達運 (6120)-統一-城中券商分點個股進出

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
15.55
漲跌
▼0.05
漲幅
-0.32%
成交量
4,507張
產業
上市光電類股
264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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/07	2	15.60	0	0.00	15.55	2	10,891	0.02%
2024/05/03	15	15.54	0	0.00	15.45	15	10,980	0.14%
2024/04/30	10	17.30	0	0.00	17.00	10	10,716	0.09%
2024/04/29	0	0.00	4	17.40	17.50	-4	10,872	-0.04%
2024/04/26	3	16.95	2	17.03	17.00	1	10,955	0.01%
2024/04/25	0	0.00	3	16.95	16.85	-3	11,515	-0.03%
2024/04/23	60	17.12	55	16.85	16.70	5	12,508	0.04%
2024/04/22	16	16.78	13	16.81	16.80	3	12,501	0.02%
2024/04/19	3	16.02	3	15.55	15.75	0	12,587	0.00%
2024/04/18	5	16.07	5	15.95	15.90	0	13,006	0.00%
2024/04/17	2	15.75	2	15.70	15.60	0	14,719	0.00%
2024/04/16	5	15.70	0	0.00	15.60	5	15,102	0.03%
2024/04/15	3	16.73	2	16.60	16.40	1	15,356	0.01%
2024/04/12	8	16.91	5	17.15	16.75	3	15,296	0.02%
2024/04/11	34	17.60	19	17.46	17.15	15	15,201	0.10%
2024/04/10	20	17.59	15	17.72	17.55	5	15,264	0.03%
2024/04/09	18	17.60	0	0.00	17.25	18	15,120	0.12%
2024/04/08	16	18.70	19	18.95	17.90	-3	14,805	-0.02%
2024/04/03	33	18.13	30	18.12	18.60	3	13,686	0.02%
2024/04/02	10	16.92	23	17.28	16.95	-13	12,806	-0.10%
2024/04/01	0	0.00	3	16.50	16.55	-3	12,262	-0.02%
2024/03/29	3	16.33	3	16.15	16.10	0	12,158	0.00%
2024/03/27	2	15.90	3	16.00	15.95	-1	12,044	-0.01%
2024/03/26	3	16.38	6	15.90	15.90	-3	12,016	-0.02%
2024/03/25	9	16.27	5	16.25	16.25	4	11,947	0.03%
2024/03/22	3	15.92	2	15.95	15.95	1	11,882	0.01%
2024/03/21	5	15.75	2	15.65	15.80	3	11,845	0.03%
2024/03/20	2	16.00	3.1	15.90	15.65	-1.1	11,799	-0.01%
2024/03/19	5	16.15	5	15.93	15.85	0	11,777	0.00%
2024/03/18	4	15.88	3	15.82	15.95	1	11,743	0.01%
2024/03/15	2	15.75	2	15.60	15.75	0	11,764	0.00%
2024/03/14	2	15.90	2	15.60	15.65	0	11,757	0.00%
2024/03/12	1	16.50	12	16.94	16.95	-11	11,466	-0.10%
2024/03/11	4	15.83	4	16.39	16.50	0	11,000	0.00%
2024/03/08	5	15.45	7	14.96	15.00	-2	10,733	-0.02%
2024/03/07	12	15.49	6	15.30	15.35	6	10,660	0.06%
2024/03/06	6	15.92	3	15.78	15.60	3	10,579	0.03%
2024/03/05	5	15.88	8	16.10	16.05	-3	10,524	-0.03%
2024/03/04	6	15.64	3	15.50	15.50	3	10,356	0.03%
2024/02/29	2	15.80	3	15.68	15.65	-1	10,277	-0.01%
2024/02/27	7	16.33	5	15.75	15.80	2	10,237	0.02%
2024/02/26	6	16.19	6	16.17	16.20	0	10,170	0.00%
2024/02/23	4	16.53	6	16.37	16.20	-2	10,157	-0.02%
2024/02/22	3	16.48	5	16.41	16.35	-2	10,080	-0.02%
2024/02/21	5	16.71	3	16.55	16.50	2	10,022	0.02%
2024/02/20	16	16.83	6	16.66	16.65	10	9,965	0.10%
2024/02/19	7	17.30	7	16.96	16.85	0	9,869	0.00%
2024/02/16	4	16.80	7	17.07	17.10	-3	9,692	-0.03%
2024/02/15	6	16.24	11	16.38	16.30	-5	9,410	-0.05%
2024/02/05	11	15.54	0	0.00	15.75	11	9,238	0.12%
2024/02/02	6	15.60	5	15.72	15.50	1	9,147	0.01%
2024/02/01	6	15.36	1	15.35	15.35	5	9,110	0.05%
2024/01/31	3	16.05	54	15.77	15.50	-51	9,015	-0.57%
2024/01/30	3	16.28	5	16.13	16.10	-2	8,903	-0.02%
2024/01/29	18	15.95	2	15.85	15.85	16	8,780	0.18%
2024/01/26	5	16.30	4	15.84	15.80	1	8,713	0.01%
2024/01/25	7	16.17	6	16.19	15.95	1	8,589	0.01%
2024/01/24	7	16.49	3	16.40	16.25	4	8,453	0.05%
2024/01/23	5	16.75	8	16.49	16.40	-3	8,338	-0.04%
2024/01/22	11	16.64	6	16.63	16.45	5	8,093	0.06%
2024/01/19	39	17.04	6	17.08	16.90	33	7,868	0.42%
2024/01/18	6	16.83	19	17.21	17.45	-13	7,224	-0.18%
2024/01/17	9	16.23	11	15.87	15.90	-2	6,305	-0.03%
2024/01/16	16	16.70	13	16.55	16.40	3	6,114	0.05%
2024/01/15	3	16.85	2	17.15	16.80	1	5,822	0.02%
2024/01/12	4	16.74	7	16.54	16.80	-3	5,465	-0.05%
2024/01/11	16	17.04	14	17.03	16.45	2	4,982	0.04%
2024/01/10	15	14.67	5.1	15.54	16.25	9.9	3,206	0.31%
2024/01/09	4.1	14.78	6	15.03	14.80	-1.9	2,785	-0.07%
2024/01/05	2	14.13	2	14.20	14.15	0	2,603	0.00%
2024/01/04	3	14.08	14	14.20	14.15	-11	2,574	-0.43%
2024/01/03	8	13.80	1	13.75	13.75	7	2,566	0.27%
2023/12/14	0	0.00	2	13.75	13.70	-2	3,554	-0.06%
2023/12/06	2	13.98	0	0.00	13.75	2	4,977	0.04%
2023/11/22	1	14.10	2	14.20	14.10	-1	5,085	-0.02%
2023/11/21	6	14.07	2	13.90	14.05	4	5,030	0.08%
2023/11/20	0	0.00	4	13.90	13.90	-4	5,056	-0.08%
2023/11/14	0	0.00	15	13.45	13.40	-15	5,191	-0.29%
2023/11/03	1	14.10	0	0.00	13.90	1	5,876	0.02%
2023/10/25	1	14.50	2	14.40	14.45	-1	6,233	-0.02%
2023/10/23	3	14.10	2	13.95	14.00	1	6,551	0.02%
2023/10/11	1	15.05	0	0.00	14.75	1	7,913	0.01%
2023/10/06	2	16.08	0	0.00	15.90	2	8,521	0.02%
2023/10/05	6	16.27	6	16.44	16.30	0	9,007	0.00%
2023/10/04	3	15.82	4	15.94	16.20	-1	9,543	-0.01%
2023/10/03	7	16.29	7	15.75	16.05	0	9,820	0.00%
2023/09/28	5	16.11	5	15.95	15.80	0	9,746	0.00%
2023/09/27	2	15.98	2	15.85	15.90	0	9,694	0.00%
2023/09/26	6	16.03	5	15.85	15.80	1	9,679	0.01%
2023/09/25	3	15.93	5	15.93	16.05	-2	9,699	-0.02%
2023/09/22	7	15.96	6	15.88	16.00	1	9,645	0.01%
2023/09/20	5	15.68	4	15.50	15.55	1	9,535	0.01%
2023/09/19	6	15.79	4	15.84	15.85	2	9,608	0.02%
2023/09/18	11	16.16	0.1	15.85	16.10	10.9	9,959	0.11%
2023/09/15	6	15.82	7	15.62	15.55	-1	10,661	-0.01%
2023/09/14	3	15.30	5	15.68	15.70	-2	10,989	-0.02%
2023/09/13	5	14.62	6	14.76	14.95	-1	11,493	-0.01%
2023/09/12	17	15.69	12	15.22	14.50	5	11,354	0.04%
2023/09/08	1	14.10	1	14.05	14.10	0	10,897	0.00%
2023/09/01	3	15.05	2	14.90	14.90	1	10,824	0.01%
2023/08/16	1	15.10	0	0.00	15.10	1	10,657	0.01%
2023/08/11	4	15.26	3.4	15.11	15.30	0.6	10,457	0.01%
2023/08/10	4	14.40	1	14.50	14.70	3	10,312	0.03%
2023/08/09	1	15.10	4	15.10	15.10	-3	10,074	-0.03%
2023/08/08	2	16.95	2	16.75	16.75	0	9,895	0.00%
2023/08/02	0	0.00	15	16.50	16.15	-15	9,702	-0.15%
2023/08/01	0	0.00	0.2	16.50	16.65	-0.2	9,609	0.00%
2023/07/27	4	17.28	5	17.27	17.20	-1	9,398	-0.01%
2023/07/26	7	16.40	15	16.45	16.45	-8	9,213	-0.09%
2023/07/25	2	17.80	0	0.00	17.65	2	8,969	0.02%
2023/07/24	1	17.25	0	0.00	17.25	1	8,812	0.01%
2023/07/21	1	18.25	3	18.03	17.70	-2	8,670	-0.02%
2023/07/20	4	19.40	4	19.19	18.90	0	8,434	0.00%
2023/07/19	33	19.59	36	19.47	19.20	-3	8,219	-0.04%
2023/07/18	1	19.45	1	18.85	18.20	0	7,875	0.00%
2023/07/17	4	19.00	121	18.74	18.95	-117	7,689	-1.52%	大賣/鉅額交易
2023/07/14	3	18.85	2	18.70	18.75	1	7,505	0.01%
2023/07/13	25	19.63	69	20.00	19.15	-44	7,164	-0.61%
2023/07/12	13	18.67	15	18.02	18.90	-2	6,415	-0.03%
2023/07/11	17.4	17.53	7	17.56	17.70	10.4	5,935	0.18%
2023/07/10	6	16.96	2	17.28	17.50	4	5,248	0.08%
2023/07/07	0	0.00	4	15.83	15.95	-4	4,908	-0.08%
2023/07/04	2	15.00	11	14.86	14.90	-9	4,762	-0.19%
2023/07/03	1	15.25	4	15.60	15.25	-3	4,747	-0.06%
2023/06/30	1	15.10	2	14.80	15.15	-1	4,708	-0.02%
2023/06/29	0	0.00	2	14.70	14.70	-2	4,689	-0.04%
2023/06/28	1	14.80	1	14.60	14.55	0	4,674	0.00%
2023/06/27	30	14.16	3	14.35	14.40	27	4,644	0.58%
2023/06/26	15	16.00	4	15.76	15.25	11	4,497	0.24%
2023/06/21	177	16.10	23	16.10	15.85	154	4,000	3.85%	大買/鉅額交易
2023/06/20	22	14.55	6	15.18	15.55	16	3,047	0.53%
2023/06/19	3	13.83	2	14.18	14.15	1	2,575	0.04%
2023/06/15	164	11.78	161	12.30	12.35	3	1,761	0.17%	大買/大賣/
2023/06/14	7	11.28	1	11.25	11.25	6	1,665	0.36%
2023/06/13	5	11.09	10	11.04	11.00	-5	1,634	-0.31%
2023/06/12	5	11.05	2	10.95	10.95	3	1,616	0.19%
2023/06/09	7	11.09	7	10.88	10.85	0	1,595	0.00%
2023/06/06	7	10.84	7	10.85	10.90	0	1,579	0.00%
2023/06/05	5.2	11.03	3	10.88	10.85	2.2	1,580	0.14%
2023/05/31	3	10.68	3	10.77	10.80	0	1,457	0.00%
2023/05/30	3	10.70	3	10.97	10.65	0	1,441	0.00%
2023/04/27	70	10.35	0	0.00	10.25	70	1,662	4.21%
2023/04/18	0	0.00	0	11.35	11.45	0	1,532	0.00%
2023/04/17	0	0.00	2	11.30	11.35	-2	1,495	-0.13%
2023/04/14	7	11.09	5	11.15	11.15	2	1,448	0.14%
2023/04/13	0	0.00	2	10.80	10.75	-2	1,381	-0.14%
2023/04/12	2	10.65	0	0.00	10.70	2	1,354	0.15%
2023/04/06	0	0.00	2	10.75	10.80	-2	1,309	-0.15%
2023/03/31	2	10.65	0	0.00	10.65	2	1,303	0.15%
2023/03/22	1	10.75	3	10.68	10.60	-2	1,209	-0.17%
2023/03/21	2	10.65	0	0.00	10.60	2	1,145	0.17%
2023/03/16	0	0.00	5	9.90	9.96	-5	1,074	-0.47%
2023/03/08	0	0.00	2	10.35	10.40	-2	1,064	-0.19%
2023/03/06	0	10.40	0	0.00	10.25	0	1,042	0.00%
2023/03/01	0	10.30	0	0.00	10.15	0	1,012	0.00%
2023/02/24	0	10.45	0	0.00	10.45	0	994	0.00%
2023/02/23	0	10.40	0	0.00	10.30	0	964	0.00%
2023/02/22	1	10.20	1	10.35	10.30	0	939	0.00%
2023/02/17	0	0.00	2	9.94	9.99	-2	841	-0.24%
2023/02/15	2	9.68	0	0.00	9.85	2	795	0.25%
2023/02/06	0	0.00	4	9.44	9.52	-4	676	-0.59%
2023/01/17	0.1	8.76	0	0.00	8.71	0.1	613	0.02%
2022/12/12	0	8.89	0	0.00	8.98	0	810	0.00%
2022/12/05	2	9.36	0	0.00	9.36	2	834	0.24%
2022/11/07	2	9.04	0	0.00	9.00	2	1,421	0.14%
2022/09/30	0	8.56	0	0.00	8.80	0	1,678	0.00%
2022/09/27	0.1	8.64	0	0.00	8.62	0.1	1,701	0.00%
2022/09/12	0	9.47	0	0.00	9.40	0	1,896	0.00%
2022/09/02	0	0.00	2	10.10	9.90	-2	1,958	-0.10%
2022/09/01	2	10.10	0	0.00	10.05	2	1,960	0.10%
2022/08/25	0	0.00	5	10.45	10.45	-5	2,126	-0.24%
2022/08/24	5	10.25	0	0.00	10.25	5	2,192	0.23%
2022/08/19	0	0.00	8	10.56	10.70	-8	2,648	-0.30%
2022/08/17	5	10.40	0	0.00	10.40	5	2,661	0.19%
2022/08/12	0	0.00	20	10.18	10.30	-20	3,096	-0.65%
2022/08/11	40	10.33	20	10.20	10.15	20	3,110	0.64%
2022/07/22	0	0.00	2	10.20	10.10	-2	3,132	-0.06%
2022/07/06	0	0.00	1	9.10	9.02	-1	3,190	-0.03%
2022/07/04	0	0.00	1	9.12	9.05	-1	3,196	-0.03%
2022/06/28	2	10.05	0	0.00	10.10	2	3,243	0.06%
2022/06/22	0	0.00	2	10.00	9.76	-2	3,260	-0.06%
2022/06/20	0	0.00	2	9.76	9.66	-2	3,264	-0.06%
2022/06/16	0	0.00	1	10.10	10.10	-1	3,230	-0.03%
2022/06/15	0	0.00	1	10.30	10.30	-1	3,242	-0.03%
2022/06/08	6	10.69	0	0.00	10.65	6	3,197	0.19%
2022/06/07	0	0.00	1	10.60	10.50	-1	3,216	-0.03%
2022/06/02	13	10.80	13	10.80	10.75	0	3,155	0.00%
2022/05/31	1	10.60	1	10.75	10.65	0	2,886	0.00%
2022/05/27	1	10.20	3	10.47	10.45	-2	2,700	-0.07%
2022/05/24	2	10.40	3	10.50	10.25	-1	2,575	-0.04%
2022/05/23	5	11.19	0	0.00	10.90	5	2,451	0.20%
2022/05/19	1	10.75	0	0.00	10.85	1	2,164	0.05%
2022/05/13	0	0.00	1	10.25	10.40	-1	2,197	-0.05%
2022/05/09	1	10.50	0	0.00	10.30	1	2,352	0.04%
2022/04/22	0.1	11.25	0	0.00	11.20	0.1	2,649	0.01%
2022/04/21	0	0.00	2	11.45	11.25	-2	2,739	-0.07%
2022/04/20	2	11.30	0	0.00	11.30	2	2,815	0.07%
2022/04/01	0	12.00	0	0.00	11.95	0	7,088	0.00%
2022/03/24	1	13.00	0	0.00	12.95	1	7,888	0.01%
2022/03/21	0	0.00	100	13.14	12.90	-100	9,065	-1.10%
2022/03/18	0	0.00	1	13.10	13.15	-1	10,021	-0.01%
2022/03/16	50	13.10	0	0.00	12.75	50	10,964	0.46%
2022/03/15	0	0.00	1	12.80	12.90	-1	11,145	-0.01%
2022/03/14	52	13.40	0	0.00	13.15	52	11,143	0.47%
2022/03/03	0	0.00	2	13.05	13.00	-2	11,300	-0.02%
2022/02/25	0.1	12.95	0	0.00	12.80	0.1	11,249	0.00%
2022/02/24	0	0.00	5	13.45	12.85	-5	11,276	-0.04%
2022/02/23	5	13.65	0	0.00	13.55	5	11,268	0.04%
2022/02/17	0	0.00	10	14.10	13.85	-10	11,282	-0.09%
2022/02/09	2	14.20	3	14.13	14.30	-1	11,116	-0.01%
2022/02/08	1	13.80	0	0.00	14.00	1	11,059	0.01%
2022/02/07	0	13.10	0	0.00	13.45	0	11,009	0.00%
2022/01/18	1	13.90	0	0.00	13.75	1	10,828	0.01%
2022/01/17	7	13.57	0	0.00	13.65	7	10,791	0.06%
2022/01/14	0	13.35	7	13.30	13.35	-7	10,755	-0.06%
2022/01/13	2	13.85	0	0.00	13.70	2	10,673	0.02%
2022/01/12	2	14.00	3	14.30	14.00	-1	10,594	-0.01%
2022/01/11	3	14.18	25	13.95	14.15	-22	10,392	-0.21%
2022/01/10	11	15.05	10	15.10	14.40	1	10,207	0.01%
2022/01/05	5	15.50	10	15.75	14.90	-5	9,413	-0.05%
2022/01/04	1.1	15.14	1	15.15	15.10	0.1	8,986	0.00%
2022/01/03	63	16.16	205	16.00	16.10	-142	8,602	-1.65%	大賣/鉅額交易
2021/12/30	80	15.26	36	15.94	16.00	44	7,340	0.60%
2021/12/28	100	14.90	2	14.70	14.60	98	6,490	1.51%
2021/12/27	4	14.40	0	0.00	14.45	4	6,159	0.06%
2021/12/23	0	0.00	6	14.25	14.35	-6	6,005	-0.10%
2021/12/21	3	13.90	0	0.00	13.95	3	5,385	0.06%
2021/12/20	3	14.15	1	14.10	14.10	2	5,307	0.04%
2021/12/16	3	14.92	1	14.95	14.85	2	5,064	0.04%
2021/12/15	140	14.93	136	15.11	14.60	4	4,812	0.08%	大買/大賣/
2021/12/14	42	15.38	45	15.59	14.10	-3	4,038	-0.07%
2021/12/13	28	15.19	29	15.15	15.55	-1	3,048	-0.03%
2021/12/10	40	13.45	178	13.26	14.15	-138	2,758	-5.00%	大賣/鉅額交易
2021/12/08	0	0.00	2	11.75	11.75	-2	1,838	-0.11%
2021/12/07	2	11.50	0	0.00	11.50	2	1,810	0.11%
2021/11/30	0	0.00	0.2	11.00	10.85	-0.2	1,681	-0.01%
2021/11/24	0	0.00	2	11.45	11.65	-2	1,453	-0.14%
2021/11/23	2.2	11.46	0	0.00	11.25	2.2	1,424	0.15%
2021/11/22	0	0.00	3	11.50	11.70	-3	1,376	-0.22%
2021/11/19	3	11.25	0	0.00	11.30	3	1,324	0.23%
2021/11/18	0	0.00	3	11.25	11.50	-3	1,294	-0.23%
2021/11/16	3	11.00	0	0.00	10.90	3	1,240	0.24%
2021/11/15	3	10.90	0	0.00	10.85	3	1,236	0.24%
2021/11/02	13	11.47	0	0.00	11.10	13	1,268	1.02%
2021/10/28	0	0.00	2	11.50	11.20	-2	1,343	-0.15%
2021/09/28	2	11.40	0	0.00	11.45	2	1,721	0.12%
2021/09/23	40	11.15	0	0.00	11.20	40	1,727	2.32%
2021/09/16	100	11.32	0	0.00	11.15	100	1,808	5.53%
2021/09/13	0	0.00	1	11.25	11.25	-1	1,832	-0.05%
2021/08/31	1	11.85	0	0.00	11.90	1	1,861	0.05%
2021/08/23	10	12.00	0	0.00	12.15	10	1,923	0.52%
2021/08/12	2	12.60	0	0.00	12.65	2	1,974	0.10%
2021/08/05	4	13.73	15	14.50	13.55	-11	2,111	-0.52%
2021/08/04	15	14.10	10	13.90	14.10	5	2,129	0.23%
2021/08/03	10	13.53	1	13.70	13.50	9	2,160	0.42%
2021/07/28	1	13.30	0	0.00	13.35	1	2,338	0.04%
2021/07/22	0	0.00	2	13.70	13.80	-2	2,696	-0.07%
2021/07/20	2	13.65	4	14.00	13.45	-2	3,015	-0.07%
2021/07/19	10	14.32	0	0.00	14.25	10	3,107	0.32%
2021/07/14	0	0.00	100	13.25	13.25	-100	3,524	-2.84%
2021/07/13	100	13.99	13	14.06	13.70	87	3,579	2.43%
2021/07/07	3	13.32	0	0.00	13.25	3	3,992	0.08%
2021/07/02	0	0.00	1	13.55	13.35	-1	4,318	-0.02%
2021/07/01	0	0.00	2	13.70	13.25	-2	4,421	-0.05%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/02	10	14.08	10	14.00	14.05	0	6,359	0.00%
2021/06/01	1	14.45	0	0.00	14.30	1	6,363	0.02%
2021/05/31	10	14.15	0	0.00	13.80	10	6,353	0.16%
2021/05/28	0	0.00	1	14.00	13.65	-1	6,333	-0.02%
2021/05/24	0	0.00	1	12.90	13.20	-1	6,427	-0.02%
2021/05/21	0	0.00	9	12.75	12.85	-9	6,448	-0.14%
2021/05/20	0	0.00	2	12.80	12.50	-2	6,484	-0.03%
2021/05/19	2	12.25	0	0.00	12.85	2	6,491	0.03%
2021/05/18	1	11.95	0	0.00	12.30	1	6,486	0.02%
2021/05/13	0	0.00	2	12.30	12.45	-2	6,367	-0.03%
2021/05/11	3	14.62	2	14.05	14.05	1	6,343	0.02%
2021/05/10	1	15.05	0	0.00	15.60	1	6,320	0.02%
2021/05/05	10	14.95	0	0.00	14.55	10	6,200	0.16%
2021/05/04	2	14.35	0	0.00	14.80	2	6,154	0.03%
2021/04/29	0	0.00	2	17.20	17.05	-2	5,940	-0.03%
2021/04/27	0	0.00	1	17.70	17.70	-1	5,780	-0.02%
2021/04/26	3	18.18	64	18.23	18.25	-61	5,597	-1.09%
2021/04/23	2	17.78	0	0.00	18.00	2	5,401	0.04%
2021/04/22	16	18.05	14	18.46	17.00	2	5,269	0.04%
2021/04/21	11	18.29	43	18.38	18.35	-32	5,031	-0.64%
2021/04/15	22	17.62	2	17.70	17.45	20	4,768	0.42%
2021/04/14	15	16.70	2	16.50	16.75	13	4,583	0.28%
2021/04/12	15	17.92	11	17.96	17.70	4	4,493	0.09%
2021/04/09	18	18.00	18	17.75	17.35	0	4,339	0.00%
2021/04/08	0	0.00	4	17.35	17.30	-4	4,247	-0.09%
2021/04/07	19	17.15	10	17.08	17.35	9	4,208	0.21%
2021/04/06	1	16.80	0	0.00	16.85	1	4,178	0.02%
2021/04/01	2	17.30	5	17.28	17.00	-3	4,311	-0.07%
2021/03/31	6	17.10	7	16.94	16.85	-1	4,099	-0.02%
2021/03/30	3	16.53	8	16.16	16.10	-5	3,892	-0.13%
2021/03/24	0	0.00	1	15.00	14.90	-1	3,567	-0.03%
2021/03/23	3	15.40	2	15.10	15.10	1	3,541	0.03%
2021/03/22	2	15.50	0	0.00	15.55	2	3,447	0.06%
2021/03/19	18	15.27	0	0.00	15.00	18	3,346	0.54%
2021/03/18	0	0.00	1	15.30	15.30	-1	3,049	-0.03%
2021/03/12	0	0.00	281	13.90	14.00	-281	2,967	-9.47%	大賣/鉅額交易
2021/03/02	0	0.00	5	14.25	13.85	-5	3,969	-0.13%
2021/02/26	11	14.06	0	0.00	14.20	11	3,976	0.28%
2021/02/24	5	14.25	5	14.25	13.95	0	4,016	0.00%
2021/02/23	15	13.93	0	0.00	14.10	15	4,399	0.34%
2021/02/17	0	0.00	2	12.80	13.10	-2	4,609	-0.04%
2021/02/05	2	12.65	0	0.00	12.60	2	4,589	0.04%
2021/02/03	19	13.12	21	13.25	13.00	-2	4,579	-0.04%
2021/02/02	0	0.00	21	12.60	12.50	-21	4,487	-0.47%
2021/02/01	13	12.79	0	0.00	12.75	13	4,465	0.29%
2021/01/29	5	12.50	0	0.00	12.25	5	4,401	0.11%
2021/01/26	8	12.86	0	0.00	12.50	8	4,367	0.18%
2021/01/25	11	12.66	0	0.00	12.55	11	4,361	0.25%
2021/01/14	5	14.10	0	0.00	14.05	5	4,215	0.12%
2021/01/13	21	13.89	0	0.00	14.00	21	4,188	0.50%
2020/12/31	2	14.18	0	0.00	14.10	2	3,966	0.05%
2020/12/30	3	14.40	1	14.65	14.25	2	3,931	0.05%
2020/12/29	2	14.53	0	0.00	14.50	2	3,900	0.05%
2020/12/28	16	14.89	11	14.94	14.85	5	3,815	0.13%
2020/12/25	6	13.95	1	14.35	14.10	5	3,536	0.14%
2020/12/24	17	14.34	0	0.00	14.05	17	3,515	0.48%
2020/12/23	0	0.00	2	13.90	14.15	-2	3,468	-0.06%
2020/12/22	37	14.30	0	0.00	13.80	37	3,450	1.07%
2020/12/21	6	13.52	3	13.30	13.60	3	3,323	0.09%
2020/12/17	3	13.93	1	13.85	13.85	2	3,288	0.06%
2020/12/15	6	13.95	1	13.65	13.65	5	3,289	0.15%
2020/12/14	60	13.98	0	0.00	14.15	60	3,262	1.84%
2020/12/11	8	13.83	0	0.00	13.60	8	3,222	0.25%
2020/12/10	6	14.05	0	0.00	13.95	6	3,164	0.19%
2020/12/09	13	14.39	1	14.20	14.10	12	3,119	0.38%
2020/12/08	5	13.90	0	0.00	13.85	5	3,059	0.16%
2020/12/07	34	14.59	204	14.51	14.25	-170	3,048	-5.58%	大賣/鉅額交易
2020/12/04	203	14.50	2	14.00	14.50	201	2,894	6.95%	大買/鉅額交易
2020/12/03	1	13.65	7	13.76	13.65	-6	2,678	-0.22%
2020/12/02	1	13.90	1	13.85	13.90	0	2,725	0.00%
2020/12/01	64	14.24	27	14.25	14.30	37	2,750	1.35%
2020/11/30	9	13.94	5	13.19	13.70	4	2,681	0.15%
2020/11/27	5	12.95	0	0.00	12.95	5	2,474	0.20%
2020/11/24	0	0.00	110	12.54	12.50	-110	2,414	-4.56%	大賣/鉅額交易
2020/11/20	3	13.18	42	13.18	12.65	-39	2,329	-1.67%
2020/11/19	147	12.81	1	12.90	12.90	146	1,896	7.70%	大買/鉅額交易
2020/11/11	0	0.00	1	11.35	11.35	-1	1,627	-0.06%
2020/11/10	0.2	11.20	0	0.00	11.25	0.2	1,632	0.01%
2020/10/29	0	11.20	0	0.00	11.25	0	1,687	0.00%
2020/10/28	0	0.00	2	11.65	11.45	-2	1,721	-0.12%
2020/10/26	0	0.00	3	11.75	11.70	-3	1,818	-0.16%
2020/10/21	0.6	11.65	5	11.75	11.70	-4.4	1,848	-0.24%
2020/10/20	0	0.00	61	11.63	11.65	-61	1,861	-3.28%
2020/10/19	1.2	11.70	0	0.00	11.80	1.2	1,858	0.06%
2020/10/16	0	0.00	37	11.66	11.65	-37	1,866	-1.98%
2020/10/15	70	12.16	30	12.01	11.80	40	1,877	2.13%
2020/10/14	67	11.85	0	0.00	11.85	67	1,837	3.65%
2020/09/22	0	0.00	2	12.05	11.75	-2	2,363	-0.08%
2020/09/21	4	12.08	0	0.00	12.00	4	2,356	0.17%
2020/09/07	20	12.40	2	12.85	12.15	18	2,355	0.76%
2020/09/04	2	11.45	0	0.00	12.50	2	2,284	0.09%
2020/09/01	125	11.15	125	11.47	11.10	0	2,031	0.00%	大買/大賣/
2020/07/31	0	0.00	1	11.60	12.00	-1	2,039	-0.05%
2020/07/17	10	11.75	0	0.00	11.55	10	2,006	0.50%
2020/07/14	0	0.00	8.9	11.93	11.80	-8.9	2,014	-0.44%
2020/07/10	0	0.00	1.7	12.00	11.80	-1.7	2,011	-0.08%
2020/07/09	2	12.20	0	0.00	12.25	2	1,988	0.10%
2020/07/08	0	0.00	10	13.05	12.65	-10	1,940	-0.52%
2020/07/07	0	0.00	12	11.77	12.00	-12	1,684	-0.71%
2020/07/03	5	11.15	0	0.00	11.00	5	1,589	0.31%
2020/06/22	0	0.00	4	11.20	11.25	-4	1,665	-0.24%
2020/06/18	4	10.80	0	0.00	10.95	4	1,633	0.24%
2020/06/11	10	10.85	0	0.00	10.85	10	1,733	0.58%
2020/06/08	5	11.20	0	0.00	11.35	5	1,807	0.28%
2020/05/25	0	0.00	7	10.25	10.20	-7	1,880	-0.37%
2020/05/21	0	0.00	3	10.75	10.75	-3	1,881	-0.16%
2020/05/20	10	10.60	0	0.00	10.50	10	1,889	0.53%
2020/05/14	1	11.50	0	0.00	10.85	1	1,875	0.05%
2020/04/28	1	12.00	0	0.00	11.85	1	1,781	0.06%
2020/04/21	0	0.00	1	11.00	10.85	-1	1,784	-0.06%
2020/04/20	1	11.35	0	0.00	11.40	1	1,832	0.05%
2020/04/06	1	9.97	1	10.10	10.00	0	1,996	0.00%
2020/04/01	9	9.88	9	10.08	9.84	0	1,973	0.00%
2020/03/27	5	9.15	6	9.28	9.25	-1	1,890	-0.05%
2020/03/10	0	0.00	3	13.00	13.15	-3	1,731	-0.17%
2020/03/09	3	13.15	0	0.00	12.90	3	1,701	0.18%
2020/03/05	13	13.77	14	13.78	13.95	-1	1,566	-0.06%
2020/02/26	1	13.70	1	13.55	13.55	0	1,429	0.00%
2020/01/30	0	0.00	4	14.85	14.85	-4	1,448	-0.28%
2020/01/16	0	0.00	1	16.85	16.85	-1	1,412	-0.07%
2020/01/14	12	16.85	15	16.82	16.75	-3	1,386	-0.22%
2020/01/13	3	16.53	0	0.00	16.50	3	1,318	0.23%
2020/01/02	0	0.00	1	16.50	16.50	-1	1,195	-0.08%
2019/12/19	0	0.00	2	15.70	15.70	-2	1,270	-0.16%
2019/12/18	0	0.00	1.4	15.50	15.65	-1.4	1,299	-0.10%
2019/12/17	3	15.35	1	15.35	15.35	2	1,263	0.16%
2019/12/16	0.5	15.20	1	15.30	15.25	-0.5	1,236	-0.04%
2019/12/13	1	14.50	0	0.00	14.45	1	1,184	0.08%
2019/12/11	1	15.05	0	0.00	15.10	1	1,154	0.09%
2019/12/10	0.7	15.05	0	0.00	15.10	0.7	1,153	0.06%
2019/12/09	0	0.00	3.7	15.15	15.00	-3.7	1,145	-0.32%
2019/12/06	1	14.80	0	0.00	14.90	1	1,145	0.09%
2019/12/05	2	15.10	0	0.00	15.10	2	1,144	0.17%
2019/12/03	0.4	14.70	0	0.00	14.75	0.4	1,141	0.03%
2019/12/02	0.5	14.75	0	0.00	14.80	0.5	1,150	0.04%
2019/11/29	0.1	14.90	0	0.00	14.95	0.1	1,161	0.01%
2019/11/27	16	15.00	16	15.15	15.05	0	1,223	0.00%
2019/11/13	0	0.00	2	14.90	15.00	-2	1,173	-0.17%
2019/10/15	0	0.00	20	17.63	17.70	-20	1,234	-1.62%
2019/10/04	20	18.88	0	0.00	18.65	20	1,205	1.66%
2019/10/02	0	0.00	1	18.05	18.15	-1	1,111	-0.09%
2019/10/01	1	18.05	0	0.00	18.10	1	1,111	0.09%
2019/09/26	1	18.00	2	18.13	17.90	-1	1,131	-0.09%
2019/09/24	1	18.40	0	0.00	18.30	1	1,206	0.08%
2019/09/23	5	18.14	5	18.22	18.20	0	1,185	0.00%
2019/09/02	0	0.00	0.6	18.35	18.30	-0.6	1,243	-0.05%
2019/08/30	0.2	18.05	4	18.00	18.10	-3.8	1,247	-0.30%
2019/08/29	0	17.35	0	0.00	17.40	0	1,213	0.00%
2019/08/23	0.7	17.30	0	0.00	17.35	0.7	1,288	0.06%
2019/08/21	0.6	17.30	0	0.00	17.35	0.6	1,297	0.05%
2019/08/20	0.6	17.30	0	0.00	17.35	0.6	1,303	0.05%
2019/08/14	0.5	17.00	2	17.20	17.05	-1.5	1,348	-0.11%
2019/08/13	2.1	17.05	0	0.00	17.05	2.1	1,349	0.16%
2019/08/08	0	16.40	0	0.00	16.45	0	1,358	0.00%
2019/08/06	0	0.00	51	15.59	16.20	-51	1,392	-3.66%
2019/08/01	0.3	17.80	0	0.00	17.85	0.3	1,416	0.02%
2019/07/29	3	18.75	0	0.00	18.55	3	1,463	0.20%
2019/07/26	48	18.73	0	0.00	18.65	48	1,474	3.26%
2019/07/25	0.2	18.50	0	0.00	18.55	0.2	1,495	0.02%
2019/07/24	0.4	18.20	0	0.00	18.25	0.4	1,561	0.02%
2019/07/23	0.4	18.30	1	18.35	18.35	-0.6	1,611	-0.04%
2019/07/22	2	17.90	2	17.83	17.80	0	1,642	0.00%
2019/07/19	0.5	17.95	0	0.00	18.00	0.5	1,675	0.03%
2019/07/17	0	0.00	4	18.69	18.65	-4	2,214	-0.18%
2019/07/12	0.5	18.55	0	0.00	18.60	0.5	2,396	0.02%
2019/07/11	1	18.80	2	18.80	18.85	-1	2,482	-0.04%
2019/07/10	1	18.60	3	18.55	18.65	-2	2,715	-0.07%
2019/07/09	1	18.45	2	18.70	18.55	-1	2,865	-0.03%
2019/07/08	0.1	18.90	0	0.00	18.95	0.1	2,886	0.00%
2019/07/05	0.3	19.20	0	0.00	19.25	0.3	2,977	0.01%
2019/07/03	8	19.43	0.5	19.40	19.40	7.5	3,047	0.25%
2019/07/02	1	19.45	1.1	19.81	19.95	-0.1	3,071	0.00%
2019/07/01	0.7	19.05	5	19.00	19.10	-4.3	3,116	-0.14%
2019/06/27	1	19.05	1	19.00	18.95	0	3,214	0.00%
2019/06/24	5	19.59	0	0.00	19.55	5	3,327	0.15%
2019/06/21	0	0.00	30	19.70	19.55	-30	3,581	-0.84%
2019/06/19	0	0.00	4	19.49	19.55	-4	3,892	-0.10%
2019/06/17	0	0.00	6	19.43	19.40	-6	4,123	-0.15%
2019/06/12	1	19.30	0	0.00	19.20	1	4,474	0.02%
2019/06/06	0	0.00	8	19.00	19.05	-8	4,885	-0.16%
2019/06/04	0	0.00	4	19.00	19.00	-4	5,196	-0.08%
2019/05/30	5	19.00	5	18.93	18.75	0	5,667	0.00%
2019/05/28	0	0.00	0	18.15	18.15	0	6,344	0.00%
2019/05/27	0	0.00	0	18.20	18.00	0	6,406	0.00%
2019/05/24	2	18.05	2	18.15	18.15	0	6,510	0.00%
2019/05/21	2	17.40	2	17.55	17.55	0	7,131	0.00%
2019/05/10	23	18.53	0	0.00	18.25	23	8,636	0.27%
2019/05/09	3	19.05	0	0.00	18.20	3	8,684	0.03%
2019/05/08	8	18.95	0	0.00	18.90	8	8,707	0.09%
2019/05/06	0	0.00	4	18.90	18.90	-4	8,890	-0.04%
2019/05/03	0	0.00	4	19.60	19.50	-4	8,868	-0.05%
2019/04/30	8	19.34	22	19.82	19.30	-14	8,840	-0.16%
2019/04/29	0	0.00	7	20.09	20.00	-7	8,788	-0.08%
2019/04/26	0	0.00	2	20.55	20.55	-2	8,746	-0.02%
2019/04/24	2	20.95	4	21.00	20.85	-2	8,691	-0.02%
2019/04/23	7	22.02	4	22.11	21.65	3	8,579	0.03%
2019/04/22	3	20.93	2	21.30	21.65	1	8,170	0.01%
2019/04/18	2	20.80	0	0.00	20.70	2	8,058	0.02%
2019/04/16	0	0.00	70	21.94	21.85	-70	7,921	-0.88%
2019/04/11	13	21.72	12	21.81	21.10	1	7,598	0.01%
2019/04/08	8	21.40	0	0.00	21.10	8	7,475	0.11%
2019/04/03	75	21.67	1	21.60	21.15	74	7,446	0.99%
2019/03/27	1	21.00	2	20.85	20.85	-1	7,371	-0.01%
2019/03/26	17	21.42	16	21.50	21.30	1	7,649	0.01%
2019/03/25	2	20.50	2	20.65	21.05	0	7,476	0.00%
2019/03/22	6	21.64	8	21.75	21.30	-2	7,428	-0.03%
2019/03/21	12	21.69	31	21.41	22.15	-19	7,226	-0.26%
2019/03/20	2	20.88	5	20.90	20.90	-3	7,022	-0.04%
2019/03/18	15	21.48	3.8	21.12	21.15	11.2	6,945	0.16%
2019/03/15	1	20.60	4	20.66	20.70	-3	6,757	-0.04%
2019/03/14	2.5	20.54	3	20.43	20.55	-0.5	6,726	-0.01%
2019/03/13	32.3	20.98	34	21.16	20.70	-1.7	6,777	-0.02%
2019/03/12	0	0.00	8	20.39	20.30	-8	6,556	-0.12%
2019/03/11	0	0.00	2	20.40	20.40	-2	6,594	-0.03%
2019/03/08	14	20.62	5	20.56	20.50	9	6,674	0.13%
2019/03/07	132	20.95	143	20.68	20.80	-11	6,451	-0.17%	大買/大賣/
2019/03/06	5	20.75	3	20.75	20.75	2	6,282	0.03%
2019/03/05	0	0.00	5	20.64	20.50	-5	6,401	-0.08%
2019/03/04	11	20.85	3	20.90	20.90	8	6,402	0.12%
2019/02/27	14	20.79	11	20.92	20.60	3	6,134	0.05%
2019/02/22	13	20.72	6	20.90	20.25	7	5,680	0.12%
2019/02/21	4	19.89	0	0.00	20.60	4	5,529	0.07%
2019/02/20	14	20.37	10	20.55	20.15	4	5,470	0.07%
2019/02/19	2	20.13	2	19.90	19.90	0	5,320	0.00%
2019/02/18	23	20.47	25	20.83	20.30	-2	5,299	-0.04%
2019/02/15	17	20.16	9	19.92	19.75	8	5,062	0.16%
2019/02/14	9	18.89	4	19.00	19.55	5	4,542	0.11%
2019/02/13	4	17.60	6	17.63	17.80	-2	4,384	-0.05%
2019/02/12	41	17.37	39	17.40	17.60	2	4,524	0.04%
2019/01/30	1	17.20	1	17.15	17.00	0	4,689	0.00%
2019/01/29	2	16.90	2	17.00	17.05	0	4,771	0.00%
2019/01/25	5	17.00	7	17.11	17.10	-2	5,187	-0.04%
2019/01/07	0	0.00	2	16.00	16.40	-2	6,030	-0.03%
2019/01/04	2	15.65	0	0.00	15.60	2	6,167	0.03%
2018/12/27	0	0.00	1	16.65	16.50	-1	6,529	-0.02%
2018/12/20	2	17.80	2	17.45	17.15	0	7,010	0.00%
2018/12/19	16	18.46	10	18.88	18.35	6	6,916	0.09%
2018/12/17	30	17.20	0	0.00	17.05	30	6,574	0.46%
2018/12/11	0	0.00	2	17.00	16.85	-2	6,585	-0.03%
2018/12/10	2	17.05	0	0.00	16.70	2	6,789	0.03%
2018/12/06	2	16.85	2	17.00	16.80	0	6,864	0.00%
2018/12/05	2	18.05	2	18.20	18.30	0	6,779	0.00%
2018/12/03	0	0.00	2	18.20	18.50	-2	6,770	-0.03%
2018/11/29	2	17.80	2	17.95	17.60	0	6,593	0.00%
2018/11/27	0	0.00	1	17.20	17.20	-1	6,256	-0.02%
2018/11/23	1	16.70	4	16.71	16.35	-3	6,312	-0.05%
2018/11/22	2	16.65	0	0.00	16.65	2	6,292	0.03%
2018/11/21	1	16.85	0	0.00	17.10	1	6,290	0.02%
2018/11/20	3	17.10	2	17.25	16.80	1	6,274	0.02%
2018/11/19	0	0.00	3	16.90	17.10	-3	6,144	-0.05%
2018/11/16	4	16.70	0	0.00	16.55	4	6,064	0.07%
2018/11/15	3	16.97	1	16.50	16.50	2	6,016	0.03%
2018/11/13	0	0.00	5	16.80	17.00	-5	5,903	-0.08%
2018/11/12	2	16.70	4	17.15	16.80	-2	5,826	-0.03%
2018/11/09	2	16.35	4	16.80	17.15	-2	5,681	-0.04%
2018/11/08	3	16.52	2	16.75	16.45	1	5,594	0.02%
2018/11/07	6	16.47	5	16.60	16.30	1	5,495	0.02%
2018/11/06	2	17.00	0	0.00	16.30	2	5,555	0.04%
2018/11/05	1	16.90	0	0.00	16.70	1	5,505	0.02%
2018/11/02	6	16.36	6	16.23	16.70	0	5,372	0.00%
2018/11/01	2	15.35	3	15.50	15.60	-1	5,116	-0.02%
2018/10/31	1	15.55	1	15.60	15.30	0	5,056	0.00%
2018/10/29	0	0.00	1	14.60	14.70	-1	4,883	-0.02%
2018/10/24	0	0.00	1	14.80	14.85	-1	4,921	-0.02%
2018/10/23	2	15.60	0	0.00	14.95	2	4,996	0.04%
2018/10/22	0	0.00	2	14.45	15.60	-2	4,969	-0.04%
2018/10/19	2	14.65	0	0.00	14.40	2	5,037	0.04%
2018/10/16	0	0.00	1	15.10	15.10	-1	5,724	-0.02%
2018/10/12	4	14.15	24	14.21	14.75	-20	6,200	-0.32%
2018/10/08	0	0.00	1	18.90	18.30	-1	6,201	-0.02%
2018/10/03	0	0.00	5	20.00	20.30	-5	6,317	-0.08%
2018/10/02	20	21.09	15	20.95	20.35	5	6,449	0.08%
2018/09/28	1	21.70	0	0.00	21.60	1	6,984	0.01%
2018/09/27	1	21.90	2	21.70	21.60	-1	6,970	-0.01%
2018/09/26	0	0.00	1	21.00	21.20	-1	6,871	-0.01%
2018/09/25	2	20.60	2	20.75	20.55	0	6,936	0.00%
2018/09/17	2	20.80	3	20.92	20.75	-1	8,141	-0.01%
2018/09/14	11	20.95	9	21.01	21.60	2	8,374	0.02%
2018/09/13	2	19.20	2	19.35	20.55	0	8,871	0.00%
2018/09/10	1	19.60	9	19.81	19.50	-8	10,344	-0.08%
2018/09/06	2	23.05	2	23.25	22.80	0	10,366	0.00%
2018/09/05	1	23.30	1	23.50	23.00	0	10,385	0.00%
2018/08/30	2	23.50	2	23.65	23.80	0	10,375	0.00%
2018/08/28	1	23.15	0	0.00	23.05	1	10,426	0.01%
2018/08/24	0	0.00	6	22.15	22.05	-6	10,536	-0.06%
2018/08/21	0	0.00	2	22.40	22.40	-2	11,172	-0.02%
2018/08/20	2	22.60	0	0.00	22.10	2	11,180	0.02%
2018/08/15	0	0.00	2	22.30	22.25	-2	11,171	-0.02%
2018/08/14	2	23.50	2	23.38	23.35	0	11,104	0.00%
2018/08/13	7	22.95	5	23.08	22.75	2	11,218	0.02%
2018/08/10	5	25.50	3	25.37	24.80	2	11,066	0.02%
2018/08/09	3	25.98	2	25.85	25.80	1	11,022	0.01%
2018/08/08	1	26.70	1	26.20	26.10	0	11,075	0.00%
2018/08/07	1	27.15	0	0.00	26.80	1	11,112	0.01%
2018/08/06	4	27.23	4	27.11	26.80	0	11,158	0.00%
2018/08/03	1	27.40	2	27.00	27.80	-1	11,206	-0.01%
2018/08/02	2	28.35	5	27.84	27.10	-3	11,191	-0.03%
2018/08/01	12	28.93	14	28.67	28.65	-2	11,116	-0.02%
2018/07/31	0	0.00	7	28.86	28.75	-7	11,093	-0.06%
2018/07/30	5	29.08	0	0.00	28.60	5	11,145	0.04%
2018/07/27	0	0.00	22	29.48	29.50	-22	11,101	-0.20%
2018/07/26	26	29.11	7	29.31	28.75	19	11,048	0.17%
2018/07/25	9	29.47	92	29.58	29.20	-83	10,983	-0.76%
2018/07/24	2	29.95	3	29.67	29.75	-1	10,894	-0.01%
2018/07/23	14	29.19	16	29.93	29.00	-2	10,692	-0.02%
2018/07/20	92	30.04	3	30.02	30.25	89	10,404	0.86%
2018/07/19	11	28.20	0	0.00	28.50	11	9,941	0.11%
2018/07/18	7	28.69	16	29.14	28.15	-9	9,977	-0.09%
2018/07/16	11	28.40	11	28.23	27.75	0	9,749	0.00%
2018/07/13	0	0.00	1	28.60	28.50	-1	9,704	-0.01%
2018/07/12	10	28.15	1	28.40	28.20	9	9,610	0.09%
2018/07/11	18	28.89	43	28.99	28.70	-25	9,559	-0.26%
2018/07/10	1	29.00	3	28.62	28.80	-2	9,516	-0.02%
2018/07/09	31	28.86	11	28.74	28.90	20	9,332	0.21%
2018/07/06	3	28.65	4	27.41	29.10	-1	8,951	-0.01%
2018/07/05	5	27.45	1	26.75	26.70	4	8,674	0.05%
2018/07/03	0	0.00	1	28.00	27.10	-1	8,645	-0.01%
2018/07/02	3	28.82	2	29.00	28.30	1	8,549	0.01%
2018/06/29	8	28.97	7	29.07	28.70	1	8,516	0.01%
2018/06/28	2	29.60	17	29.41	27.90	-15	8,497	-0.18%
2018/06/27	22	28.52	83	28.02	29.25	-61	8,282	-0.74%
2018/06/26	26	28.74	8	28.49	28.40	18	7,862	0.23%
2018/06/25	18	29.25	16	29.21	27.90	2	7,912	0.03%
2018/06/22	36	32.21	38	31.44	30.00	-2	7,719	-0.03%
2018/06/21	110	31.01	43	30.80	31.15	67	7,077	0.95%	大買/
2018/06/20	32	28.14	16	28.26	28.90	16	6,337	0.25%
2018/06/19	6	25.70	8	25.94	26.95	-2	5,755	-0.03%
2018/06/15	8	25.73	6	25.57	25.15	2	5,566	0.04%
2018/06/14	7	26.42	7	26.65	26.10	0	5,531	0.00%
2018/06/13	0	0.00	4	25.55	25.45	-4	5,452	-0.07%
2018/06/08	2	26.00	0	0.00	26.00	2	5,461	0.04%
2018/06/06	0	0.00	3	27.02	27.05	-3	5,647	-0.05%
2018/06/05	2	27.05	2	26.80	26.65	0	5,842	0.00%
2018/06/04	2	26.10	0	0.00	26.10	2	5,868	0.03%
2018/06/01	6	26.87	4	26.90	26.90	2	5,796	0.03%
2018/05/31	2	28.60	0	0.00	26.50	2	5,749	0.03%
2018/05/30	11	28.70	11	29.38	28.35	0	5,640	0.00%
2018/05/29	8	28.53	9	28.57	28.90	-1	5,324	-0.02%
2018/05/24	0	0.00	2	27.10	26.65	-2	5,281	-0.04%
2018/05/23	2	27.05	3	26.95	26.60	-1	5,324	-0.02%
2018/05/21	2	27.30	6	27.17	27.80	-4	5,422	-0.07%
2018/05/17	1	27.50	0	0.00	26.55	1	5,550	0.02%
2018/05/16	2	27.15	2	27.60	27.60	0	5,693	0.00%
2018/05/15	7	26.69	11	27.27	26.85	-4	5,781	-0.07%
2018/05/14	4	26.44	6	26.45	26.30	-2	5,912	-0.03%
2018/05/11	0	0.00	3	26.30	26.65	-3	6,014	-0.05%
2018/05/10	0	0.00	2	25.65	25.20	-2	5,914	-0.03%
2018/05/09	6	24.95	1	24.65	24.60	5	5,892	0.08%
2018/05/08	0	0.00	1	25.15	25.05	-1	5,890	-0.02%
2018/05/07	0.5	25.05	0	0.00	25.05	0.5	5,933	0.01%
2018/05/04	0	0.00	5	24.55	23.90	-5	5,922	-0.08%
2018/04/30	0	0.00	1	23.00	23.25	-1	5,972	-0.02%
2018/04/27	1	22.30	2	22.95	22.30	-1	6,007	-0.02%
2018/04/25	1	20.50	0	0.00	21.60	1	6,620	0.02%
2018/04/24	5	20.19	8	20.05	20.90	-3	6,808	-0.04%
2018/04/23	0	0.00	1	22.65	21.00	-1	6,836	-0.01%
2018/04/20	1.4	22.50	1	22.45	22.65	0.4	7,062	0.01%
2018/04/19	2	22.80	0	0.00	22.55	2	7,196	0.03%
2018/04/18	1	22.70	0	0.00	22.30	1	7,466	0.01%
2018/04/17	0	0.00	5	22.95	22.20	-5	7,541	-0.07%
2018/04/16	5	24.44	0	0.00	23.20	5	7,687	0.07%
2018/04/10	0	0.00	2	24.05	23.00	-2	9,255	-0.02%
2018/04/09	0	0.00	5	25.30	24.35	-5	9,832	-0.05%
2018/04/02	0	0.00	5	27.15	26.50	-5	11,171	-0.04%
2018/03/31	21.1	27.19	6	27.51	27.20	15.1	11,562	0.13%
2018/03/29	3	26.55	13	26.18	25.65	-10	11,564	-0.09%
2018/03/28	10	26.83	0	0.00	25.90	10	11,759	0.09%
2018/03/27	0	0.00	2	24.95	26.05	-2	11,555	-0.02%
2018/03/26	2	24.30	0	0.00	23.70	2	11,556	0.02%
2018/03/23	2	24.25	2	24.65	24.00	0	11,587	0.00%
2018/03/13	2	27.75	1	27.75	27.65	1	13,221	0.01%
2018/03/12	0	0.00	100	27.97	28.20	-100	13,332	-0.75%
2018/03/09	1	26.80	220	26.37	26.70	-219	13,288	-1.65%	大賣/鉅額交易
2018/03/08	3	27.90	18	28.00	27.55	-15	13,430	-0.11%
2018/03/06	0	0.00	15	28.85	28.85	-15	13,904	-0.11%
2018/03/01	0	0.00	3	29.90	30.20	-3	14,737	-0.02%
2018/02/23	17	30.48	0	0.00	30.10	17	15,273	0.11%
2018/02/22	0	0.00	1	29.60	30.50	-1	15,393	-0.01%
2018/02/21	23	29.05	201	29.09	29.70	-178	15,313	-1.16%	大賣/鉅額交易
2018/02/12	5	27.50	5	27.78	27.80	0	15,343	0.00%
2018/02/09	5	25.80	54	25.89	26.60	-49	15,288	-0.32%
2018/02/08	62	29.17	2	30.25	28.65	60	15,097	0.40%
2018/02/07	0	0.00	50	29.35	28.20	-50	14,990	-0.33%
2018/02/06	106	29.38	101	29.90	29.35	5	15,184	0.03%	大買/大賣/
2018/02/05	82	32.78	18	32.62	32.60	64	14,999	0.43%
2018/02/01	11	35.61	2	35.88	35.30	9	14,938	0.06%
2018/01/31	2	35.85	2	36.05	35.95	0	15,019	0.00%
2018/01/30	1	35.60	0	0.00	35.60	1	15,085	0.01%
2018/01/29	0	0.00	1	35.90	36.30	-1	15,087	-0.01%
2018/01/26	5	35.74	3	35.90	35.20	2	15,090	0.01%
2018/01/25	2	36.33	1	36.45	35.80	1	15,332	0.01%
2018/01/24	10	35.33	4	35.73	36.05	6	15,375	0.04%
2018/01/23	4	36.34	11	36.42	36.00	-7	15,722	-0.04%
2018/01/22	43	35.78	83	35.51	37.00	-40	15,884	-0.25%
2018/01/19	55	36.37	55	36.82	35.80	0	15,980	0.00%
2018/01/18	55	40.31	3	40.15	39.55	52	15,534	0.33%
2018/01/17	1	41.15	13	40.94	40.95	-12	15,414	-0.08%
2018/01/16	48	41.97	62	40.96	41.30	-14	15,409	-0.09%
2018/01/15	8	39.89	4	39.78	40.10	4	15,291	0.03%
2018/01/12	43	41.13	74	42.21	40.25	-31	15,232	-0.20%
2018/01/11	7	40.57	26	40.57	39.80	-19	15,086	-0.13%
2018/01/10	25	41.03	6	41.08	40.20	19	15,058	0.13%
2018/01/09	50	40.65	22	40.15	41.20	28	15,144	0.18%
2018/01/08	88	43.28	14	42.82	40.50	74	15,071	0.49%
2018/01/05	20	44.27	18	44.53	44.35	2	14,699	0.01%
2018/01/04	103	45.22	61	45.25	44.15	42	14,418	0.29%	大買/
2018/01/03	81	43.56	77	43.04	44.80	4	13,966	0.03%
2018/01/02	23	39.30	464	38.40	40.75	-441	13,344	-3.30%	大賣/鉅額交易