達運 (6120)-華南永昌-鳳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
15.50
漲跌
--
漲幅
0.00%
成交量
2,636張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－華南永昌-鳳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-鳳山券商分點個股進出
華南永昌-鳳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
2024/05/15	1	15.50	0	0.00	15.50	1	10,424	0.01%
2024/05/14	14.1	15.60	0	0.00	15.50	14.1	10,575	0.13%
2024/05/13	0	0.00	2	15.73	15.60	-2	10,660	-0.02%
2024/05/10	7	15.74	4	15.75	15.80	3	10,718	0.03%
2024/05/09	1	16.15	5	16.20	15.80	-4	10,793	-0.04%
2024/05/08	1	15.50	1	15.55	15.65	0	10,798	0.00%
2024/05/06	0	0.00	4	15.64	15.60	-4	10,907	-0.04%
2024/05/03	13	15.45	13	15.48	15.45	0	10,980	0.00%
2024/05/02	0	0.00	2	17.00	17.00	-2	10,665	-0.02%
2024/04/30	13.1	17.12	0	0.00	17.00	13.1	10,716	0.12%
2024/04/29	0	0.00	2	17.40	17.50	-2	10,872	-0.02%
2024/04/26	0	0.00	2	17.08	17.00	-2	10,955	-0.02%
2024/04/25	1	17.00	0	0.00	16.85	1	11,515	0.01%
2024/04/24	1	16.80	6	17.00	16.80	-5	12,382	-0.04%
2024/04/23	6	16.91	1	17.20	16.70	5	12,508	0.04%
2024/04/22	2	16.85	6	16.80	16.80	-4	12,501	-0.03%
2024/04/18	2	15.95	1	15.95	15.90	1	13,006	0.01%
2024/04/17	5	15.75	1	15.60	15.60	4	14,719	0.03%
2024/04/16	5	15.75	11	15.97	15.60	-6	15,102	-0.04%
2024/04/15	0	0.00	2	16.85	16.40	-2	15,356	-0.01%
2024/04/12	1.2	17.09	1	17.25	16.75	0.2	15,296	0.00%
2024/04/11	20	17.45	0	0.00	17.15	20	15,201	0.13%
2024/04/10	2	17.65	4.6	17.70	17.55	-2.6	15,264	-0.02%
2024/04/09	5.5	17.75	20	17.84	17.25	-14.5	15,120	-0.10%
2024/04/08	69	18.51	50	18.46	17.90	19	14,805	0.13%
2024/04/03	19	18.20	27	18.24	18.60	-8	13,686	-0.06%
2024/04/02	23	17.23	5	17.30	16.95	18	12,806	0.14%
2024/03/26	1	16.20	0	0.00	15.90	1	12,016	0.01%
2024/03/25	0	0.00	6	16.30	16.25	-6	11,947	-0.05%
2024/03/21	11	15.65	81	15.67	15.80	-70	11,845	-0.59%
2024/03/20	20	16.00	20	15.70	15.65	0	11,799	0.00%
2024/03/19	100	15.96	10	16.16	15.85	90	11,777	0.76%
2024/03/15	6	15.65	0	0.00	15.75	6	11,764	0.05%
2024/03/13	91	16.20	202	16.40	15.95	-111	11,681	-0.95%	大賣/鉅額交易
2024/03/12	120	16.90	126	16.76	16.95	-6	11,466	-0.05%	大買/大賣/
2024/03/11	118	16.02	10	15.95	16.50	108	11,000	0.98%	大買/鉅額交易
2024/03/08	13	15.12	2	14.95	15.00	11	10,733	0.10%
2024/03/07	8	15.31	0	0.00	15.35	8	10,660	0.08%
2024/03/06	84	15.83	80	15.64	15.60	4	10,579	0.04%
2024/03/05	1	15.60	119	15.99	16.05	-118	10,524	-1.12%	大賣/鉅額交易
2024/03/04	120	15.60	21	15.50	15.50	99	10,356	0.96%	大買/
2024/03/01	7	15.46	0	0.00	15.40	7	10,307	0.07%
2024/02/29	4	15.64	0	0.00	15.65	4	10,277	0.04%
2024/02/27	2	15.90	0	0.00	15.80	2	10,237	0.02%
2024/02/26	4	16.06	2	16.20	16.20	2	10,170	0.02%
2024/02/23	0	0.00	1	16.75	16.20	-1	10,157	-0.01%
2024/02/22	9	16.48	4	16.35	16.35	5	10,080	0.05%
2024/02/21	2	16.53	0	0.00	16.50	2	10,022	0.02%
2024/02/20	1	16.70	0	0.00	16.65	1	9,965	0.01%
2024/02/19	7	16.96	25	17.13	16.85	-18	9,869	-0.18%
2024/02/16	7	16.85	0	0.00	17.10	7	9,692	0.07%
2024/02/15	10	16.35	0	0.00	16.30	10	9,410	0.11%
2024/02/05	17	15.59	10	15.30	15.75	7	9,238	0.08%
2024/02/02	3	15.80	0	0.00	15.50	3	9,147	0.03%
2024/01/31	0	15.78	4	15.66	15.50	-4	9,015	-0.04%
2024/01/29	1	15.80	3	15.80	15.85	-2	8,780	-0.02%
2024/01/26	62	16.40	62	16.29	15.80	0	8,713	0.00%
2024/01/25	2	16.35	2	16.03	15.95	0	8,589	0.00%
2024/01/24	0	0.00	7	16.29	16.25	-7	8,453	-0.08%
2024/01/23	6	16.70	2	16.93	16.40	4	8,338	0.05%
2024/01/22	7	16.68	6	16.72	16.45	1	8,093	0.01%
2024/01/19	8	17.13	72	16.96	16.90	-64	7,868	-0.81%
2024/01/18	72	17.24	39	17.25	17.45	33	7,224	0.46%
2024/01/17	3	16.20	24	15.98	15.90	-21	6,305	-0.33%
2024/01/16	8	16.66	5	16.37	16.40	3	6,114	0.05%
2024/01/15	58	16.94	77	16.77	16.80	-19	5,822	-0.33%
2024/01/12	86	16.72	103	16.67	16.80	-17	5,465	-0.31%	大賣/
2024/01/11	165	16.80	82.3	17.03	16.45	82.7	4,982	1.66%	大買/
2024/01/10	22.3	15.71	19.1	15.62	16.25	3.2	3,206	0.10%
2024/01/09	96	14.95	158.3	15.06	14.80	-62.3	2,785	-2.24%	大賣/
2024/01/08	31	14.15	1	14.20	14.15	30	2,602	1.15%
2024/01/05	30	14.14	25	14.34	14.15	5	2,603	0.19%
2024/01/04	1.1	14.30	3	14.40	14.15	-1.9	2,574	-0.07%
2024/01/02	1	13.45	0	0.00	13.40	1	2,594	0.04%
2023/12/26	0	0.00	2	13.35	13.40	-2	3,005	-0.07%
2023/12/25	1	13.20	0	0.00	13.15	1	3,068	0.03%
2023/12/22	21	13.40	1	13.50	13.25	20	3,109	0.64%
2023/12/21	1	13.30	1	13.30	13.30	0	3,140	0.00%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/18	0	0.00	3	13.60	13.45	-3	3,336	-0.09%
2023/12/15	0	0.00	1	13.70	13.65	-1	3,401	-0.03%
2023/12/14	0	0.00	1	13.90	13.70	-1	3,554	-0.03%
2023/12/12	1	13.50	0	0.00	13.70	1	3,975	0.03%
2023/12/11	2	13.90	0	0.00	13.80	2	4,219	0.05%
2023/12/06	0	0.00	1	13.90	13.75	-1	4,977	-0.02%
2023/12/01	0	0.00	2	13.85	13.90	-2	5,055	-0.04%
2023/11/30	3	13.40	3	13.75	13.75	0	5,063	0.00%
2023/11/29	3.1	13.87	0	0.00	13.85	3.1	5,040	0.06%
2023/11/28	3	13.90	0	0.00	13.95	3	5,055	0.06%
2023/11/27	0	0.00	2	13.88	13.75	-2	5,065	-0.04%
2023/11/24	0	0.00	2	14.05	14.00	-2	5,075	-0.04%
2023/11/22	8	14.16	2	14.10	14.10	6	5,085	0.12%
2023/11/21	1	14.00	1	14.00	14.05	0	5,030	0.00%
2023/11/20	3.6	13.95	4	13.90	13.90	-0.4	5,056	-0.01%
2023/11/15	3	13.75	1	13.65	13.65	2	5,166	0.04%
2023/11/09	6	13.66	0	0.00	13.55	6	5,324	0.11%
2023/11/08	5	14.04	0	0.00	13.90	5	5,343	0.09%
2023/11/06	1	14.05	1	14.00	14.10	0	5,703	0.00%
2023/11/02	2	14.15	4	14.11	14.10	-2	5,977	-0.03%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/31	0	0.00	1	14.15	13.80	-1	6,021	-0.02%
2023/10/27	1	14.05	0	0.00	13.95	1	6,108	0.02%
2023/10/26	0	0.00	1	14.10	14.10	-1	6,188	-0.02%
2023/10/24	2	14.20	5.1	14.00	14.15	-3.1	6,379	-0.05%
2023/10/23	1.3	14.06	0	0.00	14.00	1.3	6,551	0.02%
2023/10/20	2	13.45	0	0.00	13.50	2	6,653	0.03%
2023/10/18	0	0.00	1	14.15	13.90	-1	6,942	-0.01%
2023/10/13	0	0.00	10	14.75	14.70	-10	7,394	-0.14%
2023/10/12	10	14.85	1	15.10	14.85	9	7,571	0.12%
2023/10/11	9	14.91	15	15.23	14.75	-6	7,913	-0.08%
2023/10/06	0	0.00	1	16.15	15.90	-1	8,521	-0.01%
2023/10/05	20	16.58	8	16.30	16.30	12	9,007	0.13%
2023/10/03	1	15.90	0	0.00	16.05	1	9,820	0.01%
2023/10/02	1	16.10	0	0.00	16.15	1	9,763	0.01%
2023/09/28	2	16.03	0	0.00	15.80	2	9,746	0.02%
2023/09/26	0	0.00	2	16.00	15.80	-2	9,679	-0.02%
2023/09/25	0	0.00	2	15.90	16.05	-2	9,699	-0.02%
2023/09/22	2	15.95	2	15.30	16.00	0	9,645	0.00%
2023/09/19	0	0.00	10	16.00	15.85	-10	9,608	-0.10%
2023/09/18	0	0.00	0.1	16.10	16.10	-0.1	9,959	0.00%
2023/09/15	20	15.90	10	15.95	15.55	10	10,661	0.09%
2023/09/14	1	16.25	44	15.68	15.70	-43	10,989	-0.39%
2023/09/13	20	15.26	0	0.00	14.95	20	11,493	0.17%
2023/09/12	22	16.19	10	15.87	14.50	12	11,354	0.11%
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/07	3	14.05	5	14.45	14.10	-2	10,884	-0.02%
2023/09/06	5	15.02	0	0.00	14.60	5	10,845	0.05%
2023/09/05	1	14.70	0	0.00	14.95	1	10,846	0.01%
2023/09/04	0.1	14.93	0	0.00	14.95	0.1	10,833	0.00%
2023/08/30	5	14.60	0	0.00	14.75	5	10,924	0.05%
2023/08/22	3	15.00	0.4	14.70	14.60	2.6	10,845	0.02%
2023/08/21	0	0.00	1	15.35	15.20	-1	10,781	-0.01%
2023/08/17	1	15.15	0.5	15.40	15.45	0.5	10,708	0.00%
2023/08/16	5	15.05	0	0.00	15.10	5	10,657	0.05%
2023/08/15	5	15.43	0	0.00	15.45	5	10,600	0.05%
2023/08/11	3	15.05	25	15.07	15.30	-22	10,457	-0.21%
2023/08/10	20	14.55	5	14.55	14.70	15	10,312	0.15%
2023/08/09	14	15.19	0	0.00	15.10	14	10,074	0.14%
2023/08/08	0	0.00	1	17.10	16.75	-1	9,895	-0.01%
2023/08/02	1	15.95	8	16.15	16.15	-7	9,702	-0.07%
2023/08/01	1	16.80	3	16.67	16.65	-2	9,609	-0.02%
2023/07/31	11	16.70	29	16.63	16.65	-18	9,576	-0.19%
2023/07/27	18	17.73	7	17.42	17.20	11	9,398	0.12%
2023/07/26	7	16.51	21	16.54	16.45	-14	9,213	-0.15%
2023/07/25	8	17.41	13	17.43	17.65	-5	8,969	-0.06%
2023/07/24	1	17.35	0	0.00	17.25	1	8,812	0.01%
2023/07/21	23	18.15	2	18.10	17.70	21	8,670	0.24%
2023/07/20	5.1	19.28	4	18.98	18.90	1.1	8,434	0.01%
2023/07/19	3.1	19.09	43.5	19.25	19.20	-40.3	8,219	-0.49%
2023/07/18	26.2	18.67	40	19.26	18.20	-13.9	7,875	-0.18%
2023/07/17	20.2	19.27	71	19.06	18.95	-50.8	7,689	-0.66%
2023/07/14	70.2	18.87	50	18.99	18.75	20.2	7,505	0.27%
2023/07/13	44	19.81	43	19.74	19.15	1	7,164	0.01%
2023/07/12	32.7	18.39	91.7	18.41	18.90	-59	6,415	-0.92%
2023/07/11	72	17.78	40.2	17.80	17.70	31.8	5,935	0.54%
2023/07/10	18	17.21	3	16.45	17.50	15	5,248	0.29%
2023/07/07	0	0.00	11	15.85	15.95	-11	4,908	-0.22%
2023/07/06	0	0.00	1	15.35	15.40	-1	4,824	-0.02%
2023/07/05	1	15.25	2	15.20	15.20	-1	4,789	-0.02%
2023/07/04	1.5	15.10	11	14.91	14.90	-9.5	4,762	-0.20%
2023/07/03	2	15.45	11	15.48	15.25	-9	4,747	-0.19%
2023/06/30	31	14.98	1	14.75	15.15	30	4,708	0.64%
2023/06/29	1	14.80	0	0.00	14.70	1	4,689	0.02%
2023/06/27	0.5	14.87	0	0.00	14.40	0.5	4,644	0.01%
2023/06/26	1.7	15.66	20	16.22	15.25	-18.3	4,497	-0.41%
2023/06/21	59	16.13	25	15.93	15.85	34	4,000	0.85%
2023/06/20	15	14.32	84.4	15.14	15.55	-69.4	3,047	-2.28%
2023/06/19	43	14.03	6	14.03	14.15	37	2,575	1.44%
2023/06/15	0	0.00	1	11.95	12.35	-1	1,761	-0.06%
2023/06/14	1	11.25	0	0.00	11.25	1	1,665	0.06%
2023/06/02	3	10.90	0	0.00	10.75	3	1,456	0.21%
2023/05/30	0	0.00	2	10.65	10.65	-2	1,441	-0.14%
2023/05/26	1	10.30	0	0.00	10.25	1	1,375	0.07%
2023/05/24	0	0.00	1	10.60	10.70	-1	1,424	-0.07%
2023/05/23	1	10.40	0	0.00	10.45	1	1,436	0.07%
2023/05/22	0	0.00	2	10.45	10.45	-2	1,463	-0.14%
2023/05/19	1	10.30	0	0.00	10.30	1	1,518	0.07%
2023/05/18	1	10.40	0	0.00	10.35	1	1,525	0.07%
2023/05/11	0.1	10.15	0	0.00	10.05	0.1	1,583	0.00%
2023/05/10	0	0.00	2	10.25	10.20	-2	1,590	-0.13%
2023/05/09	2	10.10	2	10.15	10.15	0	1,625	0.00%
2023/05/08	0	0.00	1	10.30	10.20	-1	1,652	-0.06%
2023/05/04	1	10.15	0	0.00	10.15	1	1,665	0.06%
2023/05/02	1	10.25	0	0.00	10.25	1	1,668	0.06%
2023/04/27	1	10.30	0	0.00	10.25	1	1,662	0.06%
2023/04/18	0	0.00	1	11.50	11.45	-1	1,532	-0.07%
2023/04/14	1	11.15	0	0.00	11.15	1	1,448	0.07%
2023/04/10	0	0.00	3	10.50	10.55	-3	1,336	-0.22%
2023/04/06	0	0.00	2	10.80	10.80	-2	1,309	-0.15%
2023/03/30	0	0.00	4	10.59	10.55	-4	1,277	-0.31%
2023/03/29	0	0.00	2	10.45	10.45	-2	1,266	-0.16%
2023/03/28	0	0.00	6	10.47	10.40	-6	1,265	-0.47%
2023/03/22	15	10.75	0	0.00	10.60	15	1,209	1.24%
2023/03/21	0	0.00	15	10.58	10.60	-15	1,145	-1.31%
2023/03/17	1	10.10	0	0.00	10.05	1	1,076	0.09%
2023/03/13	0	0.00	4	9.96	10.00	-4	1,082	-0.37%
2023/03/08	0.5	10.40	0	0.00	10.40	0.5	1,064	0.05%
2023/03/07	0	0.00	0.5	10.30	10.35	-0.5	1,051	-0.05%
2023/03/06	1	10.40	0	0.00	10.25	1	1,042	0.10%
2023/03/03	0.1	10.35	0	0.00	10.25	0.1	1,034	0.00%
2023/03/02	0	0.00	10	10.15	10.15	-10	1,020	-0.98%
2023/02/24	0	0.00	11	10.34	10.45	-11	994	-1.11%
2023/02/23	0	0.00	16	10.31	10.30	-16	964	-1.66%
2023/02/22	0	0.00	6	10.30	10.30	-6	939	-0.64%
2023/02/20	0	0.00	2	10.20	10.20	-2	868	-0.23%
2023/02/17	3.3	10.08	9	10.00	9.99	-5.7	841	-0.68%
2023/02/16	0	0.00	0.3	9.89	9.91	-0.3	802	-0.04%
2023/02/15	1	9.72	0	0.00	9.85	1	795	0.13%
2023/02/14	0.1	9.80	0	0.00	9.78	0.1	782	0.01%
2023/02/10	0	0.00	3	9.42	9.57	-3	737	-0.41%
2023/02/08	3	9.58	0	0.00	9.63	3	719	0.42%
2023/02/06	2	9.45	0	0.00	9.52	2	676	0.30%
2023/02/02	0	0.00	1	9.13	9.18	-1	624	-0.16%
2023/02/01	3	9.10	0	0.00	9.05	3	626	0.48%
2023/01/31	7	9.09	0	0.00	9.07	7	624	1.12%
2023/01/04	0.1	8.94	0	0.00	8.89	0.1	653	0.01%
2022/12/23	1.5	8.85	1	9.00	9.05	0.5	716	0.08%
2022/12/21	1	8.68	0	0.00	8.83	1	737	0.14%
2022/12/14	8	9.08	0	0.00	9.08	8	804	0.99%
2022/12/12	0	0.00	5	8.98	8.98	-5	810	-0.62%
2022/12/05	5	9.30	0	0.00	9.36	5	834	0.60%
2022/12/01	1	9.18	0	0.00	9.18	1	832	0.12%
2022/11/29	0	0.00	10	9.02	9.05	-10	875	-1.14%
2022/11/22	0	0.00	5	9.11	9.05	-5	1,229	-0.41%
2022/11/15	0	0.00	2	9.22	9.28	-2	1,288	-0.16%
2022/11/09	0	0.00	2	8.98	9.03	-2	1,364	-0.15%
2022/11/08	0	0.00	1	8.95	8.95	-1	1,411	-0.07%
2022/11/04	2	8.88	0	0.00	8.98	2	1,463	0.14%
2022/11/01	1	8.73	5	8.75	8.73	-4	1,476	-0.27%
2022/10/31	2	8.63	0	0.00	8.60	2	1,496	0.13%
2022/10/28	3	8.60	0	0.00	8.56	3	1,522	0.20%
2022/10/27	2	8.88	0	0.00	8.91	2	1,516	0.13%
2022/10/14	1	9.04	0	0.00	8.97	1	1,625	0.06%
2022/10/07	1	9.37	0	0.00	9.36	1	1,643	0.06%
2022/10/05	2	9.13	0	0.00	9.22	2	1,652	0.12%
2022/10/04	0	0.00	3	8.98	8.98	-3	1,664	-0.18%
2022/10/03	1	8.65	4	8.83	8.82	-3	1,663	-0.18%
2022/09/29	0	0.00	2	8.59	8.59	-2	1,689	-0.12%
2022/09/27	1	8.55	0	0.00	8.62	1	1,701	0.06%
2022/09/26	7	8.74	0	0.00	8.59	7	1,707	0.41%
2022/09/23	2	9.11	0	0.00	9.12	2	1,703	0.12%
2022/09/21	2	9.19	0	0.00	9.18	2	1,732	0.12%
2022/09/19	2	9.31	0	0.00	9.31	2	1,773	0.11%
2022/09/15	0.1	9.55	0	0.00	9.54	0.1	1,822	0.00%
2022/09/13	0	0.00	6	9.45	9.45	-6	1,849	-0.32%
2022/09/12	3	9.40	0	0.00	9.40	3	1,896	0.16%
2022/09/08	0	0.00	1	9.52	9.57	-1	1,913	-0.05%
2022/09/06	3	9.42	0	0.00	9.45	3	1,940	0.15%
2022/09/05	2	9.58	0	0.00	9.60	2	1,962	0.10%
2022/09/02	0.3	10.05	0	0.00	9.90	0.3	1,958	0.01%
2022/09/01	0	0.00	1	10.05	10.05	-1	1,960	-0.05%
2022/08/31	3	10.55	2	10.40	10.30	1	1,961	0.05%
2022/08/30	0.1	10.40	0	0.00	10.30	0.1	1,742	0.00%
2022/08/26	0.1	10.60	0	0.00	10.45	0.1	1,870	0.00%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/18	0	0.00	1	10.50	10.45	-1	2,626	-0.04%
2022/08/03	1	9.96	3	10.15	9.96	-2	3,145	-0.06%
2022/08/01	1	10.35	0	0.00	10.35	1	3,154	0.03%
2022/07/21	0	0.00	3	10.05	10.10	-3	3,151	-0.10%
2022/07/20	0	0.00	1	10.00	9.94	-1	3,142	-0.03%
2022/07/19	0	0.00	2	9.88	9.92	-2	3,151	-0.06%
2022/07/11	1	9.50	0	0.00	9.35	1	3,175	0.03%
2022/07/08	0	0.00	3	9.42	9.48	-3	3,184	-0.09%
2022/07/07	2.4	9.06	3	9.21	9.22	-0.6	3,180	-0.02%
2022/07/05	2	9.05	0	0.00	9.16	2	3,185	0.06%
2022/07/04	3	9.07	0	0.00	9.05	3	3,196	0.09%
2022/07/01	2.2	9.43	0	0.00	9.06	2.2	3,223	0.07%
2022/06/30	3	9.70	0	0.00	9.68	3	3,217	0.09%
2022/06/27	0	0.00	2	10.25	10.25	-2	3,251	-0.06%
2022/06/23	4	9.86	0	0.00	9.85	4	3,276	0.12%
2022/06/22	1	9.76	0	0.00	9.76	1	3,260	0.03%
2022/06/20	5	9.82	2	9.66	9.66	3	3,264	0.09%
2022/06/16	2	10.18	0	0.00	10.10	2	3,230	0.06%
2022/06/13	0	0.00	5	10.25	10.15	-5	3,251	-0.15%
2022/06/10	0	0.00	2	10.55	10.45	-2	3,247	-0.06%
2022/06/06	2	10.68	2	10.65	10.65	0	3,230	0.00%
2022/06/02	11	10.92	1	10.90	10.75	10	3,155	0.32%
2022/06/01	0.1	10.70	0	0.00	10.70	0.1	2,944	0.00%
2022/05/31	0	0.00	1	10.70	10.65	-1	2,886	-0.03%
2022/05/30	1	10.30	0	0.00	10.40	1	2,659	0.04%
2022/05/27	1	10.35	2	10.60	10.45	-1	2,700	-0.04%
2022/05/26	1.2	10.26	0	0.00	10.15	1.2	2,557	0.05%
2022/05/25	2	10.20	0	0.00	10.25	2	2,553	0.08%
2022/05/24	1	10.65	0	0.00	10.25	1	2,575	0.04%
2022/05/23	2	10.98	0	0.00	10.90	2	2,451	0.08%
2022/05/18	0	0.00	3	11.07	11.15	-3	2,169	-0.14%
2022/05/17	0	0.00	1	10.60	10.65	-1	2,150	-0.05%
2022/05/13	3	10.32	0	0.00	10.40	3	2,197	0.14%
2022/05/09	0	0.00	30	10.40	10.30	-30	2,352	-1.27%
2022/05/06	0	0.00	2	10.60	10.75	-2	2,403	-0.08%
2022/05/05	0	0.00	5	11.10	10.85	-5	2,445	-0.20%
2022/04/29	2	10.85	11	10.78	10.60	-9	2,523	-0.36%
2022/04/28	0.1	10.85	1	10.80	10.80	-0.9	2,560	-0.04%
2022/04/27	2	10.55	0	0.00	10.70	2	2,599	0.08%
2022/04/26	0	0.00	2	10.75	10.75	-2	2,597	-0.08%
2022/04/25	11	10.75	0	0.00	10.75	11	2,627	0.42%
2022/04/20	2	11.33	1	11.30	11.30	1	2,815	0.04%
2022/04/19	0	0.00	20	11.14	11.20	-20	3,010	-0.66%
2022/04/15	2	11.00	0	0.00	11.05	2	3,583	0.06%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0	0.00	2	11.40	11.35	-2	3,916	-0.05%
2022/04/11	6.1	11.19	0	0.00	11.15	6.1	4,688	0.13%
2022/04/08	0	0.00	2	11.50	11.55	-2	5,939	-0.03%
2022/04/07	2	11.55	0	0.00	11.45	2	6,608	0.03%
2022/04/06	1	11.80	1	11.80	11.90	0	6,749	0.00%
2022/03/31	7	12.13	0	0.00	12.10	7	7,157	0.10%
2022/03/30	1	12.20	11	12.39	12.25	-10	7,207	-0.14%
2022/03/25	6	12.82	1	12.85	12.85	5	7,848	0.06%
2022/03/24	1	12.95	0	0.00	12.95	1	7,888	0.01%
2022/03/23	2	13.10	0	0.00	13.00	2	8,054	0.02%
2022/03/21	4	13.05	0	0.00	12.90	4	9,065	0.04%
2022/03/15	0	0.00	1	12.80	12.90	-1	11,145	-0.01%
2022/03/14	0	0.00	3	13.35	13.15	-3	11,143	-0.03%
2022/03/10	0	0.00	1	13.20	13.10	-1	11,290	-0.01%
2022/03/09	1	12.90	2	12.85	12.80	-1	11,254	-0.01%
2022/03/07	1	12.20	0	0.00	12.20	1	11,190	0.01%
2022/03/01	1	13.05	0	0.00	13.15	1	11,239	0.01%
2022/02/24	0	0.00	10	13.10	12.85	-10	11,276	-0.09%
2022/02/22	2	13.60	0	0.00	13.60	2	11,281	0.02%
2022/02/18	2	13.83	0	0.00	13.85	2	11,289	0.02%
2022/02/15	0	0.00	1	14.25	13.90	-1	11,272	-0.01%
2022/02/14	12	13.93	0	0.00	13.90	12	11,236	0.11%
2022/02/11	4	14.31	3	14.35	14.30	1	11,205	0.01%
2022/02/09	0	0.00	5	14.16	14.30	-5	11,116	-0.04%
2022/02/08	1	13.90	6	13.85	14.00	-5	11,059	-0.05%
2022/02/07	1	13.45	6	13.40	13.45	-5	11,009	-0.05%
2022/01/26	1	12.75	1	12.70	12.70	0	10,980	0.00%
2022/01/25	2	12.80	2	12.75	12.75	0	10,972	0.00%
2022/01/24	3.1	12.88	1	13.15	13.15	2.1	10,947	0.02%
2022/01/21	2	13.28	5	13.55	13.25	-3	10,923	-0.03%
2022/01/20	10	13.82	11	13.95	13.70	-1	10,900	-0.01%
2022/01/18	0.1	13.80	2	13.75	13.75	-1.9	10,828	-0.02%
2022/01/17	5	13.53	18	13.63	13.65	-13	10,791	-0.12%
2022/01/14	10	13.27	5	13.35	13.35	5	10,755	0.05%
2022/01/13	3	13.83	0	0.00	13.70	3	10,673	0.03%
2022/01/12	6	14.21	10	14.10	14.00	-4	10,594	-0.04%
2022/01/11	6	14.02	0	0.00	14.15	6	10,392	0.06%
2022/01/10	13	14.79	5	14.64	14.40	8	10,207	0.08%
2022/01/07	8	14.94	11	14.55	14.55	-3	9,773	-0.03%
2022/01/06	30	15.21	1	15.25	15.15	29	9,598	0.30%
2022/01/05	8	15.31	20	15.69	14.90	-12	9,413	-0.13%
2022/01/04	39	15.32	14	15.51	15.10	25	8,986	0.28%
2022/01/03	44	16.14	15	15.96	16.10	29	8,602	0.34%
2021/12/30	21	15.59	71	15.93	16.00	-50	7,340	-0.68%
2021/12/29	9	14.79	1	14.60	14.55	8	6,655	0.12%
2021/12/28	5	14.89	3	14.62	14.60	2	6,490	0.03%
2021/12/27	2	14.45	0	0.00	14.45	2	6,159	0.03%
2021/12/22	6	14.54	1	14.30	14.30	5	5,924	0.08%
2021/12/21	1	13.80	7	13.96	13.95	-6	5,385	-0.11%
2021/12/20	0	0.00	10	14.10	14.10	-10	5,307	-0.19%
2021/12/17	6	13.92	0	0.00	14.00	6	5,250	0.11%
2021/12/16	10	14.85	4	14.69	14.85	6	5,064	0.12%
2021/12/15	58	14.47	8	15.01	14.60	50	4,812	1.04%
2021/12/14	89	15.21	68	15.00	14.10	21	4,038	0.52%
2021/12/13	3	14.92	11	15.51	15.55	-8	3,048	-0.26%
2021/12/10	37	13.98	35	14.08	14.15	2	2,758	0.07%
2021/12/09	1	12.80	1	12.30	12.90	0	2,045	0.00%
2021/12/08	0	0.00	1	11.75	11.75	-1	1,838	-0.05%
2021/12/01	0	0.00	2	11.10	11.10	-2	1,688	-0.12%
2021/11/26	2	11.00	0	0.00	10.90	2	1,524	0.13%
2021/11/23	1	11.50	0	0.00	11.25	1	1,424	0.07%
2021/11/18	5	11.35	1	11.20	11.50	4	1,294	0.31%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/05	0	0.00	3	11.30	11.25	-3	1,265	-0.24%
2021/11/04	3	11.12	0	0.00	11.10	3	1,268	0.24%
2021/10/29	0	0.00	1	11.20	11.15	-1	1,354	-0.07%
2021/10/22	1	11.20	0	0.00	11.15	1	1,361	0.07%
2021/10/20	0	0.00	2	10.90	10.80	-2	1,380	-0.14%
2021/10/19	1	11.00	0	0.00	10.90	1	1,406	0.07%
2021/10/12	0	0.00	10	10.40	10.40	-10	1,684	-0.59%
2021/10/08	0	0.00	2	10.60	10.60	-2	1,688	-0.12%
2021/10/07	0	0.00	2	10.55	10.55	-2	1,713	-0.12%
2021/10/06	2	10.20	0	0.00	10.20	2	1,745	0.11%
2021/09/23	0	0.00	1	11.15	11.20	-1	1,727	-0.06%
2021/09/14	0	0.00	1	11.30	11.35	-1	1,824	-0.05%
2021/09/02	1	11.90	0	0.00	11.75	1	1,823	0.05%
2021/09/01	0	0.00	1	12.00	12.00	-1	1,827	-0.05%
2021/08/31	2	11.80	0	0.00	11.90	2	1,861	0.11%
2021/08/30	1	11.90	0	0.00	11.85	1	1,869	0.05%
2021/08/27	0	0.00	0.3	12.00	12.00	-0.3	1,870	-0.02%
2021/08/26	1	11.90	1	12.15	11.90	0	1,873	0.00%
2021/08/25	0	0.00	1	12.25	12.15	-1	1,883	-0.05%
2021/08/24	1	11.90	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	0.5	12.00	12.15	-0.5	1,923	-0.03%
2021/08/20	0	0.00	1	11.30	11.50	-1	1,928	-0.05%
2021/08/19	3	11.35	0	0.00	11.40	3	1,928	0.16%
2021/08/10	3	13.15	1	13.20	13.15	2	1,991	0.10%
2021/08/09	10	13.30	0	0.00	13.30	10	2,041	0.49%
2021/08/03	1	13.60	0	0.00	13.50	1	2,160	0.05%
2021/07/30	4	13.35	0	0.00	13.30	4	2,233	0.18%
2021/07/23	0	0.00	1	14.10	14.00	-1	2,604	-0.04%
2021/07/22	0	0.00	2	13.70	13.80	-2	2,696	-0.07%
2021/07/21	7	13.21	15	13.20	13.15	-8	2,834	-0.28%
2021/07/20	12	13.65	3	14.10	13.45	9	3,015	0.30%
2021/07/19	0	0.00	4	14.25	14.25	-4	3,107	-0.13%
2021/07/16	0	0.00	2	13.55	13.60	-2	3,274	-0.06%
2021/07/14	2	13.25	0	0.00	13.25	2	3,524	0.06%
2021/07/13	1	13.95	12	13.89	13.70	-11	3,579	-0.31%
2021/07/12	0	0.00	1	13.55	13.55	-1	3,608	-0.03%
2021/07/09	1	13.25	0	0.00	13.35	1	3,795	0.03%
2021/07/06	3	13.63	0	0.00	13.50	3	4,159	0.07%
2021/07/01	10	13.60	0	0.00	13.25	10	4,421	0.23%
2021/06/29	3	13.48	0	0.00	13.40	3	4,776	0.06%
2021/06/25	2	13.98	0	14.05	14.15	2	5,310	0.04%
2021/06/23	1	13.70	0	0.00	13.55	1	5,450	0.02%
2021/06/22	0	0.00	1	13.25	13.15	-1	5,483	-0.02%
2021/06/21	2	13.35	0	0.00	13.25	2	5,511	0.04%
2021/06/18	2	13.75	0	0.00	13.65	2	5,603	0.04%
2021/06/17	0	0.00	1	13.95	14.00	-1	5,734	-0.02%
2021/06/16	3	13.67	1	13.65	13.55	2	6,069	0.03%
2021/06/15	2	13.85	0	0.00	13.85	2	6,337	0.03%
2021/06/10	0	0.00	1	13.80	13.65	-1	6,348	-0.02%
2021/06/08	3	14.05	0	0.00	13.95	3	6,375	0.05%
2021/06/03	2	14.20	0	0.00	14.15	2	6,361	0.03%
2021/05/31	3	13.85	1	14.05	13.80	2	6,353	0.03%
2021/05/27	0	0.00	130	13.50	13.35	-130	6,351	-2.05%	大賣/鉅額交易
2021/05/26	0	0.00	30	13.47	13.55	-30	6,377	-0.47%
2021/05/25	2	13.58	20	13.55	13.40	-18	6,403	-0.28%
2021/05/24	1	12.95	51	13.11	13.20	-50	6,427	-0.78%
2021/05/21	1	12.85	0	0.00	12.85	1	6,448	0.02%
2021/05/20	0	0.00	20	12.73	12.50	-20	6,484	-0.31%
2021/05/18	3	12.00	0	0.00	12.30	3	6,486	0.05%
2021/05/14	0	0.00	1	12.80	12.40	-1	6,392	-0.02%
2021/05/13	1	12.55	5	12.46	12.45	-4	6,367	-0.06%
2021/05/11	4	14.24	0	0.00	14.05	4	6,343	0.06%
2021/05/06	0	0.00	1	14.35	14.35	-1	6,262	-0.02%
2021/05/05	4	14.81	1	14.55	14.55	3	6,200	0.05%
2021/05/04	20	14.60	21	14.70	14.80	-1	6,154	-0.02%
2021/05/03	13	16.20	0	0.00	15.85	13	6,039	0.22%
2021/04/29	7	17.14	2	17.70	17.05	5	5,940	0.08%
2021/04/28	8	17.66	0	0.00	17.75	8	5,858	0.14%
2021/04/27	7	17.85	0	0.00	17.70	7	5,780	0.12%
2021/04/26	11	18.14	0	0.00	18.25	11	5,597	0.20%
2021/04/23	11	17.43	14	17.74	18.00	-3	5,401	-0.06%
2021/04/22	5	17.55	0	0.00	17.00	5	5,269	0.09%
2021/04/21	20	18.04	12	17.85	18.35	8	5,031	0.16%
2021/04/20	3	17.55	0	0.00	17.40	3	4,900	0.06%
2021/04/19	15	17.25	10	17.35	17.25	5	4,883	0.10%
2021/04/16	0.1	17.45	1	17.45	17.40	-1	4,822	-0.02%
2021/04/15	10	17.43	0	0.00	17.45	10	4,768	0.21%
2021/04/13	45	17.61	0	0.00	16.90	45	4,557	0.99%
2021/04/12	22	17.79	26	17.88	17.70	-4	4,493	-0.09%
2021/04/09	5	17.52	0	0.00	17.35	5	4,339	0.12%
2021/04/08	0	0.00	1	17.25	17.30	-1	4,247	-0.02%
2021/04/07	5	17.24	12	17.48	17.35	-7	4,208	-0.17%
2021/04/06	1	16.55	1	16.85	16.85	0	4,178	0.00%
2021/04/01	11	17.21	1	17.60	17.00	10	4,311	0.23%
2021/03/31	10	16.90	38	16.84	16.85	-28	4,099	-0.68%
2021/03/30	2	16.20	5	16.27	16.10	-3	3,892	-0.08%
2021/03/29	5	15.65	11	15.51	15.40	-6	3,593	-0.17%
2021/03/26	5	14.63	0	0.00	14.80	5	3,579	0.14%
2021/03/25	2	14.75	0	0.00	14.55	2	3,595	0.06%
2021/03/24	2	15.00	20	15.15	14.90	-18	3,567	-0.50%
2021/03/23	2	15.48	1	15.05	15.10	1	3,541	0.03%
2021/03/22	0	0.00	1	15.30	15.55	-1	3,447	-0.03%
2021/03/19	5	15.04	10	15.35	15.00	-5	3,346	-0.15%
2021/03/18	18	14.86	6	15.17	15.30	12	3,049	0.39%
2021/03/12	12	14.14	0	0.00	14.00	12	2,967	0.40%
2021/03/09	20	13.53	0	0.00	13.65	20	3,383	0.59%
2021/03/08	5	13.75	2	13.75	13.50	3	3,479	0.09%
2021/03/03	0	0.00	0	13.85	14.10	0	3,955	0.00%
2021/03/02	0	0.00	2	14.50	13.85	-2	3,969	-0.05%
2021/02/26	0	0.00	35	13.94	14.20	-35	3,976	-0.88%
2021/02/23	0	0.00	1	14.10	14.10	-1	4,399	-0.02%
2021/02/22	15	13.93	8	13.98	14.05	7	4,684	0.15%
2021/02/19	0	0.00	1	13.60	13.50	-1	4,625	-0.02%
2021/02/17	0	0.00	1	13.10	13.10	-1	4,609	-0.02%
2021/02/05	1	12.70	1	12.60	12.60	0	4,589	0.00%
2021/02/03	9	12.96	0	0.00	13.00	9	4,579	0.20%
2021/02/01	0	0.00	6	12.65	12.75	-6	4,465	-0.13%
2021/01/28	1	12.35	0	0.00	12.30	1	4,375	0.02%
2021/01/18	0	0.00	2	13.30	13.30	-2	4,270	-0.05%
2021/01/13	6	14.19	0	0.00	14.00	6	4,188	0.14%
2021/01/12	5	13.50	0	0.00	13.30	5	4,103	0.12%
2021/01/11	1	13.80	0	0.00	13.80	1	4,076	0.02%
2021/01/06	1	14.00	1	13.85	13.80	0	4,117	0.00%
2021/01/05	0	0.00	0	14.25	14.30	0	4,033	0.00%
2020/12/31	2	14.08	2	14.00	14.10	0	3,966	0.00%
2020/12/30	1	14.50	2	14.30	14.25	-1	3,931	-0.03%
2020/12/29	4	14.44	0	0.00	14.50	4	3,900	0.10%
2020/12/28	7	14.98	0	0.00	14.85	7	3,815	0.18%
2020/12/24	1	14.15	0	0.00	14.05	1	3,515	0.03%
2020/12/23	0	0.00	3	13.85	14.15	-3	3,468	-0.09%
2020/12/22	3	13.80	3	14.20	13.80	0	3,450	0.00%
2020/12/21	1	13.40	0	0.00	13.60	1	3,323	0.03%
2020/12/15	5	14.00	0	0.00	13.65	5	3,289	0.15%
2020/12/11	10	13.90	0	0.00	13.60	10	3,222	0.31%
2020/12/10	11	14.09	0	0.00	13.95	11	3,164	0.35%
2020/12/09	0	0.00	4	14.25	14.10	-4	3,119	-0.13%
2020/12/07	1	14.05	50	14.10	14.25	-49	3,048	-1.61%
2020/12/02	0	0.00	4	13.94	13.90	-4	2,725	-0.15%
2020/12/01	1	13.66	2	14.05	14.30	-1	2,750	-0.04%
2020/11/30	0	0.00	2	13.70	13.70	-2	2,681	-0.07%
2020/11/27	3	12.87	22	12.80	12.95	-19	2,474	-0.77%
2020/11/24	0	0.00	5	12.60	12.50	-5	2,414	-0.21%
2020/11/23	2	12.60	0	0.00	12.65	2	2,395	0.08%
2020/11/20	3	12.78	0	0.00	12.65	3	2,329	0.13%
2020/11/19	0	0.00	10	12.90	12.90	-10	1,896	-0.53%
2020/10/20	0	0.00	2	11.55	11.65	-2	1,861	-0.11%
2020/10/14	3	11.75	0	0.00	11.85	3	1,837	0.16%
2020/10/13	0	0.00	1	11.40	11.30	-1	1,825	-0.05%
2020/09/24	1	11.20	0	0.00	11.20	1	2,353	0.04%
2020/09/22	0	0.00	1	11.70	11.75	-1	2,363	-0.04%
2020/09/15	0	0.00	1	11.90	11.80	-1	2,358	-0.04%
2020/09/14	1	11.80	0	0.00	11.70	1	2,385	0.04%
2020/09/10	21	12.00	1	12.25	11.90	20	2,400	0.83%
2020/09/03	5	12.11	3	11.85	11.85	2	2,171	0.09%
2020/09/02	0	0.00	1	11.10	11.15	-1	1,993	-0.05%
2020/09/01	2	11.55	0	0.00	11.10	2	2,031	0.10%
2020/08/20	2	10.45	0	0.00	10.40	2	2,123	0.09%
2020/08/12	0	0.00	1	11.25	11.25	-1	2,032	-0.05%
2020/07/24	0	0.00	3	11.50	11.25	-3	1,988	-0.15%
2020/07/15	10	11.90	0	0.00	11.65	10	2,019	0.50%
2020/07/14	2	11.85	0	0.00	11.80	2	2,014	0.10%
2020/07/09	0	0.00	1	12.60	12.25	-1	1,988	-0.05%
2020/07/08	4	12.73	0	0.00	12.65	4	1,940	0.21%
2020/07/06	0	0.00	3	11.35	11.25	-3	1,610	-0.19%
2020/07/01	0	0.00	2	11.05	10.90	-2	1,589	-0.13%
2020/06/30	2	10.60	0	0.00	10.60	2	1,633	0.12%
2020/06/29	0	0.00	5	10.63	10.55	-5	1,644	-0.30%
2020/06/22	0	0.00	2	11.35	11.25	-2	1,665	-0.12%
2020/06/19	2	11.00	0	0.00	11.05	2	1,653	0.12%
2020/06/01	0	0.00	6	10.50	10.45	-6	1,891	-0.32%
2020/05/26	0	0.00	1	10.35	10.25	-1	1,881	-0.05%
2020/05/25	1	10.25	1	10.20	10.20	0	1,880	0.00%
2020/05/20	0	0.00	1	10.65	10.50	-1	1,889	-0.05%
2020/05/14	0	0.00	1	11.45	10.85	-1	1,875	-0.05%
2020/05/13	51	11.35	0	0.00	11.30	51	1,853	2.75%
2020/05/11	0	0.00	1	11.70	11.60	-1	1,844	-0.05%
2020/05/05	1	11.35	1	11.60	11.30	0	1,813	0.00%
2020/04/29	3	11.67	1	12.00	11.60	2	1,812	0.11%
2020/04/28	5	12.00	2	11.68	11.85	3	1,781	0.17%
2020/04/27	0	0.00	1	11.55	11.45	-1	1,758	-0.06%
2020/04/24	0	0.00	1	11.25	11.15	-1	1,750	-0.06%
2020/04/22	1	11.00	0	0.00	11.00	1	1,769	0.06%
2020/04/17	2	11.40	0	0.00	11.30	2	1,833	0.11%
2020/04/16	2	10.93	6	11.20	11.35	-4	1,816	-0.22%
2020/04/15	0	0.00	3	11.17	11.25	-3	1,812	-0.17%
2020/04/13	1	10.55	2	10.50	10.45	-1	1,826	-0.05%
2020/04/08	0	0.00	1	10.30	10.30	-1	2,025	-0.05%
2020/04/07	1	10.20	0	0.00	10.15	1	2,007	0.05%
2020/04/06	0	0.00	2	10.08	10.00	-2	1,996	-0.10%
2020/04/01	1	9.22	1	9.45	9.84	0	1,973	0.00%
2020/03/30	2	8.91	1	9.05	9.17	1	1,897	0.05%
2020/03/27	1	9.01	2	9.26	9.25	-1	1,890	-0.05%
2020/03/26	0	0.00	6	8.79	8.89	-6	1,865	-0.32%
2020/03/20	1	8.13	0	0.00	7.93	1	1,909	0.05%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/18	1	9.20	0	0.00	8.51	1	1,893	0.05%
2020/03/13	1	10.45	1	10.50	10.50	0	1,807	0.00%
2020/03/12	0	0.00	20	11.65	11.60	-20	1,760	-1.14%
2020/03/11	1	12.80	0	0.00	12.70	1	1,717	0.06%
2020/03/10	2	12.45	2	12.65	13.15	0	1,731	0.00%
2020/03/09	10	13.15	0	0.00	12.90	10	1,701	0.59%
2020/03/06	14	13.91	0	0.00	13.70	14	1,661	0.84%
2020/03/05	4	13.76	5	13.69	13.95	-1	1,566	-0.06%
2020/03/04	1	12.65	0	0.00	12.70	1	1,466	0.07%
2020/02/27	4	13.24	1	13.15	13.15	3	1,444	0.21%
2020/02/18	0	0.00	1	14.25	14.25	-1	1,433	-0.07%
2020/02/17	1	14.05	0	0.00	14.10	1	1,436	0.07%
2020/02/10	0	0.00	2	13.90	13.90	-2	1,479	-0.14%
2020/01/30	0	0.00	15	15.10	14.85	-15	1,448	-1.04%
2020/01/17	1	16.70	0	0.00	16.75	1	1,420	0.07%
2020/01/16	1	16.85	1	17.00	16.85	0	1,412	0.00%
2020/01/15	1	16.65	1	16.90	16.90	0	1,402	0.00%
2020/01/14	1	16.85	0	0.00	16.75	1	1,386	0.07%
2020/01/13	1	16.50	0	0.00	16.50	1	1,318	0.08%
2020/01/10	0	0.00	1	15.80	15.80	-1	1,292	-0.08%
2020/01/07	3	15.90	4	15.85	16.15	-1	1,274	-0.08%
2020/01/06	7	16.24	0	0.00	16.10	7	1,250	0.56%
2020/01/03	6	16.52	0	0.00	16.65	6	1,230	0.49%
2019/12/26	1	15.20	1	15.20	15.20	0	1,223	0.00%
2019/12/23	15	15.22	4	15.25	15.15	11	1,253	0.88%
2019/12/20	2	15.55	0	0.00	15.40	2	1,256	0.16%
2019/11/28	0	0.00	1	15.10	15.10	-1	1,173	-0.09%
2019/11/11	4	15.80	12	15.80	15.55	-8	1,126	-0.71%
2019/11/01	0	0.00	3	16.45	16.45	-3	1,166	-0.26%
2019/10/31	14	16.71	21	17.02	16.60	-7	1,182	-0.59%
2019/10/25	8	17.55	17	17.55	17.50	-9	1,166	-0.77%
2019/10/24	2	17.60	0	0.00	17.55	2	1,175	0.17%
2019/10/16	11	17.85	4	17.85	17.60	7	1,228	0.57%
2019/10/07	17	18.53	0	0.00	18.35	17	1,212	1.40%
2019/10/04	5	18.68	0	0.00	18.65	5	1,205	0.41%
2019/09/27	3	17.55	0	0.00	17.55	3	1,105	0.27%
2019/09/23	0	0.00	2	18.28	18.20	-2	1,185	-0.17%
2019/09/20	4	17.48	0	0.00	17.40	4	1,136	0.35%
2019/09/16	1	17.90	0	0.00	17.65	1	1,175	0.09%
2019/09/09	1	18.05	0	0.00	17.95	1	1,228	0.08%
2019/08/30	4	18.14	4	18.03	18.10	0	1,247	0.00%
2019/08/28	0	0.00	1	17.20	17.10	-1	1,213	-0.08%
2019/08/27	0	0.00	10	17.10	17.00	-10	1,222	-0.82%
2019/08/26	0	0.00	1	16.95	17.00	-1	1,249	-0.08%
2019/08/22	1	17.40	0	0.00	17.40	1	1,293	0.08%
2019/08/21	11	17.54	0	0.00	17.35	11	1,297	0.85%
2019/08/19	3	17.25	0	0.00	17.25	3	1,312	0.23%
2019/08/05	0	0.00	38	16.78	16.55	-38	1,404	-2.70%
2019/08/02	30	17.36	40	17.35	17.30	-10	1,409	-0.71%
2019/07/30	5	18.45	0	0.00	18.15	5	1,432	0.35%
2019/07/23	9	18.20	0	18.30	18.35	9	1,611	0.56%
2019/07/19	20	18.23	0	0.00	18.00	20	1,675	1.19%
2019/07/18	1	18.60	0	0.00	18.05	1	1,809	0.06%
2019/07/15	2	18.35	33	18.24	18.30	-31	2,328	-1.33%
2019/07/12	0	0.00	2	18.60	18.60	-2	2,396	-0.08%
2019/07/09	1	18.75	0	0.00	18.55	1	2,865	0.03%
2019/07/08	3	19.00	0	0.00	18.95	3	2,886	0.10%
2019/07/05	0	0.00	0.5	19.20	19.25	-0.5	2,977	-0.02%
2019/07/03	2	19.53	0	0.00	19.40	2	3,047	0.07%
2019/07/02	0	0.00	1	19.35	19.95	-1	3,071	-0.03%
2019/07/01	1	19.05	0	0.00	19.10	1	3,116	0.03%
2019/06/28	3	18.95	0	0.00	18.90	3	3,170	0.09%
2019/06/26	10	18.95	0	0.00	18.70	10	3,248	0.31%
2019/06/25	6	19.65	0	0.00	19.25	6	3,285	0.18%
2019/06/21	0	0.00	0.7	19.45	19.55	-0.7	3,581	-0.02%
2019/06/20	0	0.00	1	19.65	19.60	-1	3,676	-0.03%
2019/06/19	1	19.05	1	19.20	19.55	0	3,892	0.00%
2019/06/17	1	19.40	0	0.00	19.40	1	4,123	0.02%
2019/06/11	10	19.15	4	19.10	19.15	6	4,545	0.13%
2019/06/05	0	0.00	1	19.20	19.10	-1	4,921	-0.02%
2019/05/31	0	0.00	4	19.10	19.15	-4	5,623	-0.07%
2019/05/29	6	18.30	0	0.00	18.15	6	5,929	0.10%
2019/05/17	7	17.66	20	17.75	17.40	-13	7,548	-0.17%
2019/05/16	1	18.35	0	0.00	18.00	1	8,159	0.01%
2019/05/14	13	17.49	5	17.37	18.15	8	8,557	0.09%
2019/05/13	1	18.00	6	18.00	17.75	-5	8,610	-0.06%
2019/05/10	10	18.50	0	0.00	18.25	10	8,636	0.12%
2019/05/09	21	18.49	41	18.47	18.20	-20	8,684	-0.23%
2019/05/06	0	0.00	2	18.90	18.90	-2	8,890	-0.02%
2019/05/02	21	19.48	0	0.00	19.50	21	8,861	0.24%
2019/04/30	0	0.00	1	19.55	19.30	-1	8,840	-0.01%
2019/04/29	0	0.00	10	20.10	20.00	-10	8,788	-0.11%
2019/04/26	10	20.53	0	0.00	20.55	10	8,746	0.11%
2019/04/25	1	21.05	1	20.90	20.95	0	8,709	0.00%
2019/04/24	0	0.00	42	20.98	20.85	-42	8,691	-0.48%
2019/04/23	22	22.11	4	21.78	21.65	18	8,579	0.21%
2019/04/18	5	21.00	0	0.00	20.70	5	8,058	0.06%
2019/04/17	5	21.60	1	21.45	21.30	4	7,997	0.05%
2019/04/16	13	21.98	2	22.10	21.85	11	7,921	0.14%
2019/04/15	1	21.60	2	21.50	21.60	-1	7,713	-0.01%
2019/04/11	2	21.25	0	0.00	21.10	2	7,598	0.03%
2019/04/10	0	0.00	24	21.09	21.45	-24	7,498	-0.32%
2019/04/09	44	21.19	0	0.00	21.10	44	7,482	0.59%
2019/04/08	2	21.15	0	0.00	21.10	2	7,475	0.03%
2019/04/03	10	21.20	10	21.55	21.15	0	7,446	0.00%
2019/04/02	1	20.80	1	21.10	20.80	0	7,366	0.00%
2019/04/01	5	20.63	2	20.50	20.40	3	7,315	0.04%
2019/03/29	0	0.00	3	20.55	20.60	-3	7,273	-0.04%
2019/03/28	1	20.75	1	20.45	20.40	0	7,281	0.00%
2019/03/27	2	20.90	0	0.00	20.85	2	7,371	0.03%
2019/03/26	52	21.67	56	21.32	21.30	-4	7,649	-0.05%
2019/03/25	5	20.55	0	0.00	21.05	5	7,476	0.07%
2019/03/22	53	21.32	0	0.00	21.30	53	7,428	0.71%
2019/03/21	60	21.51	4	21.73	22.15	56	7,226	0.77%
2019/03/20	13	20.91	0	0.00	20.90	13	7,022	0.19%
2019/03/19	0	0.00	5	20.90	20.75	-5	7,005	-0.07%
2019/03/18	117	21.24	1	21.20	21.15	116	6,945	1.67%	大買/鉅額交易
2019/03/15	1	20.55	1	20.75	20.70	0	6,757	0.00%
2019/03/13	5	21.05	6	20.80	20.70	-1	6,777	-0.01%
2019/03/12	5	20.60	5	20.30	20.30	0	6,556	0.00%
2019/03/11	10	20.63	10	20.40	20.40	0	6,594	0.00%
2019/03/08	1	20.95	0	0.00	20.50	1	6,674	0.01%
2019/03/07	7	20.46	10	20.85	20.80	-3	6,451	-0.05%
2019/03/06	15	20.87	0	0.00	20.75	15	6,282	0.24%
2019/03/05	0	0.00	20	20.70	20.50	-20	6,401	-0.31%
2019/03/04	4	20.88	4	20.76	20.90	0	6,402	0.00%
2019/02/27	32	20.71	18	20.85	20.60	14	6,134	0.23%
2019/02/26	2	20.05	0	0.00	19.90	2	5,759	0.03%
2019/02/25	12	20.30	2	20.18	20.20	10	5,731	0.17%
2019/02/22	11	20.60	20	20.75	20.25	-9	5,680	-0.16%
2019/02/21	8	19.86	5	20.17	20.60	3	5,529	0.05%
2019/02/20	2	20.08	5	20.44	20.15	-3	5,470	-0.05%
2019/02/19	2	19.90	4	20.00	19.90	-2	5,320	-0.04%
2019/02/18	4	20.96	1	21.15	20.30	3	5,299	0.06%
2019/02/15	28	20.00	47	19.94	19.75	-19	5,062	-0.38%
2019/02/14	13	18.08	12	18.87	19.55	1	4,542	0.02%
2019/02/13	2	17.45	3	17.72	17.80	-1	4,384	-0.02%
2019/02/12	1	17.50	12	17.52	17.60	-11	4,524	-0.24%
2019/02/11	1	17.15	0	0.00	17.10	1	4,604	0.02%
2019/01/30	10	17.05	0	0.00	17.00	10	4,689	0.21%
2019/01/29	0	0.00	10	16.95	17.05	-10	4,771	-0.21%
2019/01/28	1	17.10	1	17.15	17.05	0	4,912	0.00%
2019/01/25	13	17.10	7	17.10	17.10	6	5,187	0.12%
2019/01/23	3	16.23	1	16.35	16.40	2	5,304	0.04%
2019/01/22	12	16.34	0	0.00	16.20	12	5,487	0.22%
2019/01/21	2	16.68	2	16.93	16.60	0	5,589	0.00%
2019/01/16	2	16.58	0	0.00	16.45	2	5,698	0.04%
2019/01/15	0	0.00	1	16.50	16.55	-1	5,809	-0.02%
2019/01/09	15	16.52	10	16.55	16.40	5	5,954	0.08%
2019/01/08	1	16.25	1	16.40	16.30	0	5,981	0.00%
2019/01/04	0	0.00	16	15.38	15.60	-16	6,167	-0.26%
2019/01/02	0	0.00	21	16.15	16.15	-21	6,367	-0.33%
2018/12/26	0	0.00	1	16.70	16.35	-1	6,578	-0.02%
2018/12/25	11	16.45	10	16.60	16.50	1	6,623	0.02%
2018/12/24	1	17.15	0	0.00	17.15	1	6,751	0.01%
2018/12/21	10	17.55	0	0.00	17.30	10	6,885	0.15%
2018/12/20	11	17.66	106	17.32	17.15	-95	7,010	-1.36%	大賣/
2018/12/19	101	18.72	11	18.66	18.35	90	6,916	1.30%	大買/
2018/12/18	24	17.45	1	17.45	17.50	23	6,619	0.35%
2018/12/17	0	0.00	1	17.15	17.05	-1	6,574	-0.02%
2018/12/14	0	0.00	40	16.60	16.90	-40	6,543	-0.61%
2018/12/13	18	16.99	0	0.00	17.10	18	6,541	0.28%
2018/12/10	1	17.00	1	17.10	16.70	0	6,789	0.00%
2018/12/07	11	17.18	0	0.00	17.40	11	6,846	0.16%
2018/12/06	3	17.65	20	17.55	16.80	-17	6,864	-0.25%
2018/12/05	2	17.90	2	18.15	18.30	0	6,779	0.00%
2018/12/04	18	18.56	3	18.88	18.50	15	6,829	0.22%
2018/12/03	4	18.46	5	18.50	18.50	-1	6,770	-0.01%
2018/11/30	1	17.85	3	17.70	17.85	-2	6,647	-0.03%
2018/11/29	12	17.98	19	17.94	17.60	-7	6,593	-0.11%
2018/11/28	1	17.85	5	17.94	17.70	-4	6,479	-0.06%
2018/11/27	1	16.60	1	16.65	17.20	0	6,256	0.00%
2018/11/26	1	16.55	6	16.66	16.55	-5	6,309	-0.08%
2018/11/22	1	17.10	6	17.10	16.65	-5	6,292	-0.08%
2018/11/20	12	16.89	1	16.90	16.80	11	6,274	0.18%
2018/11/16	10	16.83	9	16.68	16.55	1	6,064	0.02%
2018/11/15	1	17.05	0	0.00	16.50	1	6,016	0.02%
2018/11/14	6	17.08	1	17.00	17.00	5	5,907	0.08%
2018/11/13	12	16.77	12	16.90	17.00	0	5,903	0.00%
2018/11/12	18	17.02	11	16.84	16.80	7	5,826	0.12%
2018/11/09	3	16.20	6	16.48	17.15	-3	5,681	-0.05%
2018/11/08	7	16.55	18	16.69	16.45	-11	5,594	-0.20%
2018/11/07	14	16.55	2	16.65	16.30	12	5,495	0.22%
2018/11/06	7	16.61	3	16.88	16.30	4	5,555	0.07%
2018/11/05	4	16.71	7	16.89	16.70	-3	5,505	-0.05%
2018/11/02	12	16.32	13	16.40	16.70	-1	5,372	-0.02%
2018/11/01	1	15.30	1	15.40	15.60	0	5,116	0.00%
2018/10/31	12	15.33	8	15.45	15.30	4	5,056	0.08%
2018/10/29	9	14.16	4	14.11	14.70	5	4,883	0.10%
2018/10/26	2	13.78	2	13.98	13.95	0	4,903	0.00%
2018/10/25	10	14.03	19	14.03	13.60	-9	4,938	-0.18%
2018/10/24	5	14.65	3	14.82	14.85	2	4,921	0.04%
2018/10/23	16	15.22	5	15.10	14.95	11	4,996	0.22%
2018/10/22	11	14.60	12	15.21	15.60	-1	4,969	-0.02%
2018/10/19	10	14.40	0	0.00	14.40	10	5,037	0.20%
2018/10/18	1	14.70	1	14.90	14.85	0	5,176	0.00%
2018/10/17	15	15.18	9	15.31	14.70	6	5,450	0.11%
2018/10/16	4	15.20	1	15.40	15.10	3	5,724	0.05%
2018/10/15	10	15.00	11	15.23	15.00	-1	6,193	-0.02%
2018/10/11	10	15.39	0	0.00	15.25	10	6,345	0.16%
2018/10/09	15	16.91	2	16.80	16.90	13	6,329	0.21%
2018/10/08	2	18.75	2	18.90	18.30	0	6,201	0.00%
2018/10/05	0	0.00	35	19.76	19.80	-35	6,196	-0.56%
2018/10/04	7	20.64	0	0.00	20.40	7	6,228	0.11%
2018/10/02	2	20.63	2	20.48	20.35	0	6,449	0.00%
2018/10/01	0	0.00	3	21.45	21.55	-3	6,685	-0.04%
2018/09/28	6	21.40	0	0.00	21.60	6	6,984	0.09%
2018/09/27	4	21.66	1	21.10	21.60	3	6,970	0.04%
2018/09/19	3	20.40	3	20.20	20.05	0	7,458	0.00%
2018/09/18	0	0.00	6	20.54	20.00	-6	7,955	-0.08%
2018/09/17	12	20.95	5	21.07	20.75	7	8,141	0.09%
2018/09/14	15	20.86	0	0.00	21.60	15	8,374	0.18%
2018/09/07	0	0.00	8	21.85	21.65	-8	10,298	-0.08%
2018/09/06	0	0.00	5	22.80	22.80	-5	10,366	-0.05%
2018/09/03	4	23.80	0	0.00	23.10	4	10,461	0.04%
2018/08/31	8	24.20	0	0.00	24.00	8	10,473	0.08%
2018/08/28	4	23.15	0	0.00	23.05	4	10,426	0.04%
2018/08/17	0	0.00	10	22.75	22.55	-10	11,181	-0.09%
2018/08/16	0	0.00	8	22.55	22.55	-8	11,174	-0.07%
2018/08/15	3	22.32	12	21.95	22.25	-9	11,171	-0.08%
2018/08/14	23	23.34	1	23.20	23.35	22	11,104	0.20%
2018/08/13	28	22.93	34	22.61	22.75	-6	11,218	-0.05%
2018/08/10	3	24.95	2	25.70	24.80	1	11,066	0.01%
2018/08/09	0	0.00	15	26.20	25.80	-15	11,022	-0.14%
2018/08/07	0	0.00	5	26.95	26.80	-5	11,112	-0.04%
2018/08/06	3	27.32	5	27.40	26.80	-2	11,158	-0.02%
2018/08/03	6	27.15	3	27.30	27.80	3	11,206	0.03%
2018/08/02	0	0.00	5	27.16	27.10	-5	11,191	-0.04%
2018/08/01	1	28.80	0	0.00	28.65	1	11,116	0.01%
2018/07/30	15	29.45	4	28.55	28.60	11	11,145	0.10%
2018/07/27	2	29.40	5	29.14	29.50	-3	11,101	-0.03%
2018/07/26	1	29.00	0	0.00	28.75	1	11,048	0.01%
2018/07/25	1	29.15	10	29.50	29.20	-9	10,983	-0.08%
2018/07/24	41	29.88	19	29.97	29.75	22	10,894	0.20%
2018/07/23	11	29.31	3	29.15	29.00	8	10,692	0.07%
2018/07/20	46	29.37	41	29.72	30.25	5	10,404	0.05%
2018/07/19	1	28.15	2	28.25	28.50	-1	9,941	-0.01%
2018/07/18	25	28.83	19	28.97	28.15	6	9,977	0.06%
2018/07/17	0	0.00	5	27.35	27.50	-5	9,791	-0.05%
2018/07/16	10	28.54	0	0.00	27.75	10	9,749	0.10%
2018/07/13	1	28.50	4	28.91	28.50	-3	9,704	-0.03%
2018/07/12	13	28.95	13	28.32	28.20	0	9,610	0.00%
2018/07/11	4	29.03	0	0.00	28.70	4	9,559	0.04%
2018/07/10	1	28.35	7	28.43	28.80	-6	9,516	-0.06%
2018/07/09	56	28.87	40	29.12	28.90	16	9,332	0.17%
2018/07/06	1	26.50	2	27.20	29.10	-1	8,951	-0.01%
2018/07/05	18	26.98	1	26.65	26.70	17	8,674	0.20%
2018/07/04	1	27.10	4	26.40	26.40	-3	8,667	-0.03%
2018/07/03	1	28.50	11	27.57	27.10	-10	8,645	-0.12%
2018/07/02	5	28.80	0	0.00	28.30	5	8,549	0.06%
2018/06/29	13	28.98	3	28.70	28.70	10	8,516	0.12%
2018/06/28	10	29.48	10	28.35	27.90	0	8,497	0.00%
2018/06/27	5	28.43	14	29.59	29.25	-9	8,282	-0.11%
2018/06/26	7	28.41	5	28.50	28.40	2	7,862	0.03%
2018/06/25	2	29.95	4	29.71	27.90	-2	7,912	-0.03%
2018/06/22	32	32.44	48	30.87	30.00	-16	7,719	-0.21%
2018/06/21	32	30.28	22.2	30.94	31.15	9.8	7,077	0.14%
2018/06/20	22.2	28.29	21	28.56	28.90	1.2	6,337	0.02%
2018/06/19	5	25.90	0	0.00	26.95	5	5,755	0.09%
2018/06/14	2	26.60	0	0.00	26.10	2	5,531	0.04%
2018/06/12	3	25.95	10	25.60	25.45	-7	5,472	-0.13%
2018/06/05	0	26.95	0	0.00	26.65	0	5,842	0.00%
2018/05/31	1	28.15	6	27.83	26.50	-5	5,749	-0.09%
2018/05/30	9	29.42	6	29.00	28.35	3	5,640	0.05%
2018/05/29	3	28.78	0	0.00	28.90	3	5,324	0.06%
2018/05/16	0	0.00	1	27.40	27.60	-1	5,693	-0.02%
2018/05/11	0	0.00	1	26.80	26.65	-1	6,014	-0.02%
2018/05/09	0	0.00	1	24.35	24.60	-1	5,892	-0.02%
2018/05/08	1	24.85	1	24.70	25.05	0	5,890	0.00%
2018/05/07	0	0.00	1	25.00	25.05	-1	5,933	-0.02%
2018/05/03	1	24.05	0	0.00	23.85	1	5,928	0.02%
2018/04/30	0	0.00	1	23.40	23.25	-1	5,972	-0.02%
2018/04/27	1	21.30	0	0.00	22.30	1	6,007	0.02%
2018/04/24	0	0.00	5	19.80	20.90	-5	6,808	-0.07%
2018/04/19	1	22.60	0	0.00	22.55	1	7,196	0.01%
2018/04/11	1	23.30	0	0.00	23.40	1	8,792	0.01%
2018/04/10	1	24.05	0	0.00	23.00	1	9,255	0.01%
2018/03/31	10	27.60	1	27.05	27.20	9	11,562	0.08%
2018/03/30	0	0.00	11	25.66	25.60	-11	11,431	-0.10%
2018/03/29	2	26.50	0	0.00	25.65	2	11,564	0.02%
2018/03/28	12	26.70	0	0.00	25.90	12	11,759	0.10%
2018/03/26	0	0.00	4	23.85	23.70	-4	11,556	-0.03%
2018/03/23	0	0.00	0	24.10	24.00	0	11,587	0.00%
2018/03/21	0	0.00	6	26.90	26.80	-6	11,725	-0.05%
2018/03/05	12	29.43	10	28.50	28.20	2	14,295	0.01%
2018/02/23	10	30.05	10	30.52	30.10	0	15,273	0.00%
2018/02/21	0	29.70	20	29.70	29.70	-20	15,313	-0.13%
2018/02/09	22	26.43	0	0.00	26.60	22	15,288	0.14%
2018/02/08	180	29.91	18	29.22	28.65	162	15,097	1.07%	大買/鉅額交易
2018/02/07	12	29.34	4	29.63	28.20	8	14,990	0.05%
2018/02/06	10	29.76	60	29.35	29.35	-50	15,184	-0.33%
2018/02/05	7	32.39	122	32.45	32.60	-115	14,999	-0.77%	大賣/鉅額交易
2018/02/02	3	35.35	4	35.80	35.45	-1	14,916	-0.01%
2018/02/01	3	35.55	3	36.25	35.30	0	14,938	0.00%
2018/01/31	4	35.34	2	36.08	35.95	2	15,019	0.01%
2018/01/30	5	35.93	2	37.18	35.60	3	15,085	0.02%
2018/01/29	0	0.00	6	36.22	36.30	-6	15,087	-0.04%
2018/01/26	1	35.40	5	35.00	35.20	-4	15,090	-0.03%
2018/01/25	22	35.80	25	36.08	35.80	-3	15,332	-0.02%
2018/01/24	24	35.93	22	36.44	36.05	2	15,375	0.01%
2018/01/23	9	36.19	7	36.46	36.00	2	15,722	0.01%
2018/01/22	20	35.92	36	36.40	37.00	-16	15,884	-0.10%
2018/01/19	32	36.73	20	37.30	35.80	12	15,980	0.08%
2018/01/18	13	39.97	1	39.95	39.55	12	15,534	0.08%
2018/01/17	7	41.18	15	40.91	40.95	-8	15,414	-0.05%
2018/01/16	21	41.34	30	41.55	41.30	-9	15,409	-0.06%
2018/01/15	14	39.86	11	40.01	40.10	3	15,291	0.02%
2018/01/12	45	41.36	51	41.64	40.25	-6	15,232	-0.04%
2018/01/11	13	39.87	8	40.16	39.80	5	15,086	0.03%
2018/01/10	20	40.85	18	41.38	40.20	2	15,058	0.01%
2018/01/09	69	40.95	63	40.58	41.20	6	15,144	0.04%
2018/01/08	55	42.34	28	42.83	40.50	27	15,071	0.18%
2018/01/05	86	44.52	79	44.36	44.35	7	14,699	0.05%
2018/01/04	69	44.76	64	45.30	44.15	5	14,418	0.03%
2018/01/03	20	42.76	52	43.78	44.80	-32	13,966	-0.23%
2018/01/02	8	40.33	16	40.28	40.75	-8	13,344	-0.06%