達運 (6120)-華南永昌-岡山券商分點個股進出

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
15.80
漲跌
▲0.15
漲幅
+0.96%
成交量
7,639張
產業
上市光電類股
263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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/09	0	0.00	20	16.08	15.80	-20	10,793	-0.19%
2024/05/08	2	15.55	0	0.00	15.65	2	10,798	0.02%
2024/05/07	1	15.30	3	15.30	15.55	-2	10,891	-0.02%
2024/05/06	5	15.44	16	15.69	15.60	-11	10,907	-0.10%
2024/05/03	80	15.70	18	15.44	15.45	62	10,980	0.56%
2024/05/02	1	16.90	0	0.00	17.00	1	10,665	0.01%
2024/04/30	1	17.20	2	17.25	17.00	-1	10,716	-0.01%
2024/04/29	2	17.15	11	17.30	17.50	-9	10,872	-0.08%
2024/04/26	4	17.10	10	17.10	17.00	-6	10,955	-0.05%
2024/04/25	1	16.90	0	0.00	16.85	1	11,515	0.01%
2024/04/24	11	16.80	27	16.84	16.80	-16	12,382	-0.13%
2024/04/23	21	16.60	13	17.16	16.70	8	12,508	0.06%
2024/04/22	41	16.46	82	16.67	16.80	-41	12,501	-0.33%
2024/04/19	10	15.25	14	15.51	15.75	-4	12,587	-0.03%
2024/04/18	51	15.80	20	15.90	15.90	31	13,006	0.24%
2024/04/17	23	15.68	0	0.00	15.60	23	14,719	0.16%
2024/04/16	38	15.74	2	15.50	15.60	36	15,102	0.24%
2024/04/15	3	16.82	2	16.45	16.40	1	15,356	0.01%
2024/04/12	40	17.05	1	17.20	16.75	39	15,296	0.25%
2024/04/11	13	17.28	0	0.00	17.15	13	15,201	0.09%
2024/04/10	28	17.68	5	17.73	17.55	23	15,264	0.15%
2024/04/09	29	17.40	6	17.54	17.25	23	15,120	0.15%
2024/04/08	63.1	18.72	56	18.00	17.90	7.1	14,805	0.05%
2024/04/03	20	17.53	89.3	18.44	18.60	-69.3	13,686	-0.51%
2024/04/02	23.3	17.44	63	17.10	16.95	-39.7	12,806	-0.31%
2024/04/01	7	16.42	39	16.54	16.55	-32	12,262	-0.26%
2024/03/29	0	0.00	7	16.05	16.10	-7	12,158	-0.06%
2024/03/28	7	16.24	0	0.00	16.15	7	12,089	0.06%
2024/03/27	1	16.05	4	15.90	15.95	-3	12,044	-0.02%
2024/03/26	10	15.90	0	0.00	15.90	10	12,016	0.08%
2024/03/25	6	16.23	24	16.37	16.25	-18	11,947	-0.15%
2024/03/22	2	15.95	3	15.90	15.95	-1	11,882	-0.01%
2024/03/21	13	15.66	5	15.71	15.80	8	11,845	0.07%
2024/03/20	26	15.95	5	15.95	15.65	21	11,799	0.18%
2024/03/19	0	0.00	2	16.20	15.85	-2	11,777	-0.02%
2024/03/18	2	15.88	0	0.00	15.95	2	11,743	0.02%
2024/03/15	18	15.71	0	0.00	15.75	18	11,764	0.15%
2024/03/14	10	15.70	39	15.70	15.65	-29	11,757	-0.25%
2024/03/13	29	16.35	4	16.48	15.95	25	11,681	0.21%
2024/03/12	8.1	16.62	32	17.00	16.95	-23.9	11,466	-0.21%
2024/03/11	4	16.24	53	16.50	16.50	-49	11,000	-0.45%
2024/03/08	1	15.05	0	0.00	15.00	1	10,733	0.01%
2024/03/07	12	15.25	2	15.33	15.35	10	10,660	0.09%
2024/03/06	1	15.80	0.5	15.85	15.60	0.6	10,579	0.01%
2024/03/05	0	0.00	2	16.15	16.05	-2	10,524	-0.02%
2024/03/04	6	15.53	8	15.66	15.50	-2	10,356	-0.02%
2024/03/01	11	15.56	1	15.55	15.40	10	10,307	0.10%
2024/02/29	11	15.60	3	15.70	15.65	8	10,277	0.08%
2024/02/27	0	0.00	4	16.30	15.80	-4	10,237	-0.04%
2024/02/26	23	16.15	1	16.20	16.20	22	10,170	0.22%
2024/02/23	5	16.71	6	16.54	16.20	-1	10,157	-0.01%
2024/02/22	5	16.48	2	16.65	16.35	3	10,080	0.03%
2024/02/21	2	16.63	2	16.58	16.50	0	10,022	0.00%
2024/02/20	1	17.00	5	16.95	16.65	-4	9,965	-0.04%
2024/02/19	3	16.95	12	17.13	16.85	-9	9,869	-0.09%
2024/02/16	1	17.30	55	17.02	17.10	-54	9,692	-0.56%
2024/02/15	0	0.00	21.1	16.39	16.30	-21.1	9,410	-0.22%
2024/02/05	7	15.43	6	15.73	15.75	1	9,238	0.01%
2024/02/02	10.1	15.73	1	15.65	15.50	9.1	9,147	0.10%
2024/02/01	5.1	15.37	1	15.45	15.35	4.1	9,110	0.05%
2024/01/31	15	15.71	7	15.59	15.50	8	9,015	0.09%
2024/01/30	4.1	16.11	0	0.00	16.10	4.1	8,903	0.05%
2024/01/29	0.1	15.90	52	15.86	15.85	-51.9	8,780	-0.59%
2024/01/26	14	15.95	0	0.00	15.80	14	8,713	0.16%
2024/01/25	12	16.03	1	16.05	15.95	11	8,589	0.13%
2024/01/24	3	16.33	3	16.47	16.25	0	8,453	0.00%
2024/01/23	6	16.61	3	16.70	16.40	3	8,338	0.04%
2024/01/22	10	16.55	2	16.70	16.45	8	8,093	0.10%
2024/01/19	44	17.00	30	17.02	16.90	14	7,868	0.18%
2024/01/18	18	17.09	30	17.23	17.45	-12	7,224	-0.17%
2024/01/17	12	16.20	3	16.00	15.90	9	6,305	0.14%
2024/01/16	7	16.53	4	16.41	16.40	3	6,114	0.05%
2024/01/15	8	16.96	17	16.90	16.80	-9	5,822	-0.15%
2024/01/12	14	16.63	2	16.80	16.80	12	5,465	0.22%
2024/01/11	52	16.94	59	17.18	16.45	-7	4,982	-0.14%
2024/01/10	23	15.80	118	15.55	16.25	-95	3,206	-2.96%	大賣/
2024/01/09	75	14.97	46	15.13	14.80	29	2,785	1.04%
2024/01/04	1	14.25	3	14.42	14.15	-2	2,574	-0.08%
2024/01/03	0	0.00	42	13.40	13.75	-42	2,566	-1.64%
2024/01/02	0	0.00	6	13.50	13.40	-6	2,594	-0.23%
2023/12/29	1	13.45	0	0.00	13.40	1	2,759	0.04%
2023/12/28	0	13.50	0	0.00	13.40	0	2,821	0.00%
2023/12/25	3	13.15	0	0.00	13.15	3	3,068	0.10%
2023/12/21	2	13.35	0	0.00	13.30	2	3,140	0.06%
2023/12/18	0	13.60	0	0.00	13.45	0	3,336	0.00%
2023/12/15	1	13.65	0	0.00	13.65	1	3,401	0.03%
2023/12/12	0	0.00	3	13.75	13.70	-3	3,975	-0.08%
2023/12/11	3	14.05	0	0.00	13.80	3	4,219	0.07%
2023/12/08	20	13.70	0	0.00	13.80	20	4,394	0.46%
2023/12/07	1	13.70	0	0.00	13.65	1	4,921	0.02%
2023/11/29	0.1	13.90	0	0.00	13.85	0.1	5,040	0.00%
2023/11/27	2	14.03	3	13.90	13.75	-1	5,065	-0.02%
2023/11/24	1	14.05	1	14.15	14.00	0	5,075	0.00%
2023/11/22	1	14.20	0	0.00	14.10	1	5,085	0.02%
2023/11/21	0	0.00	3	14.17	14.05	-3	5,030	-0.06%
2023/11/20	0	0.00	1	13.90	13.90	-1	5,056	-0.02%
2023/11/17	2	13.75	1	13.75	13.75	1	5,101	0.02%
2023/11/16	1	13.65	0	0.00	13.60	1	5,154	0.02%
2023/11/09	10	13.53	0	0.00	13.55	10	5,324	0.19%
2023/11/07	3	13.95	4	13.99	13.90	-1	5,473	-0.02%
2023/11/03	0	0.00	1	14.05	13.90	-1	5,876	-0.02%
2023/10/31	10	13.80	0	0.00	13.80	10	6,021	0.17%
2023/10/27	0	0.00	2	14.10	13.95	-2	6,108	-0.03%
2023/10/26	1	14.30	0	0.00	14.10	1	6,188	0.02%
2023/10/24	3	14.13	0	0.00	14.15	3	6,379	0.05%
2023/10/23	0	0.00	1	14.00	14.00	-1	6,551	-0.02%
2023/10/20	0.1	13.60	1	13.50	13.50	-0.9	6,653	-0.01%
2023/10/19	11.1	13.80	0	0.00	13.80	11.1	6,736	0.16%
2023/10/18	2	14.00	0	0.00	13.90	2	6,942	0.03%
2023/10/16	21	14.42	0	0.00	14.30	21	7,417	0.28%
2023/10/12	0	0.00	5	14.95	14.85	-5	7,571	-0.07%
2023/10/11	34	15.22	0	0.00	14.75	34	7,913	0.43%
2023/10/06	0	0.00	4	16.05	15.90	-4	8,521	-0.05%
2023/10/05	5	16.46	25	16.44	16.30	-20	9,007	-0.22%
2023/10/04	11	15.66	1	16.00	16.20	10	9,543	0.10%
2023/10/03	0.1	15.80	0	0.00	16.05	0.1	9,820	0.00%
2023/10/02	0	0.00	2	16.10	16.15	-2	9,763	-0.02%
2023/09/28	0	16.00	10	16.20	15.80	-10	9,746	-0.10%
2023/09/25	0	0.00	1	15.90	16.05	-1	9,699	-0.01%
2023/09/22	2	15.80	10	16.05	16.00	-8	9,645	-0.08%
2023/09/20	10	15.55	0	0.00	15.55	10	9,535	0.10%
2023/09/19	1	15.70	0	0.00	15.85	1	9,608	0.01%
2023/09/18	1.4	16.20	51	16.19	16.10	-49.6	9,959	-0.50%
2023/09/14	31	15.70	20.2	15.89	15.70	10.9	10,989	0.10%
2023/09/13	6	14.63	3	15.00	14.95	3	11,493	0.03%
2023/09/12	26	15.68	7	15.09	14.50	19	11,354	0.17%
2023/09/11	0	0.00	4	15.50	15.50	-4	10,920	-0.04%
2023/09/08	1	14.10	2	14.10	14.10	-1	10,897	-0.01%
2023/09/07	4	14.20	0	0.00	14.10	4	10,884	0.04%
2023/09/05	2	14.80	0	0.00	14.95	2	10,846	0.02%
2023/09/04	0	0.00	1	15.10	14.95	-1	10,833	-0.01%
2023/08/31	0	0.00	1	14.90	14.90	-1	10,810	-0.01%
2023/08/30	0	0.00	3	14.70	14.75	-3	10,924	-0.03%
2023/08/29	1	14.45	4	14.40	14.55	-3	10,898	-0.03%
2023/08/28	2	14.30	0	0.00	14.40	2	10,894	0.02%
2023/08/23	20	14.38	0	0.00	14.50	20	10,905	0.18%
2023/08/22	1	14.60	0	0.00	14.60	1	10,845	0.01%
2023/08/17	1	15.35	1	15.50	15.45	0	10,708	0.00%
2023/08/15	10	15.45	10	15.35	15.45	0	10,600	0.00%
2023/08/14	2	15.00	2	14.85	14.85	0	10,529	0.00%
2023/08/11	0	0.00	10	15.35	15.30	-10	10,457	-0.10%
2023/08/10	31	14.37	2	14.40	14.70	29	10,312	0.28%
2023/08/09	32	15.13	0	0.00	15.10	32	10,074	0.32%
2023/08/08	12	16.81	21	17.00	16.75	-9	9,895	-0.09%
2023/08/07	10	16.50	4	16.50	16.50	6	9,784	0.06%
2023/08/02	31	16.06	2	16.05	16.15	29	9,702	0.30%
2023/08/01	0.1	16.70	0	0.00	16.65	0.1	9,609	0.00%
2023/07/31	30	16.65	1	16.75	16.65	29	9,576	0.30%
2023/07/28	51	16.78	1	16.70	16.95	50	9,484	0.53%
2023/07/27	14.1	17.27	2	17.60	17.20	12.1	9,398	0.13%
2023/07/26	78	16.53	4	16.59	16.45	74	9,213	0.80%
2023/07/25	10	17.45	0	0.00	17.65	10	8,969	0.11%
2023/07/24	1	17.15	4	17.38	17.25	-3	8,812	-0.03%
2023/07/21	9	17.98	13	18.00	17.70	-4	8,670	-0.05%
2023/07/20	2	19.03	1	18.70	18.90	1	8,434	0.01%
2023/07/19	22	18.67	129	19.09	19.20	-107	8,219	-1.30%	大賣/鉅額交易
2023/07/18	21	18.24	9	18.56	18.20	12	7,875	0.15%
2023/07/17	5	19.08	2	19.15	18.95	3	7,689	0.04%
2023/07/14	38	18.77	2.9	18.82	18.75	35.1	7,505	0.47%
2023/07/13	81	19.49	222	19.68	19.15	-141	7,164	-1.97%	大賣/鉅額交易
2023/07/12	4	18.13	29	18.41	18.90	-25	6,415	-0.39%
2023/07/11	19.1	17.59	31	17.75	17.70	-11.9	5,935	-0.20%
2023/07/10	33	17.37	70	16.90	17.50	-37	5,248	-0.70%
2023/07/07	0	0.00	14	15.59	15.95	-14	4,908	-0.29%
2023/07/05	1	15.20	2	15.20	15.20	-1	4,789	-0.02%
2023/07/04	5	15.00	10	14.96	14.90	-5	4,762	-0.10%
2023/07/03	7	15.50	0	0.00	15.25	7	4,747	0.15%
2023/06/30	3	15.15	1	14.80	15.15	2	4,708	0.04%
2023/06/29	4	14.74	0	0.00	14.70	4	4,689	0.09%
2023/06/28	1	14.60	0	0.00	14.55	1	4,674	0.02%
2023/06/27	9	14.41	11	14.63	14.40	-2	4,644	-0.04%
2023/06/26	9	15.81	116	16.02	15.25	-107	4,497	-2.38%	大賣/鉅額交易
2023/06/21	24.2	16.02	35.2	16.16	15.85	-11	4,000	-0.27%
2023/06/20	4	14.53	70.3	15.19	15.55	-66.3	3,047	-2.18%
2023/06/19	17	14.35	6	14.14	14.15	11	2,575	0.43%
2023/06/16	0	0.00	30	13.55	13.55	-30	1,831	-1.64%
2023/06/15	0	0.00	24	11.99	12.35	-24	1,761	-1.36%
2023/06/14	0	0.00	23	11.30	11.25	-23	1,665	-1.38%
2023/06/13	0	0.00	20	11.10	11.00	-20	1,634	-1.22%
2023/06/12	0	0.00	3	11.00	10.95	-3	1,616	-0.19%
2023/06/05	0	0.00	5	11.20	10.85	-5	1,580	-0.32%
2023/06/02	0	0.00	1	10.75	10.75	-1	1,456	-0.07%
2023/05/22	0	0.00	85	10.30	10.45	-85	1,463	-5.81%
2023/05/09	1	10.25	1	10.20	10.15	0	1,625	0.00%
2023/05/05	2	10.20	0	0.00	10.25	2	1,661	0.12%
2023/05/03	0	0.00	1	10.30	10.30	-1	1,661	-0.06%
2023/04/25	5	10.10	0	0.00	10.15	5	1,673	0.30%
2023/04/24	5	10.40	0	0.00	10.45	5	1,649	0.30%
2023/04/21	20	10.75	0	0.00	10.40	20	1,637	1.22%
2023/04/20	20	10.65	0	0.00	10.65	20	1,608	1.24%
2023/04/17	0	0.00	20	11.30	11.35	-20	1,495	-1.34%
2023/04/14	0	0.00	26	11.12	11.15	-26	1,448	-1.79%
2023/04/07	63	10.85	0	0.00	10.70	63	1,316	4.78%
2023/04/06	233	10.77	0	0.00	10.80	233	1,309	17.79%	大買/鉅額交易
2023/03/22	10	10.68	6	10.72	10.60	4	1,209	0.33%
2023/03/21	0	0.00	5	10.60	10.60	-5	1,145	-0.44%
2023/03/13	0	0.00	1	9.98	10.00	-1	1,082	-0.09%
2023/03/10	25	10.08	0	0.00	10.15	25	1,076	2.32%
2023/03/08	5	10.40	0	0.00	10.40	5	1,064	0.47%
2023/03/06	0	0.00	50	10.28	10.25	-50	1,042	-4.80%
2023/03/03	0.1	10.40	0	0.00	10.25	0.1	1,034	0.01%
2023/03/01	10	10.20	0	0.00	10.15	10	1,012	0.99%
2023/02/24	0	0.00	5	10.40	10.45	-5	994	-0.50%
2023/02/23	0	0.00	5	10.40	10.30	-5	964	-0.52%
2023/02/21	10	10.15	0	0.00	10.05	10	891	1.12%
2023/02/17	0	0.00	10	10.10	9.99	-10	841	-1.19%
2023/02/15	1	9.80	31	9.80	9.85	-30	795	-3.77%
2023/02/10	0.2	9.47	0	0.00	9.57	0.2	737	0.02%
2023/02/06	0	0.00	1	9.30	9.52	-1	676	-0.15%
2023/02/03	0	0.00	1	9.25	9.25	-1	636	-0.16%
2023/02/02	1	9.12	0	0.00	9.18	1	624	0.16%
2023/02/01	0	0.00	1	9.05	9.05	-1	626	-0.16%
2023/01/31	0	0.00	0.4	9.06	9.07	-0.4	624	-0.06%
2023/01/30	0	0.00	15	8.91	8.89	-15	616	-2.43%
2023/01/13	0	0.00	0	8.92	8.85	0	604	0.00%
2022/12/28	0	0.00	2	8.92	8.88	-2	688	-0.29%
2022/12/27	2	8.98	0	0.00	8.99	2	694	0.29%
2022/12/14	0	0.00	4	9.10	9.08	-4	804	-0.50%
2022/12/13	4	8.95	0	0.00	8.96	4	802	0.50%
2022/12/09	0	0.00	10	9.00	8.95	-10	809	-1.24%
2022/12/06	10	9.26	10	9.19	9.13	0	816	0.00%
2022/12/05	20	9.38	0	0.00	9.36	20	834	2.40%
2022/12/02	10	9.26	0	0.00	9.25	10	826	1.21%
2022/11/30	2	9.17	0	0.00	9.11	2	841	0.24%
2022/11/24	1	9.12	0	0.00	9.13	1	1,201	0.08%
2022/11/18	10	9.25	20	9.31	9.19	-10	1,251	-0.80%
2022/11/14	10	9.11	50	9.14	9.26	-40	1,339	-2.99%
2022/11/11	10	9.05	30	9.00	9.02	-20	1,334	-1.50%
2022/11/09	1	8.96	0	0.00	9.03	1	1,364	0.07%
2022/11/04	0	0.00	2	8.89	8.98	-2	1,463	-0.14%
2022/11/02	0	0.00	16	8.96	8.93	-16	1,478	-1.08%
2022/10/28	10	8.68	0	0.00	8.56	10	1,522	0.66%
2022/10/25	3	8.90	0	0.00	8.94	3	1,546	0.19%
2022/10/24	0	0.00	3	9.00	8.95	-3	1,553	-0.19%
2022/10/14	5	9.00	0	0.00	8.97	5	1,625	0.31%
2022/10/05	0	0.00	5	9.18	9.22	-5	1,652	-0.30%
2022/09/26	0.1	8.90	0	0.00	8.59	0.1	1,707	0.00%
2022/09/22	0.1	9.08	0	0.00	9.20	0.1	1,732	0.00%
2022/09/19	0	0.00	1	9.35	9.31	-1	1,773	-0.06%
2022/09/15	1	9.45	3	9.54	9.54	-2	1,822	-0.11%
2022/09/07	0	9.35	0	0.00	9.34	0	1,931	0.00%
2022/09/05	3	9.61	0	0.00	9.60	3	1,962	0.15%
2022/09/02	1	9.93	0	0.00	9.90	1	1,958	0.05%
2022/09/01	5.1	10.00	0	0.00	10.05	5.1	1,960	0.26%
2022/08/31	5	10.60	0	0.00	10.30	5	1,961	0.25%
2022/08/19	0	0.00	1	10.65	10.70	-1	2,648	-0.04%
2022/08/16	0	0.00	5	10.43	10.35	-5	2,798	-0.18%
2022/08/11	1	10.35	0	0.00	10.15	1	3,110	0.03%
2022/07/20	0	0.00	11	10.00	9.94	-11	3,142	-0.35%
2022/07/15	0	0.00	50	9.41	9.46	-50	3,149	-1.59%
2022/07/13	3	9.30	0	0.00	9.30	3	3,182	0.09%
2022/06/30	0	9.86	0	0.00	9.68	0	3,217	0.00%
2022/06/20	2.1	9.86	0	0.00	9.66	2.1	3,264	0.06%
2022/06/17	1	10.00	0	0.00	10.10	1	3,231	0.03%
2022/06/16	0	0.00	10	10.36	10.10	-10	3,230	-0.31%
2022/06/15	0	0.00	2	10.25	10.30	-2	3,242	-0.06%
2022/06/14	0	0.00	2	10.00	10.20	-2	3,260	-0.06%
2022/06/13	30	10.20	7	10.24	10.15	23	3,251	0.71%
2022/06/09	63	10.61	0	0.00	10.60	63	3,235	1.95%
2022/06/08	0	0.00	10	10.58	10.65	-10	3,197	-0.31%
2022/06/07	0	0.00	7	10.55	10.50	-7	3,216	-0.22%
2022/06/06	0	0.00	4	10.60	10.65	-4	3,230	-0.12%
2022/06/02	36	10.84	0	0.00	10.75	36	3,155	1.14%
2022/06/01	0	0.00	5	10.75	10.70	-5	2,944	-0.17%
2022/05/31	41	10.60	0	0.00	10.65	41	2,886	1.42%
2022/05/30	0	0.00	5	10.30	10.40	-5	2,659	-0.19%
2022/05/27	35	10.56	0	0.00	10.45	35	2,700	1.30%
2022/05/25	50.1	10.25	2	10.20	10.25	48.1	2,553	1.88%
2022/05/24	28	10.70	2	10.25	10.25	26	2,575	1.01%
2022/05/23	54	11.01	0	0.00	10.90	54	2,451	2.20%
2022/05/16	0	0.00	2	10.35	10.35	-2	2,165	-0.09%
2022/05/10	0	0.00	1	10.35	10.40	-1	2,291	-0.04%
2022/04/29	30	10.60	0	0.00	10.60	30	2,523	1.19%
2022/04/28	0	10.70	0	0.00	10.80	0	2,560	0.00%
2022/04/25	2	10.70	0	0.00	10.75	2	2,627	0.08%
2022/04/21	0	0.00	1	11.35	11.25	-1	2,739	-0.04%
2022/04/15	0.1	11.25	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	10.1	11.20	0	0.00	11.15	10.1	3,739	0.27%
2022/04/12	1	11.05	0	0.00	11.05	1	4,330	0.02%
2022/04/11	8.1	11.34	0	0.00	11.15	8.1	4,688	0.17%
2022/04/07	1.1	11.50	0	0.00	11.45	1.1	6,608	0.02%
2022/04/01	2	11.90	0	0.00	11.95	2	7,088	0.03%
2022/03/31	5	12.10	0	0.00	12.10	5	7,157	0.07%
2022/03/30	0	0.00	3	12.25	12.25	-3	7,207	-0.04%
2022/03/29	5	12.50	0	0.00	12.30	5	7,276	0.07%
2022/03/28	15	12.55	0	0.00	12.60	15	7,773	0.19%
2022/03/24	0	0.00	2	12.95	12.95	-2	7,888	-0.03%
2022/03/22	10	12.90	0	0.00	13.10	10	8,294	0.12%
2022/03/21	0	0.00	5	13.00	12.90	-5	9,065	-0.06%
2022/03/18	0	0.00	5	13.20	13.15	-5	10,021	-0.05%
2022/03/16	5	12.70	0	0.00	12.75	5	10,964	0.05%
2022/03/11	0	0.00	1	13.00	13.20	-1	11,265	-0.01%
2022/03/10	0	0.00	25	13.20	13.10	-25	11,290	-0.22%
2022/03/09	6	12.83	16	12.81	12.80	-10	11,254	-0.09%
2022/03/08	1	12.15	0	0.00	12.15	1	11,217	0.01%
2022/03/07	5	12.10	1	12.55	12.20	4	11,190	0.04%
2022/03/03	0	0.00	2	13.00	13.00	-2	11,300	-0.02%
2022/03/01	0	0.00	10	13.10	13.15	-10	11,239	-0.09%
2022/02/25	40	12.94	5	12.84	12.80	35	11,249	0.31%
2022/02/24	30	12.91	4	12.95	12.85	26	11,276	0.23%
2022/02/22	6	13.61	3	13.50	13.60	3	11,281	0.03%
2022/02/18	10	13.73	0	0.00	13.85	10	11,289	0.09%
2022/02/17	6	14.07	1	14.20	13.85	5	11,282	0.04%
2022/02/16	10	14.25	7	14.07	14.10	3	11,265	0.03%
2022/02/14	0	0.00	1	13.90	13.90	-1	11,236	-0.01%
2022/02/10	0	0.00	2	14.15	14.20	-2	11,154	-0.02%
2022/02/09	0	0.00	1	14.05	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	21	13.85	14.00	-21	11,059	-0.19%
2022/02/07	0	0.00	16	13.41	13.45	-16	11,009	-0.15%
2022/01/26	32	12.85	0	0.00	12.70	32	10,980	0.29%
2022/01/25	5	12.85	0	0.00	12.75	5	10,972	0.05%
2022/01/24	10	13.10	10	13.15	13.15	0	10,947	0.00%
2022/01/21	17	13.34	0	0.00	13.25	17	10,923	0.16%
2022/01/19	11	13.61	0	0.00	13.60	11	10,860	0.10%
2022/01/18	1	13.75	1	14.00	13.75	0	10,828	0.00%
2022/01/17	5	13.60	1	13.60	13.65	4	10,791	0.04%
2022/01/14	2	13.30	2	13.25	13.35	0	10,755	0.00%
2022/01/13	4	13.73	2	13.75	13.70	2	10,673	0.02%
2022/01/12	11	14.01	0	0.00	14.00	11	10,594	0.10%
2022/01/11	3	14.17	4	14.15	14.15	-1	10,392	-0.01%
2022/01/10	11	15.13	0	0.00	14.40	11	10,207	0.11%
2022/01/07	20	14.58	1	14.85	14.55	19	9,773	0.19%
2022/01/06	2.3	15.18	0	0.00	15.15	2.3	9,598	0.02%
2022/01/05	17	15.06	9	15.42	14.90	8	9,413	0.08%
2022/01/04	83	15.46	25	15.51	15.10	58	8,986	0.65%
2022/01/03	83	16.12	111	16.08	16.10	-28	8,602	-0.33%	大賣/
2021/12/30	11	15.85	23	15.72	16.00	-12	7,340	-0.16%
2021/12/29	67	14.58	6	14.51	14.55	61	6,655	0.92%
2021/12/28	31	14.51	3	14.80	14.60	28	6,490	0.43%
2021/12/27	20	14.40	0	0.00	14.45	20	6,159	0.32%
2021/12/24	6	14.28	5	14.15	14.10	1	6,077	0.02%
2021/12/23	5	14.20	16	14.34	14.35	-11	6,005	-0.18%
2021/12/22	10	14.47	18	14.54	14.30	-8	5,924	-0.14%
2021/12/21	4	13.94	7	14.09	13.95	-3	5,385	-0.06%
2021/12/20	30	14.12	0	0.00	14.10	30	5,307	0.57%
2021/12/17	13	14.27	1	13.95	14.00	12	5,250	0.23%
2021/12/16	12	14.77	12	14.91	14.85	0	5,064	0.00%
2021/12/15	10	14.67	8	15.12	14.60	2	4,812	0.04%
2021/12/14	52	14.90	75	15.81	14.10	-23	4,038	-0.57%
2021/12/13	71	14.81	30	15.55	15.55	41	3,048	1.34%
2021/12/10	27	13.52	40	14.15	14.15	-13	2,758	-0.47%
2021/12/09	0	0.00	2	12.80	12.90	-2	2,045	-0.10%
2021/12/08	0	0.00	1	11.60	11.75	-1	1,838	-0.05%
2021/12/06	30	11.55	0	0.00	11.45	30	1,682	1.78%
2021/12/02	0	0.00	50	11.00	11.05	-50	1,683	-2.97%
2021/11/29	1	10.45	0	0.00	10.70	1	1,549	0.06%
2021/11/23	0.8	11.44	0	0.00	11.25	0.8	1,424	0.06%
2021/11/22	0	0.00	10	11.65	11.70	-10	1,376	-0.73%
2021/11/19	20	11.28	0	0.00	11.30	20	1,324	1.51%
2021/11/18	1	11.15	0	0.00	11.50	1	1,294	0.08%
2021/11/09	2	11.25	0	0.00	11.20	2	1,215	0.16%
2021/10/26	2	11.40	0	0.00	11.20	2	1,332	0.15%
2021/09/27	2	11.55	0	0.00	11.60	2	1,732	0.12%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/02	0	0.00	1	11.70	11.75	-1	1,823	-0.05%
2021/08/20	1	11.30	0	0.00	11.50	1	1,928	0.05%
2021/08/19	2	11.50	0	0.00	11.40	2	1,928	0.10%
2021/08/13	0	0.00	1	12.45	12.25	-1	1,972	-0.05%
2021/08/11	1	12.75	1	12.30	12.50	0	1,996	0.00%
2021/08/04	0	0.00	1	13.80	14.10	-1	2,129	-0.05%
2021/08/03	2	13.65	0	0.00	13.50	2	2,160	0.09%
2021/08/02	0	0.00	1	13.40	13.55	-1	2,198	-0.05%
2021/07/28	1	13.15	0	0.00	13.35	1	2,338	0.04%
2021/07/26	1	14.20	0	0.00	14.05	1	2,533	0.04%
2021/07/22	0	0.00	1	13.95	13.80	-1	2,696	-0.04%
2021/07/19	0	0.00	1	13.90	14.25	-1	3,107	-0.03%
2021/07/12	20	13.55	0	0.00	13.55	20	3,608	0.55%
2021/07/05	1	13.80	0	0.00	13.75	1	4,274	0.02%
2021/07/01	2	13.43	0	0.00	13.25	2	4,421	0.05%
2021/06/29	1	13.75	0	0.00	13.40	1	4,776	0.02%
2021/06/22	0	0.00	1	13.25	13.15	-1	5,483	-0.02%
2021/05/28	1	13.70	0	0.00	13.65	1	6,333	0.02%
2021/05/14	1	12.80	0	0.00	12.40	1	6,392	0.02%
2021/05/12	1	12.70	1	13.20	12.70	0	6,401	0.00%
2021/05/11	6	14.52	0	0.00	14.05	6	6,343	0.09%
2021/05/03	4	15.93	5	16.20	15.85	-1	6,039	-0.02%
2021/04/29	11	17.10	0	0.00	17.05	11	5,940	0.19%
2021/04/27	16	17.78	19	17.62	17.70	-3	5,780	-0.05%
2021/04/26	15	18.25	1	18.25	18.25	14	5,597	0.25%
2021/04/22	11	18.54	0	0.00	17.00	11	5,269	0.21%
2021/04/20	0	0.00	2.1	17.64	17.40	-2.1	4,900	-0.04%
2021/04/16	4	17.40	1	17.55	17.40	3	4,822	0.06%
2021/04/14	3	16.10	0	0.00	16.75	3	4,583	0.07%
2021/04/13	10	17.60	3	17.75	16.90	7	4,557	0.15%
2021/04/12	0.3	17.75	4	17.60	17.70	-3.7	4,493	-0.08%
2021/04/09	10	17.60	1	18.00	17.35	9	4,339	0.21%
2021/04/08	1	17.35	0	0.00	17.30	1	4,247	0.02%
2021/04/06	0	0.00	22	17.37	16.85	-22	4,178	-0.53%
2021/04/01	0	0.00	3	17.25	17.00	-3	4,311	-0.07%
2021/03/31	20	16.80	8	16.81	16.85	12	4,099	0.29%
2021/03/30	28	16.09	22	16.24	16.10	6	3,892	0.15%
2021/03/29	2	15.65	9	15.31	15.40	-7	3,593	-0.19%
2021/03/26	0	0.00	5	14.75	14.80	-5	3,579	-0.14%
2021/03/25	0	0.00	17	14.71	14.55	-17	3,595	-0.47%
2021/03/23	0	0.00	5	15.70	15.10	-5	3,541	-0.14%
2021/03/22	0	0.00	1	15.10	15.55	-1	3,447	-0.03%
2021/03/19	5	15.48	36	14.93	15.00	-31	3,346	-0.93%
2021/03/18	2	14.15	32.5	15.26	15.30	-30.5	3,049	-1.00%
2021/03/04	6	13.95	1	13.80	13.95	5	3,922	0.13%
2021/03/03	4	13.95	0	0.00	14.10	4	3,955	0.10%
2021/02/26	2	14.05	5	14.15	14.20	-3	3,976	-0.08%
2021/02/25	0	0.00	1	14.15	14.00	-1	3,985	-0.03%
2021/02/24	0	0.00	3	14.35	13.95	-3	4,016	-0.07%
2021/02/23	0	0.00	5	14.09	14.10	-5	4,399	-0.11%
2021/02/22	5	13.91	0	0.00	14.05	5	4,684	0.11%
2021/02/17	1	12.80	3	13.10	13.10	-2	4,609	-0.04%
2021/02/05	2	12.60	0	0.00	12.60	2	4,589	0.04%
2021/02/03	6	13.22	5	12.90	13.00	1	4,579	0.02%
2021/02/02	30	12.85	0	0.00	12.50	30	4,487	0.67%
2021/01/22	0	0.00	4	12.40	12.65	-4	4,354	-0.09%
2021/01/20	2	12.80	0	0.00	12.50	2	4,325	0.05%
2021/01/19	0	0.00	65	13.40	13.20	-65	4,281	-1.52%
2021/01/18	0	0.00	16	13.34	13.30	-16	4,270	-0.37%
2021/01/14	0	0.00	231	14.10	14.05	-231	4,215	-5.48%	大賣/鉅額交易
2021/01/13	0	0.00	1	14.40	14.00	-1	4,188	-0.02%
2021/01/11	25	13.81	0	0.00	13.80	25	4,076	0.61%
2021/01/06	1	13.70	0	0.00	13.80	1	4,117	0.02%
2021/01/05	0	0.00	12	14.32	14.30	-12	4,033	-0.30%
2020/12/31	14	14.05	0	0.00	14.10	14	3,966	0.35%
2020/12/30	1	14.50	0	0.00	14.25	1	3,931	0.03%
2020/12/29	10	14.59	0	0.00	14.50	10	3,900	0.26%
2020/12/28	27	14.86	1	14.70	14.85	26	3,815	0.68%
2020/12/24	10	14.15	3	14.18	14.05	7	3,515	0.20%
2020/12/22	1	13.75	5	14.09	13.80	-4	3,450	-0.12%
2020/12/21	10	13.50	0	0.00	13.60	10	3,323	0.30%
2020/12/15	0	0.00	2	14.20	13.65	-2	3,289	-0.06%
2020/12/14	0	0.00	2	14.20	14.15	-2	3,262	-0.06%
2020/12/11	4	13.60	0	0.00	13.60	4	3,222	0.12%
2020/12/09	0	0.00	4	14.45	14.10	-4	3,119	-0.13%
2020/12/07	8	14.23	0	0.00	14.25	8	3,048	0.26%
2020/12/04	24	14.32	2	14.25	14.50	22	2,894	0.76%
2020/12/03	6	13.76	2	13.70	13.65	4	2,678	0.15%
2020/12/01	15	14.15	10	14.05	14.30	5	2,750	0.18%
2020/11/30	15	13.75	1	14.00	13.70	14	2,681	0.52%
2020/11/27	7	12.71	0	0.00	12.95	7	2,474	0.28%
2020/11/26	1	12.75	11	12.71	12.70	-10	2,480	-0.40%
2020/11/20	15	13.00	65	12.81	12.65	-50	2,329	-2.15%
2020/11/19	12	12.90	4	12.88	12.90	8	1,896	0.42%
2020/11/18	2	11.65	3	11.70	11.75	-1	1,573	-0.06%
2020/11/16	10	11.81	20	11.70	11.70	-10	1,609	-0.62%
2020/11/11	0	0.00	10	11.35	11.35	-10	1,627	-0.61%
2020/10/26	1	11.70	0	0.00	11.70	1	1,818	0.05%
2020/10/21	1	11.70	0	0.00	11.70	1	1,848	0.05%
2020/10/16	0	0.00	10	11.75	11.65	-10	1,866	-0.54%
2020/10/15	30	11.98	0	0.00	11.80	30	1,877	1.60%
2020/10/14	0	0.00	1	11.85	11.85	-1	1,837	-0.05%
2020/10/13	10	11.20	0	0.00	11.30	10	1,825	0.55%
2020/10/12	20	11.20	0	0.00	11.15	20	1,826	1.10%
2020/09/25	1	10.50	0	0.00	10.65	1	2,363	0.04%
2020/09/24	3	11.35	0	0.00	11.20	3	2,353	0.13%
2020/09/21	0	0.00	20	12.10	12.00	-20	2,356	-0.85%
2020/09/18	0	0.00	40	12.00	11.95	-40	2,341	-1.71%
2020/09/17	0	0.00	1.3	11.99	11.95	-1.3	2,337	-0.06%
2020/09/10	0	0.00	10	12.10	11.90	-10	2,400	-0.42%
2020/09/09	20	12.00	0	0.00	12.20	20	2,363	0.85%
2020/09/08	20	11.90	0	0.00	11.90	20	2,353	0.85%
2020/09/07	0	0.00	20	12.35	12.15	-20	2,355	-0.85%
2020/09/04	6	12.44	4	12.50	12.50	2	2,284	0.09%
2020/09/03	0	0.00	4	11.69	11.85	-4	2,171	-0.18%
2020/09/01	3	11.37	0	0.00	11.10	3	2,031	0.15%
2020/08/27	50	11.00	0	0.00	11.10	50	2,112	2.37%
2020/08/20	2	10.45	0	0.00	10.40	2	2,123	0.09%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/04	10	11.90	1	11.90	11.80	9	2,050	0.44%
2020/07/31	0	0.00	6	11.71	12.00	-6	2,039	-0.29%
2020/07/29	0	0.00	5	10.95	10.90	-5	1,951	-0.26%
2020/07/28	0	0.00	9	10.85	10.75	-9	1,958	-0.46%
2020/07/27	0	0.00	2	11.20	11.20	-2	1,951	-0.10%
2020/07/23	0	0.00	2	11.60	11.60	-2	2,022	-0.10%
2020/07/20	10	11.35	0	0.00	11.30	10	2,010	0.50%
2020/07/15	1	11.75	0	0.00	11.65	1	2,019	0.05%
2020/07/10	7	12.04	2	11.95	11.80	5	2,011	0.25%
2020/07/09	4	12.39	0	0.00	12.25	4	1,988	0.20%
2020/07/08	19	12.61	9	12.73	12.65	10	1,940	0.52%
2020/07/07	5	11.95	0	0.00	12.00	5	1,684	0.30%
2020/07/06	5	11.35	2	11.30	11.25	3	1,610	0.19%
2020/06/29	0.2	10.65	0	0.00	10.55	0.2	1,644	0.01%
2020/06/24	0	0.00	9	10.85	10.90	-9	1,636	-0.55%
2020/06/09	0	0.00	1	11.30	11.10	-1	1,772	-0.06%
2020/06/05	0	0.00	1	11.00	11.55	-1	1,780	-0.06%
2020/06/04	1	10.55	0	0.00	10.55	1	1,705	0.06%
2020/06/01	1	10.50	2	10.50	10.45	-1	1,891	-0.05%
2020/05/29	0	0.00	2	10.10	10.00	-2	1,885	-0.11%
2020/05/19	0	0.00	3	10.35	10.45	-3	1,891	-0.16%
2020/05/18	0	0.00	3	10.45	10.35	-3	1,889	-0.16%
2020/05/14	6	10.88	0	0.00	10.85	6	1,875	0.32%
2020/05/13	0	0.00	3	11.30	11.30	-3	1,853	-0.16%
2020/05/05	1	11.60	0	0.00	11.30	1	1,813	0.06%
2020/04/30	0	0.00	2	11.70	11.75	-2	1,808	-0.11%
2020/04/29	11	11.75	0	0.00	11.60	11	1,812	0.61%
2020/04/28	3	11.80	2	11.85	11.85	1	1,781	0.06%
2020/04/27	0	0.00	1	11.35	11.45	-1	1,758	-0.06%
2020/04/23	1	11.15	0	0.00	11.15	1	1,761	0.06%
2020/04/20	1	11.40	0	0.00	11.40	1	1,832	0.05%
2020/04/17	0	0.00	10	11.60	11.30	-10	1,833	-0.55%
2020/04/14	7	10.74	0	0.00	10.80	7	1,811	0.39%
2020/04/10	0.4	10.40	0	0.00	10.30	0.4	1,839	0.02%
2020/04/06	2	10.05	0	0.00	10.00	2	1,996	0.10%
2020/03/24	0	0.00	5	7.85	7.96	-5	1,864	-0.27%
2020/03/20	0	0.00	1	7.81	7.93	-1	1,909	-0.05%
2020/03/18	3	8.94	0	0.00	8.51	3	1,893	0.16%
2020/03/17	0	0.00	12	9.20	9.20	-12	1,863	-0.64%
2020/03/16	0	0.00	1	10.35	10.20	-1	1,821	-0.05%
2020/03/13	2	10.45	0	0.00	10.50	2	1,807	0.11%
2020/03/11	1	13.20	0	0.00	12.70	1	1,717	0.06%
2020/03/10	0	0.00	2	12.75	13.15	-2	1,731	-0.12%
2020/03/06	2	13.70	0	0.00	13.70	2	1,661	0.12%
2020/03/05	5	13.55	5	13.95	13.95	0	1,566	0.00%
2020/02/27	2	13.20	0	0.00	13.15	2	1,444	0.14%
2020/02/24	0	0.00	2	13.90	13.80	-2	1,438	-0.14%
2020/02/21	1	14.00	0	0.00	14.00	1	1,446	0.07%
2020/02/20	0	0.00	3	14.20	14.15	-3	1,436	-0.21%
2020/02/17	5	14.27	0	0.00	14.10	5	1,436	0.35%
2020/01/17	6	16.78	0	0.00	16.75	6	1,420	0.42%
2020/01/15	10	16.75	0	0.00	16.90	10	1,402	0.71%
2020/01/14	22	16.80	0	0.00	16.75	22	1,386	1.59%
2020/01/13	0	0.00	2	16.58	16.50	-2	1,318	-0.15%
2020/01/09	2	16.10	0	0.00	15.75	2	1,295	0.15%
2020/01/07	2	16.03	4	16.15	16.15	-2	1,274	-0.16%
2020/01/06	2	16.13	7	16.10	16.10	-5	1,250	-0.40%
2020/01/03	0	0.00	13	16.40	16.65	-13	1,230	-1.06%
2020/01/02	20	16.50	0	0.00	16.50	20	1,195	1.67%
2019/12/27	1	15.20	0	0.00	15.15	1	1,217	0.08%
2019/12/13	1.8	14.42	0	0.00	14.45	1.8	1,184	0.15%
2019/12/09	0	0.00	2	15.10	15.00	-2	1,145	-0.17%
2019/12/02	0	0.00	7	14.80	14.80	-7	1,150	-0.61%
2019/11/20	0	0.00	2	15.00	15.15	-2	1,188	-0.17%
2019/11/15	2	14.95	0	0.00	14.95	2	1,174	0.17%
2019/11/11	1	15.60	0	0.00	15.55	1	1,126	0.09%
2019/11/04	0	0.00	5	16.65	16.65	-5	1,149	-0.44%
2019/11/01	6	16.44	0	0.00	16.45	6	1,166	0.51%
2019/10/28	0	0.00	3	17.65	17.40	-3	1,168	-0.26%
2019/10/23	10	17.65	0	0.00	17.65	10	1,186	0.84%
2019/10/16	3	17.75	0	0.00	17.60	3	1,228	0.24%
2019/10/08	4	17.85	0	0.00	17.80	4	1,239	0.32%
2019/10/04	2	18.90	90	18.63	18.65	-88	1,205	-7.30%
2019/10/03	1	18.05	2	18.10	18.60	-1	1,118	-0.09%
2019/10/01	0	0.00	5	18.10	18.10	-5	1,111	-0.45%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/26	0	0.00	5	17.90	17.90	-5	1,131	-0.44%
2019/09/24	88	18.34	0	0.00	18.30	88	1,206	7.29%
2019/09/23	0	0.00	1	17.45	18.20	-1	1,185	-0.08%
2019/09/20	0	0.00	3	17.50	17.40	-3	1,136	-0.26%
2019/09/11	0	0.00	1	17.60	17.35	-1	1,218	-0.08%
2019/08/30	1	18.15	0	0.00	18.10	1	1,247	0.08%
2019/08/21	0	0.00	5	17.50	17.35	-5	1,297	-0.39%
2019/08/13	5	17.00	0	0.00	17.05	5	1,349	0.37%
2019/07/26	0	0.00	3	18.65	18.65	-3	1,474	-0.20%
2019/07/23	0	0.00	3	18.35	18.35	-3	1,611	-0.19%
2019/07/19	3	18.00	0	0.00	18.00	3	1,675	0.18%
2019/07/16	0	0.00	1	18.40	18.50	-1	2,294	-0.04%
2019/07/15	3	18.30	1	18.30	18.30	2	2,328	0.09%
2019/07/12	1	18.55	0	0.00	18.60	1	2,396	0.04%
2019/07/05	3	19.25	0	0.00	19.25	3	2,977	0.10%
2019/07/02	0	0.00	3	19.80	19.95	-3	3,071	-0.10%
2019/06/26	3	18.70	0	0.00	18.70	3	3,248	0.09%
2019/06/03	10	19.25	0	0.00	19.00	10	5,485	0.18%
2019/05/31	0	0.00	3	18.75	19.15	-3	5,623	-0.05%
2019/05/30	0	0.00	2	18.50	18.75	-2	5,667	-0.04%
2019/05/15	5	18.40	0	0.00	18.30	5	8,498	0.06%
2019/05/14	0	0.00	2	17.95	18.15	-2	8,557	-0.02%
2019/05/08	0	0.00	2	18.90	18.90	-2	8,707	-0.02%
2019/05/06	1	19.20	8	18.85	18.90	-7	8,890	-0.08%
2019/05/02	1	19.60	0	0.00	19.50	1	8,861	0.01%
2019/04/30	7	19.30	1	19.25	19.30	6	8,840	0.07%
2019/04/29	0	0.00	3	20.13	20.00	-3	8,788	-0.03%
2019/04/26	80	20.55	4	20.61	20.55	76	8,746	0.87%
2019/04/24	11	20.95	1	21.10	20.85	10	8,691	0.12%
2019/04/23	7	22.07	9	21.72	21.65	-2	8,579	-0.02%
2019/04/22	3	21.30	7	21.20	21.65	-4	8,170	-0.05%
2019/04/19	3	20.95	35	20.92	20.90	-32	8,086	-0.40%
2019/04/18	3	20.70	0	0.00	20.70	3	8,058	0.04%
2019/04/17	5	21.30	2	21.55	21.30	3	7,997	0.04%
2019/04/16	7	22.11	8	21.93	21.85	-1	7,921	-0.01%
2019/04/15	0	0.00	2	20.75	21.60	-2	7,713	-0.03%
2019/04/11	7	21.51	0	0.00	21.10	7	7,598	0.09%
2019/04/09	5	21.25	87	21.20	21.10	-82	7,482	-1.10%
2019/04/08	3	21.10	25	21.38	21.10	-22	7,475	-0.29%
2019/04/03	9	21.60	9	21.29	21.15	0	7,446	0.00%
2019/04/02	0	0.00	5	20.98	20.80	-5	7,366	-0.07%
2019/03/28	81	20.40	10	20.40	20.40	71	7,281	0.98%
2019/03/26	20	21.90	25	21.64	21.30	-5	7,649	-0.07%
2019/03/25	0	0.00	4	20.70	21.05	-4	7,476	-0.05%
2019/03/22	0	0.00	3	21.48	21.30	-3	7,428	-0.04%
2019/03/21	33	21.80	21	21.61	22.15	12	7,226	0.17%
2019/03/20	7	21.11	0	0.00	20.90	7	7,022	0.10%
2019/03/19	5	20.87	11	20.91	20.75	-6	7,005	-0.09%
2019/03/18	14	21.11	6	21.27	21.15	8	6,945	0.12%
2019/03/14	2	20.45	2	20.45	20.55	0	6,726	0.00%
2019/03/13	18	20.84	10	21.30	20.70	8	6,777	0.12%
2019/03/08	45	20.63	1	20.65	20.50	44	6,674	0.66%
2019/03/07	7	20.74	5	20.60	20.80	2	6,451	0.03%
2019/03/05	0	0.00	3	20.77	20.50	-3	6,401	-0.05%
2019/03/04	21	20.84	0	0.00	20.90	21	6,402	0.33%
2019/02/27	2	20.60	2	20.75	20.60	0	6,134	0.00%
2019/02/26	0	0.00	10	20.10	19.90	-10	5,759	-0.17%
2019/02/25	0	0.00	13	20.23	20.20	-13	5,731	-0.23%
2019/02/22	16	20.62	13	20.88	20.25	3	5,680	0.05%
2019/02/21	0	0.00	3	20.05	20.60	-3	5,529	-0.05%
2019/02/19	4	19.90	0	0.00	19.90	4	5,320	0.08%
2019/02/18	20	20.66	11	20.88	20.30	9	5,299	0.17%
2019/02/15	17	19.74	13	19.90	19.75	4	5,062	0.08%
2019/02/14	40	18.21	40	19.18	19.55	0	4,542	0.00%
2019/02/13	0	0.00	4	17.80	17.80	-4	4,384	-0.09%
2019/02/12	1	17.60	6	17.25	17.60	-5	4,524	-0.11%
2019/02/11	1	16.95	0	0.00	17.10	1	4,604	0.02%
2019/01/30	2	17.20	0	0.00	17.00	2	4,689	0.04%
2019/01/29	3	16.92	8	17.05	17.05	-5	4,771	-0.10%
2019/01/28	0	0.00	5	17.22	17.05	-5	4,912	-0.10%
2019/01/25	2	17.03	5	17.14	17.10	-3	5,187	-0.06%
2019/01/22	7	16.31	0	0.00	16.20	7	5,487	0.13%
2019/01/21	8	16.84	0	0.00	16.60	8	5,589	0.14%
2019/01/18	0	0.00	55	16.55	16.60	-55	5,605	-0.98%
2019/01/16	0	0.00	105	16.59	16.45	-105	5,698	-1.84%	大賣/鉅額交易
2019/01/15	15	16.30	25	16.45	16.55	-10	5,809	-0.17%
2019/01/14	45	15.90	0	0.00	15.90	45	5,862	0.77%
2019/01/11	25	16.30	0	0.00	16.15	25	5,895	0.42%
2019/01/02	0	0.00	1	16.10	16.15	-1	6,367	-0.02%
2018/12/28	100	16.05	0	0.00	16.05	100	6,500	1.54%
2018/12/24	0	0.00	24	17.10	17.15	-24	6,751	-0.36%
2018/12/22	0	0.00	3	17.30	17.15	-3	6,778	-0.04%
2018/12/21	0	0.00	3.1	17.15	17.30	-3.1	6,885	-0.04%
2018/12/20	14	17.65	10	17.20	17.15	4	7,010	0.06%
2018/12/19	7	18.54	4	18.81	18.35	3	6,916	0.04%
2018/12/18	0	0.00	2	17.65	17.50	-2	6,619	-0.03%
2018/12/17	0	0.00	2	17.05	17.05	-2	6,574	-0.03%
2018/12/07	3	17.20	0	0.00	17.40	3	6,846	0.04%
2018/12/06	1	17.25	2	17.43	16.80	-1	6,864	-0.01%
2018/12/05	17	18.33	10	18.08	18.30	7	6,779	0.10%
2018/12/04	24	18.78	0	0.00	18.50	24	6,829	0.35%
2018/12/03	0	0.00	4	18.60	18.50	-4	6,770	-0.06%
2018/11/30	5	17.74	4	17.90	17.85	1	6,647	0.02%
2018/11/29	4	17.80	10	17.97	17.60	-6	6,593	-0.09%
2018/11/28	47	17.85	35	17.84	17.70	12	6,479	0.19%
2018/11/27	0	0.00	4	17.20	17.20	-4	6,256	-0.06%
2018/11/22	0	0.00	1	17.10	16.65	-1	6,292	-0.02%
2018/11/21	0	0.00	4	16.53	17.10	-4	6,290	-0.06%
2018/11/20	14	17.00	0	0.00	16.80	14	6,274	0.22%
2018/11/19	0	0.00	3	17.00	17.10	-3	6,144	-0.05%
2018/11/16	4	16.70	1	16.65	16.55	3	6,064	0.05%
2018/11/15	7	16.96	3	17.22	16.50	4	6,016	0.07%
2018/11/14	5	17.10	5	16.80	17.00	0	5,907	0.00%
2018/11/13	13	16.62	24	16.63	17.00	-11	5,903	-0.19%
2018/11/12	15	16.98	6	17.19	16.80	9	5,826	0.15%
2018/11/09	7	16.59	206	16.50	17.15	-199	5,681	-3.50%	大賣/鉅額交易
2018/11/08	0	0.00	20	16.60	16.45	-20	5,594	-0.36%
2018/11/07	2	16.65	12	16.30	16.30	-10	5,495	-0.18%
2018/11/06	1	16.75	0	0.00	16.30	1	5,555	0.02%
2018/11/05	15	16.68	1	16.85	16.70	14	5,505	0.25%
2018/11/02	13	16.04	12	15.96	16.70	1	5,372	0.02%
2018/10/31	222	15.51	1	15.35	15.30	221	5,056	4.37%	大買/鉅額交易
2018/10/30	1	15.15	1	15.00	15.20	0	4,960	0.00%
2018/10/29	18	14.09	15	14.60	14.70	3	4,883	0.06%
2018/10/24	0	0.00	1	14.85	14.85	-1	4,921	-0.02%
2018/10/23	3	15.50	0	0.00	14.95	3	4,996	0.06%
2018/10/22	1	15.05	0	0.00	15.60	1	4,969	0.02%
2018/10/19	0	0.00	1	14.50	14.40	-1	5,037	-0.02%
2018/10/17	1	15.40	0	0.00	14.70	1	5,450	0.02%
2018/10/16	0	0.00	1	15.05	15.10	-1	5,724	-0.02%
2018/10/15	1	15.05	5	15.05	15.00	-4	6,193	-0.06%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	0	0.00	12	17.10	16.90	-12	6,329	-0.19%
2018/10/05	1	19.75	0	0.00	19.80	1	6,196	0.02%
2018/10/03	7	20.11	0	0.00	20.30	7	6,317	0.11%
2018/10/02	0.5	20.40	0	0.00	20.35	0.5	6,449	0.01%
2018/09/28	2	21.65	0	0.00	21.60	2	6,984	0.03%
2018/09/27	0	0.00	1	21.60	21.60	-1	6,970	-0.01%
2018/09/26	0	0.00	2	21.05	21.20	-2	6,871	-0.03%
2018/09/19	2	20.05	0	0.00	20.05	2	7,458	0.03%
2018/09/18	1	20.00	0	0.00	20.00	1	7,955	0.01%
2018/09/17	0	0.00	1	21.10	20.75	-1	8,141	-0.01%
2018/09/14	4	20.95	5	21.00	21.60	-1	8,374	-0.01%
2018/09/13	5	20.50	0	0.00	20.55	5	8,871	0.06%
2018/09/10	1	19.55	0	0.00	19.50	1	10,344	0.01%
2018/09/05	1	23.00	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	1	23.60	23.45	-1	10,421	-0.01%
2018/09/03	1	23.45	0	0.00	23.10	1	10,461	0.01%
2018/08/31	1	24.20	0	0.00	24.00	1	10,473	0.01%
2018/08/23	3	22.50	0	0.00	22.35	3	10,675	0.03%
2018/08/22	0	0.00	1	22.60	22.50	-1	11,025	-0.01%
2018/08/20	1	22.20	0	0.00	22.10	1	11,180	0.01%
2018/08/17	0	0.00	1	22.55	22.55	-1	11,181	-0.01%
2018/08/16	1	22.55	1	22.85	22.55	0	11,174	0.00%
2018/08/15	2	22.65	0	0.00	22.25	2	11,171	0.02%
2018/08/14	0	0.00	1	23.45	23.35	-1	11,104	-0.01%
2018/08/13	2	22.55	1	22.75	22.75	1	11,218	0.01%
2018/08/10	0.5	24.80	0	0.00	24.80	0.5	11,066	0.00%
2018/08/09	7	25.86	0	0.00	25.80	7	11,022	0.06%
2018/08/08	4	26.13	0	0.00	26.10	4	11,075	0.04%
2018/08/06	1	27.05	0	0.00	26.80	1	11,158	0.01%
2018/08/02	0	0.00	2	28.55	27.10	-2	11,191	-0.02%
2018/08/01	0	0.00	1	28.60	28.65	-1	11,116	-0.01%
2018/07/26	3	28.98	1	29.25	28.75	2	11,048	0.02%
2018/07/25	10	29.05	18	29.19	29.20	-8	10,983	-0.07%
2018/07/24	7	29.86	5	29.89	29.75	2	10,894	0.02%
2018/07/23	0	0.00	2	30.03	29.00	-2	10,692	-0.02%
2018/07/20	17	29.78	14	29.76	30.25	3	10,404	0.03%
2018/07/18	22	28.53	27	28.88	28.15	-5	9,977	-0.05%
2018/07/17	2	27.50	2	27.63	27.50	0	9,791	0.00%
2018/07/16	1	28.00	1	27.95	27.75	0	9,749	0.00%
2018/07/13	0	0.00	1	28.50	28.50	-1	9,704	-0.01%
2018/07/12	0	0.00	3	28.40	28.20	-3	9,610	-0.03%
2018/07/11	1	28.85	3	29.00	28.70	-2	9,559	-0.02%
2018/07/09	1	28.85	0	0.00	28.90	1	9,332	0.01%
2018/07/06	0	0.00	2	26.95	29.10	-2	8,951	-0.02%
2018/07/05	2	27.18	0	0.00	26.70	2	8,674	0.02%
2018/07/03	3	27.10	24	27.33	27.10	-21	8,645	-0.24%
2018/07/02	3	28.80	0	0.00	28.30	3	8,549	0.04%
2018/06/29	31	28.97	2	28.93	28.70	29	8,516	0.34%
2018/06/28	8	29.40	4	28.79	27.90	4	8,497	0.05%
2018/06/27	67	28.62	65	28.20	29.25	2	8,282	0.02%
2018/06/26	1	28.00	0	0.00	28.40	1	7,862	0.01%
2018/06/25	11	30.55	12	29.72	27.90	-1	7,912	-0.01%
2018/06/22	53	31.00	47	29.99	30.00	6	7,719	0.08%
2018/06/21	330	30.16	97	30.77	31.15	233	7,077	3.29%	大買/鉅額交易
2018/06/20	11	28.11	68	28.19	28.90	-57	6,337	-0.90%
2018/06/19	1	25.15	1	26.85	26.95	0	5,755	0.00%
2018/06/14	1	26.80	0	0.00	26.10	1	5,531	0.02%
2018/06/12	1	25.85	0	0.00	25.45	1	5,472	0.02%
2018/06/07	0	0.00	85	27.00	26.75	-85	5,470	-1.55%
2018/06/04	5	26.38	0	0.00	26.10	5	5,868	0.09%
2018/06/01	60	26.80	0	0.00	26.90	60	5,796	1.04%
2018/05/31	1	26.50	1	28.25	26.50	0	5,749	0.00%
2018/05/30	3	28.98	1	30.10	28.35	2	5,640	0.04%
2018/05/29	0	0.00	4	27.68	28.90	-4	5,324	-0.08%
2018/05/28	0	0.00	90	26.44	26.30	-90	5,210	-1.73%
2018/05/25	1	26.30	0	0.00	26.10	1	5,249	0.02%
2018/05/23	3	26.60	1	27.20	26.60	2	5,324	0.04%
2018/05/22	2	27.15	0	0.00	27.05	2	5,393	0.04%
2018/05/21	173	28.00	2	27.20	27.80	171	5,422	3.15%	大買/鉅額交易
2018/05/18	2	25.90	0	0.00	25.90	2	5,355	0.04%
2018/05/15	1	26.80	3	26.65	26.85	-2	5,781	-0.03%
2018/05/11	3	25.95	2	25.90	26.65	1	6,014	0.02%
2018/05/10	0	0.00	2	25.65	25.20	-2	5,914	-0.03%
2018/05/08	0	0.00	2	24.88	25.05	-2	5,890	-0.03%
2018/05/07	2	24.93	2.5	24.97	25.05	-0.5	5,933	-0.01%
2018/04/30	0	0.00	4	23.30	23.25	-4	5,972	-0.07%
2018/04/27	3	22.45	55	21.61	22.30	-52	6,007	-0.87%
2018/04/26	0	0.00	5	21.15	21.00	-5	6,148	-0.08%
2018/04/25	2	21.40	0	0.00	21.60	2	6,620	0.03%
2018/04/24	0	0.00	1	19.25	20.90	-1	6,808	-0.01%
2018/04/23	51	20.50	1	20.40	21.00	50	6,836	0.73%
2018/04/19	0.5	22.45	1	22.60	22.55	-0.5	7,196	-0.01%
2018/04/17	5	22.90	6	23.38	22.20	-1	7,541	-0.01%
2018/04/16	7	23.99	0	0.00	23.20	7	7,687	0.09%
2018/04/10	3.5	23.01	5	24.00	23.00	-1.5	9,255	-0.02%
2018/04/09	2.5	24.84	5	24.75	24.35	-2.5	9,832	-0.03%
2018/04/03	0	0.00	1	26.10	25.75	-1	10,503	-0.01%
2018/04/02	10	26.58	5	27.50	26.50	5	11,171	0.04%
2018/03/31	5	27.33	1	27.50	27.20	4	11,562	0.03%
2018/03/28	15	26.52	12	26.46	25.90	3	11,759	0.03%
2018/03/26	2	23.55	1	23.50	23.70	1	11,556	0.01%
2018/03/16	1	27.60	1	27.70	26.95	0	12,813	0.00%
2018/03/14	4	27.74	4	27.55	27.55	0	13,175	0.00%
2018/03/13	2	27.65	0	0.00	27.65	2	13,221	0.02%
2018/03/12	3	27.75	2	28.15	28.20	1	13,332	0.01%
2018/03/08	3	27.62	0	0.00	27.55	3	13,430	0.02%
2018/03/01	0	0.00	1	30.00	30.20	-1	14,737	-0.01%
2018/02/23	0	0.00	20	30.30	30.10	-20	15,273	-0.13%
2018/02/21	20	29.70	0	0.00	29.70	20	15,313	0.13%
2018/02/12	1	27.00	8	28.00	27.80	-7	15,343	-0.05%
2018/02/09	2	25.80	0	0.00	26.60	2	15,288	0.01%
2018/02/08	3	28.67	31	29.15	28.65	-28	15,097	-0.19%
2018/02/07	1	28.20	0	0.00	28.20	1	14,990	0.01%
2018/02/06	21	30.06	30	29.95	29.35	-9	15,184	-0.06%
2018/02/05	33	32.31	23	32.76	32.60	10	14,999	0.07%
2018/01/29	0	0.00	2	36.33	36.30	-2	15,087	-0.01%
2018/01/26	2	35.15	2	35.10	35.20	0	15,090	0.00%
2018/01/25	60	36.02	10	35.80	35.80	50	15,332	0.33%
2018/01/24	7	36.33	7	36.19	36.05	0	15,375	0.00%
2018/01/23	8	36.29	1	37.45	36.00	7	15,722	0.04%
2018/01/22	3	36.53	14	36.47	37.00	-11	15,884	-0.07%
2018/01/19	20	36.14	1	36.55	35.80	19	15,980	0.12%
2018/01/18	3	39.95	3	40.63	39.55	0	15,534	0.00%
2018/01/17	2	40.95	0	0.00	40.95	2	15,414	0.01%
2018/01/16	1	41.40	0	0.00	41.30	1	15,409	0.01%
2018/01/15	1	39.50	0	0.00	40.10	1	15,291	0.01%
2018/01/12	2	40.68	1	42.70	40.25	1	15,232	0.01%
2018/01/11	1	39.80	0	0.00	39.80	1	15,086	0.01%
2018/01/10	7	41.13	6	40.58	40.20	1	15,058	0.01%
2018/01/09	81	40.97	100	39.83	41.20	-19	15,144	-0.13%
2018/01/08	23	40.51	20	42.00	40.50	3	15,071	0.02%
2018/01/05	33	44.59	13	44.82	44.35	20	14,699	0.14%
2018/01/04	14	44.54	11	45.32	44.15	3	14,418	0.02%
2018/01/03	6	42.88	5	44.27	44.80	1	13,966	0.01%
2018/01/02	12	39.88	13	40.42	40.75	-1	13,344	-0.01%