達運 (6120)-永豐金-萬盛券商分點個股進出

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
▼0.80
漲幅
-4.88%
成交量
11,236張
產業
上市光電類股▼2.84%
260人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/16	7	15.89	11	15.53	15.60	-4	15,102	-0.03%
2024/04/15	2.1	16.49	3	16.55	16.40	-0.9	15,356	-0.01%
2024/04/12	5	17.10	8	16.91	16.75	-3	15,296	-0.02%
2024/04/11	5	17.50	0.2	17.20	17.15	4.8	15,201	0.03%
2024/04/10	6	17.72	0	0.00	17.55	6	15,264	0.04%
2024/04/09	13	17.78	11	17.50	17.25	2	15,120	0.01%
2024/04/08	84	18.45	29	18.26	17.90	55	14,805	0.37%
2024/04/03	5	18.29	37	17.69	18.60	-32	13,686	-0.23%
2024/04/02	18	17.00	10	17.18	16.95	8	12,806	0.06%
2024/04/01	3	16.65	0	0.00	16.55	3	12,262	0.02%
2024/03/29	1	16.25	0	0.00	16.10	1	12,158	0.01%
2024/03/28	3	16.15	4	16.14	16.15	-1	12,089	-0.01%
2024/03/25	21	16.35	4	16.31	16.25	17	11,947	0.14%
2024/03/22	5	15.75	5	15.85	15.95	0	11,882	0.00%
2024/03/21	6	15.63	3	15.70	15.80	3	11,845	0.03%
2024/03/20	0	0.00	40	15.77	15.65	-40	11,799	-0.34%
2024/03/19	0	0.00	5	16.00	15.85	-5	11,777	-0.04%
2024/03/18	1	15.85	4	15.90	15.95	-3	11,743	-0.03%
2024/03/15	5	15.58	3	15.70	15.75	2	11,764	0.02%
2024/03/14	13	15.75	13	15.65	15.65	0	11,757	0.00%
2024/03/13	6	16.30	4	15.95	15.95	2	11,681	0.02%
2024/03/12	1	16.70	2	16.85	16.95	-1	11,466	-0.01%
2024/03/11	5	16.41	10	16.43	16.50	-5	11,000	-0.05%
2024/03/08	1	15.00	7	15.00	15.00	-6	10,733	-0.06%
2024/03/07	5	15.45	5	15.35	15.35	0	10,660	0.00%
2024/03/06	2	15.83	2	15.80	15.60	0	10,579	0.00%
2024/03/05	2	15.75	2	16.08	16.05	0	10,524	0.00%
2024/03/04	5	15.56	10.6	15.71	15.50	-5.6	10,356	-0.05%
2024/03/01	1	15.60	1	15.48	15.40	0	10,307	0.00%
2024/02/29	3	15.65	17	15.62	15.65	-14	10,277	-0.14%
2024/02/27	1	15.75	6	16.03	15.80	-5	10,237	-0.05%
2024/02/26	10	16.11	20	16.13	16.20	-10	10,170	-0.10%
2024/02/23	3	16.47	4	16.68	16.20	-1	10,157	-0.01%
2024/02/22	3	16.50	3	16.65	16.35	0	10,080	0.00%
2024/02/21	12	16.63	14.4	16.59	16.50	-2.4	10,022	-0.02%
2024/02/20	24	16.84	3.1	16.90	16.65	20.9	9,965	0.21%
2024/02/19	7	17.15	2	17.10	16.85	5	9,869	0.05%
2024/02/16	0	0.00	5	16.90	17.10	-5	9,692	-0.05%
2024/02/15	1	16.20	1	16.40	16.30	0	9,410	0.00%
2024/02/02	0	0.00	2	15.55	15.50	-2	9,147	-0.02%
2024/02/01	6	15.43	4	15.55	15.35	2	9,110	0.02%
2024/01/31	7	15.92	6	15.60	15.50	1	9,015	0.01%
2024/01/30	0	0.00	3.6	16.26	16.10	-3.6	8,903	-0.04%
2024/01/29	4	15.81	1	15.60	15.85	3	8,780	0.03%
2024/01/26	10	16.00	17.1	16.12	15.80	-7.1	8,713	-0.08%
2024/01/25	10.6	16.08	13	16.18	15.95	-2.4	8,589	-0.03%
2024/01/24	4	16.38	5	16.25	16.25	-1	8,453	-0.01%
2024/01/23	2	16.85	2	16.70	16.40	0	8,338	0.00%
2024/01/22	5	16.59	12	16.64	16.45	-7	8,093	-0.09%
2024/01/19	30	17.11	15.1	17.07	16.90	14.9	7,868	0.19%
2024/01/18	58	17.30	62	17.29	17.45	-4	7,224	-0.06%
2024/01/17	3.1	15.95	4	16.00	15.90	-0.9	6,305	-0.01%
2024/01/16	10	16.52	3	16.63	16.40	7	6,114	0.11%
2024/01/15	8	16.81	11.1	16.82	16.80	-3.1	5,822	-0.05%
2024/01/12	17	16.75	7	16.61	16.80	10	5,465	0.18%
2024/01/11	43	16.96	34	16.90	16.45	9	4,982	0.18%
2024/01/10	2	15.98	10	16.21	16.25	-8	3,206	-0.25%
2024/01/09	7	14.82	61	14.98	14.80	-54	2,785	-1.94%
2024/01/05	4	14.25	3	14.30	14.15	1	2,603	0.04%
2024/01/04	12	14.25	18	14.28	14.15	-6	2,574	-0.23%
2024/01/02	0	0.00	15	13.40	13.40	-15	2,594	-0.58%
2023/12/28	5	13.40	0	0.00	13.40	5	2,821	0.18%
2023/12/27	4	13.45	3	13.55	13.55	1	2,957	0.03%
2023/12/19	3	13.30	0	0.00	13.30	3	3,325	0.09%
2023/12/18	0	0.00	2	13.53	13.45	-2	3,336	-0.06%
2023/12/07	0	13.80	0	0.00	13.65	0	4,921	0.00%
2023/12/06	0	0.00	5	13.75	13.75	-5	4,977	-0.10%
2023/12/04	0	0.00	4	14.00	14.00	-4	5,037	-0.08%
2023/12/01	4	13.76	9	13.88	13.90	-5	5,055	-0.10%
2023/11/30	0	0.00	2	13.75	13.75	-2	5,063	-0.04%
2023/11/29	1	13.85	10	13.85	13.85	-9	5,040	-0.18%
2023/11/27	0	0.00	2	14.05	13.75	-2	5,065	-0.04%
2023/11/24	0	0.00	2	14.15	14.00	-2	5,075	-0.04%
2023/11/22	7	14.13	0	0.00	14.10	7	5,085	0.14%
2023/11/16	4	13.60	9	13.67	13.60	-5	5,154	-0.10%
2023/11/15	2	13.70	0	0.00	13.65	2	5,166	0.04%
2023/11/14	4	13.51	0	0.00	13.40	4	5,191	0.08%
2023/11/10	2	13.35	0	0.00	13.40	2	5,277	0.04%
2023/10/31	3	13.80	40	13.75	13.80	-37	6,021	-0.61%
2023/10/26	15	14.15	10	14.14	14.10	5	6,188	0.08%
2023/10/25	5	14.10	5	14.25	14.45	0	6,233	0.00%
2023/10/23	0	0.00	28	13.98	14.00	-28	6,551	-0.43%
2023/10/20	3	13.40	3	13.50	13.50	0	6,653	0.00%
2023/10/19	11	13.69	6	13.80	13.80	5	6,736	0.07%
2023/10/18	6	14.05	0	0.00	13.90	6	6,942	0.09%
2023/10/17	14	14.21	8	14.20	14.15	6	7,104	0.08%
2023/10/16	51	14.55	23	14.26	14.30	28	7,417	0.38%
2023/10/13	10	14.70	0	0.00	14.70	10	7,394	0.14%
2023/10/12	1	15.05	13	15.06	14.85	-12	7,571	-0.16%
2023/10/11	35	15.03	9	14.90	14.75	26	7,913	0.33%
2023/10/06	11	16.14	0	0.00	15.90	11	8,521	0.13%
2023/10/05	8	16.10	68	16.43	16.30	-60	9,007	-0.67%
2023/10/04	6	15.95	8	15.99	16.20	-2	9,543	-0.02%
2023/10/03	21	15.99	6	16.05	16.05	15	9,820	0.15%
2023/09/28	0	0.00	0.1	16.00	15.80	-0.1	9,746	0.00%
2023/09/27	10	15.75	15	15.98	15.90	-5	9,694	-0.05%
2023/09/26	5	15.96	15	15.88	15.80	-10	9,679	-0.10%
2023/09/25	5	15.95	4	15.99	16.05	1	9,699	0.01%
2023/09/22	3	15.52	24	15.84	16.00	-21	9,645	-0.22%
2023/09/21	7	15.51	7	15.58	15.45	0	9,548	0.00%
2023/09/20	14	15.61	1	15.45	15.55	13	9,535	0.14%
2023/09/19	22	15.81	2	15.85	15.85	20	9,608	0.21%
2023/09/18	39	15.98	16	16.06	16.10	23	9,959	0.23%
2023/09/15	24	15.83	11	15.75	15.55	13	10,661	0.12%
2023/09/14	17	15.85	51	15.79	15.70	-34	10,989	-0.31%
2023/09/13	17	15.09	16	15.09	14.95	1	11,493	0.01%
2023/09/12	47	15.33	42	15.08	14.50	5	11,354	0.04%
2023/09/11	3	15.50	4	15.50	15.50	-1	10,920	-0.01%
2023/09/08	3	14.15	0	0.00	14.10	3	10,897	0.03%
2023/09/07	9	14.25	6	14.15	14.10	3	10,884	0.03%
2023/09/06	2	14.85	2	14.65	14.60	0	10,845	0.00%
2023/09/05	23	14.73	0	0.00	14.95	23	10,846	0.21%
2023/09/04	1	15.00	0	0.00	14.95	1	10,833	0.01%
2023/09/01	2	14.90	0	0.00	14.90	2	10,824	0.02%
2023/08/30	3	14.45	23	14.71	14.75	-20	10,924	-0.18%
2023/08/29	0	0.00	4	14.53	14.55	-4	10,898	-0.04%
2023/08/28	4	14.35	3	14.35	14.40	1	10,894	0.01%
2023/08/25	9	14.70	9	14.77	14.70	0	10,884	0.00%
2023/08/24	2	15.10	2	14.88	14.85	0	10,970	0.00%
2023/08/23	12	14.45	9	14.48	14.50	3	10,905	0.03%
2023/08/22	16	14.71	4	14.63	14.60	12	10,845	0.11%
2023/08/21	4	15.23	0	0.00	15.20	4	10,781	0.04%
2023/08/18	5	15.40	5	15.14	15.10	0	10,763	0.00%
2023/08/16	15	15.18	5	15.10	15.10	10	10,657	0.09%
2023/08/15	18	15.23	5	15.15	15.45	13	10,600	0.12%
2023/08/14	15.2	14.81	5	14.95	14.85	10.2	10,529	0.10%
2023/08/11	3	15.22	3	15.18	15.30	0	10,457	0.00%
2023/08/10	9	14.49	25	14.51	14.70	-16	10,312	-0.16%
2023/08/09	8	15.18	2	15.10	15.10	6	10,074	0.06%
2023/08/08	24	16.90	9.1	16.79	16.75	14.9	9,895	0.15%
2023/08/07	16	16.22	11	16.49	16.50	5	9,784	0.05%
2023/08/04	0	0.00	21	16.26	16.25	-21	9,731	-0.22%
2023/08/02	2.1	16.39	8	16.11	16.15	-5.9	9,702	-0.06%
2023/08/01	0	0.00	4	16.65	16.65	-4	9,609	-0.04%
2023/07/31	12	16.89	7	16.93	16.65	5	9,576	0.05%
2023/07/28	7	16.94	5.9	17.03	16.95	1.1	9,484	0.01%
2023/07/27	16	17.31	34	17.23	17.20	-18	9,398	-0.19%
2023/07/26	30	16.65	46	16.86	16.45	-16	9,213	-0.17%
2023/07/25	3.1	17.33	9	17.69	17.65	-5.9	8,969	-0.07%
2023/07/24	3.2	17.41	13	17.53	17.25	-9.8	8,812	-0.11%
2023/07/21	227	17.58	39	18.52	17.70	188	8,670	2.17%	大買/鉅額交易
2023/07/20	24	18.90	35	18.76	18.90	-11	8,434	-0.13%
2023/07/19	27	19.34	9	19.13	19.20	18	8,219	0.22%
2023/07/18	30	18.73	18	18.45	18.20	12	7,875	0.15%
2023/07/17	8.7	19.01	3	19.07	18.95	5.7	7,689	0.07%
2023/07/14	33.1	18.77	35.1	18.68	18.75	-2.1	7,505	-0.03%
2023/07/13	110	19.87	27	19.95	19.15	83	7,164	1.16%	大買/
2023/07/12	20	18.30	1.1	18.12	18.90	19	6,415	0.30%
2023/07/11	3	17.93	24.7	17.80	17.70	-21.7	5,935	-0.37%
2023/07/10	20	16.73	14.3	16.59	17.50	5.7	5,248	0.11%
2023/07/07	0	0.00	1.8	15.43	15.95	-1.8	4,908	-0.04%
2023/07/06	11	15.47	0.1	15.30	15.40	10.9	4,824	0.23%
2023/07/05	0.7	14.90	0	0.00	15.20	0.7	4,789	0.01%
2023/07/04	0.2	14.95	4	15.31	14.90	-3.8	4,762	-0.08%
2023/07/03	2.7	15.37	2	15.40	15.25	0.7	4,747	0.01%
2023/06/30	3.3	14.70	1	15.05	15.15	2.3	4,708	0.05%
2023/06/29	12.4	14.73	0	0.00	14.70	12.4	4,689	0.26%
2023/06/28	15	14.63	0	0.00	14.55	15	4,674	0.32%
2023/06/27	4	15.22	33	14.67	14.40	-29	4,644	-0.63%
2023/06/26	7	15.82	8	15.70	15.25	-1	4,497	-0.02%
2023/06/21	100	15.97	82.2	16.14	15.85	17.8	4,000	0.44%
2023/06/20	8	14.28	21.2	15.21	15.55	-13.2	3,047	-0.43%
2023/06/19	32	14.06	42.2	13.76	14.15	-10.2	2,575	-0.40%
2023/06/16	0	0.00	3.3	13.55	13.55	-3.3	1,831	-0.18%
2023/06/14	30	11.24	0	0.00	11.25	30	1,665	1.80%
2023/06/07	0	0.00	5	10.80	10.80	-5	1,573	-0.32%
2023/06/05	5	11.20	0	0.00	10.85	5	1,580	0.32%
2023/05/30	0.1	10.40	8	10.82	10.65	-8	1,441	-0.55%
2023/05/15	0	10.05	0	0.00	10.10	0	1,567	0.00%
2023/05/12	0	0.00	1	10.05	10.05	-1	1,578	-0.06%
2023/05/10	0	0.00	4	10.20	10.20	-4	1,590	-0.25%
2023/05/05	0	0.00	1	10.25	10.25	-1	1,661	-0.06%
2023/05/04	0	0.00	1	10.20	10.15	-1	1,665	-0.06%
2023/05/02	1	10.20	0	0.00	10.25	1	1,668	0.06%
2023/04/24	2	10.35	2	10.45	10.45	0	1,649	0.00%
2023/04/20	1	10.80	4	10.89	10.65	-3	1,608	-0.19%
2023/04/19	2	11.30	4	11.20	11.10	-2	1,569	-0.13%
2023/04/17	0	0.00	2	11.20	11.35	-2	1,495	-0.13%
2023/04/14	0	0.00	3	11.10	11.15	-3	1,448	-0.21%
2023/03/31	0	0.00	2	10.65	10.65	-2	1,303	-0.15%
2023/03/29	1	10.40	0	0.00	10.45	1	1,266	0.08%
2023/03/24	0	0.00	4	10.58	10.60	-4	1,246	-0.32%
2023/03/23	3	10.47	2	10.45	10.45	1	1,223	0.08%
2023/03/22	4	10.75	1	10.65	10.60	3	1,209	0.25%
2023/03/21	3	10.57	1	10.55	10.60	2	1,145	0.17%
2023/03/16	0	0.00	1	9.99	9.96	-1	1,074	-0.09%
2023/03/14	1	10.00	3	9.98	10.00	-2	1,073	-0.19%
2023/03/13	1	9.98	5	10.02	10.00	-4	1,082	-0.37%
2023/03/10	2	10.23	0	0.00	10.15	2	1,076	0.19%
2023/03/09	5	10.43	0	0.00	10.20	5	1,066	0.47%
2023/03/08	1	10.35	0	0.00	10.40	1	1,064	0.09%
2023/03/03	0	0.00	2	10.25	10.25	-2	1,034	-0.19%
2023/03/02	1	10.10	0	0.00	10.15	1	1,020	0.10%
2023/03/01	8	10.26	0	0.00	10.15	8	1,012	0.79%
2023/02/24	1	10.35	0	0.00	10.45	1	994	0.10%
2023/02/23	4	10.40	7	10.31	10.30	-3	964	-0.31%
2023/02/22	0	0.00	1	10.15	10.30	-1	939	-0.11%
2023/02/21	0.1	10.15	0	0.00	10.05	0.1	891	0.01%
2023/02/20	1	10.10	2	10.20	10.20	-1	868	-0.12%
2023/02/17	6	10.03	1	10.10	9.99	5	841	0.59%
2023/02/15	2.1	9.84	0	0.00	9.85	2.1	795	0.26%
2023/02/14	0.1	9.75	2	9.72	9.78	-1.9	782	-0.24%
2023/02/13	0	9.66	0	0.00	9.46	0	738	0.00%
2023/02/09	1	9.51	0	0.00	9.52	1	724	0.14%
2023/02/08	1	9.65	2	9.64	9.63	-1	719	-0.14%
2023/01/03	0	8.87	0	0.00	8.81	0	662	0.00%
2022/12/26	0.1	9.05	0	0.00	8.99	0.1	704	0.01%
2022/12/14	0.1	9.10	0	0.00	9.08	0.1	804	0.01%
2022/12/13	0.1	9.00	0	0.00	8.96	0.1	802	0.01%
2022/12/07	2	9.01	0	0.00	9.00	2	821	0.24%
2022/12/05	0	0.00	3	9.36	9.36	-3	834	-0.36%
2022/11/29	0.1	9.05	0	0.00	9.05	0.1	875	0.01%
2022/11/24	0	0.00	2	9.14	9.13	-2	1,201	-0.17%
2022/11/15	0.1	9.23	0	0.00	9.28	0.1	1,288	0.00%
2022/11/14	0.1	9.26	0	0.00	9.26	0.1	1,339	0.00%
2022/11/11	1	9.10	0	0.00	9.02	1	1,334	0.07%
2022/10/27	0	0.00	0.1	8.94	8.91	-0.1	1,516	0.00%
2022/09/30	0.1	8.56	1	8.69	8.80	-0.9	1,678	-0.06%
2022/09/29	0	0.00	8	8.31	8.59	-8	1,689	-0.47%
2022/09/26	1.4	8.89	0.1	8.90	8.59	1.4	1,707	0.08%
2022/09/23	1	9.11	0	0.00	9.12	1	1,703	0.06%
2022/09/22	0	0.00	0.1	9.09	9.20	-0.1	1,732	-0.01%
2022/09/21	0.3	9.31	0	0.00	9.18	0.3	1,732	0.01%
2022/09/16	0.1	9.50	0	0.00	9.45	0.1	1,783	0.00%
2022/09/13	0	0.00	1	9.52	9.45	-1	1,849	-0.05%
2022/09/12	4	9.42	0	0.00	9.40	4	1,896	0.21%
2022/09/08	1	9.52	0	0.00	9.57	1	1,913	0.05%
2022/09/06	0.1	9.60	0	0.00	9.45	0.1	1,940	0.01%
2022/09/02	1	10.00	0	0.00	9.90	1	1,958	0.05%
2022/08/26	0	0.00	2	10.50	10.45	-2	1,870	-0.11%
2022/08/23	0	10.30	4	10.24	10.20	-4	2,440	-0.16%
2022/08/22	0	0.00	3	10.40	10.40	-3	2,496	-0.12%
2022/08/19	1	10.45	5	10.69	10.70	-4	2,648	-0.15%
2022/08/17	1.1	10.46	0	0.00	10.40	1.1	2,661	0.04%
2022/08/16	0	0.00	1	10.55	10.35	-1	2,798	-0.04%
2022/08/15	10	10.47	0	0.00	10.50	10	3,127	0.32%
2022/08/11	0	0.00	1	10.25	10.15	-1	3,110	-0.03%
2022/08/10	0	0.00	3	10.15	10.10	-3	3,125	-0.10%
2022/08/09	0.1	10.10	0	0.00	10.05	0.1	3,139	0.00%
2022/08/08	2	10.00	0	0.00	10.05	2	3,139	0.06%
2022/08/04	3	9.77	2	9.76	9.73	1	3,161	0.03%
2022/08/03	1	10.00	3	10.05	9.96	-2	3,145	-0.06%
2022/08/02	1	10.10	0	0.00	10.10	1	3,148	0.03%
2022/08/01	2	10.30	0	0.00	10.35	2	3,154	0.06%
2022/07/12	1	8.95	0	0.00	8.91	1	3,182	0.03%
2022/07/05	1	9.15	0	0.00	9.16	1	3,185	0.03%
2022/06/24	0	0.00	2	10.05	10.00	-2	3,266	-0.06%
2022/06/23	2	9.96	0	0.00	9.85	2	3,276	0.06%
2022/06/22	1.1	10.05	1	9.72	9.76	0.1	3,260	0.00%
2022/06/21	0	0.00	2	9.84	10.05	-2	3,260	-0.06%
2022/06/20	0.4	9.91	2.1	10.10	9.66	-1.7	3,264	-0.05%
2022/06/16	1	10.15	0	0.00	10.10	1	3,230	0.03%
2022/06/13	0.1	10.30	0	0.00	10.15	0.1	3,251	0.00%
2022/06/07	0	0.00	1	10.55	10.50	-1	3,216	-0.03%
2022/06/06	0.1	10.70	0	0.00	10.65	0.1	3,230	0.00%
2022/06/02	6	10.87	1	10.85	10.75	5	3,155	0.16%
2022/05/31	3	10.65	2	10.50	10.65	1	2,886	0.03%
2022/05/30	2	10.20	0	0.00	10.40	2	2,659	0.08%
2022/05/27	0	0.00	1	10.45	10.45	-1	2,700	-0.04%
2022/05/26	1	10.20	0	0.00	10.15	1	2,557	0.04%
2022/05/25	0	0.00	1	10.20	10.25	-1	2,553	-0.04%
2022/05/24	1	10.20	0	0.00	10.25	1	2,575	0.04%
2022/05/23	2	11.28	0	0.00	10.90	2	2,451	0.08%
2022/05/19	0	10.95	0	0.00	10.85	0	2,164	0.00%
2022/05/18	1	11.15	0	0.00	11.15	1	2,169	0.05%
2022/05/17	1	10.60	0	0.00	10.65	1	2,150	0.05%
2022/05/13	0.1	10.25	1	10.20	10.40	-1	2,197	-0.04%
2022/05/12	1.1	10.10	1	10.35	10.00	0.1	2,207	0.00%
2022/05/11	1	10.20	0.1	10.70	10.15	1	2,242	0.04%
2022/05/10	1	10.10	1	10.40	10.40	0	2,291	0.00%
2022/05/09	0	10.45	0	0.00	10.30	0	2,352	0.00%
2022/05/06	0	10.75	0	0.00	10.75	0	2,403	0.00%
2022/05/05	0	10.95	0	0.00	10.85	0	2,445	0.00%
2022/05/04	0	10.80	0	0.00	10.65	0	2,457	0.00%
2022/05/03	0.2	10.80	0	0.00	10.75	0.2	2,489	0.01%
2022/04/29	0	10.75	0	0.00	10.60	0	2,523	0.00%
2022/04/28	0.1	10.68	0	0.00	10.80	0.1	2,560	0.01%
2022/04/27	1.1	10.45	1	10.45	10.70	0.1	2,599	0.00%
2022/04/26	0	10.90	0.1	11.00	10.75	0	2,597	0.00%
2022/04/25	0	10.80	0	0.00	10.75	0	2,627	0.00%
2022/04/22	0	11.15	0	0.00	11.20	0	2,649	0.00%
2022/04/21	0.1	11.35	1	11.30	11.25	-0.9	2,739	-0.03%
2022/04/20	0.2	11.30	0	0.00	11.30	0.2	2,815	0.01%
2022/04/18	0.2	11.01	0	0.00	10.90	0.2	3,160	0.01%
2022/04/15	0.3	11.07	2	11.00	11.05	-1.7	3,583	-0.05%
2022/04/14	0	11.30	0	0.00	11.15	0	3,739	0.00%
2022/04/13	0	11.30	0.2	11.39	11.35	-0.2	3,916	0.00%
2022/04/12	0.3	11.22	0	0.00	11.05	0.3	4,330	0.01%
2022/04/11	2.4	11.24	0.1	11.30	11.15	2.3	4,688	0.05%
2022/04/07	0.2	11.58	3	11.65	11.45	-2.9	6,608	-0.04%
2022/04/06	0.1	11.90	0	0.00	11.90	0.1	6,749	0.00%
2022/03/31	0.1	12.28	0	0.00	12.10	0.1	7,157	0.00%
2022/03/30	0	12.30	0	0.00	12.25	0	7,207	0.00%
2022/03/28	1	12.60	0	0.00	12.60	1	7,773	0.01%
2022/03/24	1	12.80	10	13.05	12.95	-9	7,888	-0.11%
2022/03/23	2	13.00	0	0.00	13.00	2	8,054	0.02%
2022/03/21	6	13.09	3	12.90	12.90	3	9,065	0.03%
2022/03/17	0	0.00	1	13.05	13.05	-1	10,283	-0.01%
2022/03/15	2	12.95	5	12.78	12.90	-3	11,145	-0.03%
2022/03/14	2	13.35	3	13.27	13.15	-1	11,143	-0.01%
2022/03/11	4	13.05	3	13.00	13.20	1	11,265	0.01%
2022/03/10	3	13.15	4	13.15	13.10	-1	11,290	-0.01%
2022/03/08	1	12.20	0	0.00	12.15	1	11,217	0.01%
2022/03/03	2	13.00	6	13.18	13.00	-4	11,300	-0.04%
2022/03/02	10	12.99	0	0.00	13.00	10	11,335	0.09%
2022/02/25	2.1	13.04	0	0.00	12.80	2.1	11,249	0.02%
2022/02/24	0	0.00	0.1	13.15	12.85	-0.1	11,276	0.00%
2022/02/22	2	13.90	2	13.75	13.60	0	11,281	0.00%
2022/02/21	0	0.00	0.1	14.00	14.00	-0.1	11,304	0.00%
2022/02/17	10	13.90	0	0.00	13.85	10	11,282	0.09%
2022/02/09	0	0.00	1	14.20	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	7	13.86	14.00	-7	11,059	-0.06%
2022/01/24	1	13.00	0	0.00	13.15	1	10,947	0.01%
2022/01/21	1	13.30	0	0.00	13.25	1	10,923	0.01%
2022/01/19	0	0.00	1	13.65	13.60	-1	10,860	-0.01%
2022/01/18	2	13.75	2	13.80	13.75	0	10,828	0.00%
2022/01/17	1	13.60	0	0.00	13.65	1	10,791	0.01%
2022/01/14	1	13.30	0	0.00	13.35	1	10,755	0.01%
2022/01/12	1	14.25	0	0.00	14.00	1	10,594	0.01%
2022/01/11	1	13.95	2	14.05	14.15	-1	10,392	-0.01%
2022/01/10	0.1	14.80	0	0.00	14.40	0.1	10,207	0.00%
2022/01/07	16.2	14.97	16	14.79	14.55	0.2	9,773	0.00%
2022/01/06	4.2	15.28	3	15.05	15.15	1.2	9,598	0.01%
2022/01/05	11	15.53	1	15.35	14.90	10	9,413	0.11%
2022/01/04	28	15.48	11	15.30	15.10	17	8,986	0.19%
2022/01/03	169	16.19	158	16.09	16.10	11	8,602	0.13%	大買/大賣/
2021/12/30	5	15.11	8.5	15.98	16.00	-3.5	7,340	-0.05%
2021/12/29	2	14.55	0	0.00	14.55	2	6,655	0.03%
2021/12/28	2	14.58	2	15.00	14.60	0	6,490	0.00%
2021/12/27	0	0.00	7	14.54	14.45	-7	6,159	-0.11%
2021/12/24	0	0.00	3	14.05	14.10	-3	6,077	-0.05%
2021/12/23	6	14.35	0.5	14.35	14.35	5.5	6,005	0.09%
2021/12/22	13.5	14.74	4	14.70	14.30	9.5	5,924	0.16%
2021/12/21	0	0.00	5	13.95	13.95	-5	5,385	-0.09%
2021/12/20	1.1	14.15	0	0.00	14.10	1.1	5,307	0.02%
2021/12/17	19	14.02	0	0.00	14.00	19	5,250	0.36%
2021/12/16	9	14.83	11	14.78	14.85	-2	5,064	-0.04%
2021/12/15	27	14.87	20	14.77	14.60	7	4,812	0.15%
2021/12/14	24	15.03	16	14.38	14.10	8	4,038	0.20%
2021/12/13	111	15.49	110	14.81	15.55	1	3,048	0.03%	大買/大賣/
2021/12/10	20	13.47	21.5	14.03	14.15	-1.5	2,758	-0.05%
2021/12/09	6	12.10	1	12.90	12.90	5	2,045	0.24%
2021/12/08	1	11.75	0	0.00	11.75	1	1,838	0.05%
2021/12/01	2	10.95	0	0.00	11.10	2	1,688	0.12%
2021/11/29	0	10.70	0	0.00	10.70	0	1,549	0.00%
2021/11/26	1.2	11.04	10	11.05	10.90	-8.8	1,524	-0.58%
2021/11/19	11	11.51	0	0.00	11.30	11	1,324	0.83%
2021/11/18	0	0.00	1	11.40	11.50	-1	1,294	-0.08%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/15	0.1	11.03	0	0.00	10.85	0.1	1,236	0.01%
2021/11/12	0	11.10	0	0.00	10.90	0	1,226	0.00%
2021/11/09	0	0.00	0	11.30	11.20	0	1,215	0.00%
2021/11/08	0	0.00	0	11.40	11.40	0	1,220	0.00%
2021/10/21	0	0.00	5	11.10	11.00	-5	1,366	-0.37%
2021/10/15	1	10.45	0	0.00	10.65	1	1,500	0.07%
2021/10/13	1	10.25	0	0.00	10.30	1	1,672	0.06%
2021/10/12	0.1	10.60	0	0.00	10.40	0.1	1,684	0.01%
2021/10/07	2	10.45	3	10.55	10.55	-1	1,713	-0.06%
2021/10/01	0	11.15	0	0.00	10.85	0	1,715	0.00%
2021/09/29	1	11.10	0	0.00	11.15	1	1,707	0.06%
2021/09/16	0	0.00	5	11.40	11.15	-5	1,808	-0.28%
2021/09/13	0	11.40	2	11.30	11.25	-2	1,832	-0.11%
2021/09/01	0	0.00	11	12.01	12.00	-11	1,827	-0.60%
2021/08/26	0	0.00	0.4	12.09	11.90	-0.4	1,873	-0.02%
2021/08/25	0.4	12.01	0	0.00	12.15	0.4	1,883	0.02%
2021/08/12	0	0.00	2	12.60	12.65	-2	1,974	-0.10%
2021/08/11	1	12.85	0.6	12.97	12.50	0.5	1,996	0.02%
2021/08/10	2.6	13.27	0.2	13.30	13.15	2.4	1,991	0.12%
2021/08/09	0	0.00	0.2	13.45	13.30	-0.2	2,041	-0.01%
2021/08/06	0	0.00	0.6	13.47	13.35	-0.6	2,058	-0.03%
2021/08/05	0	0.00	3.2	13.62	13.55	-3.2	2,111	-0.15%
2021/08/04	1.1	13.76	0.2	14.05	14.10	0.9	2,129	0.04%
2021/08/03	0.1	13.50	0	13.50	13.50	0.1	2,160	0.00%
2021/08/02	2.3	13.45	0	0.00	13.55	2.3	2,198	0.10%
2021/07/30	0.9	13.55	0.5	13.40	13.30	0.4	2,233	0.02%
2021/07/29	0.5	13.35	0	0.00	13.40	0.5	2,286	0.02%
2021/07/27	0	0.00	0.1	13.76	13.55	-0.1	2,436	-0.01%
2021/07/26	1.1	14.17	1.1	14.18	14.05	0	2,533	0.00%
2021/07/23	0.1	13.93	0.1	14.00	14.00	0.1	2,604	0.00%
2021/07/22	0	13.75	0	13.80	13.80	0	2,696	0.00%
2021/07/21	0	0.00	0.9	13.24	13.15	-0.9	2,834	-0.03%
2021/07/20	6	13.62	18	13.52	13.45	-12	3,015	-0.40%
2021/07/19	22.8	14.08	1.5	14.33	14.25	21.3	3,107	0.68%
2021/07/16	0.7	13.50	1.3	13.72	13.60	-0.6	3,274	-0.02%
2021/07/15	0.3	13.25	0	13.20	13.45	0.3	3,479	0.01%
2021/07/14	0	0.00	0.1	13.35	13.25	-0.1	3,524	0.00%
2021/07/13	0	13.90	0.6	13.80	13.70	-0.6	3,579	-0.02%
2021/07/12	0.5	13.40	0.1	13.30	13.55	0.4	3,608	0.01%
2021/07/09	0.3	13.20	0	13.25	13.35	0.3	3,795	0.01%
2021/07/08	0	13.55	0	0.00	13.40	0	3,902	0.00%
2021/07/07	0	0.00	0.3	13.51	13.25	-0.3	3,992	-0.01%
2021/07/06	0.3	13.50	0	13.60	13.50	0.3	4,159	0.01%
2021/07/05	0	13.75	0	0.00	13.75	0	4,274	0.00%
2021/07/02	0	0.00	0	13.45	13.35	0	4,318	0.00%
2021/07/01	0	13.50	0.1	13.40	13.25	-0.1	4,421	0.00%
2021/06/30	0.1	13.46	0	0.00	13.50	0.1	4,552	0.00%
2021/06/29	0	0.00	2	13.45	13.40	-2	4,776	-0.04%
2021/06/28	3	13.78	1.5	13.74	13.75	1.5	5,029	0.03%
2021/06/25	1.8	13.92	0.2	13.85	14.15	1.6	5,310	0.03%
2021/06/24	0.9	13.73	0	0.00	13.85	0.9	5,440	0.02%
2021/06/23	0	0.00	0.2	13.65	13.55	-0.2	5,450	0.00%
2021/06/22	0	0.00	0.4	13.24	13.15	-0.4	5,483	-0.01%
2021/06/21	0	0.00	0.8	13.41	13.25	-0.8	5,511	-0.01%
2021/06/18	1	13.80	1.1	13.75	13.65	-0.1	5,603	0.00%
2021/06/17	2.1	13.93	0	0.00	14.00	2.1	5,734	0.04%
2021/06/16	0	0.00	1.6	13.79	13.55	-1.6	6,069	-0.03%
2021/06/15	0.4	13.85	0.1	13.90	13.85	0.3	6,337	0.00%
2021/06/11	0.6	13.75	0	0.00	13.85	0.6	6,345	0.01%
2021/06/10	0	0.00	0.5	13.80	13.65	-0.5	6,348	-0.01%
2021/06/09	0.5	13.65	0.5	14.00	13.70	0	6,371	0.00%
2021/06/08	0.4	13.95	0.3	14.07	13.95	0.1	6,375	0.00%
2021/06/07	0.2	13.95	0	0.00	13.95	0.2	6,364	0.00%
2021/06/04	0	0.00	3	14.00	13.95	-3	6,357	-0.05%
2021/06/03	0	0.00	0.4	14.33	14.15	-0.4	6,361	-0.01%
2021/05/27	0	0.00	0.1	13.45	13.35	-0.1	6,351	0.00%
2021/05/25	0	13.56	0	0.00	13.40	0	6,403	0.00%
2021/05/18	0	0.00	2	12.30	12.30	-2	6,486	-0.03%
2021/05/13	0.7	11.54	0	0.00	12.45	0.7	6,367	0.01%
2021/05/12	1	13.00	1	14.10	12.70	0	6,401	0.00%
2021/05/11	1	14.10	1.4	14.37	14.05	-0.4	6,343	-0.01%
2021/05/10	0.3	15.15	0.4	15.25	15.60	-0.1	6,320	0.00%
2021/05/07	0	0.00	1.4	14.78	14.90	-1.4	6,300	-0.02%
2021/05/06	1.3	14.28	2.7	14.18	14.35	-1.3	6,262	-0.02%
2021/05/05	0.3	14.83	5.2	14.71	14.55	-4.9	6,200	-0.08%
2021/05/04	1.2	14.51	452	14.69	14.80	-450.8	6,154	-7.32%	大賣/鉅額交易
2021/05/03	4	16.24	0	0.00	15.85	4	6,039	0.07%
2021/04/29	6	17.73	5	17.60	17.05	1	5,940	0.02%
2021/04/28	5	17.62	0	0.00	17.75	5	5,858	0.09%
2021/04/27	13	17.80	0	0.00	17.70	13	5,780	0.22%
2021/04/26	18	18.18	101	18.25	18.25	-83	5,597	-1.48%	大賣/
2021/04/23	0	0.00	6	18.00	18.00	-6	5,401	-0.11%
2021/04/22	17	17.81	3	17.38	17.00	14	5,269	0.27%
2021/04/21	1	18.20	3	18.05	18.35	-2	5,031	-0.04%
2021/04/20	0	0.00	3	17.60	17.40	-3	4,900	-0.06%
2021/04/19	2	17.25	0	0.00	17.25	2	4,883	0.04%
2021/04/16	5	17.31	5	17.60	17.40	0	4,822	0.00%
2021/04/15	113	17.60	0	0.00	17.45	113	4,768	2.37%	大買/鉅額交易
2021/04/13	3	17.63	1	17.15	16.90	2	4,557	0.04%
2021/04/12	222	17.82	13	18.08	17.70	209	4,493	4.65%	大買/鉅額交易
2021/04/09	241	17.90	0	0.00	17.35	241	4,339	5.55%	大買/鉅額交易
2021/04/08	2	17.38	0	0.00	17.30	2	4,247	0.05%
2021/04/07	0	0.00	4	17.53	17.35	-4	4,208	-0.10%
2021/04/06	103	17.33	103	17.49	16.85	0	4,178	0.00%	大買/大賣/
2021/04/01	1	17.20	5	17.40	17.00	-4	4,311	-0.09%
2021/03/31	20	16.75	274	16.76	16.85	-254	4,099	-6.20%	大賣/鉅額交易
2021/03/30	260	16.37	1	16.05	16.10	259	3,892	6.65%	大買/鉅額交易
2021/03/25	0	0.00	3	14.92	14.55	-3	3,595	-0.08%
2021/03/23	3	15.28	12	15.13	15.10	-9	3,541	-0.25%
2021/03/22	1	15.30	6	15.48	15.55	-5	3,447	-0.15%
2021/03/19	13	15.15	8	15.56	15.00	5	3,346	0.15%
2021/03/18	20	14.46	10	15.22	15.30	10	3,049	0.33%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/03	0	0.00	2	14.15	14.10	-2	3,955	-0.05%
2021/03/02	2	14.25	2	14.05	13.85	0	3,969	0.00%
2021/02/24	2	14.10	13	13.95	13.95	-11	4,016	-0.27%
2021/02/22	0	0.00	2	14.00	14.05	-2	4,684	-0.04%
2021/02/02	0	0.00	2	12.75	12.50	-2	4,487	-0.04%
2021/02/01	2	12.70	0	0.00	12.75	2	4,465	0.04%
2021/01/29	8	12.30	20	12.48	12.25	-12	4,401	-0.27%
2021/01/26	0	0.00	0.1	12.65	12.50	-0.1	4,367	0.00%
2021/01/21	0	0.00	1	12.40	12.40	-1	4,341	-0.02%
2021/01/20	0	0.00	5	12.50	12.50	-5	4,325	-0.12%
2021/01/15	0	0.00	2	13.90	13.55	-2	4,250	-0.05%
2021/01/14	0	0.00	1	14.10	14.05	-1	4,215	-0.02%
2021/01/13	21	14.11	0	0.00	14.00	21	4,188	0.50%
2021/01/12	1	13.30	0	0.00	13.30	1	4,103	0.02%
2021/01/08	0	0.00	1	13.70	13.60	-1	4,066	-0.02%
2021/01/06	3	13.92	0	0.00	13.80	3	4,117	0.07%
2021/01/05	0	0.00	3	14.50	14.30	-3	4,033	-0.07%
2021/01/04	0	0.00	2	14.20	14.25	-2	3,993	-0.05%
2020/12/29	0	0.00	12	14.41	14.50	-12	3,900	-0.31%
2020/12/28	8	14.98	25	14.45	14.85	-17	3,815	-0.45%
2020/12/25	3	14.00	0	0.00	14.10	3	3,536	0.08%
2020/12/24	5	14.45	21	14.52	14.05	-16	3,515	-0.46%
2020/12/22	45	14.38	9	14.36	13.80	36	3,450	1.04%
2020/12/18	0	0.00	6	13.95	13.70	-6	3,302	-0.18%
2020/12/17	1	13.85	0	0.00	13.85	1	3,288	0.03%
2020/12/15	2	13.65	3	14.15	13.65	-1	3,289	-0.03%
2020/12/14	3	13.65	0	0.00	14.15	3	3,262	0.09%
2020/12/11	2	13.60	0	0.00	13.60	2	3,222	0.06%
2020/12/09	0	0.00	1	14.20	14.10	-1	3,119	-0.03%
2020/12/08	2	13.85	0	0.00	13.85	2	3,059	0.07%
2020/12/07	4	14.26	2	14.25	14.25	2	3,048	0.07%
2020/12/03	8	13.73	0	0.00	13.65	8	2,678	0.30%
2020/12/02	1	14.05	0	0.00	13.90	1	2,725	0.04%
2020/12/01	5	14.11	0	0.00	14.30	5	2,750	0.18%
2020/11/30	10	13.59	2	13.65	13.70	8	2,681	0.30%
2020/11/25	0	0.00	2	12.80	12.55	-2	2,452	-0.08%
2020/11/23	0	0.00	10	12.60	12.65	-10	2,395	-0.42%
2020/11/20	14	13.11	0	0.00	12.65	14	2,329	0.60%
2020/11/19	0	0.00	7	11.91	12.90	-7	1,896	-0.37%
2020/11/16	1	11.70	0	0.00	11.70	1	1,609	0.06%
2020/10/16	0	0.00	2	11.90	11.65	-2	1,866	-0.11%
2020/09/24	6	11.15	0	0.00	11.20	6	2,353	0.25%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/16	0	0.00	10	11.90	11.85	-10	2,339	-0.43%
2020/09/11	2	11.50	0	0.00	11.60	2	2,413	0.08%
2020/09/08	0	0.00	2	11.95	11.90	-2	2,353	-0.08%
2020/09/07	3	12.43	0	0.00	12.15	3	2,355	0.13%
2020/08/21	0	0.00	5	10.65	10.60	-5	2,125	-0.24%
2020/08/20	6	11.19	10	11.10	10.40	-4	2,123	-0.19%
2020/08/18	10	11.70	0	0.00	11.55	10	2,069	0.48%
2020/07/31	0	0.00	1	11.95	12.00	-1	2,039	-0.05%
2020/07/30	0	0.00	1	11.05	11.00	-1	1,949	-0.05%
2020/07/17	5	12.05	5	11.85	11.55	0	2,006	0.00%
2020/07/09	1	12.30	0	0.00	12.25	1	1,988	0.05%
2020/07/08	0	0.00	3	12.97	12.65	-3	1,940	-0.15%
2020/07/06	0	0.00	5	11.35	11.25	-5	1,610	-0.31%
2020/07/02	0	0.00	12.3	10.95	11.05	-12.3	1,581	-0.78%
2020/06/12	0	0.00	3	10.50	10.65	-3	1,715	-0.17%
2020/06/05	2	11.10	7	11.41	11.55	-5	1,780	-0.28%
2020/06/03	10	10.70	0	0.00	10.75	10	1,725	0.58%
2020/06/02	0	0.00	2	10.50	10.50	-2	1,793	-0.11%
2020/06/01	0.1	10.45	0	0.00	10.45	0.1	1,891	0.01%
2020/05/26	2	10.25	0	0.00	10.25	2	1,881	0.11%
2020/05/18	13	10.35	0	0.00	10.35	13	1,889	0.69%
2020/05/13	0	0.00	2	11.30	11.30	-2	1,853	-0.11%
2020/05/12	2	11.45	0	0.00	11.40	2	1,850	0.11%
2020/05/11	2	11.55	2	11.45	11.60	0	1,844	0.00%
2020/04/14	1	10.80	1	10.80	10.80	0	1,811	0.00%
2020/03/20	0	0.00	0.1	8.00	7.93	-0.1	1,909	0.00%
2020/03/06	3	13.95	4	14.00	13.70	-1	1,661	-0.06%
2020/03/05	1	13.95	0	0.00	13.95	1	1,566	0.06%
2020/02/17	0	0.00	2	14.20	14.10	-2	1,436	-0.14%
2020/02/12	0	0.00	1	14.30	14.25	-1	1,485	-0.07%
2020/01/14	0	0.00	3	16.80	16.75	-3	1,386	-0.22%
2020/01/03	1	16.55	1	16.50	16.65	0	1,230	0.00%
2019/12/16	1	15.20	0	0.00	15.25	1	1,236	0.08%
2019/12/09	1	15.20	0	0.00	15.00	1	1,145	0.09%
2019/12/05	1	15.35	0	0.00	15.10	1	1,144	0.09%
2019/11/05	0	0.00	1	16.85	16.80	-1	1,135	-0.09%
2019/11/04	0	0.00	1	16.65	16.65	-1	1,149	-0.09%
2019/10/31	0	0.00	5.4	16.73	16.60	-5.4	1,182	-0.46%
2019/10/07	1	18.35	0	0.00	18.35	1	1,212	0.08%
2019/09/19	1	17.40	0	0.00	17.45	1	1,158	0.09%
2019/08/26	0	0.00	1	17.05	17.00	-1	1,249	-0.08%
2019/07/02	0	0.00	1	19.80	19.95	-1	3,071	-0.03%
2019/06/28	1	18.85	1	18.90	18.90	0	3,170	0.00%
2019/06/27	0	0.00	1	19.05	18.95	-1	3,214	-0.03%
2019/06/26	1	18.90	0	0.00	18.70	1	3,248	0.03%
2019/05/21	3	17.35	3	17.55	17.55	0	7,131	0.00%
2019/05/09	0	0.00	6	18.98	18.20	-6	8,684	-0.07%
2019/05/08	0	0.00	10	18.94	18.90	-10	8,707	-0.11%
2019/05/03	0	0.00	1	19.60	19.50	-1	8,868	-0.01%
2019/05/02	0	0.00	30	19.60	19.50	-30	8,861	-0.34%
2019/04/30	1	19.25	20	19.83	19.30	-19	8,840	-0.21%
2019/04/25	0	0.00	51	21.00	20.95	-51	8,709	-0.59%
2019/04/24	1	21.15	2	21.30	20.85	-1	8,691	-0.01%
2019/04/23	13	21.99	4	22.28	21.65	9	8,579	0.10%
2019/04/22	0	0.00	81	21.38	21.65	-81	8,170	-0.99%
2019/04/17	1	21.60	2	21.55	21.30	-1	7,997	-0.01%
2019/04/16	2	22.05	94	22.09	21.85	-92	7,921	-1.16%
2019/04/15	4	21.61	42	21.70	21.60	-38	7,713	-0.49%
2019/04/10	0	0.00	3	21.43	21.45	-3	7,498	-0.04%
2019/04/09	0	0.00	2	21.25	21.10	-2	7,482	-0.03%
2019/04/08	1	21.15	0	0.00	21.10	1	7,475	0.01%
2019/04/03	2	21.33	1	21.45	21.15	1	7,446	0.01%
2019/04/02	2	20.80	2	20.98	20.80	0	7,366	0.00%
2019/03/29	0	0.00	2	20.50	20.60	-2	7,273	-0.03%
2019/03/28	0	0.00	5	20.63	20.40	-5	7,281	-0.07%
2019/03/27	5	21.09	1	21.00	20.85	4	7,371	0.05%
2019/03/26	5	21.50	3	21.58	21.30	2	7,649	0.03%
2019/03/25	2	20.88	8	20.58	21.05	-6	7,476	-0.08%
2019/03/22	1	21.55	4	21.28	21.30	-3	7,428	-0.04%
2019/03/21	5	21.74	3	21.45	22.15	2	7,226	0.03%
2019/03/20	3	20.95	2	20.90	20.90	1	7,022	0.01%
2019/03/19	50	21.00	5	20.87	20.75	45	7,005	0.64%
2019/03/18	63	21.20	6	21.20	21.15	57	6,945	0.82%
2019/03/15	0	0.00	5	20.57	20.70	-5	6,757	-0.07%
2019/03/14	0	0.00	2	20.55	20.55	-2	6,726	-0.03%
2019/03/13	58	21.16	5	20.78	20.70	53	6,777	0.78%
2019/03/12	53	20.31	3	20.32	20.30	50	6,556	0.76%
2019/03/08	3	20.53	2	20.53	20.50	1	6,674	0.01%
2019/03/07	1	21.05	0	0.00	20.80	1	6,451	0.02%
2019/03/06	40	20.70	0	0.00	20.75	40	6,282	0.64%
2019/03/05	30	20.60	0	0.00	20.50	30	6,401	0.47%
2019/03/04	41	20.80	0	0.00	20.90	41	6,402	0.64%
2019/02/27	1	20.35	3	20.77	20.60	-2	6,134	-0.03%
2019/02/26	1	19.90	0	0.00	19.90	1	5,759	0.02%
2019/02/25	1	20.15	1	20.35	20.20	0	5,731	0.00%
2019/02/22	1	20.65	0	0.00	20.25	1	5,680	0.02%
2019/02/18	1	20.30	4	20.45	20.30	-3	5,299	-0.06%
2019/02/15	17	19.60	2	19.45	19.75	15	5,062	0.30%
2019/02/14	0	0.00	6	19.02	19.55	-6	4,542	-0.13%
2019/02/12	0	0.00	5	17.60	17.60	-5	4,524	-0.11%
2019/01/25	3	17.13	2	17.15	17.10	1	5,187	0.02%
2019/01/23	2	16.15	3	16.37	16.40	-1	5,304	-0.02%
2019/01/22	3	16.32	0	0.00	16.20	3	5,487	0.05%
2019/01/21	1	16.60	2	16.75	16.60	-1	5,589	-0.02%
2019/01/18	2	16.43	13	16.47	16.60	-11	5,605	-0.20%
2019/01/17	1	16.35	1	16.50	16.50	0	5,662	0.00%
2019/01/16	14	16.63	2	16.63	16.45	12	5,698	0.21%
2019/01/15	1	16.35	2	16.43	16.55	-1	5,809	-0.02%
2019/01/14	1	16.10	11	15.95	15.90	-10	5,862	-0.17%
2019/01/11	11	16.15	10	16.20	16.15	1	5,895	0.02%
2019/01/10	0	0.00	3	16.40	16.25	-3	5,909	-0.05%
2019/01/09	0	0.00	2	16.50	16.40	-2	5,954	-0.03%
2019/01/07	1	16.00	3	16.18	16.40	-2	6,030	-0.03%
2019/01/04	18	15.56	4	15.55	15.60	14	6,167	0.23%
2019/01/03	3	16.45	3	16.53	16.20	0	6,201	0.00%
2018/12/28	1	16.20	8	16.29	16.05	-7	6,500	-0.11%
2018/12/25	0	0.00	1	16.85	16.50	-1	6,623	-0.02%
2018/12/24	0	0.00	11	17.10	17.15	-11	6,751	-0.16%
2018/12/22	1	17.10	2	17.30	17.15	-1	6,778	-0.01%
2018/12/21	5	17.33	0	0.00	17.30	5	6,885	0.07%
2018/12/20	23	17.50	11	17.25	17.15	12	7,010	0.17%
2018/12/19	6	18.73	5	18.51	18.35	1	6,916	0.01%
2018/12/18	0	0.00	2	17.40	17.50	-2	6,619	-0.03%
2018/12/14	0	0.00	2	16.90	16.90	-2	6,543	-0.03%
2018/12/11	0	0.00	10	16.80	16.85	-10	6,585	-0.15%
2018/12/10	0	0.00	3	17.02	16.70	-3	6,789	-0.04%
2018/12/07	2	17.50	0	0.00	17.40	2	6,846	0.03%
2018/12/06	2	16.85	1	17.20	16.80	1	6,864	0.01%
2018/12/05	3	18.30	0	0.00	18.30	3	6,779	0.04%
2018/12/04	2	19.00	2	18.50	18.50	0	6,829	0.00%
2018/12/03	8	18.35	3	18.67	18.50	5	6,770	0.07%
2018/11/30	0	0.00	12	18.01	17.85	-12	6,647	-0.18%
2018/11/29	22	17.83	1	17.90	17.60	21	6,593	0.32%
2018/11/28	6	17.83	2	17.90	17.70	4	6,479	0.06%
2018/11/26	0	0.00	10	16.50	16.55	-10	6,309	-0.16%
2018/11/23	0	0.00	4	16.60	16.35	-4	6,312	-0.06%
2018/11/20	8	17.26	6	16.95	16.80	2	6,274	0.03%
2018/11/19	14	17.12	12	16.72	17.10	2	6,144	0.03%
2018/11/16	0	0.00	8	16.73	16.55	-8	6,064	-0.13%
2018/11/14	6	16.95	8	16.89	17.00	-2	5,907	-0.03%
2018/11/13	4	16.98	2	16.75	17.00	2	5,903	0.03%
2018/11/12	2	16.85	2	16.80	16.80	0	5,826	0.00%
2018/11/09	6	16.88	2	16.30	17.15	4	5,681	0.07%
2018/11/08	3	16.45	12	16.66	16.45	-9	5,594	-0.16%
2018/11/07	0	0.00	5	16.55	16.30	-5	5,495	-0.09%
2018/11/06	16	16.70	16	16.68	16.30	0	5,555	0.00%
2018/11/05	12	16.80	5	16.80	16.70	7	5,505	0.13%
2018/11/02	0	0.00	3	16.45	16.70	-3	5,372	-0.06%
2018/10/31	26	15.39	21	15.27	15.30	5	5,056	0.10%
2018/10/30	15	14.80	15	15.20	15.20	0	4,960	0.00%
2018/10/29	0	0.00	3	14.13	14.70	-3	4,883	-0.06%
2018/10/26	6	13.75	2	13.88	13.95	4	4,903	0.08%
2018/10/25	1	14.15	10	14.09	13.60	-9	4,938	-0.18%
2018/10/23	2	15.00	0	0.00	14.95	2	4,996	0.04%
2018/10/22	26	14.85	1	15.15	15.60	25	4,969	0.50%
2018/10/17	2	14.88	0	0.00	14.70	2	5,450	0.04%
2018/10/12	0	0.00	5	14.25	14.75	-5	6,200	-0.08%
2018/10/11	2	15.28	0	0.00	15.25	2	6,345	0.03%
2018/10/09	2	17.70	12	17.01	16.90	-10	6,329	-0.16%
2018/10/08	1	18.35	0	0.00	18.30	1	6,201	0.02%
2018/10/05	3	19.50	3	19.70	19.80	0	6,196	0.00%
2018/10/04	5	20.50	5	20.55	20.40	0	6,228	0.00%
2018/10/02	3	20.98	1	20.70	20.35	2	6,449	0.03%
2018/10/01	4	21.35	0	0.00	21.55	4	6,685	0.06%
2018/09/28	2	21.45	2	21.68	21.60	0	6,984	0.00%
2018/09/27	0	0.00	2	21.50	21.60	-2	6,970	-0.03%
2018/09/26	2	20.88	2	20.90	21.20	0	6,871	0.00%
2018/09/21	1	20.20	7	20.54	20.35	-6	7,004	-0.09%
2018/09/20	2	19.90	0	0.00	19.90	2	7,220	0.03%
2018/09/18	0	0.00	21	20.15	20.00	-21	7,955	-0.26%
2018/09/17	16	21.01	9	20.97	20.75	7	8,141	0.09%
2018/09/14	6	21.07	6	20.98	21.60	0	8,374	0.00%
2018/09/13	16	19.91	17	19.97	20.55	-1	8,871	-0.01%
2018/09/12	15	19.55	1	19.60	19.35	14	9,600	0.15%
2018/09/11	6	20.19	25	20.08	20.20	-19	10,171	-0.19%
2018/09/10	6	19.95	10	19.72	19.50	-4	10,344	-0.04%
2018/09/07	3	22.52	1	22.95	21.65	2	10,298	0.02%
2018/09/06	3	22.87	8	23.06	22.80	-5	10,366	-0.05%
2018/09/05	2	23.23	0	0.00	23.00	2	10,385	0.02%
2018/09/04	0	0.00	4	23.51	23.45	-4	10,421	-0.04%
2018/09/03	3	23.65	1	23.80	23.10	2	10,461	0.02%
2018/08/31	20	24.22	7	24.34	24.00	13	10,473	0.12%
2018/08/30	1	23.40	2	23.70	23.80	-1	10,375	-0.01%
2018/08/29	1	23.25	2	23.35	23.25	-1	10,383	-0.01%
2018/08/28	2	23.10	0	0.00	23.05	2	10,426	0.02%
2018/08/27	1	22.95	9	22.52	23.05	-8	10,485	-0.08%
2018/08/24	2	22.25	0	0.00	22.05	2	10,536	0.02%
2018/08/23	8	22.50	5	22.47	22.35	3	10,675	0.03%
2018/08/22	0	0.00	10	22.47	22.50	-10	11,025	-0.09%
2018/08/21	26	22.47	1	22.45	22.40	25	11,172	0.22%
2018/08/20	1	22.35	1	23.00	22.10	0	11,180	0.00%
2018/08/17	4	22.59	2	22.60	22.55	2	11,181	0.02%
2018/08/16	2	22.53	11	22.40	22.55	-9	11,174	-0.08%
2018/08/15	6	22.18	4	22.50	22.25	2	11,171	0.02%
2018/08/14	5	23.17	5	23.43	23.35	0	11,104	0.00%
2018/08/13	2	22.38	20	23.20	22.75	-18	11,218	-0.16%
2018/08/10	15	25.59	4	25.86	24.80	11	11,066	0.10%
2018/08/09	0	0.00	1	25.75	25.80	-1	11,022	-0.01%
2018/08/08	14	26.39	3	26.35	26.10	11	11,075	0.10%
2018/08/07	1	26.70	4	27.01	26.80	-3	11,112	-0.03%
2018/08/06	10	27.17	1	27.30	26.80	9	11,158	0.08%
2018/08/03	13	26.78	17	27.44	27.80	-4	11,206	-0.04%
2018/08/02	10	27.54	33	27.22	27.10	-23	11,191	-0.21%
2018/08/01	13	28.93	11	28.68	28.65	2	11,116	0.02%
2018/07/31	11	28.87	1	29.00	28.75	10	11,093	0.09%
2018/07/30	55	29.19	21	28.61	28.60	34	11,145	0.31%
2018/07/27	2	29.05	4	29.29	29.50	-2	11,101	-0.02%
2018/07/26	3	29.37	0	0.00	28.75	3	11,048	0.03%
2018/07/25	12	29.48	13	29.61	29.20	-1	10,983	-0.01%
2018/07/24	13	29.70	25	29.92	29.75	-12	10,894	-0.11%
2018/07/23	18	29.62	6	29.75	29.00	12	10,692	0.11%
2018/07/20	24	29.45	27	29.48	30.25	-3	10,404	-0.03%
2018/07/19	2	28.18	2	28.28	28.50	0	9,941	0.00%
2018/07/18	15	28.42	21	28.86	28.15	-6	9,977	-0.06%
2018/07/17	0	0.00	1	27.75	27.50	-1	9,791	-0.01%
2018/07/16	12	28.34	0	0.00	27.75	12	9,749	0.12%
2018/07/13	2	28.50	2	28.93	28.50	0	9,704	0.00%
2018/07/12	2	28.35	0	0.00	28.20	2	9,610	0.02%
2018/07/11	2	28.98	12	29.00	28.70	-10	9,559	-0.10%
2018/07/10	12	28.74	5	28.87	28.80	7	9,516	0.07%
2018/07/09	21	28.66	16	28.98	28.90	5	9,332	0.05%
2018/07/06	6	27.36	24	27.87	29.10	-18	8,951	-0.20%
2018/07/05	6	26.93	13	27.10	26.70	-7	8,674	-0.08%
2018/07/04	4	27.09	2	27.40	26.40	2	8,667	0.02%
2018/07/03	16	27.71	6	28.18	27.10	10	8,645	0.12%
2018/07/02	8	28.60	6	28.92	28.30	2	8,549	0.02%
2018/06/29	27	28.71	29	29.12	28.70	-2	8,516	-0.02%
2018/06/28	20	28.99	9	29.56	27.90	11	8,497	0.13%
2018/06/27	9	28.73	28	28.61	29.25	-19	8,282	-0.23%
2018/06/26	20	28.55	5	28.73	28.40	15	7,862	0.19%
2018/06/25	5	29.14	2	29.43	27.90	3	7,912	0.04%
2018/06/22	10	31.34	8	31.46	30.00	2	7,719	0.03%
2018/06/21	31	30.96	34	31.31	31.15	-3	7,077	-0.04%
2018/06/20	9	28.31	5	28.39	28.90	4	6,337	0.06%
2018/06/19	0	0.00	1	25.50	26.95	-1	5,755	-0.02%
2018/06/15	0	0.00	1	25.35	25.15	-1	5,566	-0.02%
2018/06/14	2	26.08	0	0.00	26.10	2	5,531	0.04%
2018/06/12	0	0.00	7	25.50	25.45	-7	5,472	-0.13%
2018/06/08	0	0.00	10	26.25	26.00	-10	5,461	-0.18%
2018/06/07	12	27.08	2	26.90	26.75	10	5,470	0.18%
2018/06/06	8	27.00	8	27.05	27.05	0	5,647	0.00%
2018/06/04	4	26.85	14	26.28	26.10	-10	5,868	-0.17%
2018/06/01	6	26.97	8	26.83	26.90	-2	5,796	-0.03%
2018/05/31	18	28.46	14	27.15	26.50	4	5,749	0.07%
2018/05/30	9	29.97	5	29.30	28.35	4	5,640	0.07%
2018/05/29	0	0.00	2	28.85	28.90	-2	5,324	-0.04%
2018/05/23	1	26.80	0	0.00	26.60	1	5,324	0.02%
2018/05/21	0	0.00	4	27.23	27.80	-4	5,422	-0.07%
2018/05/18	4	26.23	0	0.00	25.90	4	5,355	0.07%
2018/05/16	0	0.00	1	27.00	27.60	-1	5,693	-0.02%
2018/05/14	1	26.20	0	0.00	26.30	1	5,912	0.02%
2018/05/11	0	0.00	20	26.31	26.65	-20	6,014	-0.33%
2018/05/10	10	25.63	0	0.00	25.20	10	5,914	0.17%
2018/05/07	20	24.55	29	24.61	25.05	-9	5,933	-0.15%
2018/05/02	1	23.50	0	0.00	23.70	1	5,947	0.02%
2018/04/27	0	0.00	1	22.55	22.30	-1	6,007	-0.02%
2018/04/25	0	0.00	52	21.56	21.60	-52	6,620	-0.79%
2018/04/23	2	20.40	0	0.00	21.00	2	6,836	0.03%
2018/04/19	0	0.00	5	22.25	22.55	-5	7,196	-0.07%
2018/04/18	0	0.00	12	22.35	22.30	-12	7,466	-0.16%
2018/04/16	0	0.00	2	23.20	23.20	-2	7,687	-0.03%
2018/04/13	0	0.00	1	23.00	23.00	-1	8,000	-0.01%
2018/04/12	2	23.35	3	23.22	23.10	-1	8,475	-0.01%
2018/04/11	0	0.00	30	23.50	23.40	-30	8,792	-0.34%
2018/04/10	1	23.50	5	24.15	23.00	-4	9,255	-0.04%
2018/03/31	1	27.30	3	27.32	27.20	-2	11,562	-0.02%
2018/03/28	7	26.56	3	26.57	25.90	4	11,759	0.03%
2018/03/26	0	0.00	83.5	23.71	23.70	-83.5	11,556	-0.72%
2018/03/23	0	0.00	1	24.80	24.00	-1	11,587	-0.01%
2018/03/20	4	26.75	4	26.80	26.80	0	12,025	0.00%
2018/03/19	80	26.65	4	26.60	26.60	76	12,383	0.61%
2018/03/15	2	27.60	0	0.00	27.55	2	12,935	0.02%
2018/03/14	2	27.50	2	27.55	27.55	0	13,175	0.00%
2018/03/12	12	27.30	14	28.10	28.20	-2	13,332	-0.02%
2018/03/09	10	27.60	12	26.72	26.70	-2	13,288	-0.02%
2018/03/08	3	27.97	0	0.00	27.55	3	13,430	0.02%
2018/03/02	2	29.45	0	0.00	29.30	2	14,638	0.01%
2018/02/26	4	30.23	2	30.98	30.40	2	15,303	0.01%
2018/02/22	2	29.23	4	30.18	30.50	-2	15,393	-0.01%
2018/02/21	0	0.00	9	29.18	29.70	-9	15,313	-0.06%
2018/02/12	9	27.83	4	27.48	27.80	5	15,343	0.03%
2018/02/09	4	25.80	4	26.00	26.60	0	15,288	0.00%
2018/02/08	8	29.16	13	29.67	28.65	-5	15,097	-0.03%
2018/02/07	5	29.45	1	30.25	28.20	4	14,990	0.03%
2018/02/06	5	29.77	1	29.75	29.35	4	15,184	0.03%
2018/02/05	7	32.34	6	32.36	32.60	1	14,999	0.01%
2018/02/02	8	35.53	1	35.45	35.45	7	14,916	0.05%
2018/02/01	2	35.45	7	35.35	35.30	-5	14,938	-0.03%
2018/01/30	1	36.40	0	0.00	35.60	1	15,085	0.01%
2018/01/29	0	0.00	10	35.85	36.30	-10	15,087	-0.07%
2018/01/26	78	35.28	0	0.00	35.20	78	15,090	0.52%
2018/01/24	7	35.87	11	35.75	36.05	-4	15,375	-0.03%
2018/01/23	2	36.88	1	36.00	36.00	1	15,722	0.01%
2018/01/22	236	35.38	3	36.45	37.00	233	15,884	1.47%	大買/鉅額交易
2018/01/19	313	36.58	526	36.18	35.80	-213	15,980	-1.33%	大買/大賣/鉅額交易
2018/01/18	5	40.31	12	40.35	39.55	-7	15,534	-0.05%
2018/01/17	4	40.88	2	41.00	40.95	2	15,414	0.01%
2018/01/16	16	41.31	29	41.99	41.30	-13	15,409	-0.08%
2018/01/15	3	40.70	6	40.06	40.10	-3	15,291	-0.02%
2018/01/12	31	41.55	5	42.22	40.25	26	15,232	0.17%
2018/01/11	8	40.21	20	39.85	39.80	-12	15,086	-0.08%
2018/01/09	7	41.12	2	41.43	41.20	5	15,144	0.03%
2018/01/08	11	42.53	2	41.70	40.50	9	15,071	0.06%
2018/01/05	20	44.58	31	44.90	44.35	-11	14,699	-0.07%
2018/01/04	259	44.65	237	45.73	44.15	22	14,418	0.15%	大買/大賣/
2018/01/03	439	43.39	460	43.68	44.80	-21	13,966	-0.15%	大買/大賣/
2018/01/02	41	40.09	14	40.04	40.75	27	13,344	0.20%