達運 (6120)-第一金-豐原券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股▲0.97%
262人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	17.23	17.00	-2	10,955	-0.02%
2024/04/24	0	0.00	3	16.85	16.80	-3	12,382	-0.02%
2024/04/23	4	16.89	19	17.16	16.70	-15	12,508	-0.12%
2024/04/22	3	16.82	7	16.75	16.80	-4	12,501	-0.03%
2024/04/19	5	15.53	2	15.50	15.75	3	12,587	0.02%
2024/04/18	2	15.83	3	15.95	15.90	-1	13,006	-0.01%
2024/04/17	7	15.79	2	15.75	15.60	5	14,719	0.03%
2024/04/16	27	15.83	3	16.08	15.60	24	15,102	0.16%
2024/04/15	1	16.95	0	0.00	16.40	1	15,356	0.01%
2024/04/12	7	16.91	10	17.08	16.75	-3	15,296	-0.02%
2024/04/11	2	17.48	2	17.58	17.15	0	15,201	0.00%
2024/04/10	0	0.00	11	17.72	17.55	-11	15,264	-0.07%
2024/04/09	9	17.74	2	17.78	17.25	7	15,120	0.05%
2024/04/08	19	18.40	4	18.49	17.90	15	14,805	0.10%
2024/04/03	5	17.88	28	18.03	18.60	-23	13,686	-0.17%
2024/04/02	6	17.27	9.5	17.29	16.95	-3.5	12,806	-0.03%
2024/04/01	0	0.00	6	16.61	16.55	-6	12,262	-0.05%
2024/03/28	4	16.18	0	0.00	16.15	4	12,089	0.03%
2024/03/27	0	0.00	2	15.90	15.95	-2	12,044	-0.02%
2024/03/26	4	16.35	16	16.05	15.90	-12	12,016	-0.10%
2024/03/22	0.5	16.00	0	0.00	15.95	0.5	11,882	0.00%
2024/03/21	1	15.75	0	0.00	15.80	1	11,845	0.01%
2024/03/20	5	15.89	0	0.00	15.65	5	11,799	0.04%
2024/03/19	2	15.90	0	0.00	15.85	2	11,777	0.02%
2024/03/15	2	15.73	1	15.70	15.75	1	11,764	0.01%
2024/03/14	0	0.00	1	15.75	15.65	-1	11,757	-0.01%
2024/03/13	3	16.30	5	16.40	15.95	-2	11,681	-0.02%
2024/03/12	6	16.78	11	16.91	16.95	-5	11,466	-0.04%
2024/03/11	1	16.50	3	16.40	16.50	-2	11,000	-0.02%
2024/03/08	0	0.00	2	15.15	15.00	-2	10,733	-0.02%
2024/03/07	4	15.36	1	15.40	15.35	3	10,660	0.03%
2024/03/06	4	15.80	1	16.10	15.60	3	10,579	0.03%
2024/03/05	4	16.04	3	16.02	16.05	1	10,524	0.01%
2024/03/04	6	15.55	6	15.60	15.50	0	10,356	0.00%
2024/03/01	5	15.50	8	15.48	15.40	-3	10,307	-0.03%
2024/02/29	4	15.61	0	0.00	15.65	4	10,277	0.04%
2024/02/27	1	15.80	3	16.27	15.80	-2	10,237	-0.02%
2024/02/23	11	16.36	0	0.00	16.20	11	10,157	0.11%
2024/02/22	2	16.43	1	16.55	16.35	1	10,080	0.01%
2024/02/21	2	16.60	1	16.70	16.50	1	10,022	0.01%
2024/02/20	8	16.85	1	16.90	16.65	7	9,965	0.07%
2024/02/19	11	17.06	3	17.07	16.85	8	9,869	0.08%
2024/02/16	7	17.09	130	16.91	17.10	-123	9,692	-1.27%	大賣/鉅額交易
2024/02/15	11	16.29	2	16.45	16.30	9	9,410	0.10%
2024/02/05	102	15.80	5	15.75	15.75	97	9,238	1.05%	大買/
2024/02/02	4	15.71	1.2	15.70	15.50	2.8	9,147	0.03%
2024/02/01	1	15.35	5	15.35	15.35	-4	9,110	-0.04%
2024/01/31	6	16.15	6	15.59	15.50	0	9,015	0.00%
2024/01/30	0	0.00	4	16.00	16.10	-4	8,903	-0.04%
2024/01/29	0	0.00	2	15.85	15.85	-2	8,780	-0.02%
2024/01/26	63	16.32	10	15.85	15.80	53	8,713	0.61%
2024/01/25	2	16.15	1	16.10	15.95	1	8,589	0.01%
2024/01/24	1	16.55	0	0.00	16.25	1	8,453	0.01%
2024/01/23	23	16.73	15	17.07	16.40	8	8,338	0.10%
2024/01/22	0	0.00	2	16.68	16.45	-2	8,093	-0.02%
2024/01/19	23	17.19	3	17.18	16.90	20	7,868	0.25%
2024/01/18	8	17.20	37	17.26	17.45	-29	7,224	-0.40%
2024/01/16	12.2	16.45	3	16.42	16.40	9.2	6,114	0.15%
2024/01/15	11	16.93	7	16.82	16.80	4	5,822	0.07%
2024/01/12	114	16.52	124	16.63	16.80	-10	5,465	-0.18%	大買/大賣/
2024/01/11	144.2	16.70	75	16.90	16.45	69.2	4,982	1.39%	大買/
2024/01/10	4	15.08	12	15.50	16.25	-8	3,206	-0.25%
2024/01/09	2	14.98	19	14.96	14.80	-17	2,785	-0.61%
2024/01/08	1	14.25	0	0.00	14.15	1	2,602	0.04%
2024/01/05	3	14.13	1	14.25	14.15	2	2,603	0.08%
2024/01/04	10	14.29	9	14.33	14.15	1	2,574	0.04%
2024/01/02	1	13.50	1	13.45	13.40	0	2,594	0.00%
2023/12/29	2	13.48	1	13.30	13.40	1	2,759	0.04%
2023/12/26	0	0.00	2	13.35	13.40	-2	3,005	-0.07%
2023/12/20	0	0.00	60	13.43	13.50	-60	3,214	-1.87%
2023/12/19	1	13.25	0	0.00	13.30	1	3,325	0.03%
2023/12/18	30	13.57	0	0.00	13.45	30	3,336	0.90%
2023/12/15	30	13.70	0	0.00	13.65	30	3,401	0.88%
2023/12/14	0	0.00	2	13.90	13.70	-2	3,554	-0.06%
2023/12/12	1	13.50	0	0.00	13.70	1	3,975	0.03%
2023/12/07	0	0.00	20	13.80	13.65	-20	4,921	-0.41%
2023/12/05	11	13.87	0	0.00	13.85	11	4,991	0.22%
2023/12/04	0	0.00	1	14.00	14.00	-1	5,037	-0.02%
2023/12/01	1	13.95	0	0.00	13.90	1	5,055	0.02%
2023/11/30	1	13.70	0	0.00	13.75	1	5,063	0.02%
2023/11/29	0	0.00	1	13.85	13.85	-1	5,040	-0.02%
2023/11/27	0	0.00	1	14.10	13.75	-1	5,065	-0.02%
2023/11/22	1	14.25	1	14.10	14.10	0	5,085	0.00%
2023/11/21	1	14.15	0	0.00	14.05	1	5,030	0.02%
2023/11/20	0	0.00	2	13.90	13.90	-2	5,056	-0.04%
2023/11/17	1	13.70	0	0.00	13.75	1	5,101	0.02%
2023/11/15	1	13.65	0	0.00	13.65	1	5,166	0.02%
2023/11/14	0	0.00	35	13.43	13.40	-35	5,191	-0.67%
2023/11/10	1	13.40	0	0.00	13.40	1	5,277	0.02%
2023/11/06	0	0.00	4	14.08	14.10	-4	5,703	-0.07%
2023/11/02	4	14.15	1	14.10	14.10	3	5,977	0.05%
2023/10/31	0	0.00	1	13.75	13.80	-1	6,021	-0.02%
2023/10/30	3	14.03	1	14.00	13.95	2	6,089	0.03%
2023/10/27	2	14.13	2	14.03	13.95	0	6,108	0.00%
2023/10/26	0	0.00	1	14.25	14.10	-1	6,188	-0.02%
2023/10/25	1	14.45	1	14.55	14.45	0	6,233	0.00%
2023/10/24	7	14.04	2	14.05	14.15	5	6,379	0.08%
2023/10/23	5	14.00	2	13.70	14.00	3	6,551	0.05%
2023/10/18	3	14.02	1	14.25	13.90	2	6,942	0.03%
2023/10/16	2	14.60	1	14.50	14.30	1	7,417	0.01%
2023/10/13	0	0.00	4	15.00	14.70	-4	7,394	-0.05%
2023/10/12	1	15.05	6	15.05	14.85	-5	7,571	-0.07%
2023/10/11	4	15.13	1	14.90	14.75	3	7,913	0.04%
2023/10/06	2	16.03	0	0.00	15.90	2	8,521	0.02%
2023/10/05	2	16.30	15	16.44	16.30	-13	9,007	-0.14%
2023/10/04	10	15.65	0	0.00	16.20	10	9,543	0.10%
2023/10/03	15	16.07	11	16.12	16.05	4	9,820	0.04%
2023/10/02	0	0.00	14	16.10	16.15	-14	9,763	-0.14%
2023/09/28	1	16.15	16	16.10	15.80	-15	9,746	-0.15%
2023/09/25	2	16.10	5	16.10	16.05	-3	9,699	-0.03%
2023/09/22	4	15.79	4	16.00	16.00	0	9,645	0.00%
2023/09/21	1	15.45	0	0.00	15.45	1	9,548	0.01%
2023/09/20	4	15.48	5	15.58	15.55	-1	9,535	-0.01%
2023/09/19	0	0.00	1	15.75	15.85	-1	9,608	-0.01%
2023/09/18	3	15.70	3	16.10	16.10	0	9,959	0.00%
2023/09/15	6	15.72	5	15.59	15.55	1	10,661	0.01%
2023/09/14	7	15.56	1	15.85	15.70	6	10,989	0.05%
2023/09/13	7	14.86	3	15.07	14.95	4	11,493	0.03%
2023/09/12	45	16.10	32	14.91	14.50	13	11,354	0.11%
2023/09/08	1	14.00	0	0.00	14.10	1	10,897	0.01%
2023/09/07	0	0.00	10	14.15	14.10	-10	10,884	-0.09%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/08/28	1	14.40	1	14.40	14.40	0	10,894	0.00%
2023/08/23	0	0.00	0	14.50	14.50	0	10,905	0.00%
2023/08/22	0	0.00	10	14.65	14.60	-10	10,845	-0.09%
2023/08/21	4	15.33	0	0.00	15.20	4	10,781	0.04%
2023/08/18	8	15.15	0	0.00	15.10	8	10,763	0.07%
2023/08/16	0	0.00	6	15.10	15.10	-6	10,657	-0.06%
2023/08/15	6	15.33	2	15.35	15.45	4	10,600	0.04%
2023/08/11	10	15.05	0	0.00	15.30	10	10,457	0.10%
2023/08/10	13	14.50	13	14.62	14.70	0	10,312	0.00%
2023/08/09	9	15.11	0	0.00	15.10	9	10,074	0.09%
2023/08/07	1	16.45	0	0.00	16.50	1	9,784	0.01%
2023/08/04	7	16.25	0	0.00	16.25	7	9,731	0.07%
2023/08/02	1	16.30	1	16.00	16.15	0	9,702	0.00%
2023/08/01	2	16.70	0	0.00	16.65	2	9,609	0.02%
2023/07/31	9	16.72	0	0.00	16.65	9	9,576	0.09%
2023/07/27	5	17.31	0	0.00	17.20	5	9,398	0.05%
2023/07/26	4	16.45	0	0.00	16.45	4	9,213	0.04%
2023/07/25	20	17.15	0.1	17.55	17.65	20	8,969	0.22%
2023/07/24	11	17.92	15	17.20	17.25	-4	8,812	-0.05%
2023/07/21	12	18.13	13	17.90	17.70	-1	8,670	-0.01%
2023/07/20	16	18.99	8	18.94	18.90	8	8,434	0.09%
2023/07/19	32	19.07	13	19.21	19.20	19	8,219	0.23%
2023/07/18	5	19.16	6	18.57	18.20	-1	7,875	-0.01%
2023/07/17	23	19.15	29	18.92	18.95	-6	7,689	-0.08%
2023/07/14	89	19.09	96	18.90	18.75	-7	7,505	-0.09%
2023/07/13	24	19.57	10.6	19.80	19.15	13.4	7,164	0.19%
2023/07/12	16.6	18.50	57	18.31	18.90	-40.4	6,415	-0.63%
2023/07/11	44	17.66	33.4	17.69	17.70	10.7	5,935	0.18%
2023/07/10	27.4	17.40	0.5	16.38	17.50	26.9	5,248	0.51%
2023/07/07	5	15.90	0	0.00	15.95	5	4,908	0.10%
2023/07/06	3	15.48	0	0.00	15.40	3	4,824	0.06%
2023/07/05	4	15.16	0	0.00	15.20	4	4,789	0.08%
2023/07/03	1.5	15.47	1	15.50	15.25	0.5	4,747	0.01%
2023/06/30	0	0.00	4	15.10	15.15	-4	4,708	-0.08%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/28	5	14.84	1	14.75	14.55	4	4,674	0.09%
2023/06/27	4	14.55	2	14.80	14.40	2	4,644	0.04%
2023/06/26	12	15.78	14	15.55	15.25	-2	4,497	-0.04%
2023/06/21	24	16.17	12	16.07	15.85	12	4,000	0.30%
2023/06/20	0	0.00	17.2	14.45	15.55	-17.2	3,047	-0.56%
2023/06/19	25.2	13.97	20	13.98	14.15	5.2	2,575	0.20%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/14	2	11.40	2	11.30	11.25	0	1,665	0.00%
2023/06/13	2	11.05	0	0.00	11.00	2	1,634	0.12%
2023/06/07	0	0.00	0.1	10.90	10.80	-0.1	1,573	-0.01%
2023/06/06	0.1	10.85	0	0.00	10.90	0.1	1,579	0.01%
2023/06/05	4	11.25	4	11.01	10.85	0	1,580	0.00%
2023/05/19	0	0.00	1	10.30	10.30	-1	1,518	-0.07%
2023/05/10	1	10.15	0	0.00	10.20	1	1,590	0.06%
2023/04/14	0	0.00	1	11.05	11.15	-1	1,448	-0.07%
2023/04/13	1	10.90	0	0.00	10.75	1	1,381	0.07%
2023/03/23	0	0.00	4	10.45	10.45	-4	1,223	-0.33%
2023/03/22	2	10.80	1	10.80	10.60	1	1,209	0.08%
2023/03/21	2	10.60	0	0.00	10.60	2	1,145	0.17%
2023/03/14	0	0.00	2	9.97	10.00	-2	1,073	-0.19%
2023/03/10	3	10.00	0	0.00	10.15	3	1,076	0.28%
2023/03/03	4	10.15	0	0.00	10.25	4	1,034	0.39%
2023/02/22	0	0.00	10	10.20	10.30	-10	939	-1.06%
2023/02/20	0	0.00	54	10.20	10.20	-54	868	-6.22%
2023/02/10	3	9.40	1	9.41	9.57	2	737	0.27%
2023/02/09	50	9.56	0	0.00	9.52	50	724	6.90%
2023/02/07	1	9.57	10	9.67	9.67	-9	705	-1.28%
2023/01/03	0	0.00	0.1	8.85	8.81	-0.1	662	-0.01%
2022/12/26	0	0.00	5	9.00	8.99	-5	704	-0.71%
2022/12/23	5	8.99	0	0.00	9.05	5	716	0.70%
2022/12/19	0	0.00	20	8.81	8.81	-20	783	-2.55%
2022/10/28	10	8.56	0	0.00	8.56	10	1,522	0.66%
2022/10/19	0	0.00	10	9.12	9.07	-10	1,581	-0.63%
2022/10/17	10	8.84	0	0.00	8.96	10	1,605	0.62%
2022/09/27	6	8.64	0	0.00	8.62	6	1,701	0.35%
2022/09/26	5	8.80	0	0.00	8.59	5	1,707	0.29%
2022/09/19	5	9.32	0	0.00	9.31	5	1,773	0.28%
2022/09/13	10	9.45	0	0.00	9.45	10	1,849	0.54%
2022/09/06	1	9.58	0	0.00	9.45	1	1,940	0.05%
2022/09/05	0	0.00	2	9.59	9.60	-2	1,962	-0.10%
2022/09/02	0	0.00	5	9.95	9.90	-5	1,958	-0.26%
2022/08/31	10	10.60	0	0.00	10.30	10	1,961	0.51%
2022/08/26	2	10.50	0	0.00	10.45	2	1,870	0.11%
2022/08/25	0	0.00	8	10.40	10.45	-8	2,126	-0.38%
2022/08/19	1	10.65	0	0.00	10.70	1	2,648	0.04%
2022/08/18	1	10.45	0	0.00	10.45	1	2,626	0.04%
2022/08/17	0	0.00	5	10.40	10.40	-5	2,661	-0.19%
2022/08/16	5	10.45	3	10.45	10.35	2	2,798	0.07%
2022/08/15	10	10.43	4	10.50	10.50	6	3,127	0.19%
2022/08/10	0	0.00	10	10.15	10.10	-10	3,125	-0.32%
2022/08/09	0	0.00	10	10.10	10.05	-10	3,139	-0.32%
2022/08/05	0	0.00	10	10.00	10.05	-10	3,160	-0.32%
2022/08/04	0	0.00	10	9.75	9.73	-10	3,161	-0.32%
2022/08/03	0	0.00	32	10.07	9.96	-32	3,145	-1.02%
2022/07/29	1	10.15	0	0.00	10.15	1	3,139	0.03%
2022/07/14	0	0.00	5	9.41	9.40	-5	3,157	-0.16%
2022/07/12	5	8.92	0	0.00	8.91	5	3,182	0.16%
2022/07/01	2	9.36	0	0.00	9.06	2	3,223	0.06%
2022/06/24	0	0.00	3	10.05	10.00	-3	3,266	-0.09%
2022/06/23	5	9.99	12	10.00	9.85	-7	3,276	-0.21%
2022/06/22	4	9.90	0	0.00	9.76	4	3,260	0.12%
2022/06/21	16	9.94	0	0.00	10.05	16	3,260	0.49%
2022/06/20	3	9.96	0	0.00	9.66	3	3,264	0.09%
2022/06/13	10	10.20	0	0.00	10.15	10	3,251	0.31%
2022/06/10	0	0.00	70	10.56	10.45	-70	3,247	-2.16%
2022/06/09	0	0.00	10	10.65	10.60	-10	3,235	-0.31%
2022/06/08	0	0.00	10	10.70	10.65	-10	3,197	-0.31%
2022/06/06	70	10.80	2	10.60	10.65	68	3,230	2.10%
2022/05/30	10	10.35	2	10.35	10.40	8	2,659	0.30%
2022/05/27	15	10.44	14	10.53	10.45	1	2,700	0.04%
2022/05/25	10	10.20	0	0.00	10.25	10	2,553	0.39%
2022/05/24	20	10.48	1	10.50	10.25	19	2,575	0.74%
2022/05/23	5	11.28	3	11.03	10.90	2	2,451	0.08%
2022/05/18	2	11.25	10	11.15	11.15	-8	2,169	-0.37%
2022/05/11	0	0.00	1	10.20	10.15	-1	2,242	-0.04%
2022/05/05	0	0.00	1	10.80	10.85	-1	2,445	-0.04%
2022/05/04	1	10.65	0	0.00	10.65	1	2,457	0.04%
2022/05/03	0	0.00	1	10.80	10.75	-1	2,489	-0.04%
2022/04/27	0	0.00	2	10.65	10.70	-2	2,599	-0.08%
2022/04/26	10	10.80	0	0.00	10.75	10	2,597	0.39%
2022/04/25	5	10.85	0	0.00	10.75	5	2,627	0.19%
2022/04/21	0	0.00	10	11.40	11.25	-10	2,739	-0.36%
2022/04/19	0	0.00	1	11.20	11.20	-1	3,010	-0.03%
2022/04/15	0	0.00	10	11.00	11.05	-10	3,583	-0.28%
2022/04/13	10	11.35	1	11.30	11.35	9	3,916	0.23%
2022/04/12	13	11.00	1	11.20	11.05	12	4,330	0.28%
2022/04/07	0	0.00	0.4	11.55	11.45	-0.4	6,608	-0.01%
2022/04/06	0	0.00	101	11.80	11.90	-101	6,749	-1.50%	大賣/鉅額交易
2022/04/01	22	11.99	0	0.00	11.95	22	7,088	0.31%
2022/03/31	2	12.10	0	0.00	12.10	2	7,157	0.03%
2022/03/30	2	12.28	0	0.00	12.25	2	7,207	0.03%
2022/03/29	2	12.40	0	0.00	12.30	2	7,276	0.03%
2022/03/22	0	0.00	1	13.00	13.10	-1	8,294	-0.01%
2022/03/21	2	13.05	0	0.00	12.90	2	9,065	0.02%
2022/03/18	10	13.30	1	13.20	13.15	9	10,021	0.09%
2022/03/17	1	13.00	1	13.20	13.05	0	10,283	0.00%
2022/03/16	2	12.75	0	0.00	12.75	2	10,964	0.02%
2022/03/11	10	13.20	1	13.00	13.20	9	11,265	0.08%
2022/03/10	0	0.00	7	13.13	13.10	-7	11,290	-0.06%
2022/03/09	1	12.90	0	0.00	12.80	1	11,254	0.01%
2022/03/08	2	12.18	51	12.20	12.15	-49	11,217	-0.44%
2022/03/07	1	12.10	4	12.25	12.20	-3	11,190	-0.03%
2022/03/04	52	12.80	1	13.00	12.80	51	11,281	0.45%
2022/03/03	0	0.00	10	13.00	13.00	-10	11,300	-0.09%
2022/03/02	0	0.00	50	13.10	13.00	-50	11,335	-0.44%
2022/03/01	0	0.00	1	13.05	13.15	-1	11,239	-0.01%
2022/02/24	3	13.03	0	0.00	12.85	3	11,276	0.03%
2022/02/23	2	13.55	0	0.00	13.55	2	11,268	0.02%
2022/02/22	1	13.60	0	0.00	13.60	1	11,281	0.01%
2022/02/21	0	0.00	2	13.88	14.00	-2	11,304	-0.02%
2022/02/18	1	13.70	0	0.00	13.85	1	11,289	0.01%
2022/02/17	1	13.85	0	0.00	13.85	1	11,282	0.01%
2022/02/15	0	0.00	2	14.10	13.90	-2	11,272	-0.02%
2022/02/11	0	0.00	2	14.38	14.30	-2	11,205	-0.02%
2022/02/10	103	14.32	1	14.40	14.20	102	11,154	0.91%	大買/鉅額交易
2022/02/09	1	14.25	3	14.20	14.30	-2	11,116	-0.02%
2022/02/07	1	13.50	1	13.00	13.45	0	11,009	0.00%
2022/01/26	0	0.00	1	12.90	12.70	-1	10,980	-0.01%
2022/01/25	1	12.75	0	0.00	12.75	1	10,972	0.01%
2022/01/21	3	13.35	0	0.00	13.25	3	10,923	0.03%
2022/01/20	1	14.00	0	0.00	13.70	1	10,900	0.01%
2022/01/19	0	0.00	10	13.55	13.60	-10	10,860	-0.09%
2022/01/18	20	13.84	10	13.75	13.75	10	10,828	0.09%
2022/01/17	0	0.00	3	13.53	13.65	-3	10,791	-0.03%
2022/01/14	0	0.00	19	13.16	13.35	-19	10,755	-0.18%
2022/01/12	4	14.00	4	14.19	14.00	0	10,594	0.00%
2022/01/11	10	14.30	5	14.24	14.15	5	10,392	0.05%
2022/01/10	23.1	14.82	15	14.68	14.40	8.1	10,207	0.08%
2022/01/07	1	15.05	6	14.88	14.55	-5	9,773	-0.05%
2022/01/06	7.2	15.08	4	15.39	15.15	3.2	9,598	0.03%
2022/01/05	5.1	15.13	5	15.51	14.90	0.1	9,413	0.00%
2022/01/04	9	15.43	29	15.35	15.10	-20	8,986	-0.22%
2022/01/03	54	16.20	217.2	16.06	16.10	-163.2	8,602	-1.90%	大賣/鉅額交易
2021/12/30	33	15.48	16	15.70	16.00	17	7,340	0.23%
2021/12/29	2	14.55	2	14.60	14.55	0	6,655	0.00%
2021/12/28	4	14.83	3.5	14.71	14.60	0.6	6,490	0.01%
2021/12/27	3	14.45	3	14.38	14.45	0	6,159	0.00%
2021/12/24	1	14.05	0	0.00	14.10	1	6,077	0.02%
2021/12/23	1.1	14.36	11	14.39	14.35	-9.9	6,005	-0.17%
2021/12/22	22	14.15	18	14.52	14.30	4	5,924	0.07%
2021/12/21	5	13.89	0	0.00	13.95	5	5,385	0.09%
2021/12/20	0	0.00	4	14.09	14.10	-4	5,307	-0.08%
2021/12/17	5	14.14	10	14.09	14.00	-5	5,250	-0.10%
2021/12/16	0.1	14.95	4	14.65	14.85	-3.9	5,064	-0.08%
2021/12/15	241.5	14.80	58.5	14.98	14.60	183	4,812	3.80%	大買/鉅額交易
2021/12/14	38.4	15.12	37.5	15.22	14.10	0.9	4,038	0.02%
2021/12/13	0	0.00	8	15.06	15.55	-8	3,048	-0.26%
2021/12/10	18.2	13.84	26	13.46	14.15	-7.8	2,758	-0.28%
2021/12/09	0	0.00	37	12.31	12.90	-37	2,045	-1.81%
2021/12/08	0.5	11.65	10	11.55	11.75	-9.5	1,838	-0.52%
2021/12/07	1	11.90	10	11.70	11.50	-9	1,810	-0.50%
2021/12/06	0	0.00	5	11.60	11.45	-5	1,682	-0.30%
2021/12/03	0	0.00	2	11.20	11.20	-2	1,678	-0.12%
2021/12/02	0	0.00	2	11.15	11.05	-2	1,683	-0.12%
2021/12/01	5	11.10	0	0.00	11.10	5	1,688	0.30%
2021/11/26	15	10.97	2	11.03	10.90	13	1,524	0.85%
2021/11/23	2	11.70	20	11.32	11.25	-18	1,424	-1.26%
2021/11/22	20	11.50	0	0.00	11.70	20	1,376	1.45%
2021/11/19	11	11.29	0	0.00	11.30	11	1,324	0.83%
2021/11/18	4	11.49	0	0.00	11.50	4	1,294	0.31%
2021/11/16	0	0.00	5	11.05	10.90	-5	1,240	-0.40%
2021/11/15	5	10.95	0	0.00	10.85	5	1,236	0.40%
2021/11/12	1	11.05	0	0.00	10.90	1	1,226	0.08%
2021/11/08	0	0.00	5	11.30	11.40	-5	1,220	-0.41%
2021/11/05	10	11.30	0	0.00	11.25	10	1,265	0.79%
2021/11/03	5	11.15	0	0.00	11.15	5	1,273	0.39%
2021/10/27	0	0.00	2	11.10	11.15	-2	1,329	-0.15%
2021/10/26	2	11.40	0	0.00	11.20	2	1,332	0.15%
2021/10/25	5	11.30	0	0.00	11.35	5	1,338	0.37%
2021/10/22	0	0.00	2	11.05	11.15	-2	1,361	-0.15%
2021/10/08	2	10.60	0	0.00	10.60	2	1,688	0.12%
2021/10/04	10	10.20	0	0.00	10.20	10	1,738	0.58%
2021/10/01	0.1	11.05	0	0.00	10.85	0.1	1,715	0.00%
2021/09/02	5	11.75	0	0.00	11.75	5	1,823	0.27%
2021/08/25	1	12.20	0	0.00	12.15	1	1,883	0.05%
2021/08/23	0	0.00	5	11.95	12.15	-5	1,923	-0.26%
2021/08/20	1	11.40	15	11.55	11.50	-14	1,928	-0.73%
2021/08/19	5	11.70	0	0.00	11.40	5	1,928	0.26%
2021/08/11	11	12.98	0	0.00	12.50	11	1,996	0.55%
2021/08/05	22	13.55	0	0.00	13.55	22	2,111	1.04%
2021/08/04	0	0.00	12	13.89	14.10	-12	2,129	-0.56%
2021/08/03	4	13.50	4	13.75	13.50	0	2,160	0.00%
2021/07/28	10	13.30	0	0.00	13.35	10	2,338	0.43%
2021/07/22	0	0.00	15	13.73	13.80	-15	2,696	-0.56%
2021/07/21	6	13.55	0	0.00	13.15	6	2,834	0.21%
2021/07/20	11	13.68	0	0.00	13.45	11	3,015	0.36%
2021/07/19	0	0.00	3	14.15	14.25	-3	3,107	-0.10%
2021/07/16	0	0.00	10	13.75	13.60	-10	3,274	-0.31%
2021/07/14	10	13.35	2	13.40	13.25	8	3,524	0.23%
2021/07/13	0	0.00	10	13.90	13.70	-10	3,579	-0.28%
2021/07/09	5	13.25	0	0.00	13.35	5	3,795	0.13%
2021/07/08	0	0.00	5	13.65	13.40	-5	3,902	-0.13%
2021/07/07	0	0.00	3	13.25	13.25	-3	3,992	-0.08%
2021/07/06	10	13.50	0	0.00	13.50	10	4,159	0.24%
2021/07/05	0	0.00	11	13.86	13.75	-11	4,274	-0.26%
2021/07/02	1	13.25	0	0.00	13.35	1	4,318	0.02%
2021/07/01	1	13.55	0	0.00	13.25	1	4,421	0.02%
2021/06/29	4	13.45	0	0.00	13.40	4	4,776	0.08%
2021/06/28	10	13.75	0	0.00	13.75	10	5,029	0.20%
2021/06/24	0	0.00	16	13.85	13.85	-16	5,440	-0.29%
2021/06/23	0	0.00	5	13.45	13.55	-5	5,450	-0.09%
2021/06/21	6	13.30	0	0.00	13.25	6	5,511	0.11%
2021/06/18	10	13.68	5	14.10	13.65	5	5,603	0.09%
2021/06/17	0	0.00	15	14.00	14.00	-15	5,734	-0.26%
2021/06/10	20	13.70	0	0.00	13.65	20	6,348	0.32%
2021/06/09	0	0.00	1	13.80	13.70	-1	6,371	-0.02%
2021/05/31	0	0.00	20	13.85	13.80	-20	6,353	-0.31%
2021/05/26	5	13.45	0	0.00	13.55	5	6,377	0.08%
2021/05/21	20	12.50	0	0.00	12.85	20	6,448	0.31%
2021/05/18	0	0.00	40	11.64	12.30	-40	6,486	-0.62%
2021/05/17	0	0.00	30	11.85	11.20	-30	6,454	-0.46%
2021/05/14	20	12.55	20	13.00	12.40	0	6,392	0.00%
2021/05/13	0	0.00	40	12.33	12.45	-40	6,367	-0.63%
2021/05/12	10	12.75	0	0.00	12.70	10	6,401	0.16%
2021/05/11	40	14.45	0	0.00	14.05	40	6,343	0.63%
2021/05/10	0	0.00	23	15.19	15.60	-23	6,320	-0.36%
2021/05/07	20	15.00	0	0.00	14.90	20	6,300	0.32%
2021/05/06	20	14.45	0	0.00	14.35	20	6,262	0.32%
2021/05/05	20	14.60	20	14.90	14.55	0	6,200	0.00%
2021/05/04	10	14.45	0	0.00	14.80	10	6,154	0.16%
2021/05/03	2	16.20	0	0.00	15.85	2	6,039	0.03%
2021/04/29	0	0.00	2	17.75	17.05	-2	5,940	-0.03%
2021/04/27	10	17.70	10	17.60	17.70	0	5,780	0.00%
2021/04/26	15	18.37	12	18.17	18.25	3	5,597	0.05%
2021/04/23	12	17.93	20	17.65	18.00	-8	5,401	-0.15%
2021/04/22	30	17.65	1	18.25	17.00	29	5,269	0.55%
2021/04/21	0	0.00	12	18.32	18.35	-12	5,031	-0.24%
2021/04/16	10	17.40	20	17.50	17.40	-10	4,822	-0.21%
2021/04/15	2	17.60	0	0.00	17.45	2	4,768	0.04%
2021/04/14	12	16.48	2	16.75	16.75	10	4,583	0.22%
2021/04/13	10	17.50	5	17.56	16.90	5	4,557	0.11%
2021/04/12	0	0.00	12	17.91	17.70	-12	4,493	-0.27%
2021/04/09	0	0.00	1	17.65	17.35	-1	4,339	-0.02%
2021/04/08	14	17.35	2	17.25	17.30	12	4,247	0.28%
2021/04/07	0	0.00	6	17.34	17.35	-6	4,208	-0.14%
2021/04/06	2	16.90	31	17.22	16.85	-29	4,178	-0.69%
2021/04/01	24	17.42	12	17.45	17.00	12	4,311	0.28%
2021/03/31	9	16.89	19	16.84	16.85	-10	4,099	-0.24%
2021/03/30	28	16.18	10	16.12	16.10	18	3,892	0.46%
2021/03/29	22	15.65	30	15.28	15.40	-8	3,593	-0.22%
2021/03/25	9	14.67	0	0.00	14.55	9	3,595	0.25%
2021/03/24	0	0.00	2	14.90	14.90	-2	3,567	-0.06%
2021/03/22	0	0.00	1	15.65	15.55	-1	3,447	-0.03%
2021/03/19	28	15.08	7	15.07	15.00	21	3,346	0.63%
2021/03/18	17	15.06	0	0.00	15.30	17	3,049	0.56%
2021/03/17	2	13.95	50.2	13.95	13.95	-48.2	2,838	-1.70%
2021/03/10	0	0.00	15	13.85	13.80	-15	3,338	-0.45%
2021/03/09	0	0.00	10	13.65	13.65	-10	3,383	-0.30%
2021/03/05	3	13.50	0	0.00	13.50	3	3,730	0.08%
2021/02/26	0	0.00	19	14.16	14.20	-19	3,976	-0.48%
2021/02/23	0	0.00	1	14.15	14.10	-1	4,399	-0.02%
2021/02/22	0	0.00	15	14.07	14.05	-15	4,684	-0.32%
2021/02/17	0	0.00	7	13.04	13.10	-7	4,609	-0.15%
2021/02/03	0	0.00	3	13.02	13.00	-3	4,579	-0.07%
2021/02/02	6	12.63	0	0.00	12.50	6	4,487	0.13%
2021/02/01	7	12.41	0	0.00	12.75	7	4,465	0.16%
2021/01/29	2	12.25	0	0.00	12.25	2	4,401	0.05%
2021/01/28	5	12.31	0.3	12.28	12.30	4.7	4,375	0.11%
2021/01/26	4	12.53	0	0.00	12.50	4	4,367	0.09%
2021/01/15	1	13.50	0	0.00	13.55	1	4,250	0.02%
2021/01/13	0	0.00	5	14.16	14.00	-5	4,188	-0.12%
2021/01/07	0	0.00	1	13.90	13.80	-1	4,093	-0.02%
2021/01/06	14	14.03	8	14.64	13.80	6	4,117	0.15%
2020/12/31	7	14.06	0	0.00	14.10	7	3,966	0.18%
2020/12/30	3	14.20	0	0.00	14.25	3	3,931	0.08%
2020/12/29	10	14.45	4	14.44	14.50	6	3,900	0.15%
2020/12/28	4	14.85	26	14.84	14.85	-22	3,815	-0.58%
2020/12/25	1	13.90	0	0.00	14.10	1	3,536	0.03%
2020/12/24	2	14.05	7	14.47	14.05	-5	3,515	-0.14%
2020/12/22	0	0.00	4	14.25	13.80	-4	3,450	-0.12%
2020/12/21	4	13.33	0	0.00	13.60	4	3,323	0.12%
2020/12/18	4	13.75	0	0.00	13.70	4	3,302	0.12%
2020/12/17	1	13.85	0	0.00	13.85	1	3,288	0.03%
2020/12/15	2	13.75	3	14.00	13.65	-1	3,289	-0.03%
2020/12/11	5	13.59	4	13.35	13.60	1	3,222	0.03%
2020/12/10	6	14.10	2	14.10	13.95	4	3,164	0.13%
2020/12/08	8	13.94	0	0.00	13.85	8	3,059	0.26%
2020/12/07	17	14.21	28	14.73	14.25	-11	3,048	-0.36%
2020/12/04	22	14.23	2	14.18	14.50	20	2,894	0.69%
2020/12/03	2	13.70	35	13.79	13.65	-33	2,678	-1.23%
2020/12/02	3	14.03	0	0.00	13.90	3	2,725	0.11%
2020/12/01	36	14.13	0	0.00	14.30	36	2,750	1.31%
2020/11/30	4	13.45	30	13.38	13.70	-26	2,681	-0.97%
2020/11/27	10	12.85	0	0.00	12.95	10	2,474	0.40%
2020/11/26	20	12.68	0	0.00	12.70	20	2,480	0.81%
2020/11/25	0	0.00	4	12.75	12.55	-4	2,452	-0.16%
2020/11/20	2	13.25	0	0.00	12.65	2	2,329	0.09%
2020/11/05	0	0.00	3	11.15	11.10	-3	1,645	-0.18%
2020/10/07	0	0.00	2	11.20	11.25	-2	1,861	-0.11%
2020/09/09	0	0.00	1	12.05	12.20	-1	2,363	-0.04%
2020/09/08	0	0.00	3	11.90	11.90	-3	2,353	-0.13%
2020/09/07	3	12.35	3	12.48	12.15	0	2,355	0.00%
2020/09/04	6	12.38	6	12.00	12.50	0	2,284	0.00%
2020/09/03	7	11.90	3	11.82	11.85	4	2,171	0.18%
2020/09/02	2	11.20	3	11.05	11.15	-1	1,993	-0.05%
2020/09/01	3	11.30	0	0.00	11.10	3	2,031	0.15%
2020/08/24	0	0.00	120	10.66	10.60	-120	2,117	-5.67%	大賣/鉅額交易
2020/08/21	0	0.00	150	10.53	10.60	-150	2,125	-7.06%	大賣/鉅額交易
2020/08/20	20	10.40	1	10.40	10.40	19	2,123	0.89%
2020/08/17	1	11.55	1	11.75	11.70	0	2,075	0.00%
2020/08/10	1	11.70	0	0.00	11.40	1	2,035	0.05%
2020/08/04	50	11.82	0	0.00	11.80	50	2,050	2.44%
2020/08/03	0	0.00	3	11.80	11.80	-3	2,056	-0.15%
2020/07/31	3	11.80	0	0.00	12.00	3	2,039	0.15%
2020/07/30	0	0.00	21	11.15	11.00	-21	1,949	-1.08%
2020/07/29	0	0.00	30	11.00	10.90	-30	1,951	-1.54%
2020/07/28	63	10.93	0	0.00	10.75	63	1,958	3.22%
2020/07/27	133	11.25	0	0.00	11.20	133	1,951	6.82%	大買/鉅額交易
2020/07/24	41	11.30	0	0.00	11.25	41	1,988	2.06%
2020/07/23	0	0.00	1	11.70	11.60	-1	2,022	-0.05%
2020/07/22	3	11.85	0	0.00	11.65	3	2,039	0.15%
2020/07/21	0	0.00	1	11.60	11.80	-1	2,025	-0.05%
2020/07/10	1	12.10	2	12.15	11.80	-1	2,011	-0.05%
2020/07/09	0	0.00	10	12.25	12.25	-10	1,988	-0.50%
2020/07/08	36	12.61	2	12.95	12.65	34	1,940	1.75%
2020/06/22	0	0.00	3	11.40	11.25	-3	1,665	-0.18%
2020/06/11	0	0.00	6	10.85	10.85	-6	1,733	-0.35%
2020/06/08	0	0.00	4	11.40	11.35	-4	1,807	-0.22%
2020/06/05	12	11.28	2	11.55	11.55	10	1,780	0.56%
2020/06/04	0	0.00	6	10.78	10.55	-6	1,705	-0.35%
2020/06/03	0	0.00	8	10.78	10.75	-8	1,725	-0.46%
2020/06/01	12	10.48	0	0.00	10.45	12	1,891	0.63%
2020/05/29	0	0.00	1	10.20	10.00	-1	1,885	-0.05%
2020/05/22	0	0.00	3	10.65	10.30	-3	1,885	-0.16%
2020/05/11	0	0.00	2	11.60	11.60	-2	1,844	-0.11%
2020/05/06	2	11.45	0	0.00	11.35	2	1,810	0.11%
2020/05/04	2	11.53	2	11.50	11.50	0	1,809	0.00%
2020/04/29	5	11.60	21	11.60	11.60	-16	1,812	-0.88%
2020/04/28	0	0.00	2	11.95	11.85	-2	1,781	-0.11%
2020/04/27	2	11.25	2	11.50	11.45	0	1,758	0.00%
2020/04/24	1	11.25	0	0.00	11.15	1	1,750	0.06%
2020/04/16	0	0.00	3	11.45	11.35	-3	1,816	-0.17%
2020/04/15	2	11.15	5	11.05	11.25	-3	1,812	-0.17%
2020/04/14	3	10.75	0	0.00	10.80	3	1,811	0.17%
2020/04/13	0	0.00	7	10.42	10.45	-7	1,826	-0.38%
2020/04/07	12	10.18	0	0.00	10.15	12	2,007	0.60%
2020/04/06	0	0.00	6	9.93	10.00	-6	1,996	-0.30%
2020/03/31	4	9.28	0	0.00	9.28	4	1,908	0.21%
2020/03/30	0	0.00	2	9.23	9.17	-2	1,897	-0.11%
2020/03/27	1	9.03	5	9.25	9.25	-4	1,890	-0.21%
2020/03/25	10	8.48	10	8.48	8.39	0	1,857	0.00%
2020/03/24	10	7.80	10	7.90	7.96	0	1,864	0.00%
2020/03/23	0	0.00	3	7.60	7.45	-3	1,895	-0.16%
2020/03/20	3	8.12	4	7.82	7.93	-1	1,909	-0.05%
2020/03/18	0	0.00	4	9.21	8.51	-4	1,893	-0.21%
2020/03/17	18	9.44	0	0.00	9.20	18	1,863	0.97%
2020/03/16	2	10.70	3	10.55	10.20	-1	1,821	-0.05%
2020/03/13	6	10.46	3	10.50	10.50	3	1,807	0.17%
2020/03/12	0	0.00	4	12.16	11.60	-4	1,760	-0.23%
2020/03/11	0	0.00	4	13.15	12.70	-4	1,717	-0.23%
2020/03/10	0	0.00	1	13.15	13.15	-1	1,731	-0.06%
2020/03/09	1	13.25	6	13.15	12.90	-5	1,701	-0.29%
2020/03/06	0	0.00	6	13.93	13.70	-6	1,661	-0.36%
2020/03/05	12	13.74	10	13.95	13.95	2	1,566	0.13%
2020/03/04	10	12.70	1	12.65	12.70	9	1,466	0.61%
2020/03/03	1	13.15	0	0.00	12.90	1	1,451	0.07%
2020/03/02	20	12.89	11	13.03	12.90	9	1,444	0.62%
2020/02/26	1	13.70	0	0.00	13.55	1	1,429	0.07%
2020/02/25	15	13.37	10	13.55	13.55	5	1,428	0.35%
2020/02/21	1	14.15	3	14.07	14.00	-2	1,446	-0.14%
2020/02/20	0	0.00	30	14.20	14.15	-30	1,436	-2.09%
2020/02/19	0	0.00	6	14.20	14.20	-6	1,435	-0.42%
2020/02/13	0	0.00	2	14.25	14.05	-2	1,482	-0.13%
2020/02/12	0	0.00	1	14.20	14.25	-1	1,485	-0.07%
2020/02/10	1	14.00	0	0.00	13.90	1	1,479	0.07%
2020/02/06	0	0.00	1	14.30	14.50	-1	1,466	-0.07%
2020/02/05	0	0.00	2	14.10	14.25	-2	1,462	-0.14%
2020/02/04	2	14.00	0	0.00	14.15	2	1,458	0.14%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/17	0	0.00	3	16.75	16.75	-3	1,420	-0.21%
2020/01/16	13	16.91	14	16.90	16.85	-1	1,412	-0.07%
2020/01/15	0	0.00	20	16.75	16.90	-20	1,402	-1.43%
2020/01/14	32	16.80	2	16.75	16.75	30	1,386	2.16%
2020/01/13	0	0.00	1	16.10	16.50	-1	1,318	-0.08%
2020/01/10	1	15.90	0	0.00	15.80	1	1,292	0.08%
2020/01/09	0	0.00	18	15.95	15.75	-18	1,295	-1.39%
2020/01/08	20	15.85	2	16.00	15.85	18	1,288	1.40%
2020/01/07	0	0.00	1	16.05	16.15	-1	1,274	-0.08%
2020/01/06	1	16.15	0	0.00	16.10	1	1,250	0.08%
2020/01/03	9	16.43	4	16.40	16.65	5	1,230	0.41%
2020/01/02	27	16.45	2	15.70	16.50	25	1,195	2.09%
2019/12/30	2	15.20	0	0.00	15.15	2	1,190	0.17%
2019/12/27	0	0.00	1	15.15	15.15	-1	1,217	-0.08%
2019/12/24	0	0.00	40	15.10	15.10	-40	1,248	-3.20%
2019/12/23	0	0.00	110	15.20	15.15	-110	1,253	-8.77%	大賣/鉅額交易
2019/12/19	1	15.70	16	15.72	15.70	-15	1,270	-1.18%
2019/12/18	1	15.65	2	15.50	15.65	-1	1,299	-0.08%
2019/12/17	1	15.40	0	0.00	15.35	1	1,263	0.08%
2019/12/16	8	15.25	0	0.00	15.25	8	1,236	0.65%
2019/12/13	150	14.66	0	0.00	14.45	150	1,184	12.67%	大買/鉅額交易
2019/12/10	1	15.10	0	0.00	15.10	1	1,153	0.09%
2019/12/09	0	0.00	3	15.00	15.00	-3	1,145	-0.26%
2019/12/06	0	0.00	3	15.00	14.90	-3	1,145	-0.26%
2019/12/05	6	15.01	4	14.79	15.10	2	1,144	0.17%
2019/11/22	2	15.30	0	0.00	15.15	2	1,210	0.17%
2019/11/20	2	14.95	0	0.00	15.15	2	1,188	0.17%
2019/11/15	0	0.00	3	14.95	14.95	-3	1,174	-0.26%
2019/11/13	1	15.00	0	0.00	15.00	1	1,173	0.09%
2019/11/12	3	15.42	0	0.00	15.40	3	1,128	0.27%
2019/11/06	0	0.00	10	16.65	16.55	-10	1,130	-0.88%
2019/11/04	10	16.75	0	0.00	16.65	10	1,149	0.87%
2019/10/31	1	16.60	0	0.00	16.60	1	1,182	0.08%
2019/10/28	1	17.70	46	17.60	17.40	-45	1,168	-3.85%
2019/10/25	54	17.55	8	17.55	17.50	46	1,166	3.94%
2019/10/23	35	17.80	35	17.70	17.65	0	1,186	0.00%
2019/10/14	0	0.00	1	17.75	17.65	-1	1,231	-0.08%
2019/10/08	1	17.80	0	0.00	17.80	1	1,239	0.08%
2019/10/04	1	19.00	0	0.00	18.65	1	1,205	0.08%
2019/09/27	2	17.65	0	0.00	17.55	2	1,105	0.18%
2019/09/23	0	0.00	10	18.20	18.20	-10	1,185	-0.84%
2019/09/18	10	17.40	0	0.00	17.50	10	1,172	0.85%
2019/09/16	0	0.00	10	17.80	17.65	-10	1,175	-0.85%
2019/09/12	0	0.00	20	17.78	17.80	-20	1,188	-1.68%
2019/09/09	30	18.12	0	0.00	17.95	30	1,228	2.44%
2019/09/05	0	0.00	20	18.05	17.90	-20	1,234	-1.62%
2019/09/03	0	0.00	10	18.40	18.00	-10	1,240	-0.81%
2019/08/19	10	17.15	0	0.00	17.25	10	1,312	0.76%
2019/07/23	19	18.43	0	0.00	18.35	19	1,611	1.18%
2019/07/19	0	0.00	1	18.05	18.00	-1	1,675	-0.06%
2019/07/11	0	0.00	1	18.75	18.85	-1	2,482	-0.04%
2019/07/10	1	18.60	0	0.00	18.65	1	2,715	0.04%
2019/07/09	0	0.00	2	18.65	18.55	-2	2,865	-0.07%
2019/07/03	2	19.63	0	0.00	19.40	2	3,047	0.07%
2019/07/02	3	19.60	0	0.00	19.95	3	3,071	0.10%
2019/06/27	1	19.00	0	0.00	18.95	1	3,214	0.03%
2019/06/26	0	0.00	3	19.22	18.70	-3	3,248	-0.09%
2019/06/25	0	0.00	3	19.42	19.25	-3	3,285	-0.09%
2019/06/24	1	19.55	0	0.00	19.55	1	3,327	0.03%
2019/06/21	1	19.70	0	0.00	19.55	1	3,581	0.03%
2019/06/20	5	19.58	0	0.00	19.60	5	3,676	0.14%
2019/06/19	0	0.00	12	19.58	19.55	-12	3,892	-0.31%
2019/06/10	0	0.00	2	19.15	18.90	-2	4,831	-0.04%
2019/06/04	2	19.20	0	0.00	19.00	2	5,196	0.04%
2019/06/03	0	0.00	1	19.00	19.00	-1	5,485	-0.02%
2019/05/30	5	18.98	0	0.00	18.75	5	5,667	0.09%
2019/05/24	3	18.05	0	0.00	18.15	3	6,510	0.05%
2019/05/23	2	17.90	0	0.00	17.90	2	6,798	0.03%
2019/05/16	0	0.00	3	18.30	18.00	-3	8,159	-0.04%
2019/05/13	0	0.00	6	17.90	17.75	-6	8,610	-0.07%
2019/05/10	0	0.00	1	18.65	18.25	-1	8,636	-0.01%
2019/05/06	0	0.00	2	19.15	18.90	-2	8,890	-0.02%
2019/05/03	0	0.00	9	19.61	19.50	-9	8,868	-0.10%
2019/04/30	5	19.35	0	0.00	19.30	5	8,840	0.06%
2019/04/29	2	20.10	2	20.00	20.00	0	8,788	0.00%
2019/04/26	1	20.50	2	20.70	20.55	-1	8,746	-0.01%
2019/04/24	1	20.85	0	0.00	20.85	1	8,691	0.01%
2019/04/23	6	21.93	1	22.40	21.65	5	8,579	0.06%
2019/04/22	0	0.00	1	21.30	21.65	-1	8,170	-0.01%
2019/04/19	0	0.00	13	20.90	20.90	-13	8,086	-0.16%
2019/04/18	0	0.00	33	20.90	20.70	-33	8,058	-0.41%
2019/04/17	2	21.60	1	21.75	21.30	1	7,997	0.01%
2019/04/16	2	22.05	11	22.18	21.85	-9	7,921	-0.11%
2019/04/11	2	21.60	0	0.00	21.10	2	7,598	0.03%
2019/04/10	5	21.40	1.4	21.19	21.45	3.6	7,498	0.05%
2019/04/08	0	0.00	5	21.20	21.10	-5	7,475	-0.07%
2019/04/03	5	21.45	0	0.00	21.15	5	7,446	0.07%
2019/03/29	3	20.45	3	20.60	20.60	0	7,273	0.00%
2019/03/28	5	20.85	0	0.00	20.40	5	7,281	0.07%
2019/03/27	10	21.10	0	0.00	20.85	10	7,371	0.14%
2019/03/26	8	21.63	2	21.78	21.30	6	7,649	0.08%
2019/03/25	10	20.95	0	0.00	21.05	10	7,476	0.13%
2019/03/21	0	0.00	11	21.74	22.15	-11	7,226	-0.15%
2019/03/20	0	0.00	10	20.95	20.90	-10	7,022	-0.14%
2019/03/19	1	20.85	2	20.95	20.75	-1	7,005	-0.01%
2019/03/18	4	21.36	14	21.05	21.15	-10	6,945	-0.14%
2019/03/15	20	20.83	0	0.00	20.70	20	6,757	0.30%
2019/03/14	11	20.50	6	20.47	20.55	5	6,726	0.07%
2019/03/13	26	20.96	21	20.85	20.70	5	6,777	0.07%
2019/03/11	0	0.00	5	20.40	20.40	-5	6,594	-0.08%
2019/03/08	2	20.83	95	20.76	20.50	-93	6,674	-1.39%
2019/03/07	80	20.83	0	0.00	20.80	80	6,451	1.24%
2019/03/05	0	0.00	1	20.65	20.50	-1	6,401	-0.02%
2019/03/04	12	20.74	3	20.80	20.90	9	6,402	0.14%
2019/02/27	55	20.85	40	20.88	20.60	15	6,134	0.24%
2019/02/22	25	20.62	30	20.36	20.25	-5	5,680	-0.09%
2019/02/21	2	20.05	5	20.41	20.60	-3	5,529	-0.05%
2019/02/20	19	20.38	17	20.26	20.15	2	5,470	0.04%
2019/02/19	3	19.98	0	0.00	19.90	3	5,320	0.06%
2019/02/18	6	21.00	5	20.69	20.30	1	5,299	0.02%
2019/02/15	30	19.77	29	19.85	19.75	1	5,062	0.02%
2019/02/14	28	19.01	9	18.79	19.55	19	4,542	0.42%
2019/02/13	1	17.80	4	17.58	17.80	-3	4,384	-0.07%
2019/02/12	8	17.52	12	17.48	17.60	-4	4,524	-0.09%
2019/02/11	0	0.00	1	17.20	17.10	-1	4,604	-0.02%
2019/01/28	2	16.85	6	16.90	17.05	-4	4,912	-0.08%
2019/01/25	0	0.00	7	17.05	17.10	-7	5,187	-0.13%
2019/01/21	0	0.00	7	16.75	16.60	-7	5,589	-0.13%
2019/01/18	0	0.00	2	16.55	16.60	-2	5,605	-0.04%
2019/01/17	0	0.00	10	16.30	16.50	-10	5,662	-0.18%
2019/01/16	4	16.49	0	0.00	16.45	4	5,698	0.07%
2019/01/02	6	16.16	0	0.00	16.15	6	6,367	0.09%
2018/12/27	0	0.00	25	16.65	16.50	-25	6,529	-0.38%
2018/12/26	20	16.35	20	16.80	16.35	0	6,578	0.00%
2018/12/25	20	16.49	0	0.00	16.50	20	6,623	0.30%
2018/12/24	1	17.15	0	0.00	17.15	1	6,751	0.01%
2018/12/20	6	17.45	8	17.90	17.15	-2	7,010	-0.03%
2018/12/19	8	18.60	2	18.93	18.35	6	6,916	0.09%
2018/12/18	11	17.49	2	17.45	17.50	9	6,619	0.14%
2018/12/17	2	17.20	0	0.00	17.05	2	6,574	0.03%
2018/12/13	0	0.00	5	17.15	17.10	-5	6,541	-0.08%
2018/12/07	0	0.00	1	17.20	17.40	-1	6,846	-0.01%
2018/12/05	1	18.40	5	18.18	18.30	-4	6,779	-0.06%
2018/12/04	1	18.45	0	0.00	18.50	1	6,829	0.01%
2018/12/03	4	18.24	5	18.50	18.50	-1	6,770	-0.01%
2018/11/30	2	17.85	10	18.10	17.85	-8	6,647	-0.12%
2018/11/29	4	17.84	0	0.00	17.60	4	6,593	0.06%
2018/11/28	8	17.76	7	17.86	17.70	1	6,479	0.02%
2018/11/27	3	17.20	3	16.95	17.20	0	6,256	0.00%
2018/11/22	2	16.70	0	0.00	16.65	2	6,292	0.03%
2018/11/21	2	17.10	0	0.00	17.10	2	6,290	0.03%
2018/11/20	11	17.15	0	0.00	16.80	11	6,274	0.18%
2018/11/19	0	0.00	1	17.10	17.10	-1	6,144	-0.02%
2018/11/16	1	16.80	0	0.00	16.55	1	6,064	0.02%
2018/11/15	4	17.15	0	0.00	16.50	4	6,016	0.07%
2018/11/14	0	0.00	5	17.02	17.00	-5	5,907	-0.08%
2018/11/13	3	16.47	1	16.95	17.00	2	5,903	0.03%
2018/11/12	4	16.99	0	0.00	16.80	4	5,826	0.07%
2018/11/09	0	0.00	4	16.95	17.15	-4	5,681	-0.07%
2018/11/08	4	16.45	2	16.90	16.45	2	5,594	0.04%
2018/11/06	0	0.00	4	16.80	16.30	-4	5,555	-0.07%
2018/11/05	2	16.70	0	0.00	16.70	2	5,505	0.04%
2018/11/02	10	16.46	6	15.99	16.70	4	5,372	0.07%
2018/10/31	15	15.40	19	15.54	15.30	-4	5,056	-0.08%
2018/10/30	10	14.95	0	0.00	15.20	10	4,960	0.20%
2018/10/29	0	0.00	5	14.35	14.70	-5	4,883	-0.10%
2018/10/26	0	0.00	4	13.90	13.95	-4	4,903	-0.08%
2018/10/25	10	13.95	0	0.00	13.60	10	4,938	0.20%
2018/10/24	50	14.99	0	0.00	14.85	50	4,921	1.02%
2018/10/15	3	15.35	5	15.00	15.00	-2	6,193	-0.03%
2018/10/12	5	14.25	12	14.30	14.75	-7	6,200	-0.11%
2018/10/11	4	15.25	0	0.00	15.25	4	6,345	0.06%
2018/10/09	0	0.00	1	17.90	16.90	-1	6,329	-0.02%
2018/10/08	3	19.00	0	0.00	18.30	3	6,201	0.05%
2018/10/04	1	20.70	1	20.45	20.40	0	6,228	0.00%
2018/10/03	6	20.00	6	20.00	20.30	0	6,317	0.00%
2018/10/02	2	20.35	0	0.00	20.35	2	6,449	0.03%
2018/09/27	2	20.80	5	21.70	21.60	-3	6,970	-0.04%
2018/09/26	3	20.97	0	0.00	21.20	3	6,871	0.04%
2018/09/25	0	0.00	7	20.68	20.55	-7	6,936	-0.10%
2018/09/21	0	0.00	4	20.33	20.35	-4	7,004	-0.06%
2018/09/20	3	19.97	0	0.00	19.90	3	7,220	0.04%
2018/09/14	4	20.78	1	21.40	21.60	3	8,374	0.04%
2018/09/12	3	19.55	0	0.00	19.35	3	9,600	0.03%
2018/09/10	5	19.53	0	0.00	19.50	5	10,344	0.05%
2018/09/07	6	22.15	0	0.00	21.65	6	10,298	0.06%
2018/09/03	5	23.51	0	0.00	23.10	5	10,461	0.05%
2018/08/31	3	24.45	0	0.00	24.00	3	10,473	0.03%
2018/08/23	0	0.00	10	22.40	22.35	-10	10,675	-0.09%
2018/08/22	0	0.00	4	22.50	22.50	-4	11,025	-0.04%
2018/08/20	1	22.35	1	23.00	22.10	0	11,180	0.00%
2018/08/16	3	22.43	2	22.70	22.55	1	11,174	0.01%
2018/08/15	10	22.34	0	0.00	22.25	10	11,171	0.09%
2018/08/14	0	0.00	2	23.35	23.35	-2	11,104	-0.02%
2018/08/13	22	22.96	16	22.84	22.75	6	11,218	0.05%
2018/08/10	3	25.00	0	0.00	24.80	3	11,066	0.03%
2018/08/09	7	26.13	0	0.00	25.80	7	11,022	0.06%
2018/08/08	1	26.20	0	0.00	26.10	1	11,075	0.01%
2018/08/06	8	26.98	0	0.00	26.80	8	11,158	0.07%
2018/08/03	0	0.00	1	26.80	27.80	-1	11,206	-0.01%
2018/08/02	2	27.65	60	27.60	27.10	-58	11,191	-0.52%
2018/08/01	60	28.68	30	29.16	28.65	30	11,116	0.27%
2018/07/31	30	28.75	0	0.00	28.75	30	11,093	0.27%
2018/07/27	0	0.00	50	29.05	29.50	-50	11,101	-0.45%
2018/07/26	52	29.25	50	29.67	28.75	2	11,048	0.02%
2018/07/25	53	29.55	1	29.75	29.20	52	10,983	0.47%
2018/07/24	27	30.10	30	30.20	29.75	-3	10,894	-0.03%
2018/07/23	33	29.34	1	29.25	29.00	32	10,692	0.30%
2018/07/20	21	29.54	10	29.66	30.25	11	10,404	0.11%
2018/07/19	2	28.05	0	0.00	28.50	2	9,941	0.02%
2018/07/13	1	29.05	5	28.83	28.50	-4	9,704	-0.04%
2018/07/12	3	28.60	0	0.00	28.20	3	9,610	0.03%
2018/07/11	5	28.98	171	28.99	28.70	-166	9,559	-1.74%	大賣/鉅額交易
2018/07/10	170	28.56	0	0.00	28.80	170	9,516	1.79%	大買/鉅額交易
2018/07/09	3	29.15	4	28.60	28.90	-1	9,332	-0.01%
2018/07/06	36	27.08	4	27.11	29.10	32	8,951	0.36%
2018/07/05	2	27.08	2	27.20	26.70	0	8,674	0.00%
2018/07/03	3	28.45	3	28.50	27.10	0	8,645	0.00%
2018/06/29	1	28.75	2	29.33	28.70	-1	8,516	-0.01%
2018/06/27	11	27.83	21	29.12	29.25	-10	8,282	-0.12%
2018/06/26	3	28.68	1	28.50	28.40	2	7,862	0.03%
2018/06/25	21	29.64	10	28.00	27.90	11	7,912	0.14%
2018/06/22	21	31.87	22	30.55	30.00	-1	7,719	-0.01%
2018/06/21	18	30.84	21	31.07	31.15	-3	7,077	-0.04%
2018/06/20	16	28.20	4	28.48	28.90	12	6,337	0.19%
2018/06/19	0	0.00	6	25.58	26.95	-6	5,755	-0.10%
2018/06/15	6	25.35	0	0.00	25.15	6	5,566	0.11%
2018/06/13	0	0.00	2	25.60	25.45	-2	5,452	-0.04%
2018/06/12	0	0.00	1	26.00	25.45	-1	5,472	-0.02%
2018/06/11	5	25.61	0	0.00	25.35	5	5,462	0.09%
2018/06/06	0	0.00	8	27.02	27.05	-8	5,647	-0.14%
2018/06/05	1	26.65	14	26.75	26.65	-13	5,842	-0.22%
2018/06/04	15	26.38	0	0.00	26.10	15	5,868	0.26%
2018/06/01	1	26.95	19	26.91	26.90	-18	5,796	-0.31%
2018/05/31	16	27.48	0	0.00	26.50	16	5,749	0.28%
2018/05/30	9	29.50	3	29.13	28.35	6	5,640	0.11%
2018/05/25	1	26.10	0	0.00	26.10	1	5,249	0.02%
2018/05/24	1	26.95	0	0.00	26.65	1	5,281	0.02%
2018/05/22	0	0.00	5	27.20	27.05	-5	5,393	-0.09%
2018/05/21	1	27.65	1	27.75	27.80	0	5,422	0.00%
2018/05/15	0	0.00	5	26.85	26.85	-5	5,781	-0.09%
2018/05/14	5	26.28	0	0.00	26.30	5	5,912	0.08%
2018/05/11	5	26.50	8	25.97	26.65	-3	6,014	-0.05%
2018/05/10	0	0.00	9	25.58	25.20	-9	5,914	-0.15%
2018/05/09	4	24.58	2	25.20	24.60	2	5,892	0.03%
2018/05/08	3	25.07	1	24.85	25.05	2	5,890	0.03%
2018/05/07	1	24.60	1	25.00	25.05	0	5,933	0.00%
2018/05/03	0	0.00	6	24.08	23.85	-6	5,928	-0.10%
2018/05/02	0	0.00	1	24.10	23.70	-1	5,947	-0.02%
2018/04/30	5	23.03	0	0.00	23.25	5	5,972	0.08%
2018/04/27	0	0.00	5	21.68	22.30	-5	6,007	-0.08%
2018/04/26	2	20.95	2	21.40	21.00	0	6,148	0.00%
2018/04/25	0	0.00	9	21.40	21.60	-9	6,620	-0.14%
2018/04/24	8	19.48	10	19.55	20.90	-2	6,808	-0.03%
2018/04/23	10	20.43	0	0.00	21.00	10	6,836	0.15%
2018/04/20	5	22.65	0	0.00	22.65	5	7,062	0.07%
2018/04/19	2	22.25	2	22.80	22.55	0	7,196	0.00%
2018/04/18	2	22.15	0	0.00	22.30	2	7,466	0.03%
2018/04/13	0	0.00	7	23.06	23.00	-7	8,000	-0.09%
2018/04/12	0	0.00	3	23.50	23.10	-3	8,475	-0.04%
2018/04/11	1	23.20	0	0.00	23.40	1	8,792	0.01%
2018/04/10	7	23.36	4	23.20	23.00	3	9,255	0.03%
2018/04/09	2	24.65	1	24.80	24.35	1	9,832	0.01%
2018/04/03	1	25.80	6	26.10	25.75	-5	10,503	-0.05%
2018/04/02	3	26.85	8	27.16	26.50	-5	11,171	-0.04%
2018/03/31	15	27.21	6	27.54	27.20	9	11,562	0.08%
2018/03/30	1	25.50	8	25.85	25.60	-7	11,431	-0.06%
2018/03/29	1	25.80	0	0.00	25.65	1	11,564	0.01%
2018/03/28	16	26.56	5	27.06	25.90	11	11,759	0.09%
2018/03/23	4	24.04	0	0.00	24.00	4	11,587	0.03%
2018/03/12	3	27.85	1	28.20	28.20	2	13,332	0.02%
2018/03/08	14	27.99	12	27.50	27.55	2	13,430	0.01%
2018/03/06	0	0.00	6	28.93	28.85	-6	13,904	-0.04%
2018/03/05	2	28.73	0	0.00	28.20	2	14,295	0.01%
2018/03/02	4	29.41	0	0.00	29.30	4	14,638	0.03%
2018/03/01	2	29.15	0	0.00	30.20	2	14,737	0.01%
2018/02/27	1	30.40	14	30.64	29.90	-13	15,070	-0.09%
2018/02/26	3	30.95	7	30.70	30.40	-4	15,303	-0.03%
2018/02/23	12	30.34	6	30.51	30.10	6	15,273	0.04%
2018/02/22	1	30.20	6	29.54	30.50	-5	15,393	-0.03%
2018/02/21	17	29.43	0	0.00	29.70	17	15,313	0.11%
2018/02/12	0	0.00	9	27.58	27.80	-9	15,343	-0.06%
2018/02/09	10	26.32	3	26.97	26.60	7	15,288	0.05%
2018/02/08	22	29.98	26	29.68	28.65	-4	15,097	-0.03%
2018/02/07	4	28.63	0	0.00	28.20	4	14,990	0.03%
2018/02/06	7	29.46	7	29.79	29.35	0	15,184	0.00%
2018/02/05	6	32.62	5	32.79	32.60	1	14,999	0.01%
2018/02/02	0	0.00	5	35.65	35.45	-5	14,916	-0.03%
2018/02/01	2	35.48	9	36.08	35.30	-7	14,938	-0.05%
2018/01/31	0	0.00	4	36.15	35.95	-4	15,019	-0.03%
2018/01/30	2	37.40	2	36.90	35.60	0	15,085	0.00%
2018/01/29	3	36.50	8	36.31	36.30	-5	15,087	-0.03%
2018/01/26	5	35.23	0	0.00	35.20	5	15,090	0.03%
2018/01/24	3	35.55	9	35.97	36.05	-6	15,375	-0.04%
2018/01/23	2	36.33	4	36.39	36.00	-2	15,722	-0.01%
2018/01/22	1	36.00	14	36.74	37.00	-13	15,884	-0.08%
2018/01/19	39	36.50	1	35.65	35.80	38	15,980	0.24%
2018/01/18	9	40.12	2	40.68	39.55	7	15,534	0.05%
2018/01/17	10	41.10	1	40.95	40.95	9	15,414	0.06%
2018/01/16	6	41.87	7	41.76	41.30	-1	15,409	-0.01%
2018/01/15	5	39.76	5	39.96	40.10	0	15,291	0.00%
2018/01/12	7	41.60	9	41.38	40.25	-2	15,232	-0.01%
2018/01/11	1	39.80	0	0.00	39.80	1	15,086	0.01%
2018/01/10	2	40.65	5	40.84	40.20	-3	15,058	-0.02%
2018/01/09	7	40.21	21	41.17	41.20	-14	15,144	-0.09%
2018/01/08	21	41.63	20	41.69	40.50	1	15,071	0.01%
2018/01/05	3	44.32	2	45.35	44.35	1	14,699	0.01%
2018/01/04	19	44.63	6	44.87	44.15	13	14,418	0.09%
2018/01/03	8	43.04	15	43.80	44.80	-7	13,966	-0.05%
2018/01/02	7	38.93	12	40.23	40.75	-5	13,344	-0.04%