達運 (6120)-統一-桃園券商分點個股進出

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
▼0.15
漲幅
-0.96%
成交量
3,023張
產業
上市光電類股
262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-桃園券商分點個股進出

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-桃園券商分點個股進出
統一-桃園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
2024/05/17	0	0.00	1	15.60	15.55	-1	10,007	-0.01%
2024/05/16	0	0.00	11	15.55	15.70	-11	10,175	-0.11%
2024/05/09	0	0.00	1	15.85	15.80	-1	10,793	-0.01%
2024/05/08	3	15.40	1	15.60	15.65	2	10,798	0.02%
2024/05/07	1	15.30	0	0.00	15.55	1	10,891	0.01%
2024/05/06	0	0.00	20	15.60	15.60	-20	10,907	-0.18%
2024/05/03	45	15.53	6	15.44	15.45	39	10,980	0.36%
2024/05/02	0	0.00	22	16.93	17.00	-22	10,665	-0.21%
2024/04/30	1	17.20	25	17.26	17.00	-24	10,716	-0.22%
2024/04/29	6	17.45	3	17.42	17.50	3	10,872	0.03%
2024/04/26	60	16.88	2	17.00	17.00	58	10,955	0.53%
2024/04/25	11	16.90	0	0.00	16.85	11	11,515	0.10%
2024/04/24	0	0.00	4	16.90	16.80	-4	12,382	-0.03%
2024/04/23	40	16.66	5	17.20	16.70	35	12,508	0.28%
2024/04/22	0	0.00	3	16.87	16.80	-3	12,501	-0.02%
2024/04/18	5	16.00	0	0.00	15.90	5	13,006	0.04%
2024/04/15	0	0.00	5	16.50	16.40	-5	15,356	-0.03%
2024/04/12	6	17.17	17	17.00	16.75	-11	15,296	-0.07%
2024/04/11	17	17.36	16	17.33	17.15	1	15,201	0.01%
2024/04/10	21	17.81	38	17.71	17.55	-17	15,264	-0.11%
2024/04/09	17	17.37	2	17.65	17.25	15	15,120	0.10%
2024/04/08	38	18.35	195.5	18.41	17.90	-157.5	14,805	-1.06%	大賣/鉅額交易
2024/04/03	9.5	18.34	39	18.38	18.60	-29.5	13,686	-0.22%
2024/04/02	4	17.00	2	17.25	16.95	2	12,806	0.02%
2024/04/01	190	16.58	10	16.40	16.55	180	12,262	1.47%	大買/鉅額交易
2024/03/29	5	16.25	8	16.21	16.10	-3	12,158	-0.02%
2024/03/28	1	16.10	0	0.00	16.15	1	12,089	0.01%
2024/03/26	0	0.00	1	16.05	15.90	-1	12,016	-0.01%
2024/03/25	1	16.40	1	16.35	16.25	0	11,947	0.00%
2024/03/22	10	15.80	10	15.90	15.95	0	11,882	0.00%
2024/03/21	11	15.62	6	15.65	15.80	5	11,845	0.04%
2024/03/20	1	15.75	0	0.00	15.65	1	11,799	0.01%
2024/03/18	0	0.00	1	15.95	15.95	-1	11,743	-0.01%
2024/03/15	0	0.00	1	15.75	15.75	-1	11,764	-0.01%
2024/03/14	2	15.63	11	15.70	15.65	-9	11,757	-0.08%
2024/03/13	3	16.05	0	0.00	15.95	3	11,681	0.03%
2024/03/12	2	17.20	57	17.10	16.95	-55	11,466	-0.48%
2024/03/11	0	0.00	6	16.48	16.50	-6	11,000	-0.05%
2024/03/08	0	0.00	2	15.05	15.00	-2	10,733	-0.02%
2024/03/06	1	15.65	0	0.00	15.60	1	10,579	0.01%
2024/03/05	4	16.16	2	15.65	16.05	2	10,524	0.02%
2024/03/01	30	15.57	0	0.00	15.40	30	10,307	0.29%
2024/02/29	1	15.65	2	15.60	15.65	-1	10,277	-0.01%
2024/02/23	9	16.85	20	16.42	16.20	-11	10,157	-0.11%
2024/02/22	11	16.55	4	16.56	16.35	7	10,080	0.07%
2024/02/20	20	16.90	10	16.65	16.65	10	9,965	0.10%
2024/02/19	31	17.20	10	17.40	16.85	21	9,869	0.21%
2024/02/16	21	16.81	51	16.96	17.10	-30	9,692	-0.31%
2024/02/15	11	16.14	20	16.35	16.30	-9	9,410	-0.10%
2024/02/05	46	15.50	67.1	15.57	15.75	-21.1	9,238	-0.23%
2024/02/02	37	15.52	30	15.63	15.50	7	9,147	0.08%
2024/02/01	0	0.00	1	15.55	15.35	-1	9,110	-0.01%
2024/01/30	6	16.07	0	0.00	16.10	6	8,903	0.07%
2024/01/26	3	16.40	6.1	16.18	15.80	-3.1	8,713	-0.04%
2024/01/25	26	16.33	1	16.40	15.95	25	8,589	0.29%
2024/01/24	10	16.40	0	0.00	16.25	10	8,453	0.12%
2024/01/23	25	16.76	36	16.91	16.40	-11	8,338	-0.13%
2024/01/22	31.1	16.75	2	16.90	16.45	29.1	8,093	0.36%
2024/01/19	37	17.20	14	17.18	16.90	23	7,868	0.29%
2024/01/18	33	17.15	33	17.11	17.45	0	7,224	0.00%
2024/01/17	11	15.85	30	15.98	15.90	-19	6,305	-0.30%
2024/01/16	52	16.65	26	16.75	16.40	26	6,114	0.43%
2024/01/15	63	16.91	110	17.00	16.80	-47	5,822	-0.81%	大賣/
2024/01/12	59	16.60	55	16.70	16.80	4	5,465	0.07%
2024/01/11	79	16.95	111	17.14	16.45	-32	4,982	-0.64%	大賣/
2024/01/10	35	15.06	55	15.30	16.25	-20	3,206	-0.62%
2024/01/09	11	15.09	120	15.02	14.80	-109	2,785	-3.91%	大賣/鉅額交易
2024/01/08	20	14.10	7	14.09	14.15	13	2,602	0.50%
2024/01/05	11	14.15	11	14.05	14.15	0	2,603	0.00%
2024/01/04	14	14.26	25	14.31	14.15	-11	2,574	-0.43%
2024/01/03	0	0.00	42	13.47	13.75	-42	2,566	-1.64%
2024/01/02	0	0.00	10	13.45	13.40	-10	2,594	-0.39%
2023/12/28	20	13.45	0	0.00	13.40	20	2,821	0.71%
2023/12/27	2	13.50	0	0.00	13.55	2	2,957	0.07%
2023/12/26	0	0.00	0	13.45	13.40	0	3,005	0.00%
2023/12/25	2	13.20	0	0.00	13.15	2	3,068	0.07%
2023/12/20	2	13.40	0	0.00	13.50	2	3,214	0.06%
2023/12/19	0	0.00	20	13.25	13.30	-20	3,325	-0.60%
2023/12/11	1	13.80	1	14.15	13.80	0	4,219	0.00%
2023/12/07	0	13.80	20	13.74	13.65	-20	4,921	-0.41%
2023/12/06	20	13.90	0	0.00	13.75	20	4,977	0.40%
2023/12/04	0	0.00	9	14.02	14.00	-9	5,037	-0.18%
2023/11/24	0	0.00	1	14.05	14.00	-1	5,075	-0.02%
2023/11/22	8	14.20	0	0.00	14.10	8	5,085	0.16%
2023/11/15	0	0.00	1	13.75	13.65	-1	5,166	-0.02%
2023/11/14	10	13.40	0	0.00	13.40	10	5,191	0.19%
2023/11/10	1	13.45	0	0.00	13.40	1	5,277	0.02%
2023/11/09	3	13.60	0	0.00	13.55	3	5,324	0.06%
2023/11/01	0	0.00	3	13.80	13.75	-3	5,987	-0.05%
2023/10/27	2	14.00	0	0.00	13.95	2	6,108	0.03%
2023/10/26	2	14.18	0	0.00	14.10	2	6,188	0.03%
2023/10/25	0	0.00	1	14.45	14.45	-1	6,233	-0.02%
2023/10/23	3	14.00	1	13.95	14.00	2	6,551	0.03%
2023/10/19	2	13.80	20	13.75	13.80	-18	6,736	-0.27%
2023/10/18	10	14.05	0	0.00	13.90	10	6,942	0.14%
2023/10/17	1	14.15	0	0.00	14.15	1	7,104	0.01%
2023/10/16	1	14.55	0	0.00	14.30	1	7,417	0.01%
2023/10/12	1	14.95	0	0.00	14.85	1	7,571	0.01%
2023/10/11	10	14.95	0	0.00	14.75	10	7,913	0.13%
2023/10/05	10	16.50	10	16.25	16.30	0	9,007	0.00%
2023/10/04	0	0.00	6	16.10	16.20	-6	9,543	-0.06%
2023/10/03	0	0.00	126	16.32	16.05	-126	9,820	-1.28%	大賣/鉅額交易
2023/09/25	130	16.06	0	0.00	16.05	130	9,699	1.34%	大買/鉅額交易
2023/09/22	0	0.00	1	15.95	16.00	-1	9,645	-0.01%
2023/09/20	1	15.55	0	0.00	15.55	1	9,535	0.01%
2023/09/19	0	0.00	5	15.75	15.85	-5	9,608	-0.05%
2023/09/18	4	16.29	49	16.08	16.10	-45	9,959	-0.45%
2023/09/15	47	15.82	0	0.00	15.55	47	10,661	0.44%
2023/09/14	3	15.98	10	15.96	15.70	-7	10,989	-0.06%
2023/09/13	2	14.60	2	15.15	14.95	0	11,493	0.00%
2023/09/12	14	15.37	10	15.19	14.50	4	11,354	0.04%
2023/09/11	1	15.50	1	15.50	15.50	0	10,920	0.00%
2023/09/08	30	14.15	31	13.97	14.10	-1	10,897	-0.01%
2023/09/07	25	14.10	15	14.23	14.10	10	10,884	0.09%
2023/08/24	0	0.00	2	15.13	14.85	-2	10,970	-0.02%
2023/08/23	17	14.40	15	14.50	14.50	2	10,905	0.02%
2023/08/22	2	15.03	0	0.00	14.60	2	10,845	0.02%
2023/08/17	0	0.00	1	15.55	15.45	-1	10,708	-0.01%
2023/08/16	10	15.10	0	0.00	15.10	10	10,657	0.09%
2023/08/15	0	0.00	1	15.30	15.45	-1	10,600	-0.01%
2023/08/14	10	14.80	0	0.00	14.85	10	10,529	0.09%
2023/08/11	0	0.00	1	15.15	15.30	-1	10,457	-0.01%
2023/08/10	14	14.44	4	14.45	14.70	10	10,312	0.10%
2023/08/09	21	15.25	0	0.00	15.10	21	10,074	0.21%
2023/08/08	0	0.00	3	16.85	16.75	-3	9,895	-0.03%
2023/08/07	0	0.00	10	16.50	16.50	-10	9,784	-0.10%
2023/08/04	1	16.15	0	0.00	16.25	1	9,731	0.01%
2023/08/02	10	16.30	2	16.20	16.15	8	9,702	0.08%
2023/07/31	20	16.80	7	16.81	16.65	13	9,576	0.14%
2023/07/28	2	16.85	3	16.88	16.95	-1	9,484	-0.01%
2023/07/27	8	17.51	4	17.08	17.20	4	9,398	0.04%
2023/07/26	60	16.76	4	16.40	16.45	56	9,213	0.61%
2023/07/25	4	17.50	15	17.22	17.65	-11	8,969	-0.12%
2023/07/24	1	17.35	33	17.14	17.25	-32	8,812	-0.36%
2023/07/21	48	18.20	9	17.86	17.70	39	8,670	0.45%
2023/07/20	46	19.24	14	18.78	18.90	32	8,434	0.38%
2023/07/19	6	19.33	31	18.97	19.20	-25	8,219	-0.30%
2023/07/18	34	18.96	46	18.61	18.20	-12	7,875	-0.15%
2023/07/17	2	18.80	11	19.02	18.95	-9	7,689	-0.12%
2023/07/14	45	19.00	34	18.97	18.75	11	7,505	0.15%
2023/07/13	31	19.81	101	19.69	19.15	-70	7,164	-0.98%	大賣/
2023/07/12	24	18.42	41	18.22	18.90	-17	6,415	-0.27%
2023/07/11	56	17.56	32	17.90	17.70	24	5,935	0.40%
2023/07/10	25	17.08	50	16.98	17.50	-25	5,248	-0.48%
2023/07/07	3	15.82	3	15.58	15.95	0	4,908	0.00%
2023/07/04	2	15.00	0	0.00	14.90	2	4,762	0.04%
2023/06/29	0	0.00	10	14.70	14.70	-10	4,689	-0.21%
2023/06/28	0	0.00	1	14.70	14.55	-1	4,674	-0.02%
2023/06/27	14	14.79	10	14.80	14.40	4	4,644	0.09%
2023/06/26	20	15.39	18	15.65	15.25	2	4,497	0.04%
2023/06/21	67	16.06	12	16.02	15.85	55	4,000	1.37%
2023/06/20	20	14.35	12	14.76	15.55	8	3,047	0.26%
2023/06/19	16	14.38	22	14.01	14.15	-6	2,575	-0.23%
2023/06/15	0	0.00	4	12.19	12.35	-4	1,761	-0.23%
2023/06/12	0	0.00	20	11.00	10.95	-20	1,616	-1.24%
2023/06/05	1	10.95	0.1	10.85	10.85	0.9	1,580	0.06%
2023/04/28	0	0.00	1	10.25	10.25	-1	1,665	-0.06%
2023/04/21	0	0.00	10	10.50	10.40	-10	1,637	-0.61%
2023/04/20	0	0.00	40	10.70	10.65	-40	1,608	-2.49%
2023/04/18	20	11.53	2	11.48	11.45	18	1,532	1.17%
2023/04/17	25	11.35	2	11.28	11.35	23	1,495	1.54%
2023/04/14	22	11.02	0	0.00	11.15	22	1,448	1.52%
2023/04/13	3	10.85	0	0.00	10.75	3	1,381	0.22%
2023/04/11	10	10.75	10	10.70	10.70	0	1,348	0.00%
2023/03/30	1	10.65	0	0.00	10.55	1	1,277	0.08%
2023/03/24	0	0.00	52	10.58	10.60	-52	1,246	-4.17%
2023/03/23	0	0.00	8	10.50	10.45	-8	1,223	-0.65%
2023/03/22	3	10.60	50	10.70	10.60	-47	1,209	-3.88%
2023/03/21	5	10.67	0	0.00	10.60	5	1,145	0.44%
2023/03/20	0	0.00	30	10.00	10.00	-30	1,074	-2.79%
2023/03/16	10	9.96	0	0.00	9.96	10	1,074	0.93%
2023/03/13	0.1	10.15	0	0.00	10.00	0.1	1,082	0.01%
2023/03/10	0	0.00	10	10.05	10.15	-10	1,076	-0.93%
2023/03/08	20	10.35	0	0.00	10.40	20	1,064	1.88%
2023/03/03	0.2	10.25	0	0.00	10.25	0.2	1,034	0.02%
2023/02/23	0	10.40	0	0.00	10.30	0	964	0.01%
2023/02/22	60	10.32	0	0.00	10.30	60	939	6.38%
2023/02/21	10	10.20	0	0.00	10.05	10	891	1.12%
2023/02/20	20	10.20	0	0.00	10.20	20	868	2.30%
2023/02/17	20	10.03	0	0.00	9.99	20	841	2.38%
2023/02/16	0	0.00	1	9.89	9.91	-1	802	-0.12%
2023/02/15	0	0.00	4	9.72	9.85	-4	795	-0.50%
2023/02/10	0	9.46	0	0.00	9.57	0	737	0.00%
2023/02/06	0	0.00	1	9.35	9.52	-1	676	-0.15%
2023/02/03	1	9.21	0	0.00	9.25	1	636	0.16%
2023/01/30	0	0.00	0.3	8.80	8.89	-0.3	616	-0.05%
2023/01/03	0	0.00	35	8.82	8.81	-35	662	-5.28%
2022/12/23	5	8.91	0	0.00	9.05	5	716	0.70%
2022/12/22	10	8.89	0	0.00	8.84	10	716	1.40%
2022/12/20	20.2	8.84	0	0.00	8.71	20.2	744	2.71%
2022/12/14	0	0.00	4	9.03	9.08	-4	804	-0.50%
2022/11/29	0.5	9.03	0	0.00	9.05	0.5	875	0.05%
2022/11/14	1	9.26	0	0.00	9.26	1	1,339	0.07%
2022/09/27	0	0.00	5	8.64	8.62	-5	1,701	-0.29%
2022/09/12	1	9.45	0	0.00	9.40	1	1,896	0.05%
2022/09/06	2	9.66	0	0.00	9.45	2	1,940	0.10%
2022/09/01	20	10.18	20	10.05	10.05	0	1,960	0.00%
2022/08/31	10	10.40	10	10.30	10.30	0	1,961	0.00%
2022/08/22	1	10.45	0	0.00	10.40	1	2,496	0.04%
2022/08/19	0	0.00	2	10.75	10.70	-2	2,648	-0.08%
2022/08/10	3	10.10	0	0.00	10.10	3	3,125	0.10%
2022/08/03	0	0.00	0.6	10.00	9.96	-0.6	3,145	-0.02%
2022/07/18	0	0.00	8	9.73	9.80	-8	3,153	-0.25%
2022/07/15	5	9.45	0	0.00	9.46	5	3,149	0.16%
2022/07/12	0	0.00	10	9.13	8.91	-10	3,182	-0.31%
2022/07/04	0	0.00	2	9.13	9.05	-2	3,196	-0.06%
2022/07/01	0	0.00	10	9.45	9.06	-10	3,223	-0.31%
2022/06/30	0	0.00	10	9.82	9.68	-10	3,217	-0.31%
2022/06/29	5	10.05	3	10.15	10.05	2	3,222	0.06%
2022/06/27	10	10.20	1	10.20	10.25	9	3,251	0.28%
2022/06/24	0	0.00	13	9.96	10.00	-13	3,266	-0.40%
2022/06/23	0	0.00	10	10.00	9.85	-10	3,276	-0.31%
2022/06/21	10	9.80	0	0.00	10.05	10	3,260	0.31%
2022/06/20	6	9.80	0	0.00	9.66	6	3,264	0.18%
2022/06/13	15	10.22	0	0.00	10.15	15	3,251	0.46%
2022/06/10	15	10.58	0	0.00	10.45	15	3,247	0.46%
2022/06/09	2	10.70	0	0.00	10.60	2	3,235	0.06%
2022/06/02	13	10.75	0	0.00	10.75	13	3,155	0.41%
2022/05/31	74	10.55	72	10.65	10.65	2	2,886	0.07%
2022/05/27	1	10.35	0	0.00	10.45	1	2,700	0.04%
2022/05/25	5	10.25	0	0.00	10.25	5	2,553	0.20%
2022/05/24	17	10.63	0	0.00	10.25	17	2,575	0.66%
2022/05/23	4	11.10	4	10.99	10.90	0	2,451	0.00%
2022/05/20	10	10.85	0	0.00	10.75	10	2,152	0.46%
2022/05/18	0	0.00	31	10.88	11.15	-31	2,169	-1.43%
2022/05/17	10	10.65	0	0.00	10.65	10	2,150	0.47%
2022/05/11	2	10.15	0	0.00	10.15	2	2,242	0.09%
2022/04/28	2	10.70	0	0.00	10.80	2	2,560	0.08%
2022/04/27	0	0.00	10	10.35	10.70	-10	2,599	-0.38%
2022/04/21	0	0.00	4	11.30	11.25	-4	2,739	-0.15%
2022/04/18	2	10.90	0	0.00	10.90	2	3,160	0.06%
2022/04/14	4	11.15	0	0.00	11.15	4	3,739	0.11%
2022/04/13	10	11.30	5	11.35	11.35	5	3,916	0.13%
2022/03/31	1	12.05	3	12.10	12.10	-2	7,157	-0.03%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/24	1	12.90	0	0.00	12.95	1	7,888	0.01%
2022/03/23	0	0.00	16	12.95	13.00	-16	8,054	-0.20%
2022/03/22	0	0.00	10	12.95	13.10	-10	8,294	-0.12%
2022/03/10	3	13.15	0	0.00	13.10	3	11,290	0.03%
2022/03/08	10	12.25	6	12.20	12.15	4	11,217	0.04%
2022/02/24	22	13.00	6	12.90	12.85	16	11,276	0.14%
2022/02/23	0	0.00	2	13.55	13.55	-2	11,268	-0.02%
2022/02/22	3	13.65	0	0.00	13.60	3	11,281	0.03%
2022/02/18	0	0.00	1	13.90	13.85	-1	11,289	-0.01%
2022/02/16	0	0.00	20	14.35	14.10	-20	11,265	-0.18%
2022/02/15	1	14.40	0	0.00	13.90	1	11,272	0.01%
2022/02/11	3	14.27	2	14.35	14.30	1	11,205	0.01%
2022/02/10	50	14.23	2	14.33	14.20	48	11,154	0.43%
2022/02/09	2	14.05	10	14.25	14.30	-8	11,116	-0.07%
2022/02/08	8	13.88	2	13.78	14.00	6	11,059	0.05%
2022/02/07	2	13.28	1	13.25	13.45	1	11,009	0.01%
2022/01/26	50	12.92	50	12.76	12.70	0	10,980	0.00%
2022/01/24	3	13.05	0	0.00	13.15	3	10,947	0.03%
2022/01/21	2	13.35	0	0.00	13.25	2	10,923	0.02%
2022/01/13	7	13.85	0	0.00	13.70	7	10,673	0.07%
2022/01/12	12	14.00	12	14.10	14.00	0	10,594	0.00%
2022/01/11	20	14.00	1	14.15	14.15	19	10,392	0.18%
2022/01/10	1	15.15	0	0.00	14.40	1	10,207	0.01%
2022/01/07	5	14.72	0	0.00	14.55	5	9,773	0.05%
2022/01/06	4	15.25	8	15.05	15.15	-4	9,598	-0.04%
2022/01/05	5	15.22	5	15.26	14.90	0	9,413	0.00%
2022/01/04	9	15.81	17	15.61	15.10	-8	8,986	-0.09%
2022/01/03	27	16.15	6	16.13	16.10	21	8,602	0.24%
2021/12/30	3	15.90	62	15.85	16.00	-59	7,340	-0.80%
2021/12/29	1	14.55	2	14.55	14.55	-1	6,655	-0.02%
2021/12/28	1	15.00	0	0.00	14.60	1	6,490	0.02%
2021/12/27	2	14.45	1	14.50	14.45	1	6,159	0.02%
2021/12/24	0	0.00	3	14.50	14.10	-3	6,077	-0.05%
2021/12/23	0	0.00	1	14.55	14.35	-1	6,005	-0.02%
2021/12/22	1	14.80	11	14.60	14.30	-10	5,924	-0.17%
2021/12/21	1	14.15	3	13.80	13.95	-2	5,385	-0.04%
2021/12/17	5	14.16	2	14.00	14.00	3	5,250	0.06%
2021/12/16	13	14.63	8	14.66	14.85	5	5,064	0.10%
2021/12/15	16	14.73	22	14.84	14.60	-6	4,812	-0.12%
2021/12/14	48	15.49	20	14.71	14.10	28	4,038	0.69%
2021/12/13	10	14.80	6	15.41	15.55	4	3,048	0.13%
2021/12/10	19	13.38	17	13.73	14.15	2	2,758	0.07%
2021/12/09	10	12.05	10	12.66	12.90	0	2,045	0.00%
2021/12/07	1	11.60	0	0.00	11.50	1	1,810	0.06%
2021/12/03	1	11.15	0	0.00	11.20	1	1,678	0.06%
2021/12/02	2	11.05	0	0.00	11.05	2	1,683	0.12%
2021/11/25	4	11.60	0	0.00	11.50	4	1,465	0.27%
2021/11/23	2	11.20	0	0.00	11.25	2	1,424	0.14%
2021/11/22	2	11.50	1	11.60	11.70	1	1,376	0.07%
2021/11/16	2	11.00	0	0.00	10.90	2	1,240	0.16%
2021/11/12	2	11.10	0	0.00	10.90	2	1,226	0.16%
2021/11/11	0	0.00	2	11.28	11.25	-2	1,194	-0.17%
2021/11/05	2	11.25	0	0.00	11.25	2	1,265	0.16%
2021/11/03	1	11.10	0	0.00	11.15	1	1,273	0.08%
2021/11/02	2	11.25	0	0.00	11.10	2	1,268	0.16%
2021/10/05	0	0.00	2	10.65	10.60	-2	1,752	-0.11%
2021/09/27	0	0.00	5	11.65	11.60	-5	1,732	-0.29%
2021/08/26	1	11.95	1	12.20	11.90	0	1,873	0.00%
2021/08/18	2	11.50	3	11.45	12.00	-1	1,917	-0.05%
2021/08/12	2	12.70	0	0.00	12.65	2	1,974	0.10%
2021/08/09	3	13.35	0	0.00	13.30	3	2,041	0.15%
2021/08/05	2	13.75	0	0.00	13.55	2	2,111	0.09%
2021/08/04	0	0.00	2	13.75	14.10	-2	2,129	-0.09%
2021/07/28	0	0.00	10	13.10	13.35	-10	2,338	-0.43%
2021/07/23	0	0.00	4	14.05	14.00	-4	2,604	-0.15%
2021/07/20	13	13.69	10	13.45	13.45	3	3,015	0.10%
2021/07/19	0	0.00	4	14.35	14.25	-4	3,107	-0.13%
2021/07/15	0	0.00	52.2	13.35	13.45	-52.2	3,479	-1.50%
2021/07/07	1	13.50	0	0.00	13.25	1	3,992	0.03%
2021/07/05	1	13.65	1	13.60	13.75	0	4,274	0.00%
2021/07/01	10	13.25	0	0.00	13.25	10	4,421	0.23%
2021/06/25	1	13.80	3	14.15	14.15	-2	5,310	-0.04%
2021/06/22	0	0.00	3	13.25	13.15	-3	5,483	-0.05%
2021/06/11	0	0.00	1	13.80	13.85	-1	6,345	-0.02%
2021/06/09	1	13.95	0	0.00	13.70	1	6,371	0.02%
2021/06/02	0	0.00	10	14.05	14.05	-10	6,359	-0.16%
2021/06/01	0	0.00	4	14.30	14.30	-4	6,363	-0.06%
2021/05/31	0	0.00	11	13.95	13.80	-11	6,353	-0.17%
2021/05/27	0	0.00	11	13.55	13.35	-11	6,351	-0.17%
2021/05/26	0	0.00	14	13.43	13.55	-14	6,377	-0.22%
2021/05/25	11	13.54	6	13.53	13.40	5	6,403	0.08%
2021/05/21	10	12.80	0	0.00	12.85	10	6,448	0.16%
2021/05/20	3	12.75	0	0.00	12.50	3	6,484	0.05%
2021/05/14	10	12.65	0	0.00	12.40	10	6,392	0.16%
2021/05/12	1	13.30	0	0.00	12.70	1	6,401	0.02%
2021/05/11	8	14.53	0	0.00	14.05	8	6,343	0.13%
2021/05/07	0	0.00	2	14.80	14.90	-2	6,300	-0.03%
2021/05/06	2	14.65	2	14.90	14.35	0	6,262	0.00%
2021/05/05	1	14.85	0	0.00	14.55	1	6,200	0.02%
2021/05/04	6	15.02	8	14.50	14.80	-2	6,154	-0.03%
2021/05/03	3	16.08	3	15.75	15.85	0	6,039	0.00%
2021/04/28	12	17.83	24	17.92	17.75	-12	5,858	-0.20%
2021/04/27	7	17.86	1	17.70	17.70	6	5,780	0.10%
2021/04/26	41	18.27	42	18.16	18.25	-1	5,597	-0.02%
2021/04/23	57	18.06	12	18.11	18.00	45	5,401	0.83%
2021/04/22	14	18.09	23.9	18.08	17.00	-9.9	5,269	-0.19%
2021/04/21	10	18.18	0	0.00	18.35	10	5,031	0.20%
2021/04/20	3	17.35	0	0.00	17.40	3	4,900	0.06%
2021/04/19	1	17.25	21	17.32	17.25	-20	4,883	-0.41%
2021/04/15	10	17.55	12	17.55	17.45	-2	4,768	-0.04%
2021/04/14	20	17.03	0	0.00	16.75	20	4,583	0.44%
2021/04/13	17	17.30	65	17.30	16.90	-48	4,557	-1.05%
2021/04/12	3	17.62	12	17.95	17.70	-9	4,493	-0.20%
2021/04/09	14	17.60	7	17.84	17.35	7	4,339	0.16%
2021/04/08	22	17.33	0	0.00	17.30	22	4,247	0.52%
2021/04/07	31	17.23	30	17.25	17.35	1	4,208	0.02%
2021/04/06	17	16.83	12	17.27	16.85	5	4,178	0.12%
2021/04/01	2	17.43	63	17.31	17.00	-61	4,311	-1.41%
2021/03/31	113	16.95	24.4	16.87	16.85	88.6	4,099	2.16%	大買/
2021/03/30	4	15.93	17	16.10	16.10	-13	3,892	-0.33%
2021/03/29	1	15.60	53	15.59	15.40	-52	3,593	-1.45%
2021/03/26	0	0.00	2	14.75	14.80	-2	3,579	-0.06%
2021/03/25	2	14.63	4	14.75	14.55	-2	3,595	-0.06%
2021/03/24	1	15.00	1	14.95	14.90	0	3,567	0.00%
2021/03/23	1.1	15.11	1	15.80	15.10	0.1	3,541	0.00%
2021/03/22	5	15.30	22	15.61	15.55	-17	3,447	-0.49%
2021/03/19	124	15.24	4	15.10	15.00	120	3,346	3.59%	大買/鉅額交易
2021/03/18	13	14.80	4	15.23	15.30	9	3,049	0.30%
2021/03/11	2	14.10	0	0.00	14.05	2	3,131	0.06%
2021/03/05	0	0.00	25	13.70	13.50	-25	3,730	-0.67%
2021/02/24	0	0.00	20	13.95	13.95	-20	4,016	-0.50%
2021/02/04	0	13.00	20	12.85	12.70	-20	4,590	-0.44%
2021/02/03	20	13.20	0	0.00	13.00	20	4,579	0.44%
2021/02/02	0.1	12.70	0	0.00	12.50	0.1	4,487	0.00%
2021/01/26	0.2	12.65	0	0.00	12.50	0.2	4,367	0.00%
2021/01/25	0	0.00	2	12.40	12.55	-2	4,361	-0.05%
2021/01/20	0	0.00	3	12.85	12.50	-3	4,325	-0.07%
2021/01/15	2	13.50	0	0.00	13.55	2	4,250	0.05%
2021/01/12	10	13.85	0	0.00	13.30	10	4,103	0.24%
2021/01/06	0	0.00	5	14.05	13.80	-5	4,117	-0.12%
2020/12/30	0	0.00	1	14.55	14.25	-1	3,931	-0.03%
2020/12/29	0	0.00	55	14.65	14.50	-55	3,900	-1.41%
2020/12/28	8	14.86	11	14.78	14.85	-3	3,815	-0.08%
2020/12/24	6	14.50	0	0.00	14.05	6	3,515	0.17%
2020/12/23	0	0.00	15	14.00	14.15	-15	3,468	-0.43%
2020/12/22	7	14.11	4	14.19	13.80	3	3,450	0.09%
2020/12/18	0	0.00	1	13.75	13.70	-1	3,302	-0.03%
2020/12/16	1	13.80	0	0.00	13.80	1	3,303	0.03%
2020/12/15	1	13.70	0	0.00	13.65	1	3,289	0.03%
2020/12/14	1	14.25	6	14.13	14.15	-5	3,262	-0.15%
2020/12/11	5	13.65	4	13.65	13.60	1	3,222	0.03%
2020/12/10	10	14.05	2	14.10	13.95	8	3,164	0.25%
2020/12/09	55	14.32	0	0.00	14.10	55	3,119	1.76%
2020/12/08	0	0.00	6	13.89	13.85	-6	3,059	-0.20%
2020/12/07	0	0.00	20	14.18	14.25	-20	3,048	-0.66%
2020/12/04	4	14.30	34	14.37	14.50	-30	2,894	-1.04%
2020/12/03	15	13.74	14	13.92	13.65	1	2,678	0.04%
2020/12/02	18	13.99	0	0.00	13.90	18	2,725	0.66%
2020/12/01	17	14.19	6	14.36	14.30	11	2,750	0.40%
2020/11/30	17	13.54	20	13.66	13.70	-3	2,681	-0.11%
2020/11/25	0	0.00	15.5	12.75	12.55	-15.5	2,452	-0.63%
2020/11/24	1	12.65	2	12.80	12.50	-1	2,414	-0.04%
2020/11/23	5	12.60	0	0.00	12.65	5	2,395	0.21%
2020/11/20	20	12.88	1	13.40	12.65	19	2,329	0.82%
2020/11/19	20	12.26	50	12.88	12.90	-30	1,896	-1.58%
2020/11/12	0	0.00	3	11.30	11.40	-3	1,595	-0.19%
2020/11/06	0	0.00	2	11.15	11.10	-2	1,622	-0.12%
2020/11/04	0	0.00	1	11.10	11.15	-1	1,658	-0.06%
2020/11/02	1	10.70	0	0.00	10.85	1	1,683	0.06%
2020/10/28	0	0.00	1.4	11.52	11.45	-1.4	1,721	-0.08%
2020/10/27	2	11.65	0	0.00	11.55	2	1,813	0.11%
2020/10/26	4	11.75	0	0.00	11.70	4	1,818	0.22%
2020/10/13	3	11.37	0	0.00	11.30	3	1,825	0.16%
2020/10/08	0	0.00	10	11.20	11.25	-10	1,845	-0.54%
2020/10/07	2	11.20	0	0.00	11.25	2	1,861	0.11%
2020/09/30	1	11.00	0	0.00	10.95	1	1,991	0.05%
2020/09/28	5	11.00	0	0.00	11.15	5	2,341	0.21%
2020/09/25	5	11.10	0	0.00	10.65	5	2,363	0.21%
2020/09/18	3	12.00	0	0.00	11.95	3	2,341	0.13%
2020/09/17	8	11.96	0	0.00	11.95	8	2,337	0.34%
2020/09/15	5	11.75	0	0.00	11.80	5	2,358	0.21%
2020/09/10	10	12.00	0	0.00	11.90	10	2,400	0.42%
2020/09/08	5	11.85	1	11.85	11.90	4	2,353	0.17%
2020/09/07	36	12.25	19	12.39	12.15	17	2,355	0.72%
2020/09/04	6	12.46	6	12.39	12.50	0	2,284	0.00%
2020/09/03	4	11.70	2	11.90	11.85	2	2,171	0.09%
2020/09/01	5	11.50	0	0.00	11.10	5	2,031	0.25%
2020/08/28	0	0.00	10	11.00	10.90	-10	2,094	-0.48%
2020/08/27	2	11.10	0	0.00	11.10	2	2,112	0.09%
2020/08/05	1	11.90	0	0.00	11.85	1	2,041	0.05%
2020/07/31	10	11.90	2	12.00	12.00	8	2,039	0.39%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	10	11.90	0	0.00	11.55	10	2,006	0.50%
2020/07/16	10	11.60	0	0.00	11.60	10	1,998	0.50%
2020/07/15	1	11.85	0	0.00	11.65	1	2,019	0.05%
2020/07/10	1	11.95	0	0.00	11.80	1	2,011	0.05%
2020/07/09	0	0.00	1.6	12.20	12.25	-1.6	1,988	-0.08%
2020/07/08	4	12.93	26	12.98	12.65	-22	1,940	-1.13%
2020/07/07	1	11.50	0	0.00	12.00	1	1,684	0.06%
2020/06/18	0	0.00	0.4	10.95	10.95	-0.4	1,633	-0.02%
2020/06/16	0	0.00	1	10.55	10.55	-1	1,656	-0.06%
2020/06/15	11	10.35	0	0.00	10.30	11	1,700	0.65%
2020/06/11	3	11.13	0	0.00	10.85	3	1,733	0.17%
2020/06/10	2	11.20	0	0.00	11.25	2	1,732	0.12%
2020/06/08	10	11.40	23	11.35	11.35	-13	1,807	-0.72%
2020/06/05	10	11.55	5	11.55	11.55	5	1,780	0.28%
2020/05/29	0	0.00	2	10.10	10.00	-2	1,885	-0.11%
2020/05/22	0	0.00	2	10.35	10.30	-2	1,885	-0.11%
2020/05/20	10	10.60	0	0.00	10.50	10	1,889	0.53%
2020/05/19	0	0.00	10	10.40	10.45	-10	1,891	-0.53%
2020/05/08	0	0.00	0.9	11.40	11.40	-0.9	1,840	-0.05%
2020/05/05	4	11.30	0	0.00	11.30	4	1,813	0.22%
2020/04/30	0	0.00	4	11.70	11.75	-4	1,808	-0.22%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	5	12.10	0	0.00	11.85	5	1,781	0.28%
2020/04/23	3	11.15	0	0.00	11.15	3	1,761	0.17%
2020/04/17	2	11.75	10	11.55	11.30	-8	1,833	-0.44%
2020/04/15	1	11.10	0	0.00	11.25	1	1,812	0.06%
2020/04/10	2	10.25	0	0.00	10.30	2	1,839	0.11%
2020/04/09	2	10.65	0	0.00	10.35	2	1,909	0.10%
2020/04/01	0	0.00	4	10.05	9.84	-4	1,973	-0.20%
2020/03/31	0	0.00	11	9.33	9.28	-11	1,908	-0.58%
2020/03/30	3	8.91	3	9.05	9.17	0	1,897	0.00%
2020/03/26	10	8.65	0	0.00	8.89	10	1,865	0.54%
2020/03/23	10	7.49	0	0.00	7.45	10	1,895	0.53%
2020/03/18	10	9.24	10	8.51	8.51	0	1,893	0.00%
2020/03/17	0	0.00	5	9.31	9.20	-5	1,863	-0.27%
2020/03/16	0	0.00	10	10.65	10.20	-10	1,821	-0.55%
2020/03/13	5	10.50	7	10.45	10.50	-2	1,807	-0.11%
2020/03/12	2	11.60	12	12.06	11.60	-10	1,760	-0.57%
2020/03/11	3	12.70	0	0.00	12.70	3	1,717	0.17%
2020/03/09	0	0.00	5	13.00	12.90	-5	1,701	-0.29%
2020/03/06	15	14.08	0	0.00	13.70	15	1,661	0.90%
2020/03/05	20	13.70	4	13.95	13.95	16	1,566	1.02%
2020/03/03	1	13.05	1	13.00	12.90	0	1,451	0.00%
2020/02/27	0	0.00	1	13.20	13.15	-1	1,444	-0.07%
2020/02/26	1	13.65	0	0.00	13.55	1	1,429	0.07%
2020/02/25	0	0.00	1	13.60	13.55	-1	1,428	-0.07%
2020/02/21	1	14.10	0	0.00	14.00	1	1,446	0.07%
2020/02/20	1	14.30	0	0.00	14.15	1	1,436	0.07%
2020/02/19	0	0.00	1	14.20	14.20	-1	1,435	-0.07%
2020/02/18	0	0.00	1	14.15	14.25	-1	1,433	-0.07%
2020/02/17	2	14.30	0	0.00	14.10	2	1,436	0.14%
2020/02/14	2	14.08	0	0.00	14.10	2	1,474	0.14%
2020/02/13	5	14.45	0	0.00	14.05	5	1,482	0.34%
2020/02/07	3	14.20	0	0.00	14.15	3	1,474	0.20%
2020/02/05	0	0.00	1	14.10	14.25	-1	1,462	-0.07%
2020/01/30	0	0.00	7	14.85	14.85	-7	1,448	-0.48%
2020/01/20	1	16.65	2	16.60	16.50	-1	1,426	-0.07%
2020/01/16	2	16.98	2	16.80	16.85	0	1,412	0.00%
2020/01/13	5	16.50	1	15.90	16.50	4	1,318	0.30%
2020/01/09	3	15.80	0	0.00	15.75	3	1,295	0.23%
2020/01/07	4	15.90	4	16.15	16.15	0	1,274	0.00%
2020/01/03	1	16.35	1	16.45	16.65	0	1,230	0.00%
2020/01/02	0	0.00	7	16.47	16.50	-7	1,195	-0.59%
2019/12/23	1	15.20	0	0.00	15.15	1	1,253	0.08%
2019/12/20	0	0.00	2	15.45	15.40	-2	1,256	-0.16%
2019/12/17	5	15.50	10.1	15.35	15.35	-5.1	1,263	-0.40%
2019/12/16	10	15.15	0	0.00	15.25	10	1,236	0.81%
2019/12/13	10	14.45	0	0.00	14.45	10	1,184	0.84%
2019/12/12	0	0.00	10	15.00	14.95	-10	1,159	-0.86%
2019/12/09	2	15.25	0	0.00	15.00	2	1,145	0.17%
2019/12/05	5	15.25	0	0.00	15.10	5	1,144	0.44%
2019/12/04	2	14.75	0	0.00	14.75	2	1,129	0.18%
2019/11/21	1	15.20	1	15.20	15.30	0	1,207	0.00%
2019/11/20	10	15.10	0	0.00	15.15	10	1,188	0.84%
2019/10/31	1	16.80	0	0.00	16.60	1	1,182	0.08%
2019/10/28	0	0.00	4	17.45	17.40	-4	1,168	-0.34%
2019/10/24	3	17.60	0	0.00	17.55	3	1,175	0.26%
2019/10/23	1	17.80	0	0.00	17.65	1	1,186	0.08%
2019/10/17	1	17.70	0	0.00	17.60	1	1,217	0.08%
2019/10/14	0	0.00	2	17.75	17.65	-2	1,231	-0.16%
2019/10/08	0	0.00	9	17.70	17.80	-9	1,239	-0.73%
2019/10/04	7	18.73	1	18.70	18.65	6	1,205	0.50%
2019/09/27	5	17.62	0	0.00	17.55	5	1,105	0.45%
2019/09/26	0	0.00	1	18.05	17.90	-1	1,131	-0.09%
2019/09/25	1	18.00	0	0.00	18.10	1	1,204	0.08%
2019/08/28	0	0.00	2	17.10	17.10	-2	1,213	-0.16%
2019/08/26	0	0.00	1	16.95	17.00	-1	1,249	-0.08%
2019/08/15	0	0.00	10	17.00	17.00	-10	1,341	-0.75%
2019/08/14	10	17.25	0	0.00	17.05	10	1,348	0.74%
2019/08/06	2	15.50	0	0.00	16.20	2	1,392	0.14%
2019/08/05	0	0.00	10	16.55	16.55	-10	1,404	-0.71%
2019/07/30	1	18.15	1	18.30	18.15	0	1,432	0.00%
2019/07/11	0	0.00	1	18.80	18.85	-1	2,482	-0.04%
2019/07/03	1	19.40	0	0.00	19.40	1	3,047	0.03%
2019/07/02	0	0.00	10	19.60	19.95	-10	3,071	-0.33%
2019/06/26	5	18.90	0	0.00	18.70	5	3,248	0.15%
2019/06/19	0	0.00	2	19.15	19.55	-2	3,892	-0.05%
2019/06/18	1	19.40	1	19.00	18.85	0	4,093	0.00%
2019/06/17	1	19.40	2	19.65	19.40	-1	4,123	-0.02%
2019/06/13	0	0.00	2	19.55	19.35	-2	4,418	-0.05%
2019/06/05	0	0.00	6	19.33	19.10	-6	4,921	-0.12%
2019/06/04	2	19.00	0	0.00	19.00	2	5,196	0.04%
2019/05/31	0	0.00	4	19.09	19.15	-4	5,623	-0.07%
2019/05/30	1	18.60	0	0.00	18.75	1	5,667	0.02%
2019/05/15	0	0.00	26	18.39	18.30	-26	8,498	-0.31%
2019/05/14	6	17.25	0	0.00	18.15	6	8,557	0.07%
2019/05/13	5	17.80	5	17.70	17.75	0	8,610	0.00%
2019/05/10	25	18.46	0	0.00	18.25	25	8,636	0.29%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/03	1	19.60	0	0.00	19.50	1	8,868	0.01%
2019/04/30	5	19.30	12	19.37	19.30	-7	8,840	-0.08%
2019/04/29	3	20.60	0	0.00	20.00	3	8,788	0.03%
2019/04/24	10	21.03	0	0.00	20.85	10	8,691	0.12%
2019/04/23	8	21.79	17	22.09	21.65	-9	8,579	-0.10%
2019/04/22	0	0.00	7	21.43	21.65	-7	8,170	-0.09%
2019/04/18	1	21.30	0	0.00	20.70	1	8,058	0.01%
2019/04/17	8	21.38	3	21.60	21.30	5	7,997	0.06%
2019/04/16	5	22.07	0	0.00	21.85	5	7,921	0.06%
2019/04/15	2	21.80	7	21.58	21.60	-5	7,713	-0.06%
2019/04/12	0	0.00	4	21.14	20.55	-4	7,600	-0.05%
2019/04/11	4	21.28	10	21.60	21.10	-6	7,598	-0.08%
2019/04/10	10	21.40	0	0.00	21.45	10	7,498	0.13%
2019/04/09	7	21.26	0	0.00	21.10	7	7,482	0.09%
2019/04/03	1	21.50	3	21.60	21.15	-2	7,446	-0.03%
2019/04/02	8	20.90	0	0.00	20.80	8	7,366	0.11%
2019/03/28	0	0.00	1	20.60	20.40	-1	7,281	-0.01%
2019/03/26	3	21.70	0	0.00	21.30	3	7,649	0.04%
2019/03/22	10	22.20	2	21.90	21.30	8	7,428	0.11%
2019/03/21	11	21.86	22	21.45	22.15	-11	7,226	-0.15%
2019/03/20	22	20.91	26	20.99	20.90	-4	7,022	-0.06%
2019/03/19	10	21.00	0	0.00	20.75	10	7,005	0.14%
2019/03/18	15	21.30	25	21.30	21.15	-10	6,945	-0.14%
2019/03/15	0	0.00	6	20.44	20.70	-6	6,757	-0.09%
2019/03/14	15	20.55	0	0.00	20.55	15	6,726	0.22%
2019/03/13	15	21.03	5	21.10	20.70	10	6,777	0.15%
2019/03/12	10	20.60	10	20.30	20.30	0	6,556	0.00%
2019/03/11	10	20.50	10	20.40	20.40	0	6,594	0.00%
2019/03/08	15	20.63	11	20.50	20.50	4	6,674	0.06%
2019/03/07	10	20.95	10	20.80	20.80	0	6,451	0.00%
2019/03/05	10	20.60	14	20.56	20.50	-4	6,401	-0.06%
2019/03/04	18	20.81	11	20.89	20.90	7	6,402	0.11%
2019/02/27	15	20.58	23	20.65	20.60	-8	6,134	-0.13%
2019/02/26	5	20.20	5	20.35	19.90	0	5,759	0.00%
2019/02/25	30	20.17	50	20.17	20.20	-20	5,731	-0.35%
2019/02/22	10	20.83	10	20.25	20.25	0	5,680	0.00%
2019/02/21	30	19.99	22	20.53	20.60	8	5,529	0.14%
2019/02/20	17	20.11	34	20.13	20.15	-17	5,470	-0.31%
2019/02/19	50	19.92	30	19.90	19.90	20	5,320	0.38%
2019/02/18	40	20.46	42	20.40	20.30	-2	5,299	-0.04%
2019/02/15	25	19.71	15	19.78	19.75	10	5,062	0.20%
2019/02/14	10	19.35	5	18.78	19.55	5	4,542	0.11%
2019/02/13	8	17.40	8	17.55	17.80	0	4,384	0.00%
2019/02/12	0	0.00	10	17.60	17.60	-10	4,524	-0.22%
2019/02/11	10	16.90	5	17.00	17.10	5	4,604	0.11%
2019/01/30	5	17.25	0	0.00	17.00	5	4,689	0.11%
2019/01/28	10	16.85	10	17.15	17.05	0	4,912	0.00%
2019/01/24	0	0.00	1	16.45	16.40	-1	5,139	-0.02%
2019/01/23	0	0.00	1	16.30	16.40	-1	5,304	-0.02%
2019/01/21	0	0.00	10	16.65	16.60	-10	5,589	-0.18%
2019/01/18	10	16.50	0	0.00	16.60	10	5,605	0.18%
2019/01/17	1	16.35	0	0.00	16.50	1	5,662	0.02%
2019/01/16	1	16.55	3	16.50	16.45	-2	5,698	-0.04%
2019/01/14	0	0.00	17	16.02	15.90	-17	5,862	-0.29%
2019/01/10	1	16.50	0	0.00	16.25	1	5,909	0.02%
2019/01/07	0	0.00	9	15.97	16.40	-9	6,030	-0.15%
2019/01/04	13	15.55	14	15.73	15.60	-1	6,167	-0.02%
2019/01/03	10	16.44	9	16.59	16.20	1	6,201	0.02%
2018/12/28	16	16.25	15	16.30	16.05	1	6,500	0.02%
2018/12/27	0	0.00	1	16.60	16.50	-1	6,529	-0.02%
2018/12/26	2	16.68	1	16.65	16.35	1	6,578	0.02%
2018/12/25	0	0.00	1	16.55	16.50	-1	6,623	-0.02%
2018/12/22	0	0.00	4	17.31	17.15	-4	6,778	-0.06%
2018/12/21	4	17.18	3	17.35	17.30	1	6,885	0.01%
2018/12/20	5	17.51	1	17.75	17.15	4	7,010	0.06%
2018/12/19	19	18.69	18	18.79	18.35	1	6,916	0.01%
2018/12/18	1	17.65	3	17.47	17.50	-2	6,619	-0.03%
2018/12/17	0	0.00	1	17.20	17.05	-1	6,574	-0.02%
2018/12/13	1	17.15	0	0.00	17.10	1	6,541	0.02%
2018/12/12	0	0.00	8	17.14	17.10	-8	6,567	-0.12%
2018/12/11	20	16.95	13	16.89	16.85	7	6,585	0.11%
2018/12/10	6	17.01	5	17.15	16.70	1	6,789	0.01%
2018/12/07	1	17.40	0	0.00	17.40	1	6,846	0.01%
2018/12/06	0	0.00	1	17.75	16.80	-1	6,864	-0.01%
2018/12/05	2	18.05	0	0.00	18.30	2	6,779	0.03%
2018/12/04	5	18.59	0	0.00	18.50	5	6,829	0.07%
2018/12/03	0	0.00	15	18.42	18.50	-15	6,770	-0.22%
2018/11/30	3	17.95	2	17.85	17.85	1	6,647	0.02%
2018/11/29	20	17.81	6	17.86	17.60	14	6,593	0.21%
2018/11/28	7	17.81	22	17.75	17.70	-15	6,479	-0.23%
2018/11/22	10	17.15	0	0.00	16.65	10	6,292	0.16%
2018/11/21	2	16.90	3	16.93	17.10	-1	6,290	-0.02%
2018/11/20	5	17.05	0	0.00	16.80	5	6,274	0.08%
2018/11/19	0	0.00	20	17.10	17.10	-20	6,144	-0.33%
2018/11/16	10	16.65	1	16.75	16.55	9	6,064	0.15%
2018/11/15	2	17.28	2	17.00	16.50	0	6,016	0.00%
2018/11/14	6	16.97	1	16.95	17.00	5	5,907	0.08%
2018/11/13	2	16.75	3	16.67	17.00	-1	5,903	-0.02%
2018/11/12	13	16.86	2	17.05	16.80	11	5,826	0.19%
2018/11/09	12	16.68	25	17.03	17.15	-13	5,681	-0.23%
2018/11/08	10	16.60	5	16.70	16.45	5	5,594	0.09%
2018/11/07	0	0.00	1	16.30	16.30	-1	5,495	-0.02%
2018/11/06	10	16.75	4	16.70	16.30	6	5,555	0.11%
2018/11/05	7	16.63	2	16.95	16.70	5	5,505	0.09%
2018/11/02	5	16.40	26	15.98	16.70	-21	5,372	-0.39%
2018/11/01	5	15.10	7	15.35	15.60	-2	5,116	-0.04%
2018/10/31	23	15.40	2	15.35	15.30	21	5,056	0.42%
2018/10/30	14	14.85	22	15.18	15.20	-8	4,960	-0.16%
2018/10/29	10	13.90	21	14.10	14.70	-11	4,883	-0.23%
2018/10/26	10	13.85	12	14.00	13.95	-2	4,903	-0.04%
2018/10/25	1	14.05	0	0.00	13.60	1	4,938	0.02%
2018/10/24	10	14.70	0	0.00	14.85	10	4,921	0.20%
2018/10/23	16	15.18	0	0.00	14.95	16	4,996	0.32%
2018/10/22	0	0.00	11	15.59	15.60	-11	4,969	-0.22%
2018/10/17	10	14.80	0	0.00	14.70	10	5,450	0.18%
2018/10/16	0	0.00	11	15.13	15.10	-11	5,724	-0.19%
2018/10/12	4	14.15	4	14.40	14.75	0	6,200	0.00%
2018/10/09	8	17.00	13	17.02	16.90	-5	6,329	-0.08%
2018/10/08	11	19.16	5	19.44	18.30	6	6,201	0.10%
2018/10/05	9	19.84	13	19.83	19.80	-4	6,196	-0.06%
2018/10/04	12	20.49	12	20.62	20.40	0	6,228	0.00%
2018/10/03	11	20.14	6	20.11	20.30	5	6,317	0.08%
2018/10/02	24	21.11	10	20.62	20.35	14	6,449	0.22%
2018/09/28	1	21.75	2	21.50	21.60	-1	6,984	-0.01%
2018/09/27	12	21.67	2	21.75	21.60	10	6,970	0.14%
2018/09/26	12	20.66	15	20.77	21.20	-3	6,871	-0.04%
2018/09/25	6	20.73	7	20.79	20.55	-1	6,936	-0.01%
2018/09/21	3	20.40	6	20.48	20.35	-3	7,004	-0.04%
2018/09/20	1	20.10	5	19.85	19.90	-4	7,220	-0.06%
2018/09/19	11	20.47	10	20.40	20.05	1	7,458	0.01%
2018/09/18	1	20.50	0	0.00	20.00	1	7,955	0.01%
2018/09/17	2	20.93	1	21.05	20.75	1	8,141	0.01%
2018/09/14	5	20.77	3	21.10	21.60	2	8,374	0.02%
2018/09/13	10	19.92	14	20.23	20.55	-4	8,871	-0.05%
2018/09/12	4	20.10	0	0.00	19.35	4	9,600	0.04%
2018/09/07	4	21.65	0	0.00	21.65	4	10,298	0.04%
2018/09/03	5	23.50	5	23.25	23.10	0	10,461	0.00%
2018/08/31	1	24.35	2	24.43	24.00	-1	10,473	-0.01%
2018/08/27	0	0.00	1	22.65	23.05	-1	10,485	-0.01%
2018/08/24	1	22.10	0	0.00	22.05	1	10,536	0.01%
2018/08/22	0	0.00	30	22.50	22.50	-30	11,025	-0.27%
2018/08/21	5	22.20	5	22.40	22.40	0	11,172	0.00%
2018/08/17	0	0.00	2	22.80	22.55	-2	11,181	-0.02%
2018/08/16	0	0.00	3	22.10	22.55	-3	11,174	-0.03%
2018/08/15	14	22.43	4	22.59	22.25	10	11,171	0.09%
2018/08/14	2	23.20	5	23.44	23.35	-3	11,104	-0.03%
2018/08/13	7	22.79	15	23.80	22.75	-8	11,218	-0.07%
2018/08/10	18	26.06	11	26.11	24.80	7	11,066	0.06%
2018/08/09	35	25.77	49	26.01	25.80	-14	11,022	-0.13%
2018/08/08	8	26.48	3	27.13	26.10	5	11,075	0.05%
2018/08/07	34	27.02	39	26.86	26.80	-5	11,112	-0.04%
2018/08/06	60	27.38	10	27.38	26.80	50	11,158	0.45%
2018/08/03	11	27.50	11	27.62	27.80	0	11,206	0.00%
2018/08/02	0	0.00	20	27.64	27.10	-20	11,191	-0.18%
2018/08/01	1	29.05	1	29.30	28.65	0	11,116	0.00%
2018/07/31	2	28.75	1	28.95	28.75	1	11,093	0.01%
2018/07/30	18	29.22	2	29.00	28.60	16	11,145	0.14%
2018/07/27	2	29.03	8	29.13	29.50	-6	11,101	-0.05%
2018/07/26	32	29.34	19	29.58	28.75	13	11,048	0.12%
2018/07/25	19	29.51	25	29.85	29.20	-6	10,983	-0.05%
2018/07/24	19	29.79	10	29.68	29.75	9	10,894	0.08%
2018/07/23	12	29.55	13	29.63	29.00	-1	10,692	-0.01%
2018/07/20	16	29.08	19	29.12	30.25	-3	10,404	-0.03%
2018/07/19	1	28.05	5	28.30	28.50	-4	9,941	-0.04%
2018/07/18	14	28.71	13	28.62	28.15	1	9,977	0.01%
2018/07/17	0	0.00	2	27.43	27.50	-2	9,791	-0.02%
2018/07/16	1	28.35	0	0.00	27.75	1	9,749	0.01%
2018/07/13	3	29.07	8	28.61	28.50	-5	9,704	-0.05%
2018/07/12	12	28.95	4	28.60	28.20	8	9,610	0.08%
2018/07/11	24	28.81	16	29.05	28.70	8	9,559	0.08%
2018/07/10	13	28.95	11	28.74	28.80	2	9,516	0.02%
2018/07/09	30	28.79	20	29.16	28.90	10	9,332	0.11%
2018/07/06	7	28.84	2	27.45	29.10	5	8,951	0.06%
2018/07/04	1	27.30	13	26.51	26.40	-12	8,667	-0.14%
2018/07/03	1	28.00	7	27.84	27.10	-6	8,645	-0.07%
2018/07/02	6	28.78	2	28.93	28.30	4	8,549	0.05%
2018/06/29	22	28.90	14	28.78	28.70	8	8,516	0.09%
2018/06/28	7	29.37	4	28.61	27.90	3	8,497	0.04%
2018/06/27	8	27.68	1	29.80	29.25	7	8,282	0.08%
2018/06/26	6	28.58	3	28.53	28.40	3	7,862	0.04%
2018/06/25	4	29.16	5	30.39	27.90	-1	7,912	-0.01%
2018/06/22	17	31.83	23	31.91	30.00	-6	7,719	-0.08%
2018/06/21	55	30.54	62	30.78	31.15	-7	7,077	-0.10%
2018/06/20	34	28.33	34	28.28	28.90	0	6,337	0.00%
2018/06/19	4	25.51	4	25.96	26.95	0	5,755	0.00%
2018/06/15	1	25.50	1	25.50	25.15	0	5,566	0.00%
2018/06/14	4	26.80	4	26.53	26.10	0	5,531	0.00%
2018/06/12	2	25.43	0	0.00	25.45	2	5,472	0.04%
2018/06/11	2	25.75	0	0.00	25.35	2	5,462	0.04%
2018/06/08	0	0.00	1	26.55	26.00	-1	5,461	-0.02%
2018/06/07	0	0.00	1	27.00	26.75	-1	5,470	-0.02%
2018/06/06	1	26.75	0	0.00	27.05	1	5,647	0.02%
2018/06/05	10	26.95	1	26.65	26.65	9	5,842	0.15%
2018/06/04	2	26.20	0	0.00	26.10	2	5,868	0.03%
2018/06/01	7	26.93	7	27.19	26.90	0	5,796	0.00%
2018/05/31	1	26.50	0	0.00	26.50	1	5,749	0.02%
2018/05/30	21	29.26	20	29.55	28.35	1	5,640	0.02%
2018/05/29	5	26.50	37	27.71	28.90	-32	5,324	-0.60%
2018/05/25	1	26.30	5	26.25	26.10	-4	5,249	-0.08%
2018/05/24	5	27.25	5	26.80	26.65	0	5,281	0.00%
2018/05/23	10	26.93	15	26.89	26.60	-5	5,324	-0.09%
2018/05/22	35	27.41	0	0.00	27.05	35	5,393	0.65%
2018/05/21	10	26.75	25	27.68	27.80	-15	5,422	-0.28%
2018/05/17	20	27.40	22	27.32	26.55	-2	5,550	-0.04%
2018/05/16	29	26.59	61	27.33	27.60	-32	5,693	-0.56%
2018/05/15	73	26.70	23	26.90	26.85	50	5,781	0.86%
2018/05/14	11	26.06	13	26.39	26.30	-2	5,912	-0.03%
2018/05/11	24	25.53	30	25.94	26.65	-6	6,014	-0.10%
2018/05/10	3	25.70	28	25.47	25.20	-25	5,914	-0.42%
2018/05/09	7	24.81	2	24.63	24.60	5	5,892	0.08%
2018/05/08	20	25.03	0	0.00	25.05	20	5,890	0.34%
2018/05/07	0	0.00	26	24.41	25.05	-26	5,933	-0.44%
2018/05/04	56	24.34	56	24.48	23.90	0	5,922	0.00%
2018/05/03	11	23.84	10	24.20	23.85	1	5,928	0.02%
2018/05/02	29	23.88	4	23.85	23.70	25	5,947	0.42%
2018/04/30	0	0.00	2	23.00	23.25	-2	5,972	-0.03%
2018/04/26	0	0.00	2	21.20	21.00	-2	6,148	-0.03%
2018/04/25	11	21.41	20	21.35	21.60	-9	6,620	-0.14%
2018/04/24	0	0.00	5	20.40	20.90	-5	6,808	-0.07%
2018/04/23	6	20.43	11	21.27	21.00	-5	6,836	-0.07%
2018/04/19	2	22.25	2	22.60	22.55	0	7,196	0.00%
2018/04/18	1	22.60	0	0.00	22.30	1	7,466	0.01%
2018/04/17	8	22.91	13	22.85	22.20	-5	7,541	-0.07%
2018/04/16	28	23.59	23	23.77	23.20	5	7,687	0.07%
2018/04/12	5	23.65	5	23.85	23.10	0	8,475	0.00%
2018/04/10	0	0.00	3	23.20	23.00	-3	9,255	-0.03%
2018/04/09	3	25.12	5	26.20	24.35	-2	9,832	-0.02%
2018/04/03	16	25.84	0	0.00	25.75	16	10,503	0.15%
2018/04/02	12	27.33	7	26.88	26.50	5	11,171	0.04%
2018/03/31	33	27.23	35	27.62	27.20	-2	11,562	-0.02%
2018/03/30	6	25.90	0	0.00	25.60	6	11,431	0.05%
2018/03/29	2	26.20	0	0.00	25.65	2	11,564	0.02%
2018/03/28	16	26.59	24	26.40	25.90	-8	11,759	-0.07%
2018/03/27	10	25.70	1	26.05	26.05	9	11,555	0.08%
2018/03/26	11	23.64	10	23.93	23.70	1	11,556	0.01%
2018/03/23	1	24.70	0	0.00	24.00	1	11,587	0.01%
2018/03/22	1	26.05	10	25.90	26.05	-9	11,667	-0.08%
2018/03/16	31	26.93	30	27.42	26.95	1	12,813	0.01%
2018/03/14	0	0.00	1	27.75	27.55	-1	13,175	-0.01%
2018/03/13	1	27.65	12	27.75	27.65	-11	13,221	-0.08%
2018/03/12	55	28.36	42	28.21	28.20	13	13,332	0.10%
2018/03/09	14	26.31	123	26.03	26.70	-109	13,288	-0.82%	大賣/鉅額交易
2018/03/08	3	27.78	20	27.55	27.55	-17	13,430	-0.13%
2018/03/07	4	28.86	7	29.01	28.60	-3	13,633	-0.02%
2018/03/06	5	28.96	0	0.00	28.85	5	13,904	0.04%
2018/03/02	1	29.90	16	29.82	29.30	-15	14,638	-0.10%
2018/03/01	14	29.57	8	29.75	30.20	6	14,737	0.04%
2018/02/22	2	30.30	3	30.43	30.50	-1	15,393	-0.01%
2018/02/21	47	29.13	45	29.28	29.70	2	15,313	0.01%
2018/02/12	0	0.00	5	27.85	27.80	-5	15,343	-0.03%
2018/02/09	27	26.15	29	26.44	26.60	-2	15,288	-0.01%
2018/02/08	22	29.55	7	29.16	28.65	15	15,097	0.10%
2018/02/07	9	29.57	4	29.70	28.20	5	14,990	0.03%
2018/02/06	8	29.76	26	29.46	29.35	-18	15,184	-0.12%
2018/02/05	1	31.95	1	32.30	32.60	0	14,999	0.00%
2018/02/02	2	35.60	2	35.68	35.45	0	14,916	0.00%
2018/02/01	14	36.17	13	35.32	35.30	1	14,938	0.01%
2018/01/31	11	36.02	13	35.95	35.95	-2	15,019	-0.01%
2018/01/30	13	36.57	11	36.43	35.60	2	15,085	0.01%
2018/01/29	75	36.21	26	36.14	36.30	49	15,087	0.32%
2018/01/26	14	35.28	15	35.31	35.20	-1	15,090	-0.01%
2018/01/25	37	36.47	0	0.00	35.80	37	15,332	0.24%
2018/01/23	12	36.89	12	36.85	36.00	0	15,722	0.00%
2018/01/22	87	35.84	93	36.21	37.00	-6	15,884	-0.04%
2018/01/19	49	36.82	54	36.95	35.80	-5	15,980	-0.03%
2018/01/18	71	40.28	57	39.66	39.55	14	15,534	0.09%
2018/01/17	8	41.20	10	41.26	40.95	-2	15,414	-0.01%
2018/01/16	80	41.54	64	41.58	41.30	16	15,409	0.10%
2018/01/15	12	40.01	15	40.25	40.10	-3	15,291	-0.02%
2018/01/12	24	41.78	20	41.39	40.25	4	15,232	0.03%
2018/01/11	41	40.02	41	39.92	39.80	0	15,086	0.00%
2018/01/10	11	40.87	11	40.85	40.20	0	15,058	0.00%
2018/01/09	57	40.58	44	40.48	41.20	13	15,144	0.09%
2018/01/08	119	43.37	112	42.59	40.50	7	15,071	0.05%	大買/大賣/
2018/01/05	76	44.18	66.3	44.40	44.35	9.7	14,699	0.07%
2018/01/04	58	44.83	57	45.01	44.15	1	14,418	0.01%
2018/01/03	75	43.10	80	43.34	44.80	-5	13,966	-0.04%
2018/01/02	62	39.48	59	39.71	40.75	3	13,344	0.02%