達運 (6120)-永豐金-嘉義券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
2,707張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/20	1	15.45	0	0.00	15.45	1	9,928	0.01%
2024/05/17	7	15.52	0	0.00	15.55	7	10,007	0.07%
2024/05/16	19	15.64	0	0.00	15.70	19	10,175	0.19%
2024/05/09	0	0.00	4	15.93	15.80	-4	10,793	-0.04%
2024/05/07	2	15.35	0	0.00	15.55	2	10,891	0.02%
2024/05/03	34	15.56	3	15.63	15.45	31	10,980	0.28%
2024/05/02	5	16.76	5	17.15	17.00	0	10,665	0.00%
2024/04/30	2	17.40	0	0.00	17.00	2	10,716	0.02%
2024/04/29	0	0.00	4	17.24	17.50	-4	10,872	-0.04%
2024/04/26	1	16.90	2	17.28	17.00	-1	10,955	-0.01%
2024/04/25	1	16.90	3	16.95	16.85	-2	11,515	-0.02%
2024/04/24	3	16.82	3	16.92	16.80	0	12,382	0.00%
2024/04/23	11	16.70	4	17.11	16.70	7	12,508	0.06%
2024/04/22	1	16.25	14	16.53	16.80	-13	12,501	-0.10%
2024/04/19	16	15.50	20	15.56	15.75	-4	12,587	-0.03%
2024/04/18	0	0.00	4	15.88	15.90	-4	13,006	-0.03%
2024/04/17	4	15.70	0	0.00	15.60	4	14,719	0.03%
2024/04/16	21	15.78	40	15.74	15.60	-19	15,102	-0.13%
2024/04/15	51	16.63	1	16.80	16.40	50	15,356	0.33%
2024/04/12	18	16.94	6	17.05	16.75	12	15,296	0.08%
2024/04/11	17	17.36	0	0.00	17.15	17	15,201	0.11%
2024/04/09	4	17.53	1	18.20	17.25	3	15,120	0.02%
2024/04/08	35	18.31	130	18.82	17.90	-95	14,805	-0.64%	大賣/
2024/04/03	143	18.17	72	18.52	18.60	71	13,686	0.52%	大買/
2024/04/02	72	17.33	66	17.11	16.95	6	12,806	0.05%
2024/04/01	2	16.55	4	16.51	16.55	-2	12,262	-0.02%
2024/03/29	2	16.13	2	16.35	16.10	0	12,158	0.00%
2024/03/28	1	16.00	5	16.15	16.15	-4	12,089	-0.03%
2024/03/26	2	16.05	1	15.90	15.90	1	12,016	0.01%
2024/03/25	1	16.35	36	16.31	16.25	-35	11,947	-0.29%
2024/03/22	0	0.00	76	15.95	15.95	-76	11,882	-0.64%
2024/03/21	2	15.60	4	15.60	15.80	-2	11,845	-0.02%
2024/03/20	16	15.89	1	16.05	15.65	15	11,799	0.13%
2024/03/18	1	15.80	10	16.09	15.95	-9	11,743	-0.08%
2024/03/15	1	15.55	1	15.65	15.75	0	11,764	0.00%
2024/03/13	56	16.04	42	16.04	15.95	14	11,681	0.12%
2024/03/12	6	16.77	106	16.75	16.95	-100	11,466	-0.87%	大賣/
2024/03/11	92	16.47	18	16.45	16.50	74	11,000	0.67%
2024/03/08	16	15.02	2	15.03	15.00	14	10,733	0.13%
2024/03/07	17	15.31	0	0.00	15.35	17	10,660	0.16%
2024/03/06	42	15.72	0	0.00	15.60	42	10,579	0.40%
2024/03/05	10	15.66	7	16.08	16.05	3	10,524	0.03%
2024/03/04	12	15.49	1	15.80	15.50	11	10,356	0.11%
2024/03/01	24	15.54	50	15.50	15.40	-26	10,307	-0.25%
2024/02/29	20	15.71	3	15.90	15.65	17	10,277	0.17%
2024/02/27	11	15.85	2	15.85	15.80	9	10,237	0.09%
2024/02/26	7	16.12	7	16.12	16.20	0	10,170	0.00%
2024/02/23	4	16.60	22	16.64	16.20	-18	10,157	-0.18%
2024/02/22	7	16.45	3	16.65	16.35	4	10,080	0.04%
2024/02/21	1	16.50	1	16.65	16.50	0	10,022	0.00%
2024/02/20	2	16.70	8	16.91	16.65	-6	9,965	-0.06%
2024/02/19	27	17.17	30	17.01	16.85	-3	9,869	-0.03%
2024/02/16	0	0.00	20	16.99	17.10	-20	9,692	-0.21%
2024/02/15	0	0.00	12	16.40	16.30	-12	9,410	-0.13%
2024/02/05	3	15.60	2	15.75	15.75	1	9,238	0.01%
2024/02/01	14	15.46	0	0.00	15.35	14	9,110	0.15%
2024/01/31	2	15.83	1	16.15	15.50	1	9,015	0.01%
2024/01/30	35	16.23	102	16.07	16.10	-67	8,903	-0.75%	大賣/
2024/01/29	1	15.70	5	15.90	15.85	-4	8,780	-0.05%
2024/01/26	27	16.25	38	15.90	15.80	-11	8,713	-0.13%
2024/01/25	9	16.01	5	16.36	15.95	4	8,589	0.05%
2024/01/24	15	16.39	9	16.50	16.25	6	8,453	0.07%
2024/01/23	65	16.88	64.4	16.53	16.40	0.6	8,338	0.01%
2024/01/22	54	16.80	31	16.47	16.45	23	8,093	0.28%
2024/01/19	346	17.02	488	17.13	16.90	-142	7,868	-1.80%	大買/大賣/鉅額交易
2024/01/18	269	17.19	86	17.07	17.45	183	7,224	2.53%	大買/鉅額交易
2024/01/17	50	16.18	44	15.90	15.90	6	6,305	0.10%
2024/01/16	51	16.59	81	16.48	16.40	-30	6,114	-0.49%
2024/01/15	20	16.82	60	16.93	16.80	-40	5,822	-0.69%
2024/01/12	111	16.86	71	16.61	16.80	40	5,465	0.73%	大買/
2024/01/11	312	17.03	335	16.67	16.45	-23	4,982	-0.46%	大買/大賣/
2024/01/10	62	15.94	29	15.56	16.25	33	3,206	1.03%
2024/01/09	8	15.02	13	14.97	14.80	-5	2,785	-0.18%
2024/01/08	4	14.05	0	0.00	14.15	4	2,602	0.15%
2024/01/04	0	0.00	5	14.37	14.15	-5	2,574	-0.19%
2023/12/28	0	0.00	1	13.40	13.40	-1	2,821	-0.04%
2023/12/25	1	13.25	0	0.00	13.15	1	3,068	0.03%
2023/12/22	20	13.35	0	0.00	13.25	20	3,109	0.64%
2023/12/21	2	13.35	0	0.00	13.30	2	3,140	0.06%
2023/12/12	8	13.58	0	0.00	13.70	8	3,975	0.20%
2023/12/11	0	0.00	17	13.95	13.80	-17	4,219	-0.40%
2023/12/07	11	13.76	0	0.00	13.65	11	4,921	0.22%
2023/12/06	3	13.80	0	0.00	13.75	3	4,977	0.06%
2023/12/05	10	13.82	0	0.00	13.85	10	4,991	0.20%
2023/12/04	3	13.95	0	0.00	14.00	3	5,037	0.06%
2023/12/01	4	13.85	0	0.00	13.90	4	5,055	0.08%
2023/11/30	10	13.80	0	0.00	13.75	10	5,063	0.20%
2023/11/29	4	13.85	0	0.00	13.85	4	5,040	0.08%
2023/11/28	7	13.85	0	0.00	13.95	7	5,055	0.14%
2023/11/27	3	13.97	0	0.00	13.75	3	5,065	0.06%
2023/11/22	5	14.10	57	14.22	14.10	-52	5,085	-1.02%
2023/11/21	52	14.11	5	14.10	14.05	47	5,030	0.93%
2023/11/15	9	13.64	0	0.00	13.65	9	5,166	0.17%
2023/11/09	3	13.60	0	0.00	13.55	3	5,324	0.06%
2023/11/03	7	14.02	0	0.00	13.90	7	5,876	0.12%
2023/11/02	6	14.08	9	14.18	14.10	-3	5,977	-0.05%
2023/11/01	0	0.00	1	13.85	13.75	-1	5,987	-0.02%
2023/10/31	3	13.75	0	0.00	13.80	3	6,021	0.05%
2023/10/30	5	13.90	1	13.95	13.95	4	6,089	0.07%
2023/10/27	5	14.10	0	0.00	13.95	5	6,108	0.08%
2023/10/26	6	14.10	0	0.00	14.10	6	6,188	0.10%
2023/10/25	0	0.00	2	14.45	14.45	-2	6,233	-0.03%
2023/10/24	12	14.10	0	0.00	14.15	12	6,379	0.19%
2023/10/23	17	14.07	19	13.91	14.00	-2	6,551	-0.03%
2023/10/20	0.1	13.75	10	13.47	13.50	-9.9	6,653	-0.15%
2023/10/18	4	14.03	2	13.90	13.90	2	6,942	0.03%
2023/10/17	3	14.23	0	0.00	14.15	3	7,104	0.04%
2023/10/16	9	14.44	1	14.30	14.30	8	7,417	0.11%
2023/10/13	7	14.81	0	0.00	14.70	7	7,394	0.09%
2023/10/12	0	0.00	21	15.00	14.85	-21	7,571	-0.28%
2023/10/11	37	14.99	1	14.85	14.75	36	7,913	0.45%
2023/10/06	16	16.07	1	16.05	15.90	15	8,521	0.18%
2023/10/04	0	0.00	10	15.96	16.20	-10	9,543	-0.10%
2023/10/03	52	15.84	47	16.09	16.05	5	9,820	0.05%
2023/10/02	15	15.95	12	16.09	16.15	3	9,763	0.03%
2023/09/28	3	15.80	9	16.05	15.80	-6	9,746	-0.06%
2023/09/27	3	15.85	16	15.95	15.90	-13	9,694	-0.13%
2023/09/26	4	15.88	0	0.00	15.80	4	9,679	0.04%
2023/09/25	2	15.85	5	16.15	16.05	-3	9,699	-0.03%
2023/09/22	2	15.80	5	15.92	16.00	-3	9,645	-0.03%
2023/09/19	1	15.75	53	15.85	15.85	-52	9,608	-0.54%
2023/09/18	63	16.29	45	16.44	16.10	18	9,959	0.18%
2023/09/15	4	15.59	0	0.00	15.55	4	10,661	0.04%
2023/09/14	72	16.01	85	15.68	15.70	-13	10,989	-0.12%
2023/09/13	2	14.65	11	14.81	14.95	-9	11,493	-0.08%
2023/09/12	56	15.88	34	14.79	14.50	22	11,354	0.19%
2023/09/11	20	15.50	0	0.00	15.50	20	10,920	0.18%
2023/08/28	2	14.40	0	0.00	14.40	2	10,894	0.02%
2023/08/24	4	14.85	0	0.00	14.85	4	10,970	0.04%
2023/08/23	12	14.62	13	14.43	14.50	-1	10,905	-0.01%
2023/08/22	9	14.90	55	14.70	14.60	-46	10,845	-0.42%
2023/08/21	0	0.00	5	15.35	15.20	-5	10,781	-0.05%
2023/08/18	5	15.05	0	0.00	15.10	5	10,763	0.05%
2023/08/17	0	0.00	7	15.45	15.45	-7	10,708	-0.07%
2023/08/16	10	15.10	0	0.00	15.10	10	10,657	0.09%
2023/08/15	0	0.00	1	15.35	15.45	-1	10,600	-0.01%
2023/08/11	10	15.18	1	15.40	15.30	9	10,457	0.09%
2023/08/10	2	14.50	16	14.51	14.70	-14	10,312	-0.14%
2023/08/09	10	15.11	0	0.00	15.10	10	10,074	0.10%
2023/08/08	0	0.00	45	17.08	16.75	-45	9,895	-0.45%
2023/08/07	1	16.45	12	16.38	16.50	-11	9,784	-0.11%
2023/08/04	0	0.00	2	16.20	16.25	-2	9,731	-0.02%
2023/08/02	5	16.19	0	0.00	16.15	5	9,702	0.05%
2023/08/01	1	16.70	0	0.00	16.65	1	9,609	0.01%
2023/07/31	5	16.63	6	16.88	16.65	-1	9,576	-0.01%
2023/07/28	3	16.92	45	16.96	16.95	-42	9,484	-0.44%
2023/07/27	21	17.58	0	0.00	17.20	21	9,398	0.22%
2023/07/26	22	16.43	2	16.50	16.45	20	9,213	0.22%
2023/07/25	2	17.15	1	17.70	17.65	1	8,969	0.01%
2023/07/24	4	17.30	0	0.00	17.25	4	8,812	0.05%
2023/07/21	19	17.99	24	18.02	17.70	-5	8,670	-0.06%
2023/07/20	0	0.00	40	19.15	18.90	-40	8,434	-0.47%
2023/07/19	90	19.08	28	19.03	19.20	62	8,219	0.75%
2023/07/18	42	19.15	2	19.45	18.20	40	7,875	0.51%
2023/07/17	3	19.02	1	19.15	18.95	2	7,689	0.03%
2023/07/14	18	18.83	0	0.00	18.75	18	7,505	0.24%
2023/07/13	22	19.24	16	19.86	19.15	6	7,164	0.08%
2023/07/12	2	17.80	2	18.30	18.90	0	6,415	0.00%
2023/07/11	21	17.98	145	17.70	17.70	-124	5,935	-2.09%	大賣/鉅額交易
2023/07/10	126	17.21	5	16.96	17.50	121	5,248	2.31%	大買/鉅額交易
2023/07/07	4	15.80	1	15.40	15.95	3	4,908	0.06%
2023/07/06	1	15.35	0	0.00	15.40	1	4,824	0.02%
2023/07/04	5	14.96	2	15.00	14.90	3	4,762	0.06%
2023/07/03	1.1	15.46	132	15.51	15.25	-130.9	4,747	-2.76%	大賣/鉅額交易
2023/06/30	34	15.06	0	0.00	15.15	34	4,708	0.72%
2023/06/28	2	14.55	0	0.00	14.55	2	4,674	0.04%
2023/06/27	1	14.48	7	14.15	14.40	-6	4,644	-0.13%
2023/06/26	207	16.38	100	15.40	15.25	107	4,497	2.38%	大買/鉅額交易
2023/06/21	93	15.97	146	15.89	15.85	-53	4,000	-1.32%	大賣/
2023/06/20	123	15.20	16	14.59	15.55	107	3,047	3.51%	大買/鉅額交易
2023/06/19	30.1	14.57	22	14.09	14.15	8.1	2,575	0.31%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/14	0	0.00	1	11.30	11.25	-1	1,665	-0.06%
2023/06/13	0	0.00	4	11.10	11.00	-4	1,634	-0.24%
2023/06/12	1	10.95	0	0.00	10.95	1	1,616	0.06%
2023/06/09	0	0.00	8	10.98	10.85	-8	1,595	-0.50%
2023/06/08	3	10.60	0	0.00	10.60	3	1,567	0.19%
2023/06/07	3	10.85	0	0.00	10.80	3	1,573	0.19%
2023/06/06	3	10.75	0	0.00	10.90	3	1,579	0.19%
2023/06/05	3	10.90	0	0.00	10.85	3	1,580	0.19%
2023/06/02	0	0.00	4	10.80	10.75	-4	1,456	-0.27%
2023/06/01	1	10.90	6	10.90	10.80	-5	1,459	-0.34%
2023/05/31	0	0.00	2	10.75	10.80	-2	1,457	-0.14%
2023/05/30	0	0.00	28	10.95	10.65	-28	1,441	-1.94%
2023/05/29	5	10.30	0	0.00	10.30	5	1,354	0.37%
2023/05/26	10	10.40	0	0.00	10.25	10	1,375	0.73%
2023/05/24	0	0.00	5	10.66	10.70	-5	1,424	-0.35%
2023/05/18	0	0.00	3	10.55	10.35	-3	1,525	-0.20%
2023/05/17	0	0.00	7	10.45	10.40	-7	1,528	-0.46%
2023/05/15	1	10.00	0	0.00	10.10	1	1,567	0.06%
2023/05/08	1	10.20	0	0.00	10.20	1	1,652	0.06%
2023/05/05	0.1	10.25	0	0.00	10.25	0.1	1,661	0.01%
2023/05/04	3	10.15	0	0.00	10.15	3	1,665	0.18%
2023/04/28	5	10.30	0	0.00	10.25	5	1,665	0.30%
2023/04/27	2	10.30	0	0.00	10.25	2	1,662	0.12%
2023/04/25	5	10.35	0	0.00	10.15	5	1,673	0.30%
2023/04/24	1	10.45	0	0.00	10.45	1	1,649	0.06%
2023/04/21	5	10.55	0	0.00	10.40	5	1,637	0.31%
2023/04/20	5	10.70	0	0.00	10.65	5	1,608	0.31%
2023/04/19	10	11.15	0	0.00	11.10	10	1,569	0.64%
2023/04/18	2	11.35	2	11.50	11.45	0	1,532	0.00%
2023/04/14	0	0.00	20	11.04	11.15	-20	1,448	-1.38%
2023/04/13	0	0.00	27	10.85	10.75	-27	1,381	-1.96%
2023/04/12	12	10.64	0	0.00	10.70	12	1,354	0.89%
2023/04/11	14	10.67	0	0.00	10.70	14	1,348	1.04%
2023/04/10	20	10.56	0	0.00	10.55	20	1,336	1.50%
2023/04/07	4	10.70	0	0.00	10.70	4	1,316	0.30%
2023/04/06	3	10.85	0	0.00	10.80	3	1,309	0.23%
2023/03/31	0	0.00	6	10.64	10.65	-6	1,303	-0.46%
2023/03/30	0	0.00	10	10.58	10.55	-10	1,277	-0.78%
2023/03/29	5	10.35	0	0.00	10.45	5	1,266	0.39%
2023/03/27	1	10.65	11	10.67	10.65	-10	1,253	-0.80%
2023/03/24	0	0.00	4	10.60	10.60	-4	1,246	-0.32%
2023/03/23	8	10.42	0	0.00	10.45	8	1,223	0.65%
2023/03/22	0	0.00	15	10.73	10.60	-15	1,209	-1.24%
2023/03/21	0.1	10.60	31	10.61	10.60	-31	1,145	-2.70%
2023/03/20	0	10.18	0	0.00	10.00	0	1,074	0.00%
2023/03/17	5	10.00	0	0.00	10.05	5	1,076	0.46%
2023/03/15	10	10.03	0	0.00	9.96	10	1,071	0.93%
2023/03/14	8	9.99	0	0.00	10.00	8	1,073	0.74%
2023/03/13	8	10.02	0	0.00	10.00	8	1,082	0.74%
2023/03/10	10	10.03	0	0.00	10.15	10	1,076	0.93%
2023/03/09	6	10.30	0	0.00	10.20	6	1,066	0.56%
2023/03/08	5	10.40	0	0.00	10.40	5	1,064	0.47%
2023/03/07	2	10.20	1	10.35	10.35	1	1,051	0.10%
2023/03/06	2	10.25	0	0.00	10.25	2	1,042	0.19%
2023/03/02	0.2	10.25	0	0.00	10.15	0.2	1,020	0.01%
2023/03/01	3	10.15	0	0.00	10.15	3	1,012	0.30%
2023/02/24	3	10.35	1	10.45	10.45	2	994	0.20%
2023/02/23	0	0.00	2	10.40	10.30	-2	964	-0.21%
2023/02/21	2	10.05	0	0.00	10.05	2	891	0.22%
2023/02/20	0	0.00	3	10.15	10.20	-3	868	-0.35%
2023/02/17	4	10.00	3	10.15	9.99	1	841	0.12%
2023/02/13	0	9.49	0	0.00	9.46	0	738	0.00%
2023/02/07	0.1	9.70	0	0.00	9.67	0.1	705	0.01%
2023/01/16	0	8.92	0	0.00	8.70	0	625	0.00%
2022/12/30	0	0.00	1	8.83	8.81	-1	666	-0.15%
2022/12/23	0.2	9.15	0	0.00	9.05	0.2	716	0.03%
2022/11/22	0	0.00	1	9.08	9.05	-1	1,229	-0.08%
2022/11/18	0	0.00	1	9.21	9.19	-1	1,251	-0.08%
2022/11/07	30	9.04	30	8.99	9.00	0	1,421	0.00%
2022/11/03	1	8.82	0	0.00	8.88	1	1,468	0.07%
2022/09/26	0.1	8.92	0	0.00	8.59	0.1	1,707	0.01%
2022/09/22	0	0.00	10	9.18	9.20	-10	1,732	-0.58%
2022/09/05	0.1	9.93	0	0.00	9.60	0.1	1,962	0.01%
2022/07/28	0	0.00	5	10.15	10.10	-5	3,145	-0.16%
2022/07/26	1	10.05	15	10.12	10.10	-14	3,138	-0.45%
2022/07/25	20	10.20	0	0.00	10.15	20	3,133	0.64%
2022/07/08	3	9.39	0	0.00	9.48	3	3,184	0.09%
2022/06/20	0.1	9.94	0	0.00	9.66	0.1	3,264	0.00%
2022/06/15	3	10.25	3	10.30	10.30	0	3,242	0.00%
2022/06/02	6	10.78	0	0.00	10.75	6	3,155	0.19%
2022/05/30	0	10.45	0	0.00	10.40	0	2,659	0.00%
2022/05/23	2	11.18	2	11.13	10.90	0	2,451	0.00%
2022/05/18	2	11.20	4	11.15	11.15	-2	2,169	-0.09%
2022/05/16	1	10.50	1	10.30	10.35	0	2,165	0.00%
2022/05/04	1	10.80	0	0.00	10.65	1	2,457	0.04%
2022/04/29	1	10.90	0	0.00	10.60	1	2,523	0.04%
2022/04/28	1	10.80	1	10.80	10.80	0	2,560	0.00%
2022/04/08	1	11.50	1	11.65	11.55	0	5,939	0.00%
2022/04/07	0	0.00	1	11.85	11.45	-1	6,608	-0.02%
2022/03/22	0	0.00	10	13.00	13.10	-10	8,294	-0.12%
2022/03/21	1	13.10	1	13.05	12.90	0	9,065	0.00%
2022/03/17	0	0.00	1	13.05	13.05	-1	10,283	-0.01%
2022/03/01	1	13.10	1	13.10	13.15	0	11,239	0.00%
2022/02/16	1	14.20	1	14.05	14.10	0	11,265	0.00%
2022/02/08	0	0.00	4	13.86	14.00	-4	11,059	-0.04%
2022/01/25	0	0.00	4	12.93	12.75	-4	10,972	-0.04%
2022/01/21	1	13.45	0	0.00	13.25	1	10,923	0.01%
2022/01/20	0	0.00	1	14.00	13.70	-1	10,900	-0.01%
2022/01/18	1	13.70	0	0.00	13.75	1	10,828	0.01%
2022/01/17	0	0.00	1	13.55	13.65	-1	10,791	-0.01%
2022/01/14	1	13.30	8	13.15	13.35	-7	10,755	-0.07%
2022/01/13	1	13.90	0	0.00	13.70	1	10,673	0.01%
2022/01/12	5	14.13	5	14.35	14.00	0	10,594	0.00%
2022/01/11	3	14.23	0	0.00	14.15	3	10,392	0.03%
2022/01/10	5	14.50	0	0.00	14.40	5	10,207	0.05%
2022/01/07	19	14.73	0	0.00	14.55	19	9,773	0.19%
2022/01/06	0	0.00	84	15.20	15.15	-84	9,598	-0.88%
2022/01/05	93	15.18	12	15.03	14.90	81	9,413	0.86%
2022/01/04	24	15.46	14	15.30	15.10	10	8,986	0.11%
2022/01/03	58	16.20	43	16.18	16.10	15	8,602	0.17%
2021/12/30	17	15.10	7	15.86	16.00	10	7,340	0.14%
2021/12/28	20	14.80	10	14.85	14.60	10	6,490	0.15%
2021/12/24	0	0.00	12	14.14	14.10	-12	6,077	-0.20%
2021/12/22	13	14.61	6	14.88	14.30	7	5,924	0.12%
2021/12/21	2	13.90	0	0.00	13.95	2	5,385	0.04%
2021/12/20	1	14.00	0	0.00	14.10	1	5,307	0.02%
2021/12/17	0	0.00	10	14.25	14.00	-10	5,250	-0.19%
2021/12/16	139	14.72	138	14.68	14.85	1	5,064	0.02%	大買/大賣/
2021/12/15	13	15.09	7	15.14	14.60	6	4,812	0.12%
2021/12/14	88	14.41	79	15.68	14.10	9	4,038	0.22%
2021/12/13	3	15.27	5	15.55	15.55	-2	3,048	-0.07%
2021/12/10	12	13.41	15	14.13	14.15	-3	2,758	-0.11%
2021/12/09	0	0.00	4	12.30	12.90	-4	2,045	-0.20%
2021/12/08	1	11.55	1	11.55	11.75	0	1,838	0.00%
2021/12/06	0	0.00	2	11.45	11.45	-2	1,682	-0.12%
2021/12/02	2	11.10	0	0.00	11.05	2	1,683	0.12%
2021/12/01	0	11.00	1	10.95	11.10	-1	1,688	-0.06%
2021/11/30	1	10.85	0	0.00	10.85	1	1,681	0.06%
2021/11/29	1	10.60	2	10.73	10.70	-1	1,549	-0.06%
2021/11/26	1	10.95	0	0.00	10.90	1	1,524	0.07%
2021/11/23	3	11.42	0	0.00	11.25	3	1,424	0.21%
2021/11/22	0	0.00	5	11.70	11.70	-5	1,376	-0.36%
2021/11/16	0.1	11.05	0	0.00	10.90	0.1	1,240	0.00%
2021/11/15	0.1	11.05	3	11.00	10.85	-3	1,236	-0.24%
2021/10/27	0	0.00	1	11.15	11.15	-1	1,329	-0.08%
2021/10/25	0	0.00	2	11.30	11.35	-2	1,338	-0.15%
2021/10/22	1	11.25	0	0.00	11.15	1	1,361	0.07%
2021/10/21	2	10.98	0	0.00	11.00	2	1,366	0.15%
2021/10/13	0	0.00	1	10.30	10.30	-1	1,672	-0.06%
2021/10/12	0	10.70	0	0.00	10.40	0	1,684	0.00%
2021/10/06	3	10.30	0	0.00	10.20	3	1,745	0.17%
2021/10/04	0	10.65	0	0.00	10.20	0	1,738	0.00%
2021/09/16	0	0.00	1	11.25	11.15	-1	1,808	-0.06%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/09	0	0.00	15	11.00	11.20	-15	1,861	-0.81%
2021/09/07	1	11.40	0	0.00	11.35	1	1,830	0.05%
2021/08/20	5	11.40	0	0.00	11.50	5	1,928	0.26%
2021/08/12	0	0.00	14	12.48	12.65	-14	1,974	-0.71%
2021/08/04	2	13.90	3	13.75	14.10	-1	2,129	-0.05%
2021/08/03	0	0.00	12	13.60	13.50	-12	2,160	-0.56%
2021/07/23	2	14.10	2	13.90	14.00	0	2,604	0.00%
2021/07/14	5	13.40	0	0.00	13.25	5	3,524	0.14%
2021/07/13	0	0.00	3	13.72	13.70	-3	3,579	-0.08%
2021/07/12	2	13.40	0	0.00	13.55	2	3,608	0.06%
2021/07/09	0	0.00	1	13.30	13.35	-1	3,795	-0.03%
2021/07/08	0	0.00	1	13.60	13.40	-1	3,902	-0.03%
2021/07/07	1	13.25	0	0.00	13.25	1	3,992	0.03%
2021/07/02	0	0.00	15	13.53	13.35	-15	4,318	-0.35%
2021/06/30	5	13.65	27	13.54	13.50	-22	4,552	-0.48%
2021/06/28	25	13.73	0	0.00	13.75	25	5,029	0.50%
2021/06/25	0	0.00	5	14.10	14.15	-5	5,310	-0.09%
2021/06/23	0	0.00	1	13.55	13.55	-1	5,450	-0.02%
2021/06/22	1	13.25	2	13.20	13.15	-1	5,483	-0.02%
2021/06/02	1	14.30	0	0.00	14.05	1	6,359	0.02%
2021/06/01	7	14.15	0	0.00	14.30	7	6,363	0.11%
2021/05/14	1	12.85	0	0.00	12.40	1	6,392	0.02%
2021/05/11	0	0.00	1	14.35	14.05	-1	6,343	-0.02%
2021/05/10	0	0.00	5	15.30	15.60	-5	6,320	-0.08%
2021/05/07	0	0.00	2	14.90	14.90	-2	6,300	-0.03%
2021/05/05	2	14.70	0	0.00	14.55	2	6,200	0.03%
2021/05/04	5	15.00	0	0.00	14.80	5	6,154	0.08%
2021/05/03	5	15.70	0	0.00	15.85	5	6,039	0.08%
2021/04/29	0	0.00	1	17.45	17.05	-1	5,940	-0.02%
2021/04/27	1	18.00	0	0.00	17.70	1	5,780	0.02%
2021/04/26	1	18.45	17	18.45	18.25	-16	5,597	-0.29%
2021/04/23	2	17.83	2	17.98	18.00	0	5,401	0.00%
2021/04/22	17	17.45	3	18.25	17.00	14	5,269	0.27%
2021/04/21	25	17.74	1	17.65	18.35	24	5,031	0.48%
2021/04/20	1	17.45	0	0.00	17.40	1	4,900	0.02%
2021/04/15	21	17.16	20	17.70	17.45	1	4,768	0.02%
2021/04/14	10	16.15	1	16.05	16.75	9	4,583	0.20%
2021/04/13	0	17.50	0	0.00	16.90	0	4,557	0.00%
2021/04/12	112	17.69	0	0.00	17.70	112	4,493	2.49%	大買/鉅額交易
2021/04/09	5	17.50	2	17.70	17.35	3	4,339	0.07%
2021/04/01	7	17.10	8	17.50	17.00	-1	4,311	-0.02%
2021/03/31	0	0.00	60	16.80	16.85	-60	4,099	-1.46%
2021/03/30	88	16.48	84	16.03	16.10	4	3,892	0.10%
2021/03/29	0	0.00	13	15.48	15.40	-13	3,593	-0.36%
2021/03/25	1	14.85	0	0.00	14.55	1	3,595	0.03%
2021/03/23	14	15.18	0	0.00	15.10	14	3,541	0.40%
2021/03/22	3	15.70	7	15.46	15.55	-4	3,447	-0.12%
2021/03/19	75	15.24	20	15.00	15.00	55	3,346	1.64%
2021/03/18	7	14.64	13	14.67	15.30	-6	3,049	-0.20%
2021/03/12	0	0.00	0.1	13.85	14.00	-0.1	2,967	0.00%
2021/03/08	0	14.00	0	0.00	13.50	0	3,479	0.00%
2021/02/26	0	0.00	10	13.90	14.20	-10	3,976	-0.25%
2021/02/24	0	0.00	1	14.30	13.95	-1	4,016	-0.02%
2021/02/22	4	13.85	1	14.00	14.05	3	4,684	0.06%
2021/02/19	0	0.00	2	13.60	13.50	-2	4,625	-0.04%
2021/02/17	2	12.80	2	13.05	13.10	0	4,609	0.00%
2021/02/04	0	0.00	10	12.85	12.70	-10	4,590	-0.22%
2021/02/03	10	13.43	0	0.00	13.00	10	4,579	0.22%
2021/02/01	15	12.50	15	12.74	12.75	0	4,465	0.00%
2021/01/22	0	0.00	0.6	12.55	12.65	-0.6	4,354	-0.01%
2021/01/14	0	0.00	1	14.15	14.05	-1	4,215	-0.02%
2021/01/13	0	0.00	1	14.00	14.00	-1	4,188	-0.02%
2021/01/12	7	13.29	3	13.35	13.30	4	4,103	0.10%
2021/01/11	0	0.00	6	13.97	13.80	-6	4,076	-0.15%
2021/01/08	1	13.65	3	13.60	13.60	-2	4,066	-0.05%
2021/01/07	1	13.70	0	0.00	13.80	1	4,093	0.02%
2021/01/06	12	14.51	0	0.00	13.80	12	4,117	0.29%
2021/01/05	2	14.30	5	14.40	14.30	-3	4,033	-0.07%
2021/01/04	5	14.10	0	0.00	14.25	5	3,993	0.13%
2020/12/30	9	14.27	0	0.00	14.25	9	3,931	0.23%
2020/12/29	8	14.49	0	0.00	14.50	8	3,900	0.21%
2020/12/28	0	0.00	2	14.85	14.85	-2	3,815	-0.05%
2020/12/25	2	13.98	0	0.00	14.10	2	3,536	0.06%
2020/12/24	10	14.40	4	14.55	14.05	6	3,515	0.17%
2020/12/22	1	13.80	0	0.00	13.80	1	3,450	0.03%
2020/12/21	5	13.50	0	0.00	13.60	5	3,323	0.15%
2020/12/11	3	13.62	1	13.60	13.60	2	3,222	0.06%
2020/12/09	3	14.45	0	0.00	14.10	3	3,119	0.10%
2020/12/08	3	13.85	0	0.00	13.85	3	3,059	0.10%
2020/12/07	9	14.22	21	14.50	14.25	-12	3,048	-0.39%
2020/12/04	10	14.00	6	14.42	14.50	4	2,894	0.14%
2020/12/03	9	13.76	3	13.85	13.65	6	2,678	0.22%
2020/12/02	1	14.00	1	14.05	13.90	0	2,725	0.00%
2020/12/01	6	14.23	1	13.90	14.30	5	2,750	0.18%
2020/11/30	0	0.00	2	14.10	13.70	-2	2,681	-0.07%
2020/11/27	1	12.85	1	12.80	12.95	0	2,474	0.00%
2020/11/20	17	12.96	112	12.82	12.65	-95	2,329	-4.08%	大賣/
2020/11/19	112	12.82	3	12.85	12.90	109	1,896	5.75%	大買/鉅額交易
2020/10/14	0	0.00	1	11.50	11.85	-1	1,837	-0.05%
2020/09/18	0	0.00	1	11.95	11.95	-1	2,341	-0.04%
2020/09/11	10	11.50	0	0.00	11.60	10	2,413	0.41%
2020/09/10	1	12.55	1	12.30	11.90	0	2,400	0.00%
2020/09/09	0	0.00	20	12.08	12.20	-20	2,363	-0.85%
2020/09/08	0	0.00	100	12.06	11.90	-100	2,353	-4.25%
2020/09/04	20	12.56	0	0.00	12.50	20	2,284	0.88%
2020/09/03	100	11.67	0	0.00	11.85	100	2,171	4.61%
2020/08/28	2	11.00	2	11.05	10.90	0	2,094	0.00%
2020/08/27	4	10.99	3	10.85	11.10	1	2,112	0.05%
2020/08/19	0	0.00	1	11.50	11.30	-1	2,077	-0.05%
2020/07/31	2	11.95	0	0.00	12.00	2	2,039	0.10%
2020/07/20	0	0.00	0	11.20	11.30	0	2,010	0.00%
2020/07/14	0	0.00	1	12.05	11.80	-1	2,014	-0.05%
2020/07/10	2	12.30	2	12.00	11.80	0	2,011	0.00%
2020/07/09	2	12.20	0	0.00	12.25	2	1,988	0.10%
2020/07/08	9	12.69	5	12.75	12.65	4	1,940	0.21%
2020/07/07	0	0.00	6.2	11.66	12.00	-6.2	1,684	-0.37%
2020/07/03	0	0.00	2	11.15	11.00	-2	1,589	-0.13%
2020/07/02	2	11.00	0	11.00	11.05	2	1,581	0.12%
2020/07/01	0	0.00	0.4	10.95	10.90	-0.4	1,589	-0.02%
2020/06/08	0	0.00	1	11.40	11.35	-1	1,807	-0.06%
2020/06/05	1	11.15	0	0.00	11.55	1	1,780	0.06%
2020/04/29	0	0.00	2	11.70	11.60	-2	1,812	-0.11%
2020/04/28	7	11.86	1	11.90	11.85	6	1,781	0.34%
2020/04/17	1	11.65	6	11.61	11.30	-5	1,833	-0.27%
2020/04/08	0	0.00	3	10.20	10.30	-3	2,025	-0.15%
2020/04/07	0	0.00	1	10.25	10.15	-1	2,007	-0.05%
2020/04/06	1	10.15	10	9.91	10.00	-9	1,996	-0.45%
2020/03/30	10	8.92	0	0.00	9.17	10	1,897	0.53%
2020/03/26	0	0.00	1	8.77	8.89	-1	1,865	-0.05%
2020/03/25	1	8.48	0	0.00	8.39	1	1,857	0.05%
2020/03/19	0	0.00	9	7.66	7.66	-9	1,914	-0.47%
2020/03/13	0	0.00	2	10.45	10.50	-2	1,807	-0.11%
2020/03/10	0	0.00	4	12.66	13.15	-4	1,731	-0.23%
2020/03/06	6	13.85	10	14.05	13.70	-4	1,661	-0.24%
2020/03/05	18	13.63	5	13.62	13.95	13	1,566	0.83%
2020/02/13	0	14.05	0	0.00	14.05	0	1,482	0.00%
2020/02/05	0	0.00	2	14.10	14.25	-2	1,462	-0.14%
2020/01/30	3	14.85	2	15.30	14.85	1	1,448	0.07%
2020/01/16	2	17.00	0	0.00	16.85	2	1,412	0.14%
2020/01/15	0	0.00	2	16.80	16.90	-2	1,402	-0.14%
2020/01/14	5	16.83	0	0.00	16.75	5	1,386	0.36%
2020/01/10	0	0.00	3	15.80	15.80	-3	1,292	-0.23%
2020/01/09	0	0.00	10	15.91	15.75	-10	1,295	-0.77%
2020/01/07	0	0.00	5	15.90	16.15	-5	1,274	-0.39%
2020/01/06	8	16.32	0	0.00	16.10	8	1,250	0.64%
2020/01/03	7	16.51	5	16.45	16.65	2	1,230	0.16%
2020/01/02	6	16.50	0	0.00	16.50	6	1,195	0.50%
2019/11/13	10	14.80	32	15.00	15.00	-22	1,173	-1.87%
2019/11/08	0	0.00	1	16.15	16.15	-1	1,134	-0.09%
2019/11/01	0	0.00	2	16.45	16.45	-2	1,166	-0.17%
2019/10/31	0	0.00	10	16.75	16.60	-10	1,182	-0.85%
2019/10/30	0	0.00	17	17.10	17.10	-17	1,166	-1.46%
2019/10/25	0	0.00	10	17.55	17.50	-10	1,166	-0.86%
2019/10/24	0	0.00	5	17.66	17.55	-5	1,175	-0.43%
2019/10/09	3	17.65	0	0.00	17.65	3	1,241	0.24%
2019/10/07	0	0.00	5	18.30	18.35	-5	1,212	-0.41%
2019/10/04	5	18.60	10	18.75	18.65	-5	1,205	-0.41%
2019/10/01	0	0.00	8	18.03	18.10	-8	1,111	-0.72%
2019/09/24	2	18.48	0	0.00	18.30	2	1,206	0.17%
2019/08/30	5	18.10	0	0.00	18.10	5	1,247	0.40%
2019/08/19	15	17.32	0	0.00	17.25	15	1,312	1.14%
2019/08/12	2	16.30	0	0.00	16.45	2	1,350	0.15%
2019/08/06	5	15.50	0	0.00	16.20	5	1,392	0.36%
2019/08/05	2	16.85	2	16.80	16.55	0	1,404	0.00%
2019/08/02	0	0.00	5	17.65	17.30	-5	1,409	-0.35%
2019/07/30	5	18.45	0	0.00	18.15	5	1,432	0.35%
2019/07/25	3	18.50	0	0.00	18.55	3	1,495	0.20%
2019/07/24	5	18.25	0	0.00	18.25	5	1,561	0.32%
2019/07/23	2	18.30	0	0.00	18.35	2	1,611	0.12%
2019/07/22	0	0.00	1	17.80	17.80	-1	1,642	-0.06%
2019/07/17	0	0.00	0.1	18.65	18.65	-0.1	2,214	-0.01%
2019/07/12	1	18.80	0	0.00	18.60	1	2,396	0.04%
2019/07/10	5	18.70	7	18.61	18.65	-2	2,715	-0.07%
2019/07/08	0	0.00	3	19.10	18.95	-3	2,886	-0.10%
2019/06/27	0	0.00	1	18.90	18.95	-1	3,214	-0.03%
2019/06/26	0	0.00	6	18.94	18.70	-6	3,248	-0.18%
2019/06/25	5	19.50	0	0.00	19.25	5	3,285	0.15%
2019/06/20	0	0.00	0.5	19.60	19.60	-0.5	3,676	-0.01%
2019/06/19	0	0.00	2	19.33	19.55	-2	3,892	-0.05%
2019/06/12	0	0.00	1	19.25	19.20	-1	4,474	-0.02%
2019/06/04	0	0.00	2	19.10	19.00	-2	5,196	-0.04%
2019/05/24	1	18.25	1	18.15	18.15	0	6,510	0.00%
2019/05/23	0	0.00	1	18.00	17.90	-1	6,798	-0.01%
2019/05/22	0	0.00	1	18.00	17.90	-1	6,934	-0.01%
2019/05/21	0	0.00	1	17.70	17.55	-1	7,131	-0.01%
2019/05/20	1	17.45	0	0.00	17.30	1	7,268	0.01%
2019/05/16	1	18.45	2	18.28	18.00	-1	8,159	-0.01%
2019/05/10	0	0.00	1	18.65	18.25	-1	8,636	-0.01%
2019/05/09	0	0.00	2	18.60	18.20	-2	8,684	-0.02%
2019/05/07	5	19.30	4	19.20	19.10	1	8,754	0.01%
2019/05/03	0	0.00	6	19.55	19.50	-6	8,868	-0.07%
2019/05/02	0	0.00	1	19.60	19.50	-1	8,861	-0.01%
2019/04/30	3	19.25	1	19.30	19.30	2	8,840	0.02%
2019/04/29	5	20.00	1	20.05	20.00	4	8,788	0.05%
2019/04/26	5	20.50	0	0.00	20.55	5	8,746	0.06%
2019/04/24	3	20.93	3	21.00	20.85	0	8,691	0.00%
2019/04/23	37	22.25	4	21.94	21.65	33	8,579	0.38%
2019/04/22	3	21.47	2	21.20	21.65	1	8,170	0.01%
2019/04/18	1	21.00	3	21.40	20.70	-2	8,058	-0.02%
2019/04/16	13	21.85	7	21.85	21.85	6	7,921	0.08%
2019/04/15	3	21.27	1	21.95	21.60	2	7,713	0.03%
2019/04/11	5	21.40	2	21.25	21.10	3	7,598	0.04%
2019/04/10	3	21.25	1	21.40	21.45	2	7,498	0.03%
2019/04/09	0	0.00	2	21.30	21.10	-2	7,482	-0.03%
2019/04/08	0	0.00	2	21.20	21.10	-2	7,475	-0.03%
2019/04/03	5	21.37	2	21.20	21.15	3	7,446	0.04%
2019/04/01	0	0.00	1	20.60	20.40	-1	7,315	-0.01%
2019/03/29	0	0.00	1	20.50	20.60	-1	7,273	-0.01%
2019/03/28	1	20.45	0	0.00	20.40	1	7,281	0.01%
2019/03/27	1	21.00	1	21.10	20.85	0	7,371	0.00%
2019/03/26	6	21.70	63	21.72	21.30	-57	7,649	-0.75%
2019/03/25	2	20.55	0	0.00	21.05	2	7,476	0.03%
2019/03/22	24	21.65	31	21.87	21.30	-7	7,428	-0.09%
2019/03/21	30	21.73	6	21.75	22.15	24	7,226	0.33%
2019/03/18	40	21.23	16	21.20	21.15	24	6,945	0.35%
2019/03/14	6	20.65	0	0.00	20.55	6	6,726	0.09%
2019/03/13	55	21.08	96	21.07	20.70	-41	6,777	-0.60%
2019/03/12	0	0.00	5	20.55	20.30	-5	6,556	-0.08%
2019/03/11	1	20.50	0	20.50	20.40	1	6,594	0.01%
2019/03/07	3	21.02	3	20.97	20.80	0	6,451	0.00%
2019/03/06	10	20.81	10	20.78	20.75	0	6,282	0.00%
2019/03/05	2	20.65	7	20.60	20.50	-5	6,401	-0.08%
2019/03/04	23	20.82	98	20.87	20.90	-75	6,402	-1.17%
2019/02/27	91	20.93	0	0.00	20.60	91	6,134	1.48%
2019/02/26	0	0.00	2	20.00	19.90	-2	5,759	-0.03%
2019/02/22	44	20.55	3	20.57	20.25	41	5,680	0.72%
2019/02/21	0	0.00	80	19.97	20.60	-80	5,529	-1.45%
2019/02/19	15	20.02	20	20.10	19.90	-5	5,320	-0.09%
2019/02/18	10	20.55	1	20.30	20.30	9	5,299	0.17%
2019/02/15	69	19.83	15	19.98	19.75	54	5,062	1.07%
2019/02/14	31	18.43	23	18.65	19.55	8	4,542	0.18%
2019/02/12	5	17.60	0	0.00	17.60	5	4,524	0.11%
2019/01/30	5	17.05	0	0.00	17.00	5	4,689	0.11%
2019/01/29	3	17.05	0	0.00	17.05	3	4,771	0.06%
2019/01/25	3	17.20	5	16.94	17.10	-2	5,187	-0.04%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/21	2	16.88	1	16.80	16.60	1	5,589	0.02%
2019/01/17	4	16.30	0	0.00	16.50	4	5,662	0.07%
2019/01/10	4	16.40	0	0.00	16.25	4	5,909	0.07%
2019/01/08	0	0.00	2	16.35	16.30	-2	5,981	-0.03%
2019/01/04	0	0.00	10	15.95	15.60	-10	6,167	-0.16%
2019/01/03	10	16.60	0	0.00	16.20	10	6,201	0.16%
2018/12/25	0	0.00	5	16.50	16.50	-5	6,623	-0.08%
2018/12/21	0	0.00	5	17.25	17.30	-5	6,885	-0.07%
2018/12/20	3	17.50	1	17.85	17.15	2	7,010	0.03%
2018/12/19	28	18.94	29	18.81	18.35	-1	6,916	-0.01%
2018/12/13	0	0.00	4	17.15	17.10	-4	6,541	-0.06%
2018/12/12	0	0.00	10	17.03	17.10	-10	6,567	-0.15%
2018/12/11	14	16.96	0	0.00	16.85	14	6,585	0.21%
2018/12/05	7	18.00	9	18.10	18.30	-2	6,779	-0.03%
2018/12/04	9	18.55	5	18.55	18.50	4	6,829	0.06%
2018/12/03	2	18.30	2	18.40	18.50	0	6,770	0.00%
2018/11/30	0	0.00	15	18.00	17.85	-15	6,647	-0.23%
2018/11/29	20	17.84	0	0.00	17.60	20	6,593	0.30%
2018/11/28	1	17.70	11	17.74	17.70	-10	6,479	-0.15%
2018/11/26	0	0.00	3	16.55	16.55	-3	6,309	-0.05%
2018/11/23	5	16.35	0	0.00	16.35	5	6,312	0.08%
2018/11/22	0	0.00	8	17.10	16.65	-8	6,292	-0.13%
2018/11/20	8	17.25	0	0.00	16.80	8	6,274	0.13%
2018/11/15	3	17.20	0	0.00	16.50	3	6,016	0.05%
2018/11/14	0	0.00	2	17.00	17.00	-2	5,907	-0.03%
2018/11/12	4	16.85	0	0.00	16.80	4	5,826	0.07%
2018/11/09	2	16.95	0	0.00	17.15	2	5,681	0.04%
2018/11/08	5	16.70	0	0.00	16.45	5	5,594	0.09%
2018/11/05	5	16.80	9	16.95	16.70	-4	5,505	-0.07%
2018/10/31	2	15.58	2	15.38	15.30	0	5,056	0.00%
2018/10/30	2	15.00	32	15.08	15.20	-30	4,960	-0.60%
2018/10/25	0	0.00	2	14.30	13.60	-2	4,938	-0.04%
2018/10/24	1	14.95	1	15.05	14.85	0	4,921	0.00%
2018/10/23	11	15.07	10	14.95	14.95	1	4,996	0.02%
2018/10/18	9	14.70	11	14.81	14.85	-2	5,176	-0.04%
2018/10/17	2	15.10	26	15.36	14.70	-24	5,450	-0.44%
2018/10/16	56	14.90	0	0.00	15.10	56	5,724	0.98%
2018/10/15	4	15.10	6	15.05	15.00	-2	6,193	-0.03%
2018/10/12	5	14.40	1	14.10	14.75	4	6,200	0.06%
2018/10/11	0	0.00	1	15.25	15.25	-1	6,345	-0.02%
2018/10/09	6	17.94	0	0.00	16.90	6	6,329	0.09%
2018/10/08	15	18.83	0	0.00	18.30	15	6,201	0.24%
2018/10/05	1	19.65	5	19.75	19.80	-4	6,196	-0.06%
2018/10/04	4	20.56	9	20.51	20.40	-5	6,228	-0.08%
2018/10/03	5	20.15	0	0.00	20.30	5	6,317	0.08%
2018/10/02	1	20.65	1	22.00	20.35	0	6,449	0.00%
2018/10/01	4	21.51	0	0.00	21.55	4	6,685	0.06%
2018/09/28	5	21.70	0	0.00	21.60	5	6,984	0.07%
2018/09/27	0	0.00	1	21.50	21.60	-1	6,970	-0.01%
2018/09/19	1	20.35	1	20.05	20.05	0	7,458	0.00%
2018/09/14	4	20.79	0	0.00	21.60	4	8,374	0.05%
2018/09/11	1	19.65	0	0.00	20.20	1	10,171	0.01%
2018/09/05	1	23.00	0	0.00	23.00	1	10,385	0.01%
2018/09/03	2	23.30	1	23.35	23.10	1	10,461	0.01%
2018/08/31	0	0.00	5	24.45	24.00	-5	10,473	-0.05%
2018/08/30	0	0.00	3	23.80	23.80	-3	10,375	-0.03%
2018/08/29	5	23.20	0	0.00	23.25	5	10,383	0.05%
2018/08/27	0	0.00	1	22.25	23.05	-1	10,485	-0.01%
2018/08/23	1	22.40	0	0.00	22.35	1	10,675	0.01%
2018/08/21	2	22.20	0	0.00	22.40	2	11,172	0.02%
2018/08/16	0	0.00	2	21.80	22.55	-2	11,174	-0.02%
2018/08/14	1	23.45	1	23.40	23.35	0	11,104	0.00%
2018/08/13	1	23.20	9	23.00	22.75	-8	11,218	-0.07%
2018/08/10	3	25.73	2	26.10	24.80	1	11,066	0.01%
2018/08/08	7	26.51	0	0.00	26.10	7	11,075	0.06%
2018/08/07	0	0.00	2	27.10	26.80	-2	11,112	-0.02%
2018/08/06	2	27.08	0	0.00	26.80	2	11,158	0.02%
2018/08/03	6	27.49	7	27.26	27.80	-1	11,206	-0.01%
2018/08/02	10	27.93	14	27.55	27.10	-4	11,191	-0.04%
2018/08/01	5	28.93	0	0.00	28.65	5	11,116	0.04%
2018/07/31	11	28.95	10	28.65	28.75	1	11,093	0.01%
2018/07/30	10	29.18	6	28.68	28.60	4	11,145	0.04%
2018/07/27	8	29.40	12	29.02	29.50	-4	11,101	-0.04%
2018/07/26	2	29.65	0	0.00	28.75	2	11,048	0.02%
2018/07/25	1	29.80	1	29.05	29.20	0	10,983	0.00%
2018/07/24	5	29.93	25	29.82	29.75	-20	10,894	-0.18%
2018/07/23	8	29.27	2	29.68	29.00	6	10,692	0.06%
2018/07/20	47	29.99	29	29.81	30.25	18	10,404	0.17%
2018/07/19	1	28.50	1	28.30	28.50	0	9,941	0.00%
2018/07/18	7	28.54	10	28.47	28.15	-3	9,977	-0.03%
2018/07/16	2	28.30	1	28.75	27.75	1	9,749	0.01%
2018/07/13	9	28.56	3	28.68	28.50	6	9,704	0.06%
2018/07/12	3	28.37	0	0.00	28.20	3	9,610	0.03%
2018/07/11	7	28.91	16	29.04	28.70	-9	9,559	-0.09%
2018/07/09	24	28.74	18	28.89	28.90	6	9,332	0.06%
2018/07/06	17	27.50	13	28.17	29.10	4	8,951	0.04%
2018/07/05	1	26.65	8	26.85	26.70	-7	8,674	-0.08%
2018/07/04	5	27.22	4	26.93	26.40	1	8,667	0.01%
2018/07/03	3	28.28	1	27.35	27.10	2	8,645	0.02%
2018/07/02	6	28.88	6	28.93	28.30	0	8,549	0.00%
2018/06/29	6	28.48	4	29.11	28.70	2	8,516	0.02%
2018/06/28	5	28.61	3	29.28	27.90	2	8,497	0.02%
2018/06/27	3	28.13	7	28.83	29.25	-4	8,282	-0.05%
2018/06/26	10	28.65	15	28.50	28.40	-5	7,862	-0.06%
2018/06/25	6	29.54	11	28.95	27.90	-5	7,912	-0.06%
2018/06/22	22	31.94	40	32.05	30.00	-18	7,719	-0.23%
2018/06/21	60	31.28	62	31.04	31.15	-2	7,077	-0.03%
2018/06/20	22	28.20	60	28.19	28.90	-38	6,337	-0.60%
2018/06/19	2	25.60	19	25.00	26.95	-17	5,755	-0.30%
2018/06/15	26	25.40	1	25.65	25.15	25	5,566	0.45%
2018/06/14	18	26.03	2	26.40	26.10	16	5,531	0.29%
2018/06/12	2	25.50	0	0.00	25.45	2	5,472	0.04%
2018/06/08	2	26.08	0	0.00	26.00	2	5,461	0.04%
2018/06/07	1	26.90	0	0.00	26.75	1	5,470	0.02%
2018/06/06	0	0.00	4	27.13	27.05	-4	5,647	-0.07%
2018/06/05	9	26.82	0	0.00	26.65	9	5,842	0.15%
2018/06/04	7	26.24	0	0.00	26.10	7	5,868	0.12%
2018/06/01	6	26.89	1	27.00	26.90	5	5,796	0.09%
2018/05/31	10	27.04	0	0.00	26.50	10	5,749	0.17%
2018/05/30	25	29.41	6	29.74	28.35	19	5,640	0.34%
2018/05/29	1	28.90	30	28.90	28.90	-29	5,324	-0.54%
2018/05/28	0	0.00	5	26.45	26.30	-5	5,210	-0.10%
2018/05/25	6	26.08	0	0.00	26.10	6	5,249	0.11%
2018/05/21	0	0.00	5	27.30	27.80	-5	5,422	-0.09%
2018/05/18	10	26.70	7	26.08	25.90	3	5,355	0.06%
2018/05/17	15	27.60	3	27.23	26.55	12	5,550	0.22%
2018/05/15	9	26.60	7	26.74	26.85	2	5,781	0.03%
2018/05/14	3	26.22	0	0.00	26.30	3	5,912	0.05%
2018/05/11	0	0.00	2	25.70	26.65	-2	6,014	-0.03%
2018/05/10	2	25.65	0	0.00	25.20	2	5,914	0.03%
2018/04/30	3	22.75	3	23.30	23.25	0	5,972	0.00%
2018/04/27	5	22.40	0	0.00	22.30	5	6,007	0.08%
2018/04/26	4	21.20	0	0.00	21.00	4	6,148	0.07%
2018/04/24	2	20.40	4	19.70	20.90	-2	6,808	-0.03%
2018/04/23	9	20.72	2	21.00	21.00	7	6,836	0.10%
2018/04/20	0	0.00	10	22.55	22.65	-10	7,062	-0.14%
2018/04/17	2	22.50	0	0.00	22.20	2	7,541	0.03%
2018/04/16	11	23.50	1	24.30	23.20	10	7,687	0.13%
2018/04/10	2	23.00	0	0.00	23.00	2	9,255	0.02%
2018/04/03	0	0.00	6	25.95	25.75	-6	10,503	-0.06%
2018/03/31	12	27.18	26	27.26	27.20	-14	11,562	-0.12%
2018/03/30	2	25.50	5	25.60	25.60	-3	11,431	-0.03%
2018/03/29	570	26.59	575	26.58	25.65	-5	11,564	-0.04%	大買/大賣/
2018/03/28	32	26.88	4	26.49	25.90	28	11,759	0.24%
2018/03/27	15	25.42	0	0.00	26.05	15	11,555	0.13%
2018/03/26	0	0.00	14	23.64	23.70	-14	11,556	-0.12%
2018/03/23	14	24.50	0	0.00	24.00	14	11,587	0.12%
2018/03/22	3	25.80	0	0.00	26.05	3	11,667	0.03%
2018/03/21	0	0.00	2	26.95	26.80	-2	11,725	-0.02%
2018/03/16	2	26.95	0	0.00	26.95	2	12,813	0.02%
2018/03/15	2	28.00	0	0.00	27.55	2	12,935	0.02%
2018/03/13	0	0.00	1	27.85	27.65	-1	13,221	-0.01%
2018/03/12	0	0.00	5	28.00	28.20	-5	13,332	-0.04%
2018/03/09	1	26.50	0	0.00	26.70	1	13,288	0.01%
2018/03/08	2	27.50	3	28.00	27.55	-1	13,430	-0.01%
2018/03/07	0	0.00	1	29.15	28.60	-1	13,633	-0.01%
2018/03/05	3	28.80	0	0.00	28.20	3	14,295	0.02%
2018/02/22	9	29.57	9	30.46	30.50	0	15,393	0.00%
2018/02/21	4	29.14	1	29.45	29.70	3	15,313	0.02%
2018/02/09	1	25.85	1	26.60	26.60	0	15,288	0.00%
2018/02/08	14	28.72	43	29.60	28.65	-29	15,097	-0.19%
2018/02/07	29	29.37	0	0.00	28.20	29	14,990	0.19%
2018/02/06	16	29.56	15	29.95	29.35	1	15,184	0.01%
2018/02/05	9	32.51	1	32.60	32.60	8	14,999	0.05%
2018/02/02	0	0.00	20	35.60	35.45	-20	14,916	-0.13%
2018/01/31	0	0.00	1	36.25	35.95	-1	15,019	-0.01%
2018/01/30	5	35.95	5	36.63	35.60	0	15,085	0.00%
2018/01/29	0	0.00	3	35.98	36.30	-3	15,087	-0.02%
2018/01/26	8	35.28	3	35.80	35.20	5	15,090	0.03%
2018/01/25	1	35.95	9	35.81	35.80	-8	15,332	-0.05%
2018/01/24	12	36.27	3	36.18	36.05	9	15,375	0.06%
2018/01/23	3	36.50	13	36.85	36.00	-10	15,722	-0.06%
2018/01/22	55	35.77	46	36.15	37.00	9	15,884	0.06%
2018/01/19	50	36.70	60	35.97	35.80	-10	15,980	-0.06%
2018/01/18	24	40.02	2	39.85	39.55	22	15,534	0.14%
2018/01/17	0	0.00	86	41.29	40.95	-86	15,414	-0.56%
2018/01/16	36	41.86	28	41.48	41.30	8	15,409	0.05%
2018/01/15	35	39.69	36	40.03	40.10	-1	15,291	-0.01%
2018/01/12	85	41.13	16	41.16	40.25	69	15,232	0.45%
2018/01/11	2	40.03	5	39.75	39.80	-3	15,086	-0.02%
2018/01/10	21	40.45	53	41.19	40.20	-32	15,058	-0.21%
2018/01/09	42	40.76	33	40.95	41.20	9	15,144	0.06%
2018/01/08	76	41.67	158	42.93	40.50	-82	15,071	-0.54%	大賣/
2018/01/05	50	44.54	4	44.78	44.35	46	14,699	0.31%
2018/01/04	12	44.96	20	45.07	44.15	-8	14,418	-0.06%
2018/01/03	30	44.37	34	43.08	44.80	-4	13,966	-0.03%
2018/01/02	91	39.26	64	39.69	40.75	27	13,344	0.20%