16.77	16.65	-2	9,576	-0.02%
2023/07/28	0	0.00	15	16.90	16.95	-15	9,484	-0.16%
2023/07/27	3	17.35	49	17.33	17.20	-46	9,398	-0.49%
2023/07/26	32	16.50	0	0.00	16.45	32	9,213	0.35%
2023/07/25	10	17.34	10	17.56	17.65	0	8,969	0.00%
2023/07/24	10	17.57	2	17.35	17.25	8	8,812	0.09%
2023/07/21	9	18.07	12	17.76	17.70	-3	8,670	-0.03%
2023/07/20	5	18.68	0	0.00	18.90	5	8,434	0.06%
2023/07/19	10	19.55	34	19.08	19.20	-24	8,219	-0.29%
2023/07/18	7	18.50	1	18.35	18.20	6	7,875	0.08%
2023/07/17	4	18.85	4	18.95	18.95	0	7,689	0.00%
2023/07/14	11	18.91	9	18.87	18.75	2	7,505	0.03%
2023/07/13	6	19.62	0	0.00	19.15	6	7,164	0.08%
2023/07/12	4	18.28	4	18.38	18.90	0	6,415	0.00%
2023/07/11	13	17.23	35	17.55	17.70	-22	5,935	-0.37%
2023/07/10	37	17.21	28	17.30	17.50	9	5,248	0.17%
2023/07/07	11	15.79	10	15.85	15.95	1	4,908	0.02%
2023/07/06	2	15.35	0	0.00	15.40	2	4,824	0.04%
2023/07/04	0	0.00	68	15.34	14.90	-68	4,762	-1.43%
2023/07/03	67	15.27	51	15.48	15.25	16	4,747	0.34%
2023/06/30	0	0.00	2	14.95	15.15	-2	4,708	-0.04%
2023/06/29	0	0.00	40	14.90	14.70	-40	4,689	-0.85%
2023/06/28	2	14.80	2	14.75	14.55	0	4,674	0.00%
2023/06/27	105	14.30	64	14.28	14.40	41	4,644	0.88%	大買/
2023/06/26	56	15.35	1	15.25	15.25	55	4,497	1.22%
2023/06/21	72	16.11	5	16.17	15.85	67	4,000	1.67%
2023/06/20	10	14.30	14	15.36	15.55	-4	3,047	-0.13%
2023/06/19	781	13.74	778	13.95	14.15	3	2,575	0.12%	大買/大賣/
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	2	12.35	12.35	-2	1,761	-0.11%
2023/06/14	0	0.00	1	11.35	11.25	-1	1,665	-0.06%
2023/06/09	1	10.85	11	10.91	10.85	-10	1,595	-0.63%
2023/06/08	1	10.65	0	0.00	10.60	1	1,567	0.06%
2023/06/05	0	0.00	1	11.10	10.85	-1	1,580	-0.06%
2023/05/31	0	0.00	31	10.75	10.80	-31	1,457	-2.13%
2023/05/30	0	0.00	1	10.80	10.65	-1	1,441	-0.07%
2023/05/29	0	0.00	1	10.35	10.30	-1	1,354	-0.07%
2023/05/26	11	10.51	0	0.00	10.25	11	1,375	0.80%
2023/04/21	1	10.40	0	0.00	10.40	1	1,637	0.06%
2023/04/20	2	10.80	0	0.00	10.65	2	1,608	0.12%
2023/04/19	0	0.00	20	11.14	11.10	-20	1,569	-1.27%
2023/04/14	0	0.00	2.2	11.06	11.15	-2.2	1,448	-0.15%
2023/04/12	0	10.75	0	0.00	10.70	0	1,354	0.00%
2023/04/07	2	10.70	0	0.00	10.70	2	1,316	0.15%
2023/03/30	3	10.60	0	0.00	10.55	3	1,277	0.23%
2023/03/28	0	0.00	5	10.40	10.40	-5	1,265	-0.40%
2023/03/22	0	10.60	1	10.70	10.60	-1	1,209	-0.08%
2023/03/21	0	0.00	2	10.50	10.60	-2	1,145	-0.17%
2023/03/16	8	9.91	0	0.00	9.96	8	1,074	0.74%
2023/03/13	6	10.03	0	0.00	10.00	6	1,082	0.55%
2023/03/06	1	10.35	0	0.00	10.25	1	1,042	0.10%
2023/03/03	22	10.30	0	0.00	10.25	22	1,034	2.13%
2023/02/24	0	10.40	0	0.00	10.45	0	994	0.00%
2023/02/22	12	10.22	7	10.24	10.30	5	939	0.53%
2023/02/20	10	10.20	0	0.00	10.20	10	868	1.15%
2023/02/17	5	10.05	0	0.00	9.99	5	841	0.59%
2023/02/08	0	0.00	9	9.57	9.63	-9	719	-1.25%
2023/01/10	0	0.00	4	9.00	8.97	-4	612	-0.65%
2022/12/21	20	8.68	0	0.00	8.83	20	737	2.71%
2022/12/15	1	9.10	0	0.00	9.06	1	793	0.13%
2022/12/05	10	9.47	10	9.33	9.36	0	834	0.00%
2022/11/25	0.1	9.22	0	0.00	9.10	0.1	957	0.01%
2022/11/14	0	0.00	12	9.14	9.26	-12	1,339	-0.90%
2022/11/03	10	8.87	0	0.00	8.88	10	1,468	0.68%
2022/10/24	0	0.00	2	9.00	8.95	-2	1,553	-0.13%
2022/10/18	4	9.10	0	0.00	9.15	4	1,590	0.25%
2022/10/17	10	8.76	0	0.00	8.96	10	1,605	0.62%
2022/10/11	0	0.00	9	9.02	9.05	-9	1,643	-0.55%
2022/10/06	0	0.00	2	9.17	9.23	-2	1,644	-0.12%
2022/10/05	1	9.12	0	0.00	9.22	1	1,652	0.06%
2022/10/03	0	0.00	8	8.66	8.82	-8	1,663	-0.48%
2022/09/29	0	0.00	2	8.60	8.59	-2	1,689	-0.12%
2022/09/28	0	0.00	5	8.26	8.23	-5	1,702	-0.29%
2022/09/23	0	0.00	5	9.11	9.12	-5	1,703	-0.29%
2022/09/12	8	9.56	2	9.40	9.40	6	1,896	0.32%
2022/09/05	0	0.00	4	9.82	9.60	-4	1,962	-0.20%
2022/09/02	3	9.91	0	0.00	9.90	3	1,958	0.15%
2022/09/01	1	10.10	0	0.00	10.05	1	1,960	0.05%
2022/08/19	7	10.71	0	0.00	10.70	7	2,648	0.26%
2022/08/18	0	0.00	2	10.45	10.45	-2	2,626	-0.08%
2022/08/15	0	0.00	1	10.50	10.50	-1	3,127	-0.03%
2022/08/12	0	0.00	1	10.20	10.30	-1	3,096	-0.03%
2022/08/09	0	0.00	10	10.10	10.05	-10	3,139	-0.32%
2022/08/05	10	10.00	10	10.05	10.05	0	3,160	0.00%
2022/08/04	16	9.75	0	0.00	9.73	16	3,161	0.51%
2022/08/03	1	10.00	5	10.05	9.96	-4	3,145	-0.13%
2022/08/01	5	10.30	7	10.30	10.35	-2	3,154	-0.06%
2022/07/25	5	10.25	0	0.00	10.15	5	3,133	0.16%
2022/07/20	0	0.00	1	10.00	9.94	-1	3,142	-0.03%
2022/07/19	0	0.00	6	9.85	9.92	-6	3,151	-0.19%
2022/07/08	3	9.35	0	0.00	9.48	3	3,184	0.09%
2022/06/27	3	10.20	0	0.00	10.25	3	3,251	0.09%
2022/06/23	7	10.01	7	9.89	9.85	0	3,276	0.00%
2022/06/20	7	9.99	6	9.76	9.66	1	3,264	0.03%
2022/06/17	1	10.00	0	0.00	10.10	1	3,231	0.03%
2022/06/15	0	0.00	1	10.30	10.30	-1	3,242	-0.03%
2022/06/14	11	10.05	0	0.00	10.20	11	3,260	0.34%
2022/06/13	0	0.00	2	10.25	10.15	-2	3,251	-0.06%
2022/06/10	3	10.50	3	10.45	10.45	0	3,247	0.00%
2022/06/09	6	10.56	5	10.65	10.60	1	3,235	0.03%
2022/06/06	4	10.80	0	0.00	10.65	4	3,230	0.12%
2022/06/02	7	10.85	2	10.78	10.75	5	3,155	0.16%
2022/05/31	4	10.65	6	10.69	10.65	-2	2,886	-0.07%
2022/05/30	0	0.00	15	10.45	10.40	-15	2,659	-0.56%
2022/05/27	15	10.40	0	0.00	10.45	15	2,700	0.56%
2022/05/26	8	10.25	0	0.00	10.15	8	2,557	0.31%
2022/05/25	2	10.25	6	10.25	10.25	-4	2,553	-0.16%
2022/05/24	18	10.58	10	10.25	10.25	8	2,575	0.31%
2022/05/23	37	11.25	30	10.95	10.90	7	2,451	0.29%
2022/05/20	3	10.80	0	0.00	10.75	3	2,152	0.14%
2022/05/19	1	10.80	0	0.00	10.85	1	2,164	0.05%
2022/05/18	13	11.14	9	11.16	11.15	4	2,169	0.18%
2022/05/13	3	10.35	0	0.00	10.40	3	2,197	0.14%
2022/05/10	5	10.25	5	10.35	10.40	0	2,291	0.00%
2022/05/09	0	10.45	0	0.00	10.30	0	2,352	0.00%
2022/05/03	5	10.65	0	0.00	10.75	5	2,489	0.20%
2022/04/26	0	0.00	1	10.90	10.75	-1	2,597	-0.04%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/22	0	0.00	0	11.35	11.20	0	2,649	0.00%
2022/04/15	3	11.05	1	11.00	11.05	2	3,583	0.06%
2022/04/12	0.1	11.20	0	0.00	11.05	0.1	4,330	0.00%
2022/04/08	3	11.50	3	11.55	11.55	0	5,939	0.00%
2022/04/07	0.1	11.70	0	0.00	11.45	0.1	6,608	0.00%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	0	0.00	83	11.95	11.95	-83	7,088	-1.17%
2022/03/31	2	12.10	0	0.00	12.10	2	7,157	0.03%
2022/03/29	7	12.26	232	12.30	12.30	-225	7,276	-3.09%	大賣/鉅額交易
2022/03/28	49	12.59	0	0.00	12.60	49	7,773	0.63%
2022/03/25	0	0.00	2	12.80	12.85	-2	7,848	-0.03%
2022/03/23	0	0.00	3	13.10	13.00	-3	8,054	-0.04%
2022/03/21	50	12.95	27	13.35	12.90	23	9,065	0.25%
2022/03/18	0	0.00	1	13.25	13.15	-1	10,021	-0.01%
2022/03/17	0	0.00	69	13.15	13.05	-69	10,283	-0.67%
2022/03/16	25	12.75	0	0.00	12.75	25	10,964	0.23%
2022/03/15	52	12.81	7	12.95	12.90	45	11,145	0.40%
2022/03/14	0	0.00	1	13.35	13.15	-1	11,143	-0.01%
2022/03/10	0	0.00	47	13.20	13.10	-47	11,290	-0.42%
2022/03/09	15	12.50	172	12.67	12.80	-157	11,254	-1.40%	大賣/鉅額交易
2022/03/08	28	12.19	5	12.55	12.15	23	11,217	0.21%
2022/03/07	57	12.33	0	0.00	12.20	57	11,190	0.51%
2022/03/04	22	12.80	0	0.00	12.80	22	11,281	0.20%
2022/03/03	0	0.00	55	13.25	13.00	-55	11,300	-0.49%
2022/03/02	64	12.95	42	13.22	13.00	22	11,335	0.19%
2022/03/01	0	0.00	54	13.03	13.15	-54	11,239	-0.48%
2022/02/25	22	12.75	0	0.00	12.80	22	11,249	0.20%
2022/02/24	68	13.07	0	0.00	12.85	68	11,276	0.60%
2022/02/23	22	13.55	11	13.85	13.55	11	11,268	0.10%
2022/02/22	47	13.70	0	0.00	13.60	47	11,281	0.42%
2022/02/21	1	13.90	13	14.04	14.00	-12	11,304	-0.11%
2022/02/17	1	13.90	0	0.00	13.85	1	11,282	0.01%
2022/02/16	24	14.25	26	14.44	14.10	-2	11,265	-0.02%
2022/02/15	4	14.25	54	14.21	13.90	-50	11,272	-0.44%
2022/02/14	22	13.95	5	14.05	13.90	17	11,236	0.15%
2022/02/11	11	14.29	55	14.40	14.30	-44	11,205	-0.39%
2022/02/10	0	0.00	20	14.33	14.20	-20	11,154	-0.18%
2022/02/09	10	14.05	73	14.23	14.30	-63	11,116	-0.57%
2022/02/08	0	0.00	66	13.95	14.00	-66	11,059	-0.60%
2022/02/07	10	13.05	56	13.32	13.45	-46	11,009	-0.42%
2022/01/26	49	12.73	0	0.00	12.70	49	10,980	0.45%
2022/01/25	127	13.02	0	0.00	12.75	127	10,972	1.16%	大買/鉅額交易
2022/01/24	78	12.96	6	12.82	13.15	72	10,947	0.66%
2022/01/21	224	13.52	0	0.00	13.25	224	10,923	2.05%	大買/鉅額交易
2022/01/20	66	13.83	0	0.00	13.70	66	10,900	0.61%
2022/01/19	0	0.00	1	13.70	13.60	-1	10,860	-0.01%
2022/01/18	0	0.00	2	14.00	13.75	-2	10,828	-0.02%
2022/01/17	0	0.00	1	13.60	13.65	-1	10,791	-0.01%
2022/01/14	1	13.30	2	13.25	13.35	-1	10,755	-0.01%
2022/01/13	3	13.78	0	0.00	13.70	3	10,673	0.03%
2022/01/12	2	14.25	2	14.28	14.00	0	10,594	0.00%
2022/01/11	13	14.11	0	0.00	14.15	13	10,392	0.13%
2022/01/10	7	14.81	1	14.95	14.40	6	10,207	0.06%
2022/01/07	11	14.83	3	14.57	14.55	8	9,773	0.08%
2022/01/06	18	15.20	3	15.20	15.15	15	9,598	0.16%
2022/01/05	14	15.61	72	15.42	14.90	-58	9,413	-0.62%
2022/01/04	168	15.10	118	15.22	15.10	50	8,986	0.56%	大買/大賣/
2022/01/03	19	16.12	30	16.04	16.10	-11	8,602	-0.13%
2021/12/30	10	15.45	31	15.65	16.00	-21	7,340	-0.29%
2021/12/29	5	14.71	24	14.65	14.55	-19	6,655	-0.29%
2021/12/28	2	15.00	3	14.40	14.60	-1	6,490	-0.02%
2021/12/24	1	14.15	0	0.00	14.10	1	6,077	0.02%
2021/12/23	18	14.43	0	0.00	14.35	18	6,005	0.30%
2021/12/22	15	14.52	196	14.67	14.30	-181	5,924	-3.06%	大賣/鉅額交易
2021/12/21	96	13.88	64	14.00	13.95	32	5,385	0.59%
2021/12/20	0	0.00	2	14.15	14.10	-2	5,307	-0.04%
2021/12/17	301	14.04	166	14.14	14.00	135	5,250	2.57%	大買/大賣/鉅額交易
2021/12/16	7	14.84	83	14.94	14.85	-76	5,064	-1.50%
2021/12/15	462	14.51	1,593	14.82	14.60	-1,131	4,812	-23.50%	大買/大賣/鉅額交易
2021/12/14	1,924	14.54	638	14.47	14.10	1,286	4,038	31.84%	大買/大賣/鉅額交易
2021/12/10	7	13.49	11	13.62	14.15	-4	2,758	-0.14%
2021/12/09	7	12.22	2	12.60	12.90	5	2,045	0.24%
2021/12/08	0	0.00	5	11.50	11.75	-5	1,838	-0.27%
2021/12/03	0	0.00	1	11.20	11.20	-1	1,678	-0.06%
2021/12/02	1	11.00	1	11.25	11.05	0	1,683	0.00%
2021/11/26	1	11.00	0	0.00	10.90	1	1,524	0.07%
2021/11/25	0	0.00	66	11.53	11.50	-66	1,465	-4.50%
2021/11/24	0	0.00	101	11.48	11.65	-101	1,453	-6.95%	大賣/鉅額交易
2021/11/22	0	0.00	66	11.67	11.70	-66	1,376	-4.80%
2021/11/18	0	0.00	65	11.41	11.50	-65	1,294	-5.02%
2021/11/17	20	11.05	0	0.00	11.00	20	1,240	1.61%
2021/11/16	0	0.00	44	11.08	10.90	-44	1,240	-3.55%
2021/11/15	2	10.95	0	0.00	10.85	2	1,236	0.16%
2021/11/12	1	10.95	0	0.00	10.90	1	1,226	0.08%
2021/11/11	0	0.00	5	11.25	11.25	-5	1,194	-0.42%
2021/11/09	1	11.40	1	11.40	11.20	0	1,215	0.00%
2021/11/08	0	0.00	22	11.38	11.40	-22	1,220	-1.80%
2021/11/04	14	11.05	0	0.00	11.10	14	1,268	1.10%
2021/11/03	22	11.05	0	0.00	11.15	22	1,273	1.73%
2021/11/02	23	11.24	0	0.00	11.10	23	1,268	1.81%
2021/10/29	28	11.15	0	0.00	11.15	28	1,354	2.07%
2021/10/28	67	11.14	12	11.60	11.20	55	1,343	4.10%
2021/10/27	88	11.17	0	0.00	11.15	88	1,329	6.62%
2021/10/25	0	0.00	54	11.30	11.35	-54	1,338	-4.03%
2021/10/22	182	11.10	1	11.10	11.15	181	1,361	13.30%	大買/鉅額交易
2021/10/07	1	10.45	1	10.50	10.55	0	1,713	0.00%
2021/10/04	1	10.40	0	0.00	10.20	1	1,738	0.06%
2021/10/01	1	11.10	1	11.30	10.85	0	1,715	0.00%
2021/09/29	1	11.10	0	0.00	11.15	1	1,707	0.06%
2021/09/24	0	0.00	1	11.40	11.30	-1	1,723	-0.06%
2021/09/22	1	11.10	0	0.00	11.20	1	1,739	0.06%
2021/09/08	1	11.00	0	0.00	10.85	1	1,860	0.05%
2021/09/06	1	11.55	0	0.00	11.40	1	1,825	0.05%
2021/08/23	0	0.00	1	11.75	12.15	-1	1,923	-0.05%
2021/08/19	1	11.35	0	0.00	11.40	1	1,928	0.05%
2021/08/18	1	11.50	1	11.70	12.00	0	1,917	0.00%
2021/08/13	1	12.40	2	12.25	12.25	-1	1,972	-0.05%
2021/08/12	0	0.00	1	12.70	12.65	-1	1,974	-0.05%
2021/08/11	1	12.40	0	0.00	12.50	1	1,996	0.05%
2021/08/09	2	13.30	0	0.00	13.30	2	2,041	0.10%
2021/08/06	1	13.40	0	0.00	13.35	1	2,058	0.05%
2021/08/02	0	0.00	1	13.60	13.55	-1	2,198	-0.05%
2021/07/30	1	13.40	1	13.60	13.30	0	2,233	0.00%
2021/07/28	1	13.30	0	0.00	13.35	1	2,338	0.04%
2021/07/26	0	0.00	1	14.05	14.05	-1	2,533	-0.04%
2021/07/23	0	0.00	10	14.00	14.00	-10	2,604	-0.38%
2021/07/22	10	13.75	2	13.68	13.80	8	2,696	0.30%
2021/07/21	1	13.35	0	0.00	13.15	1	2,834	0.04%
2021/07/20	1	13.65	0	0.00	13.45	1	3,015	0.03%
2021/07/19	1	13.95	3	13.85	14.25	-2	3,107	-0.06%
2021/07/16	0	0.00	1	13.70	13.60	-1	3,274	-0.03%
2021/07/14	3	13.55	0	0.00	13.25	3	3,524	0.09%
2021/07/13	0	0.00	1	13.80	13.70	-1	3,579	-0.03%
2021/07/08	0	0.00	10	13.70	13.40	-10	3,902	-0.26%
2021/07/06	1	13.50	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	1	13.80	13.75	-1	4,274	-0.02%
2021/07/01	5	13.25	0	0.00	13.25	5	4,421	0.11%
2021/06/29	6	13.54	0	0.00	13.40	6	4,776	0.13%
2021/06/28	0	0.00	20	14.45	13.75	-20	5,029	-0.40%
2021/06/25	20	14.15	0	0.00	14.15	20	5,310	0.38%
2021/06/23	0	0.00	1	13.70	13.55	-1	5,450	-0.02%
2021/06/21	1	13.60	0	0.00	13.25	1	5,511	0.02%
2021/06/18	1	13.90	15	13.70	13.65	-14	5,603	-0.25%
2021/06/17	0	0.00	1	13.90	14.00	-1	5,734	-0.02%
2021/06/16	1	13.60	0	0.00	13.55	1	6,069	0.02%
2021/06/08	15	14.35	0	0.00	13.95	15	6,375	0.24%
2021/05/31	0	0.00	2	14.10	13.80	-2	6,353	-0.03%
2021/05/28	0	0.00	1	13.80	13.65	-1	6,333	-0.02%
2021/05/25	2	13.55	0	0.00	13.40	2	6,403	0.03%
2021/05/18	0	0.00	1	12.00	12.30	-1	6,486	-0.02%
2021/05/17	2	11.20	4	11.83	11.20	-2	6,454	-0.03%
2021/05/12	14	13.28	29	12.98	12.70	-15	6,401	-0.23%
2021/05/11	8	14.61	0	0.00	14.05	8	6,343	0.13%
2021/05/06	6	14.38	0	0.00	14.35	6	6,262	0.10%
2021/05/05	0	0.00	80	14.90	14.55	-80	6,200	-1.29%
2021/04/28	2	17.75	4	17.91	17.75	-2	5,858	-0.03%
2021/04/27	3	17.87	1	18.00	17.70	2	5,780	0.03%
2021/04/26	12	18.11	0	0.00	18.25	12	5,597	0.21%
2021/04/23	0	0.00	2	17.60	18.00	-2	5,401	-0.04%
2021/04/22	70	18.54	70	17.21	17.00	0	5,269	0.00%
2021/04/21	80	17.96	0	0.00	18.35	80	5,031	1.59%
2021/04/19	2	17.05	0	0.00	17.25	2	4,883	0.04%
2021/04/16	0	0.00	2	17.25	17.40	-2	4,822	-0.04%
2021/04/15	3	17.57	5	17.46	17.45	-2	4,768	-0.04%
2021/04/13	2	17.10	2	17.50	16.90	0	4,557	0.00%
2021/04/12	2	17.80	6	17.73	17.70	-4	4,493	-0.09%
2021/04/09	5	17.62	1	17.60	17.35	4	4,339	0.09%
2021/04/08	4	17.38	52	17.39	17.30	-48	4,247	-1.13%
2021/04/07	2	16.95	0	0.00	17.35	2	4,208	0.05%
2021/04/01	2	17.35	0	0.00	17.00	2	4,311	0.05%
2021/03/31	0	0.00	1	16.85	16.85	-1	4,099	-0.02%
2021/03/30	13	16.10	4	15.98	16.10	9	3,892	0.23%
2021/03/29	0	0.00	1	15.50	15.40	-1	3,593	-0.03%
2021/03/26	3	14.60	0	0.00	14.80	3	3,579	0.08%
2021/03/23	0	0.00	10	15.40	15.10	-10	3,541	-0.28%
2021/03/22	11	15.52	10	15.55	15.55	1	3,447	0.03%
2021/03/19	61	15.08	0	0.00	15.00	61	3,346	1.82%
2021/03/18	1	14.40	0	0.00	15.30	1	3,049	0.03%
2021/03/03	0	0.00	1	14.15	14.10	-1	3,955	-0.03%
2021/03/02	2	14.25	0	0.00	13.85	2	3,969	0.05%
2021/02/26	0.1	14.10	0	0.00	14.20	0.1	3,976	0.00%
2021/02/25	0.1	14.00	0	0.00	14.00	0.1	3,985	0.00%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/18	0	0.00	1	13.20	13.30	-1	4,270	-0.02%
2021/01/06	0	0.00	27	14.36	13.80	-27	4,117	-0.66%
2021/01/05	0	0.00	2	14.35	14.30	-2	4,033	-0.05%
2020/12/31	0	0.00	2.2	14.03	14.10	-2.2	3,966	-0.06%
2020/12/30	15	14.30	15	14.25	14.25	0	3,931	0.00%
2020/12/29	10	14.55	0	0.00	14.50	10	3,900	0.26%
2020/12/28	25	14.43	15.1	14.78	14.85	9.9	3,815	0.26%
2020/12/25	2	14.25	0	0.00	14.10	2	3,536	0.06%
2020/12/24	0	0.00	2	14.00	14.05	-2	3,515	-0.06%
2020/12/23	2	13.85	2	14.15	14.15	0	3,468	0.00%
2020/12/22	0	0.00	2	14.10	13.80	-2	3,450	-0.06%
2020/12/21	0	0.00	14	13.40	13.60	-14	3,323	-0.42%
2020/12/18	4	13.75	0	0.00	13.70	4	3,302	0.12%
2020/12/15	10	13.75	10	13.70	13.65	0	3,289	0.00%
2020/12/14	12	14.05	12	14.23	14.15	0	3,262	0.00%
2020/12/11	10	13.55	20	13.63	13.60	-10	3,222	-0.31%
2020/12/09	18	14.24	17	14.45	14.10	1	3,119	0.03%
2020/12/08	17	13.90	17	13.90	13.85	0	3,059	0.00%
2020/12/07	4	14.73	5	14.25	14.25	-1	3,048	-0.03%
2020/12/04	2	14.30	2	14.03	14.50	0	2,894	0.00%
2020/12/02	2	13.90	0	0.00	13.90	2	2,725	0.07%
2020/12/01	12	14.01	10	14.15	14.30	2	2,750	0.07%
2020/11/30	7	13.51	0	0.00	13.70	7	2,681	0.26%
2020/11/27	11	12.75	1	12.85	12.95	10	2,474	0.40%
2020/11/26	0	0.00	50	12.90	12.70	-50	2,480	-2.02%
2020/11/25	5	12.57	1	12.85	12.55	4	2,452	0.16%
2020/11/24	1	12.70	1	12.95	12.50	0	2,414	0.00%
2020/11/23	3	12.45	1	12.45	12.65	2	2,395	0.08%
2020/11/20	54	12.92	9	12.79	12.65	45	2,329	1.93%
2020/11/19	53	12.76	54	12.86	12.90	-1	1,896	-0.05%
2020/11/16	0	0.00	3	11.70	11.70	-3	1,609	-0.19%
2020/11/13	3	11.55	1	11.50	11.50	2	1,593	0.13%
2020/11/10	2	11.20	0	0.00	11.25	2	1,632	0.12%
2020/11/04	0.1	11.55	0	0.00	11.15	0.1	1,658	0.00%
2020/11/03	0	11.20	0	0.00	11.15	0	1,671	0.00%
2020/10/30	0	0.00	6	11.05	11.05	-6	1,682	-0.36%
2020/10/29	1	11.20	0	0.00	11.25	1	1,687	0.06%
2020/10/16	2	11.85	0	0.00	11.65	2	1,866	0.11%
2020/10/15	4	12.05	0	0.00	11.80	4	1,877	0.21%
2020/10/13	0	0.00	1	11.40	11.30	-1	1,825	-0.05%
2020/09/30	0	0.00	21	11.04	10.95	-21	1,991	-1.05%
2020/09/29	0	0.00	1	11.15	11.00	-1	2,252	-0.04%
2020/09/28	0	0.00	3	11.12	11.15	-3	2,341	-0.13%
2020/09/25	1	10.45	2	10.65	10.65	-1	2,363	-0.04%
2020/09/24	1	11.25	0	0.00	11.20	1	2,353	0.04%
2020/09/22	1	11.90	0	0.00	11.75	1	2,363	0.04%
2020/09/21	0	0.00	2	12.15	12.00	-2	2,356	-0.08%
2020/09/18	1.1	11.95	0	0.00	11.95	1.1	2,341	0.05%
2020/09/16	0	0.00	2	11.85	11.85	-2	2,339	-0.09%
2020/09/15	2	11.70	0	0.00	11.80	2	2,358	0.08%
2020/09/10	1	12.00	1	12.30	11.90	0	2,400	0.00%
2020/09/08	2	11.93	1	12.30	11.90	1	2,353	0.04%
2020/09/07	3	12.30	0	0.00	12.15	3	2,355	0.13%
2020/09/04	12	11.93	10	11.90	12.50	2	2,284	0.09%
2020/09/03	5	12.10	5	11.70	11.85	0	2,171	0.00%
2020/09/02	0	0.00	5	11.15	11.15	-5	1,993	-0.25%
2020/09/01	0	0.00	10	11.30	11.10	-10	2,031	-0.49%
2020/08/24	1	10.60	1	10.75	10.60	0	2,117	0.00%
2020/08/20	2	10.63	0	0.00	10.40	2	2,123	0.09%
2020/08/18	1	11.50	0	0.00	11.55	1	2,069	0.05%
2020/08/17	0	0.00	1	11.65	11.70	-1	2,075	-0.05%
2020/08/13	0	0.00	1.9	11.30	11.20	-1.9	2,033	-0.10%
2020/07/31	0	0.00	1	11.35	12.00	-1	2,039	-0.05%
2020/07/30	0	0.00	2	11.00	11.00	-2	1,949	-0.10%
2020/07/28	0	0.00	1	11.15	10.75	-1	1,958	-0.05%
2020/07/21	0	0.00	3	11.78	11.80	-3	2,025	-0.15%
2020/07/13	0	0.00	2	12.08	12.20	-2	2,016	-0.10%
2020/07/09	1	12.40	3	12.48	12.25	-2	1,988	-0.10%
2020/07/08	5	13.08	6	12.77	12.65	-1	1,940	-0.05%
2020/07/03	0	0.00	13	11.08	11.00	-13	1,589	-0.82%
2020/07/02	0	0.00	1	10.95	11.05	-1	1,581	-0.06%
2020/07/01	0	0.00	2	11.00	10.90	-2	1,589	-0.13%
2020/06/23	0	0.00	1	11.00	10.90	-1	1,664	-0.06%
2020/06/18	0	0.00	1	10.75	10.95	-1	1,633	-0.06%
2020/06/11	2	10.90	0	0.00	10.85	2	1,733	0.12%
2020/06/08	3	11.25	0	0.00	11.35	3	1,807	0.17%
2020/06/05	1	11.45	3	11.30	11.55	-2	1,780	-0.11%
2020/05/14	1	11.00	0	0.00	10.85	1	1,875	0.05%
2020/04/23	0	0.00	1	11.20	11.15	-1	1,761	-0.06%
2020/04/21	1	11.00	0	0.00	10.85	1	1,784	0.06%
2020/04/16	0	0.00	1	11.30	11.35	-1	1,816	-0.06%
2020/04/14	0	0.00	30	10.45	10.80	-30	1,811	-1.66%
2020/04/13	0	0.00	1	10.60	10.45	-1	1,826	-0.05%
2020/04/09	1	10.20	1	10.60	10.35	0	1,909	0.00%
2020/04/07	0	0.00	1	10.30	10.15	-1	2,007	-0.05%
2020/04/01	30	9.45	1	10.00	9.84	29	1,973	1.47%
2020/03/27	0	0.00	1	9.22	9.25	-1	1,890	-0.05%
2020/03/20	30	7.90	2	8.15	7.93	28	1,909	1.47%
2020/03/19	3	7.74	0	0.00	7.66	3	1,914	0.16%
2020/03/17	6.4	9.39	1	9.49	9.20	5.4	1,863	0.29%
2020/03/16	0	0.00	30	10.50	10.20	-30	1,821	-1.65%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/03/12	1	12.50	0	0.00	11.60	1	1,760	0.06%
2020/03/09	2	13.10	0	0.00	12.90	2	1,701	0.12%
2020/03/06	1	13.65	0	0.00	13.70	1	1,661	0.06%
2020/03/05	0	0.00	1	13.10	13.95	-1	1,566	-0.06%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/03/02	1	12.90	0	0.00	12.90	1	1,444	0.07%
2020/02/27	6	13.18	0	0.00	13.15	6	1,444	0.42%
2020/02/25	5	13.47	1	13.55	13.55	4	1,428	0.28%
2020/02/24	2	13.83	0	0.00	13.80	2	1,438	0.14%
2020/02/21	6	14.00	0	0.00	14.00	6	1,446	0.41%
2020/02/13	5	14.05	0	0.00	14.05	5	1,482	0.34%
2020/02/12	5	14.25	0	0.00	14.25	5	1,485	0.34%
2020/02/10	2	13.80	0	0.00	13.90	2	1,479	0.14%
2020/02/07	7	14.11	0	0.00	14.15	7	1,474	0.47%
2020/02/04	1	14.15	0	0.00	14.15	1	1,458	0.07%
2020/02/03	1	13.40	0	0.00	13.70	1	1,471	0.07%
2020/01/30	2	15.13	0	0.00	14.85	2	1,448	0.14%
2020/01/20	2	16.55	0	0.00	16.50	2	1,426	0.14%
2020/01/17	1	16.75	0	0.00	16.75	1	1,420	0.07%
2020/01/16	16	16.93	0	0.00	16.85	16	1,412	1.13%
2020/01/14	0	0.00	1	16.90	16.75	-1	1,386	-0.07%
2020/01/13	0	0.00	1	16.20	16.50	-1	1,318	-0.08%
2020/01/07	1	15.90	0	0.00	16.15	1	1,274	0.08%
2020/01/03	0	0.00	12	16.35	16.65	-12	1,230	-0.97%
2020/01/02	0	0.00	2	16.08	16.50	-2	1,195	-0.17%
2019/12/23	1	15.25	0	0.00	15.15	1	1,253	0.08%
2019/12/18	0	0.00	1	15.70	15.65	-1	1,299	-0.08%
2019/12/16	0	0.00	1	14.85	15.25	-1	1,236	-0.08%
2019/12/13	6	14.40	0	0.00	14.45	6	1,184	0.51%
2019/12/02	0	0.00	1	14.75	14.80	-1	1,150	-0.09%
2019/11/27	1	15.05	0	0.00	15.05	1	1,223	0.08%
2019/11/13	0	0.00	20	14.60	15.00	-20	1,173	-1.70%
2019/11/12	0	0.00	1	15.35	15.40	-1	1,128	-0.09%
2019/11/11	1	15.65	0	0.00	15.55	1	1,126	0.09%
2019/11/04	0	0.00	1	16.55	16.65	-1	1,149	-0.09%
2019/11/01	0	0.00	3	16.50	16.45	-3	1,166	-0.26%
2019/10/30	1	17.10	0	0.00	17.10	1	1,166	0.09%
2019/10/23	0	0.00	3	17.75	17.65	-3	1,186	-0.25%
2019/10/15	1	17.60	0	0.00	17.70	1	1,234	0.08%
2019/10/14	0	0.00	10	17.80	17.65	-10	1,231	-0.81%
2019/10/09	3	17.57	10	17.65	17.65	-7	1,241	-0.56%
2019/10/08	0	0.00	3	18.27	17.80	-3	1,239	-0.24%
2019/10/04	33	18.84	26	18.55	18.65	7	1,205	0.58%
2019/10/03	6	18.60	0	0.00	18.60	6	1,118	0.54%
2019/10/01	3	18.05	1	17.90	18.10	2	1,111	0.18%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/23	0	0.00	6	18.12	18.20	-6	1,185	-0.51%
2019/09/10	1	17.55	0	0.00	17.55	1	1,232	0.08%
2019/09/09	1	18.10	0	0.00	17.95	1	1,228	0.08%
2019/08/30	3	17.70	2	17.85	18.10	1	1,247	0.08%
2019/08/27	1	17.00	1	17.35	17.00	0	1,222	0.00%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/20	0	0.00	40	17.40	17.35	-40	1,303	-3.07%
2019/08/19	0	0.00	1	17.40	17.25	-1	1,312	-0.08%
2019/08/13	0	0.00	1	17.15	17.05	-1	1,349	-0.07%
2019/08/05	7	16.76	6	17.10	16.55	1	1,404	0.07%
2019/08/02	1	17.25	0	0.00	17.30	1	1,409	0.07%
2019/08/01	1	18.05	0	0.00	17.85	1	1,416	0.07%
2019/07/26	3	18.70	0	0.00	18.65	3	1,474	0.20%
2019/07/23	1	18.45	0	0.00	18.35	1	1,611	0.06%
2019/07/10	0	0.00	24	18.60	18.65	-24	2,715	-0.89%
2019/07/09	7	18.74	0	0.00	18.55	7	2,865	0.24%
2019/07/02	0	0.00	6	19.80	19.95	-6	3,071	-0.20%
2019/06/13	1	19.60	0	0.00	19.35	1	4,418	0.02%
2019/05/30	0	0.00	1	18.90	18.75	-1	5,667	-0.02%
2019/05/29	0	0.00	1	18.15	18.15	-1	5,929	-0.02%
2019/05/28	1	18.30	0	0.00	18.15	1	6,344	0.02%
2019/05/27	0	0.00	1	18.10	18.00	-1	6,406	-0.02%
2019/05/24	1	18.25	0	0.00	18.15	1	6,510	0.02%
2019/05/22	0	0.00	1	17.80	17.90	-1	6,934	-0.01%
2019/05/21	1	17.55	5	17.50	17.55	-4	7,131	-0.06%
2019/05/15	0.1	18.20	0	0.00	18.30	0.1	8,498	0.00%
2019/05/14	1	17.10	1	17.50	18.15	0	8,557	0.00%
2019/05/08	1	18.70	0	0.00	18.90	1	8,707	0.01%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	1	18.90	0	0.00	18.90	1	8,890	0.01%
2019/04/30	6	19.25	12	19.60	19.30	-6	8,840	-0.07%
2019/04/29	20	20.00	0	0.00	20.00	20	8,788	0.23%
2019/04/26	20	20.50	2	20.60	20.55	18	8,746	0.21%
2019/04/25	1	20.95	1	20.85	20.95	0	8,709	0.00%
2019/04/24	0	0.00	1	21.15	20.85	-1	8,691	-0.01%
2019/04/23	47	22.39	30	21.75	21.65	17	8,579	0.20%
2019/04/19	0	0.00	10	20.85	20.90	-10	8,086	-0.12%
2019/04/17	0	0.00	5	21.47	21.30	-5	7,997	-0.06%
2019/04/16	5	22.09	0	0.00	21.85	5	7,921	0.06%
2019/04/11	1	21.90	0	0.00	21.10	1	7,598	0.01%
2019/04/08	0	0.00	12	21.15	21.10	-12	7,475	-0.16%
2019/04/03	0	0.00	10	21.60	21.15	-10	7,446	-0.13%
2019/03/27	0	0.00	6	21.20	20.85	-6	7,371	-0.08%
2019/03/26	6	21.70	0	0.00	21.30	6	7,649	0.08%
2019/03/25	0	0.00	14	20.90	21.05	-14	7,476	-0.19%
2019/03/22	10	21.73	11	21.30	21.30	-1	7,428	-0.01%
2019/03/21	16	21.04	16	22.10	22.15	0	7,226	0.00%
2019/03/20	5	20.85	5	20.95	20.90	0	7,022	0.00%
2019/03/19	10	21.03	20	20.85	20.75	-10	7,005	-0.14%
2019/03/18	32	21.28	21	21.11	21.15	11	6,945	0.16%
2019/03/15	10	20.60	10	20.75	20.70	0	6,757	0.00%
2019/03/13	29	21.08	15	20.93	20.70	14	6,777	0.21%
2019/03/08	14	20.68	14	20.69	20.50	0	6,674	0.00%
2019/03/07	0	0.00	20	20.86	20.80	-20	6,451	-0.31%
2019/03/05	1	20.80	15.1	20.58	20.50	-14.1	6,401	-0.22%
2019/03/04	6	20.80	7	20.74	20.90	-1	6,402	-0.02%
2019/02/27	54.1	20.78	8	20.59	20.60	46.1	6,134	0.75%
2019/02/26	0	0.00	4.2	20.27	19.90	-4.2	5,759	-0.07%
2019/02/25	2	20.03	14	20.31	20.20	-12	5,731	-0.21%
2019/02/22	12.2	20.37	0	0.00	20.25	12.2	5,680	0.21%
2019/02/21	1	19.90	5	20.44	20.60	-4	5,529	-0.07%
2019/02/20	47	20.52	30	20.01	20.15	17	5,470	0.31%
2019/02/19	2	19.75	31	19.85	19.90	-29	5,320	-0.55%
2019/02/18	27	20.47	28	20.76	20.30	-1	5,299	-0.02%
2019/02/15	28	19.69	53	19.75	19.75	-25	5,062	-0.49%
2019/02/14	97	18.83	50	18.86	19.55	47	4,542	1.03%
2019/02/13	0	0.00	1	17.45	17.80	-1	4,384	-0.02%
2019/02/12	7	17.55	3	17.60	17.60	4	4,524	0.09%
2019/01/25	5	17.10	5	17.20	17.10	0	5,187	0.00%
2019/01/23	0	0.00	1	16.40	16.40	-1	5,304	-0.02%
2019/01/16	5	16.55	0	0.00	16.45	5	5,698	0.09%
2018/12/26	0	0.00	2	16.68	16.35	-2	6,578	-0.03%
2018/12/25	1	16.50	1	16.85	16.50	0	6,623	0.00%
2018/12/20	1	17.75	15	17.78	17.15	-14	7,010	-0.20%
2018/12/19	24	18.62	20	18.55	18.35	4	6,916	0.06%
2018/12/17	5	17.20	0	0.00	17.05	5	6,574	0.08%
2018/12/04	1	18.50	0	0.00	18.50	1	6,829	0.01%
2018/12/03	0	0.00	43	18.30	18.50	-43	6,770	-0.64%
2018/11/30	30	17.90	0	0.00	17.85	30	6,647	0.45%
2018/11/29	4	17.81	45	17.82	17.60	-41	6,593	-0.62%
2018/11/28	57	17.78	3	18.00	17.70	54	6,479	0.83%
2018/11/23	11	16.43	1	16.60	16.35	10	6,312	0.16%
2018/11/22	1	16.60	0	0.00	16.65	1	6,292	0.02%
2018/11/20	30	17.24	22	17.10	16.80	8	6,274	0.13%
2018/11/19	0	0.00	10	17.00	17.10	-10	6,144	-0.16%
2018/11/12	1	17.05	1	16.90	16.80	0	5,826	0.00%
2018/11/09	0	0.00	20	16.70	17.15	-20	5,681	-0.35%
2018/11/07	20	16.60	13	16.49	16.30	7	5,495	0.13%
2018/11/06	18	16.43	3	16.65	16.30	15	5,555	0.27%
2018/11/05	7	16.97	10	16.70	16.70	-3	5,505	-0.05%
2018/11/02	50	16.48	20	16.30	16.70	30	5,372	0.56%
2018/11/01	1	15.10	2	15.43	15.60	-1	5,116	-0.02%
2018/10/31	21	15.35	22	15.42	15.30	-1	5,056	-0.02%
2018/10/30	0	0.00	10	14.95	15.20	-10	4,960	-0.20%
2018/10/25	10	14.25	0	0.00	13.60	10	4,938	0.20%
2018/10/23	1	15.30	1	15.90	14.95	0	4,996	0.00%
2018/10/22	0	0.00	1	15.10	15.60	-1	4,969	-0.02%
2018/10/19	1	14.45	11	14.35	14.40	-10	5,037	-0.20%
2018/10/16	0	0.00	11	15.18	15.10	-11	5,724	-0.19%
2018/10/15	1	15.00	0	0.00	15.00	1	6,193	0.02%
2018/10/12	10	14.30	0	0.00	14.75	10	6,200	0.16%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/08	1	19.20	0	0.00	18.30	1	6,201	0.02%
2018/10/05	0	0.00	34	20.02	19.80	-34	6,196	-0.55%
2018/10/04	34	20.65	11	20.59	20.40	23	6,228	0.37%
2018/10/03	5	20.30	0	0.00	20.30	5	6,317	0.08%
2018/10/02	7	20.89	28	21.04	20.35	-21	6,449	-0.33%
2018/09/28	7	21.75	0	0.00	21.60	7	6,984	0.10%
2018/09/27	20	21.91	1	21.50	21.60	19	6,970	0.27%
2018/09/26	0	0.00	1	21.20	21.20	-1	6,871	-0.01%
2018/09/25	8	20.55	8	20.25	20.55	0	6,936	0.00%
2018/09/21	1	20.25	0	0.00	20.35	1	7,004	0.01%
2018/09/20	1	20.10	1	19.90	19.90	0	7,220	0.00%
2018/09/19	0	0.00	1	20.45	20.05	-1	7,458	-0.01%
2018/09/17	0	0.00	11	21.08	20.75	-11	8,141	-0.14%
2018/09/14	16	21.13	1	21.25	21.60	15	8,374	0.18%
2018/09/13	0	0.00	1	19.60	20.55	-1	8,871	-0.01%
2018/09/12	1	19.40	2	19.60	19.35	-1	9,600	-0.01%
2018/09/10	2	19.93	8	19.64	19.50	-6	10,344	-0.06%
2018/09/07	0	0.00	1	21.45	21.65	-1	10,298	-0.01%
2018/09/05	1	23.05	1	23.40	23.00	0	10,385	0.00%
2018/09/04	2	23.35	0	0.00	23.45	2	10,421	0.02%
2018/09/03	1	23.85	0	0.00	23.10	1	10,461	0.01%
2018/08/31	9	24.46	9	24.25	24.00	0	10,473	0.00%
2018/08/30	0	0.00	1	23.65	23.80	-1	10,375	-0.01%
2018/08/29	1	23.25	0	0.00	23.25	1	10,383	0.01%
2018/08/16	0	0.00	2	21.70	22.55	-2	11,174	-0.02%
2018/08/15	0	0.00	8	22.80	22.25	-8	11,171	-0.07%
2018/08/14	8	23.35	0	0.00	23.35	8	11,104	0.07%
2018/08/13	3	22.95	3	23.00	22.75	0	11,218	0.00%
2018/08/10	1	25.75	2	25.55	24.80	-1	11,066	-0.01%
2018/08/09	2	25.78	9	25.92	25.80	-7	11,022	-0.06%
2018/08/08	1	26.10	12	27.10	26.10	-11	11,075	-0.10%
2018/08/07	13	26.94	1	27.10	26.80	12	11,112	0.11%
2018/08/06	1	27.35	9	27.18	26.80	-8	11,158	-0.07%
2018/08/03	10	27.59	14	27.23	27.80	-4	11,206	-0.04%
2018/08/02	7	27.65	9	27.61	27.10	-2	11,191	-0.02%
2018/08/01	2	28.63	1	29.30	28.65	1	11,116	0.01%
2018/07/31	2	28.83	2	28.95	28.75	0	11,093	0.00%
2018/07/30	5	28.85	4	29.14	28.60	1	11,145	0.01%
2018/07/27	1	29.00	4	29.18	29.50	-3	11,101	-0.03%
2018/07/26	12	28.99	12	28.81	28.75	0	11,048	0.00%
2018/07/25	4	29.63	10	29.27	29.20	-6	10,983	-0.05%
2018/07/24	8	29.83	5	30.06	29.75	3	10,894	0.03%
2018/07/23	9	29.19	7	29.66	29.00	2	10,692	0.02%
2018/07/20	10	29.46	8	29.69	30.25	2	10,404	0.02%
2018/07/19	0	0.00	1	28.30	28.50	-1	9,941	-0.01%
2018/07/18	24	28.45	34	28.08	28.15	-10	9,977	-0.10%
2018/07/17	0	0.00	12	27.66	27.50	-12	9,791	-0.12%
2018/07/16	2	27.93	0	0.00	27.75	2	9,749	0.02%
2018/07/13	20	28.84	0	0.00	28.50	20	9,704	0.21%
2018/07/12	1	28.75	2	28.63	28.20	-1	9,610	-0.01%
2018/07/11	17	29.06	10	28.78	28.70	7	9,559	0.07%
2018/07/10	16	28.29	12	28.70	28.80	4	9,516	0.04%
2018/07/09	97	28.44	84	28.83	28.90	13	9,332	0.14%
2018/07/06	54	27.29	46	27.48	29.10	8	8,951	0.09%
2018/07/04	2	27.55	1	26.85	26.40	1	8,667	0.01%
2018/07/03	1	27.30	10	27.10	27.10	-9	8,645	-0.10%
2018/06/29	12	28.72	2	29.00	28.70	10	8,516	0.12%
2018/06/28	4	29.64	1	28.15	27.90	3	8,497	0.04%
2018/06/27	4	29.33	6	28.89	29.25	-2	8,282	-0.02%
2018/06/26	8	28.45	3	28.80	28.40	5	7,862	0.06%
2018/06/25	1	29.90	54	29.39	27.90	-53	7,912	-0.67%
2018/06/22	22	31.61	22	32.04	30.00	0	7,719	0.00%
2018/06/21	12	30.50	11.5	30.30	31.15	0.5	7,077	0.01%
2018/06/20	5	28.29	15	28.45	28.90	-10	6,337	-0.16%
2018/06/19	22	25.94	8	26.08	26.95	14	5,755	0.24%
2018/06/15	6	25.48	0	0.00	25.15	6	5,566	0.11%
2018/06/14	39	26.52	6	26.87	26.10	33	5,531	0.60%
2018/06/12	6	25.50	6	25.85	25.45	0	5,472	0.00%
2018/06/11	0	0.00	10	25.80	25.35	-10	5,462	-0.18%
2018/06/08	0	0.00	2	26.05	26.00	-2	5,461	-0.04%
2018/06/07	0	0.00	1	26.80	26.75	-1	5,470	-0.02%
2018/06/05	1	26.60	3	26.90	26.65	-2	5,842	-0.03%
2018/06/04	3	26.20	0	0.00	26.10	3	5,868	0.05%
2018/06/01	16	26.87	0	0.00	26.90	16	5,796	0.28%
2018/05/31	11	27.30	6	27.85	26.50	5	5,749	0.09%
2018/05/30	28	29.88	23	28.69	28.35	5	5,640	0.09%
2018/05/29	1	27.00	3	26.80	28.90	-2	5,324	-0.04%
2018/05/28	1	26.60	1	26.30	26.30	0	5,210	0.00%
2018/05/23	1	27.10	1	26.65	26.60	0	5,324	0.00%
2018/05/21	1	26.90	208	27.71	27.80	-207	5,422	-3.82%	大賣/鉅額交易
2018/05/18	0	0.00	1	26.55	25.90	-1	5,355	-0.02%
2018/05/17	1	27.20	1	27.10	26.55	0	5,550	0.00%
2018/05/16	1	27.70	2	27.60	27.60	-1	5,693	-0.02%
2018/05/15	2	27.25	1	27.10	26.85	1	5,781	0.02%
2018/05/14	1	26.85	2	26.33	26.30	-1	5,912	-0.02%
2018/05/11	0	0.00	0.3	26.60	26.65	-0.3	6,014	0.00%
2018/05/10	0	0.00	6	25.72	25.20	-6	5,914	-0.10%
2018/05/09	2	25.10	3	24.77	24.60	-1	5,892	-0.02%
2018/05/08	0	0.00	4	25.06	25.05	-4	5,890	-0.07%
2018/05/04	1	24.55	1	24.05	23.90	0	5,922	0.00%
2018/05/03	0	0.00	3	23.95	23.85	-3	5,928	-0.05%
2018/05/02	0	0.00	1	24.15	23.70	-1	5,947	-0.02%
2018/04/30	2	23.30	3	23.22	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	1	22.95	22.30	-1	6,007	-0.02%
2018/04/26	0	0.00	1	21.50	21.00	-1	6,148	-0.02%
2018/04/25	1	21.00	0	0.00	21.60	1	6,620	0.02%
2018/04/24	2	19.05	6	19.61	20.90	-4	6,808	-0.06%
2018/04/23	0	0.00	2	21.00	21.00	-2	6,836	-0.03%
2018/04/20	0	0.00	2	22.30	22.65	-2	7,062	-0.03%
2018/04/19	1	22.35	1	22.45	22.55	0	7,196	0.00%
2018/04/18	2	22.45	1	22.65	22.30	1	7,466	0.01%
2018/04/17	1	23.00	2	22.98	22.20	-1	7,541	-0.01%
2018/04/16	3	24.12	3	24.02	23.20	0	7,687	0.00%
2018/04/13	0	0.00	1	23.10	23.00	-1	8,000	-0.01%
2018/04/12	0	0.00	1	23.80	23.10	-1	8,475	-0.01%
2018/04/11	103	23.54	59	23.50	23.40	44	8,792	0.50%	大買/
2018/04/10	11	23.58	11	23.79	23.00	0	9,255	0.00%
2018/04/09	5	25.05	0	0.00	24.35	5	9,832	0.05%
2018/04/03	7	26.20	1	26.10	25.75	6	10,503	0.06%
2018/04/02	2	27.05	1	27.80	26.50	1	11,171	0.01%
2018/03/31	61	27.22	10	27.46	27.20	51	11,562	0.44%
2018/03/30	3	25.83	10	25.64	25.60	-7	11,431	-0.06%
2018/03/29	0	0.00	24	26.21	25.65	-24	11,564	-0.21%
2018/03/28	8	26.94	8	26.23	25.90	0	11,759	0.00%
2018/03/27	0	0.00	3	26.05	26.05	-3	11,555	-0.03%
2018/03/26	0	0.00	61	23.69	23.70	-61	11,556	-0.53%
2018/03/23	5	24.66	3	24.60	24.00	2	11,587	0.02%
2018/03/20	2	27.15	0	0.00	26.80	2	12,025	0.02%
2018/03/16	9	27.38	10	27.25	26.95	-1	12,813	-0.01%
2018/03/15	2	27.60	4	28.08	27.55	-2	12,935	-0.02%
2018/03/14	0	0.00	2	28.15	27.55	-2	13,175	-0.02%
2018/03/13	80	27.84	0	0.00	27.65	80	13,221	0.61%
2018/03/12	85	27.68	11	27.81	28.20	74	13,332	0.56%
2018/03/09	20	26.84	0	0.00	26.70	20	13,288	0.15%
2018/03/07	0	0.00	10	28.70	28.60	-10	13,633	-0.07%
2018/03/06	3	28.72	0	0.00	28.85	3	13,904	0.02%
2018/03/05	8	29.08	1	28.60	28.20	7	14,295	0.05%
2018/03/02	10	29.70	5	29.69	29.30	5	14,638	0.03%
2018/03/01	5	30.10	0	0.00	30.20	5	14,737	0.03%
2018/02/26	1	30.00	1	30.00	30.40	0	15,303	0.00%
2018/02/23	5	30.15	7	30.30	30.10	-2	15,273	-0.01%
2018/02/22	1	29.35	7	30.32	30.50	-6	15,393	-0.04%
2018/02/12	20	28.25	20	27.98	27.80	0	15,343	0.00%
2018/02/09	25	25.80	0	0.00	26.60	25	15,288	0.16%
2018/02/08	0	0.00	3	29.60	28.65	-3	15,097	-0.02%
2018/02/07	15	29.86	6	29.95	28.20	9	14,990	0.06%
2018/02/06	6	29.67	0	0.00	29.35	6	15,184	0.04%
2018/02/05	5	32.80	0	0.00	32.60	5	14,999	0.03%
2018/02/02	6	35.44	2	35.40	35.45	4	14,916	0.03%
2018/02/01	1	36.30	4	35.53	35.30	-3	14,938	-0.02%
2018/01/31	9	36.01	0	0.00	35.95	9	15,019	0.06%
2018/01/30	1	36.20	7	36.97	35.60	-6	15,085	-0.04%
2018/01/29	29	36.36	1	36.30	36.30	28	15,087	0.19%
2018/01/26	7	35.22	8	35.20	35.20	-1	15,090	-0.01%
2018/01/25	10	36.15	0	0.00	35.80	10	15,332	0.07%
2018/01/24	3	36.90	0	0.00	36.05	3	15,375	0.02%
2018/01/23	7	36.54	12	36.77	36.00	-5	15,722	-0.03%
2018/01/22	28	36.33	16	36.52	37.00	12	15,884	0.08%
2018/01/19	25	36.70	50	37.47	35.80	-25	15,980	-0.16%
2018/01/18	17	39.67	4	40.98	39.55	13	15,534	0.08%
2018/01/17	6	40.78	0	0.00	40.95	6	15,414	0.04%
2018/01/16	1	41.35	12	41.04	41.30	-11	15,409	-0.07%
2018/01/15	0	0.00	1	39.75	40.10	-1	15,291	-0.01%
2018/01/12	16	40.77	5	41.73	40.25	11	15,232	0.07%
2018/01/11	2	40.45	17	40.44	39.80	-15	15,086	-0.10%
2018/01/10	22	40.86	1	41.60	40.20	21	15,058	0.14%
2018/01/09	3	41.42	15	40.86	41.20	-12	15,144	-0.08%
2018/01/08	14	41.01	9	45.40	40.50	5	15,071	0.03%
2018/01/05	22	44.22	31	44.23	44.35	-9	14,699	-0.06%
2018/01/04	11	44.19	13	44.50	44.15	-2	14,418	-0.01%
2018/01/03	30	43.76	17	44.08	44.80	13	13,966	0.09%
2018/01/02	64	39.34	91	38.88	40.75	-27	13,344	-0.20%