達運 (6120)-合庫-高雄券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248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(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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/20	6	15.59	3	15.60	15.45	3	9,928	0.03%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/13	1	15.60	0	0.00	15.60	1	10,660	0.01%
2024/05/09	1	15.85	4	15.89	15.80	-3	10,793	-0.03%
2024/05/08	2	15.55	6	15.50	15.65	-4	10,798	-0.04%
2024/05/07	1.3	15.50	0	0.00	15.55	1.3	10,891	0.01%
2024/05/06	3	15.52	0	0.00	15.60	3	10,907	0.03%
2024/05/03	16	15.54	24	15.71	15.45	-8	10,980	-0.07%
2024/05/02	0	0.00	4	17.00	17.00	-4	10,665	-0.04%
2024/04/30	24	17.30	2	17.20	17.00	22	10,716	0.21%
2024/04/29	0.5	17.30	12	17.34	17.50	-11.5	10,872	-0.11%
2024/04/26	2	17.05	0	17.20	17.00	2	10,955	0.02%
2024/04/25	0	0.00	1.5	16.90	16.85	-1.5	11,515	-0.01%
2024/04/24	7	16.83	5	16.83	16.80	2	12,382	0.02%
2024/04/23	6	16.53	1	16.85	16.70	5	12,508	0.04%
2024/04/22	6	16.47	34	16.81	16.80	-28	12,501	-0.22%
2024/04/19	0	0.00	1	15.50	15.75	-1	12,587	-0.01%
2024/04/17	7	15.68	4	15.71	15.60	3	14,719	0.02%
2024/04/16	13	15.78	5	16.25	15.60	8	15,102	0.05%
2024/04/15	29	16.72	1	16.40	16.40	28	15,356	0.18%
2024/04/12	3	16.87	0	0.00	16.75	3	15,296	0.02%
2024/04/11	3.3	17.37	2	17.40	17.15	1.3	15,201	0.01%
2024/04/10	1	17.85	5	17.74	17.55	-4	15,264	-0.03%
2024/04/09	28	17.56	15	17.58	17.25	13	15,120	0.09%
2024/04/08	125	18.81	79	18.09	17.90	46	14,805	0.31%	大買/
2024/04/03	7	18.60	44	18.06	18.60	-37	13,686	-0.27%
2024/04/02	11	17.27	3	17.50	16.95	8	12,806	0.06%
2024/04/01	2	16.60	0	0.00	16.55	2	12,262	0.02%
2024/03/29	1	16.35	1	16.10	16.10	0	12,158	0.00%
2024/03/26	10	15.95	4.7	16.05	15.90	5.3	12,016	0.04%
2024/03/25	5	16.28	2	16.35	16.25	3	11,947	0.03%
2024/03/22	11	15.91	29	16.00	15.95	-18	11,882	-0.15%
2024/03/21	13	15.71	15	15.78	15.80	-2	11,845	-0.02%
2024/03/20	9	15.95	8	15.65	15.65	1	11,799	0.01%
2024/03/18	6	15.89	5	15.95	15.95	1	11,743	0.01%
2024/03/14	0	0.00	2	15.70	15.65	-2	11,757	-0.02%
2024/03/13	1	15.95	2	16.20	15.95	-1	11,681	-0.01%
2024/03/12	5	16.96	7	16.94	16.95	-2	11,466	-0.02%
2024/03/11	6	16.38	14	16.50	16.50	-8	11,000	-0.07%
2024/03/08	5	15.04	4	15.10	15.00	1	10,733	0.01%
2024/03/07	3	15.35	0	0.00	15.35	3	10,660	0.03%
2024/03/06	0	0.00	4	15.70	15.60	-4	10,579	-0.04%
2024/03/05	8	15.77	7	15.85	16.05	1	10,524	0.01%
2024/03/01	0	0.00	9	15.49	15.40	-9	10,307	-0.09%
2024/02/29	1	15.80	5	15.73	15.65	-4	10,277	-0.04%
2024/02/27	4	15.88	9	15.82	15.80	-5	10,237	-0.05%
2024/02/26	0	0.00	22	16.08	16.20	-22	10,170	-0.22%
2024/02/23	0	0.00	6	16.31	16.20	-6	10,157	-0.06%
2024/02/21	0	0.00	1	16.65	16.50	-1	10,022	-0.01%
2024/02/20	5	16.89	53	16.89	16.65	-48	9,965	-0.48%
2024/02/19	6	17.15	9	17.08	16.85	-3	9,869	-0.03%
2024/02/16	11	17.15	27	16.99	17.10	-16	9,692	-0.17%
2024/02/15	7	16.29	5	16.34	16.30	2	9,410	0.02%
2024/02/05	7	15.79	7	15.79	15.75	0	9,238	0.00%
2024/02/02	3	15.63	0	0.00	15.50	3	9,147	0.03%
2024/02/01	0	0.00	3	15.38	15.35	-3	9,110	-0.03%
2024/01/31	1	15.60	8	15.61	15.50	-7	9,015	-0.08%
2024/01/30	2	16.28	0	0.00	16.10	2	8,903	0.02%
2024/01/29	0	0.00	1	15.95	15.85	-1	8,780	-0.01%
2024/01/26	1	16.10	50	16.48	15.80	-49	8,713	-0.56%
2024/01/25	54	16.11	0	0.00	15.95	54	8,589	0.63%
2024/01/24	3	16.40	3	16.55	16.25	0	8,453	0.00%
2024/01/23	17	16.75	2	17.10	16.40	15	8,338	0.18%
2024/01/22	15	16.80	14	16.49	16.45	1	8,093	0.01%
2024/01/19	28	17.11	19	16.99	16.90	9	7,868	0.11%
2024/01/18	25	17.11	26.3	17.26	17.45	-1.3	7,224	-0.02%
2024/01/17	0	0.00	2	16.15	15.90	-2	6,305	-0.03%
2024/01/16	19	16.60	68	16.53	16.40	-49	6,114	-0.80%
2024/01/15	51	17.00	72	16.70	16.80	-21	5,822	-0.36%
2024/01/12	72	16.54	8	16.73	16.80	64	5,465	1.17%
2024/01/11	129	16.80	73	17.02	16.45	56	4,982	1.12%	大買/
2024/01/10	42	15.50	44	16.01	16.25	-2	3,206	-0.06%
2024/01/09	33	14.93	34	15.03	14.80	-1	2,785	-0.04%
2024/01/08	3	14.25	0	0.00	14.15	3	2,602	0.12%
2024/01/05	1	14.15	0	0.00	14.15	1	2,603	0.04%
2024/01/02	0	0.00	2	13.40	13.40	-2	2,594	-0.08%
2023/12/29	1	13.40	0	0.00	13.40	1	2,759	0.04%
2023/12/28	0	0.00	3	13.40	13.40	-3	2,821	-0.11%
2023/12/25	1	13.15	0	0.00	13.15	1	3,068	0.03%
2023/12/22	1	13.30	0	0.00	13.25	1	3,109	0.03%
2023/12/21	0	0.00	1	13.35	13.30	-1	3,140	-0.03%
2023/12/20	5	13.40	7	13.40	13.50	-2	3,214	-0.06%
2023/12/19	0	0.00	1	13.25	13.30	-1	3,325	-0.03%
2023/12/18	0	0.00	1	13.55	13.45	-1	3,336	-0.03%
2023/12/15	5	13.70	0	0.00	13.65	5	3,401	0.15%
2023/12/14	0	0.00	0.4	13.60	13.70	-0.4	3,554	-0.01%
2023/12/12	1	13.75	1	13.65	13.70	0	3,975	0.00%
2023/12/11	1	13.80	0	0.00	13.80	1	4,219	0.02%
2023/12/07	0	0.00	2	13.65	13.65	-2	4,921	-0.04%
2023/12/05	1	13.85	0	0.00	13.85	1	4,991	0.02%
2023/11/28	0	0.00	2	13.90	13.95	-2	5,055	-0.04%
2023/11/27	3	13.95	0	0.00	13.75	3	5,065	0.06%
2023/11/22	2	14.10	1	14.10	14.10	1	5,085	0.02%
2023/11/21	0	0.00	3	14.10	14.05	-3	5,030	-0.06%
2023/11/20	5	14.05	5	13.90	13.90	0	5,056	0.00%
2023/11/17	18	13.74	0	0.00	13.75	18	5,101	0.35%
2023/11/16	0	0.00	1	13.60	13.60	-1	5,154	-0.02%
2023/11/13	0	0.00	15	13.41	13.40	-15	5,230	-0.29%
2023/11/10	6	13.43	10	13.40	13.40	-4	5,277	-0.08%
2023/11/09	6	13.54	0	0.00	13.55	6	5,324	0.11%
2023/11/02	5	14.10	9	14.18	14.10	-4	5,977	-0.07%
2023/11/01	1	13.75	14	13.76	13.75	-13	5,987	-0.22%
2023/10/31	2	13.78	12	13.91	13.80	-10	6,021	-0.17%
2023/10/27	0	0.00	1	14.20	13.95	-1	6,108	-0.02%
2023/10/26	14	14.17	0	0.00	14.10	14	6,188	0.23%
2023/10/25	5	14.54	0	0.00	14.45	5	6,233	0.08%
2023/10/24	10	14.12	5	14.15	14.15	5	6,379	0.08%
2023/10/20	0.5	13.45	0	0.00	13.50	0.5	6,653	0.01%
2023/10/19	1	13.70	0	0.00	13.80	1	6,736	0.01%
2023/10/17	1	14.40	0	0.00	14.15	1	7,104	0.01%
2023/10/16	0.3	14.40	0	0.00	14.30	0.3	7,417	0.00%
2023/10/13	0	0.00	1	14.70	14.70	-1	7,394	-0.01%
2023/10/11	2.5	15.05	1	15.75	14.75	1.5	7,913	0.02%
2023/10/06	1	16.05	3	16.15	15.90	-2	8,521	-0.02%
2023/10/05	2	16.25	6	16.31	16.30	-4	9,007	-0.04%
2023/10/04	2	15.93	5	15.97	16.20	-3	9,543	-0.03%
2023/10/03	6	15.98	5	16.24	16.05	1	9,820	0.01%
2023/10/02	0	0.00	3	16.17	16.15	-3	9,763	-0.03%
2023/09/28	6	16.03	7	16.06	15.80	-1	9,746	-0.01%
2023/09/27	15	15.88	1	15.65	15.90	14	9,694	0.14%
2023/09/26	1	15.80	0	0.00	15.80	1	9,679	0.01%
2023/09/25	1	16.15	7	16.04	16.05	-6	9,699	-0.06%
2023/09/22	2	15.85	4	15.95	16.00	-2	9,645	-0.02%
2023/09/21	10	15.47	1	15.45	15.45	9	9,548	0.09%
2023/09/20	2	15.60	1	15.55	15.55	1	9,535	0.01%
2023/09/19	2	15.75	1	15.85	15.85	1	9,608	0.01%
2023/09/18	15	16.19	5	16.20	16.10	10	9,959	0.10%
2023/09/15	3	15.75	3	15.73	15.55	0	10,661	0.00%
2023/09/14	73	15.94	85	15.84	15.70	-12	10,989	-0.11%
2023/09/12	7	15.04	0	0.00	14.50	7	11,354	0.06%
2023/09/11	0	0.00	15	15.50	15.50	-15	10,920	-0.14%
2023/09/07	5	14.10	0	0.00	14.10	5	10,884	0.05%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/09/04	0	0.00	7	14.90	14.95	-7	10,833	-0.06%
2023/09/01	0	0.00	1	14.90	14.90	-1	10,824	-0.01%
2023/08/31	1	14.80	0	0.00	14.90	1	10,810	0.01%
2023/08/30	0	0.00	2	14.60	14.75	-2	10,924	-0.02%
2023/08/29	2	14.50	0	0.00	14.55	2	10,898	0.02%
2023/08/28	2	14.35	1	14.40	14.40	1	10,894	0.01%
2023/08/25	1	14.80	0	0.00	14.70	1	10,884	0.01%
2023/08/24	2	14.88	1	14.85	14.85	1	10,970	0.01%
2023/08/23	4	14.43	4	14.55	14.50	0	10,905	0.00%
2023/08/22	7	14.94	1	14.60	14.60	6	10,845	0.06%
2023/08/21	1	15.20	0	0.00	15.20	1	10,781	0.01%
2023/08/18	1	15.50	0	0.00	15.10	1	10,763	0.01%
2023/08/17	8	15.35	2	15.15	15.45	6	10,708	0.06%
2023/08/16	8	15.19	4	15.05	15.10	4	10,657	0.04%
2023/08/15	9	15.23	4	15.38	15.45	5	10,600	0.05%
2023/08/14	1	14.95	0	0.00	14.85	1	10,529	0.01%
2023/08/11	43	15.09	0	0.00	15.30	43	10,457	0.41%
2023/08/10	2	14.38	33	14.60	14.70	-31	10,312	-0.30%
2023/08/09	8	15.10	1	15.10	15.10	7	10,074	0.07%
2023/08/08	7	16.99	2	16.95	16.75	5	9,895	0.05%
2023/08/02	4	16.20	0	0.00	16.15	4	9,702	0.04%
2023/08/01	3	17.00	0	0.00	16.65	3	9,609	0.03%
2023/07/31	1	16.50	43	16.75	16.65	-42	9,576	-0.44%
2023/07/28	6	16.95	7	16.95	16.95	-1	9,484	-0.01%
2023/07/27	7	16.89	3	17.58	17.20	4	9,398	0.04%
2023/07/26	9	16.68	36	16.54	16.45	-27	9,213	-0.29%
2023/07/25	9	17.33	7	17.35	17.65	2	8,969	0.02%
2023/07/24	4	17.90	0	0.00	17.25	4	8,812	0.05%
2023/07/21	20	17.91	9	17.70	17.70	11	8,670	0.13%
2023/07/20	13	19.08	23	18.92	18.90	-10	8,434	-0.12%
2023/07/19	14	18.70	12	19.04	19.20	2	8,219	0.02%
2023/07/18	10	18.71	4	19.13	18.20	6	7,875	0.08%
2023/07/17	8	19.03	2	19.30	18.95	6	7,689	0.08%
2023/07/14	7	18.70	8	18.66	18.75	-1	7,505	-0.01%
2023/07/13	17	19.38	44	19.98	19.15	-27	7,164	-0.38%
2023/07/12	12	18.16	15	18.39	18.90	-3	6,415	-0.05%
2023/07/11	27	17.46	9	17.69	17.70	18	5,935	0.30%
2023/07/10	4	16.98	24	16.81	17.50	-20	5,248	-0.38%
2023/07/07	6	15.75	7	15.71	15.95	-1	4,908	-0.02%
2023/07/06	1	15.45	13	15.45	15.40	-12	4,824	-0.25%
2023/07/05	2	15.20	0	0.00	15.20	2	4,789	0.04%
2023/07/04	0	0.00	1	15.00	14.90	-1	4,762	-0.02%
2023/06/29	6	14.71	0	0.00	14.70	6	4,689	0.13%
2023/06/27	4	14.80	0	0.00	14.40	4	4,644	0.09%
2023/06/26	14	15.99	14	16.08	15.25	0	4,497	0.00%
2023/06/21	56	16.16	8.1	16.27	15.85	47.9	4,000	1.20%
2023/06/20	18	14.69	30.9	14.90	15.55	-12.9	3,047	-0.42%
2023/06/19	24	14.04	89	13.87	14.15	-65	2,575	-2.52%
2023/06/16	10	13.55	6	13.55	13.55	4	1,831	0.22%
2023/06/15	0	0.00	8.5	12.14	12.35	-8.5	1,761	-0.48%
2023/06/14	6	11.27	7	11.24	11.25	-1	1,665	-0.06%
2023/06/08	48	10.62	0	0.00	10.60	48	1,567	3.06%
2023/06/05	13	11.01	0	0.00	10.85	13	1,580	0.82%
2023/06/02	2	10.88	0	0.00	10.75	2	1,456	0.14%
2023/06/01	5	10.93	0	0.00	10.80	5	1,459	0.34%
2023/05/31	0	0.00	1	10.75	10.80	-1	1,457	-0.07%
2023/05/30	1	11.05	2	10.70	10.65	-1	1,441	-0.07%
2023/05/11	0	0.00	1	10.05	10.05	-1	1,583	-0.06%
2023/05/08	0	0.00	4	10.25	10.20	-4	1,652	-0.24%
2023/05/03	5	10.25	0	0.00	10.30	5	1,661	0.30%
2023/04/21	0	0.00	1	10.50	10.40	-1	1,637	-0.06%
2023/04/19	7	11.15	0	0.00	11.10	7	1,569	0.45%
2023/03/28	27	10.53	0	0.00	10.40	27	1,265	2.13%
2023/03/27	9	10.62	0	0.00	10.65	9	1,253	0.72%
2023/03/24	0	0.00	2	10.55	10.60	-2	1,246	-0.16%
2023/03/22	4	10.65	0	0.00	10.60	4	1,209	0.33%
2023/02/23	0	0.00	1	10.30	10.30	-1	964	-0.10%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	0	0.00	1	10.05	9.99	-1	841	-0.12%
2023/02/08	0	9.69	0	0.00	9.63	0	719	0.00%
2023/02/07	1	9.60	0	0.00	9.67	1	705	0.14%
2023/02/06	0	0.00	3	9.46	9.52	-3	676	-0.44%
2022/12/01	0	0.00	3	9.24	9.18	-3	832	-0.36%
2022/10/26	1	8.85	0	0.00	8.85	1	1,525	0.07%
2022/10/17	0.1	8.88	0	0.00	8.96	0.1	1,605	0.01%
2022/10/14	0	0.00	1	8.89	8.97	-1	1,625	-0.06%
2022/10/13	1	8.56	0	0.00	8.56	1	1,636	0.06%
2022/10/07	0	0.00	5	9.30	9.36	-5	1,643	-0.30%
2022/09/28	0	0.00	2	8.26	8.23	-2	1,702	-0.12%
2022/09/26	4	8.87	10	8.77	8.59	-6	1,707	-0.35%
2022/09/23	2	9.09	0	0.00	9.12	2	1,703	0.12%
2022/09/20	0	0.00	1	9.32	9.31	-1	1,743	-0.06%
2022/09/12	0	0.00	3	9.44	9.40	-3	1,896	-0.16%
2022/09/06	0	0.00	3	9.45	9.45	-3	1,940	-0.15%
2022/09/05	0	0.00	1	9.60	9.60	-1	1,962	-0.05%
2022/09/01	0	0.00	12	10.05	10.05	-12	1,960	-0.61%
2022/08/31	8	10.48	2	10.30	10.30	6	1,961	0.31%
2022/08/24	0	0.00	2	10.25	10.25	-2	2,192	-0.09%
2022/08/22	0	0.00	50	10.40	10.40	-50	2,496	-2.00%
2022/08/19	32	10.58	1	10.60	10.70	31	2,648	1.17%
2022/08/18	20	10.44	0	0.00	10.45	20	2,626	0.76%
2022/08/15	0	0.00	24	10.45	10.50	-24	3,127	-0.77%
2022/08/11	24	10.31	0	0.00	10.15	24	3,110	0.77%
2022/08/03	0	0.00	15	10.05	9.96	-15	3,145	-0.48%
2022/08/01	5	10.30	9	10.34	10.35	-4	3,154	-0.13%
2022/07/29	10	10.15	0	0.00	10.15	10	3,139	0.32%
2022/07/27	0	0.00	1	10.20	10.20	-1	3,147	-0.03%
2022/07/12	3	8.94	0	0.00	8.91	3	3,182	0.09%
2022/07/07	0	0.00	1	9.18	9.22	-1	3,180	-0.03%
2022/06/30	2	9.68	0	0.00	9.68	2	3,217	0.06%
2022/06/28	1	10.05	0	0.00	10.10	1	3,243	0.03%
2022/06/27	15	10.18	0	0.00	10.25	15	3,251	0.46%
2022/06/23	0	0.00	5	9.88	9.85	-5	3,276	-0.15%
2022/06/20	4	10.05	0	0.00	9.66	4	3,264	0.12%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/06/07	0.1	10.60	0	0.00	10.50	0.1	3,216	0.00%
2022/06/06	0	0.00	1	10.65	10.65	-1	3,230	-0.03%
2022/06/02	3	10.85	1	10.85	10.75	2	3,155	0.06%
2022/06/01	0	0.00	20	10.65	10.70	-20	2,944	-0.68%
2022/05/31	22	10.65	0	0.00	10.65	22	2,886	0.76%
2022/05/30	5	10.48	3	10.40	10.40	2	2,659	0.08%
2022/05/26	1	10.30	0	0.00	10.15	1	2,557	0.04%
2022/05/25	1	10.25	0	0.00	10.25	1	2,553	0.04%
2022/05/24	1	10.35	0	0.00	10.25	1	2,575	0.04%
2022/05/23	0	0.00	2	11.40	10.90	-2	2,451	-0.08%
2022/05/18	0	0.00	3	11.17	11.15	-3	2,169	-0.14%
2022/05/12	0.1	10.20	0	0.00	10.00	0.1	2,207	0.00%
2022/05/11	0	0.00	3.6	10.29	10.15	-3.6	2,242	-0.16%
2022/05/10	2	10.25	0	0.00	10.40	2	2,291	0.09%
2022/05/09	3	10.35	0	0.00	10.30	3	2,352	0.13%
2022/05/05	0	0.00	1	11.00	10.85	-1	2,445	-0.04%
2022/04/29	4	10.68	0	0.00	10.60	4	2,523	0.16%
2022/04/26	0	10.85	0	0.00	10.75	0	2,597	0.00%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/20	0	0.00	15	11.19	11.30	-15	2,815	-0.53%
2022/04/15	1	11.00	0	0.00	11.05	1	3,583	0.03%
2022/04/12	0	0.00	5	11.05	11.05	-5	4,330	-0.12%
2022/04/11	0	0.00	2	11.20	11.15	-2	4,688	-0.04%
2022/04/07	2	11.65	0	0.00	11.45	2	6,608	0.03%
2022/04/01	1.5	11.93	0	0.00	11.95	1.5	7,088	0.02%
2022/03/31	1	12.10	0	0.00	12.10	1	7,157	0.01%
2022/03/30	2	12.20	0	0.00	12.25	2	7,207	0.03%
2022/03/24	0	0.00	3	13.05	12.95	-3	7,888	-0.04%
2022/03/21	3	13.05	0	0.00	12.90	3	9,065	0.03%
2022/03/11	0	0.00	2	13.10	13.20	-2	11,265	-0.02%
2022/03/03	0	0.00	4	13.15	13.00	-4	11,300	-0.04%
2022/03/02	0	0.00	2	12.95	13.00	-2	11,335	-0.02%
2022/03/01	0	0.00	3	13.15	13.15	-3	11,239	-0.03%
2022/02/25	3	13.00	0	0.00	12.80	3	11,249	0.03%
2022/02/24	22	12.92	0	0.00	12.85	22	11,276	0.20%
2022/02/22	0	0.00	2	13.48	13.60	-2	11,281	-0.02%
2022/02/21	0	0.00	2	14.00	14.00	-2	11,304	-0.02%
2022/02/17	2	14.20	1	14.20	13.85	1	11,282	0.01%
2022/02/16	5	14.20	3	14.15	14.10	2	11,265	0.02%
2022/02/15	0	0.00	1	14.10	13.90	-1	11,272	-0.01%
2022/02/11	10	14.35	3	14.43	14.30	7	11,205	0.06%
2022/02/10	5	14.20	0	0.00	14.20	5	11,154	0.04%
2022/02/09	2	14.20	165	14.01	14.30	-163	11,116	-1.47%	大賣/鉅額交易
2022/02/08	0	0.00	3	13.77	14.00	-3	11,059	-0.03%
2022/02/07	22	13.12	0	0.00	13.45	22	11,009	0.20%
2022/01/26	2	12.75	0	0.00	12.70	2	10,980	0.02%
2022/01/24	2	12.85	1	13.20	13.15	1	10,947	0.01%
2022/01/21	4	13.43	0	0.00	13.25	4	10,923	0.04%
2022/01/18	6	13.72	14	13.89	13.75	-8	10,828	-0.07%
2022/01/17	0.5	13.40	0	0.00	13.65	0.5	10,791	0.00%
2022/01/14	38.5	13.37	5	13.35	13.35	33.5	10,755	0.31%
2022/01/13	113	14.02	0	0.00	13.70	113	10,673	1.06%	大買/鉅額交易
2022/01/12	3	14.22	10	14.05	14.00	-7	10,594	-0.07%
2022/01/11	11	14.05	14	14.04	14.15	-3	10,392	-0.03%
2022/01/10	10	14.96	0	0.00	14.40	10	10,207	0.10%
2022/01/07	2	15.18	4	14.61	14.55	-2	9,773	-0.02%
2022/01/06	4	15.23	5	15.17	15.15	-1	9,598	-0.01%
2022/01/05	0	0.00	6	15.60	14.90	-6	9,413	-0.06%
2022/01/04	15	15.37	111	15.78	15.10	-96	8,986	-1.07%	大賣/
2022/01/03	23	16.11	12	16.23	16.10	11	8,602	0.13%
2021/12/30	1	15.25	18	15.89	16.00	-17	7,340	-0.23%
2021/12/29	5	14.60	4	14.78	14.55	1	6,655	0.02%
2021/12/28	19	14.82	22	14.82	14.60	-3	6,490	-0.05%
2021/12/27	112	14.40	14	14.50	14.45	98	6,159	1.59%	大買/
2021/12/24	1	14.00	0	0.00	14.10	1	6,077	0.02%
2021/12/23	5	14.30	6	14.44	14.35	-1	6,005	-0.02%
2021/12/22	24	14.45	2	14.65	14.30	22	5,924	0.37%
2021/12/21	3	13.92	1	14.00	13.95	2	5,385	0.04%
2021/12/20	0	0.00	1	14.05	14.10	-1	5,307	-0.02%
2021/12/17	12	14.01	10	14.00	14.00	2	5,250	0.04%
2021/12/16	4	14.68	5	14.81	14.85	-1	5,064	-0.02%
2021/12/15	18	14.78	8	14.94	14.60	10	4,812	0.21%
2021/12/14	20	15.73	7	14.66	14.10	13	4,038	0.32%
2021/12/13	3	15.05	3	15.55	15.55	0	3,048	0.00%
2021/12/10	1	13.55	9	13.57	14.15	-8	2,758	-0.29%
2021/12/09	0	0.00	27	12.25	12.90	-27	2,045	-1.32%
2021/12/08	0	0.00	3	11.55	11.75	-3	1,838	-0.16%
2021/12/07	24	11.78	3	11.55	11.50	21	1,810	1.16%
2021/12/06	4	11.45	1	11.45	11.45	3	1,682	0.18%
2021/11/29	1	10.45	0	0.00	10.70	1	1,549	0.06%
2021/11/26	0	0.00	1	11.15	10.90	-1	1,524	-0.07%
2021/11/24	0	0.00	15	11.25	11.65	-15	1,453	-1.03%
2021/11/23	0	0.00	1	11.35	11.25	-1	1,424	-0.07%
2021/11/22	4	11.50	0	0.00	11.70	4	1,376	0.29%
2021/11/19	1	11.30	0.8	11.39	11.30	0.2	1,324	0.01%
2021/11/18	0	0.00	6	11.45	11.50	-6	1,294	-0.46%
2021/11/15	2	10.90	0	0.00	10.85	2	1,236	0.16%
2021/11/05	18	11.24	0.1	11.30	11.25	17.9	1,265	1.41%
2021/11/03	1	11.15	0	0.00	11.15	1	1,273	0.08%
2021/11/02	3	11.40	0	0.00	11.10	3	1,268	0.24%
2021/10/28	0	0.00	1	11.50	11.20	-1	1,343	-0.07%
2021/10/26	0	0.00	1	11.25	11.20	-1	1,332	-0.08%
2021/10/21	0	0.00	1	11.20	11.00	-1	1,366	-0.07%
2021/10/08	0.1	10.65	0	0.00	10.60	0.1	1,688	0.01%
2021/10/05	0	0.00	1	10.45	10.60	-1	1,752	-0.06%
2021/10/04	5	10.43	11	10.52	10.20	-6	1,738	-0.35%
2021/10/01	1	10.85	0	0.00	10.85	1	1,715	0.06%
2021/09/29	8	11.10	1	11.15	11.15	7	1,707	0.41%
2021/09/28	2	11.65	1	11.40	11.45	1	1,721	0.06%
2021/09/22	1	11.15	0	0.00	11.20	1	1,739	0.06%
2021/09/08	1	10.95	0	0.00	10.85	1	1,860	0.05%
2021/09/07	10	11.40	12	11.35	11.35	-2	1,830	-0.11%
2021/09/06	5	11.62	0	0.00	11.40	5	1,825	0.27%
2021/09/02	4	11.86	0	0.00	11.75	4	1,823	0.22%
2021/09/01	4	11.95	0	0.00	12.00	4	1,827	0.22%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/23	1	12.10	0	0.00	12.15	1	1,923	0.05%
2021/08/18	0	0.00	7	11.46	12.00	-7	1,917	-0.36%
2021/08/17	2	11.58	5	12.01	11.60	-3	1,937	-0.15%
2021/08/16	4	11.96	0	0.00	11.90	4	1,948	0.21%
2021/08/13	12	12.37	0	0.00	12.25	12	1,972	0.61%
2021/08/11	3	12.47	0	0.00	12.50	3	1,996	0.15%
2021/08/06	0	0.00	5	13.35	13.35	-5	2,058	-0.24%
2021/08/05	5	13.65	0	0.00	13.55	5	2,111	0.24%
2021/07/29	0	0.00	2	13.38	13.40	-2	2,286	-0.09%
2021/07/28	2	13.33	0	0.00	13.35	2	2,338	0.09%
2021/07/23	2	14.00	1	14.10	14.00	1	2,604	0.04%
2021/07/22	0	0.00	34	13.78	13.80	-34	2,696	-1.26%
2021/07/21	5	13.41	0	0.00	13.15	5	2,834	0.18%
2021/07/20	13	13.63	22	13.73	13.45	-9	3,015	-0.30%
2021/07/19	41	14.20	0	0.00	14.25	41	3,107	1.32%
2021/07/16	1	13.35	1	13.65	13.60	0	3,274	0.00%
2021/07/14	0	0.00	3	13.40	13.25	-3	3,524	-0.09%
2021/07/13	5	13.95	0	0.00	13.70	5	3,579	0.14%
2021/07/07	1	13.25	0	0.00	13.25	1	3,992	0.03%
2021/07/05	1	13.80	0	0.00	13.75	1	4,274	0.02%
2021/06/28	2	13.75	0	0.00	13.75	2	5,029	0.04%
2021/06/23	0	0.00	2	13.40	13.55	-2	5,450	-0.04%
2021/06/17	0	0.00	5	13.80	14.00	-5	5,734	-0.09%
2021/06/10	0	0.00	6	13.70	13.65	-6	6,348	-0.09%
2021/06/02	1	14.00	0	0.00	14.05	1	6,359	0.02%
2021/06/01	6	14.15	0	0.00	14.30	6	6,363	0.09%
2021/05/20	1	12.70	0	0.00	12.50	1	6,484	0.02%
2021/05/17	0	0.00	30	11.45	11.20	-30	6,454	-0.46%
2021/05/13	0	0.00	1	12.35	12.45	-1	6,367	-0.02%
2021/05/12	10	12.65	0	0.00	12.70	10	6,401	0.16%
2021/05/10	0	0.00	1	15.45	15.60	-1	6,320	-0.02%
2021/05/06	5	14.55	0	0.00	14.35	5	6,262	0.08%
2021/05/05	1	14.60	0	0.00	14.55	1	6,200	0.02%
2021/05/04	13	14.52	5	14.80	14.80	8	6,154	0.13%
2021/05/03	1	16.20	0	0.00	15.85	1	6,039	0.02%
2021/04/29	10	17.50	50	17.31	17.05	-40	5,940	-0.67%
2021/04/28	1	17.70	0	0.00	17.75	1	5,858	0.02%
2021/04/27	24	17.94	7	17.96	17.70	17	5,780	0.29%
2021/04/26	34	18.26	1	18.20	18.25	33	5,597	0.59%
2021/04/23	3	17.87	2	17.93	18.00	1	5,401	0.02%
2021/04/22	18	18.07	0	0.00	17.00	18	5,269	0.34%
2021/04/21	33	18.14	2	17.90	18.35	31	5,031	0.62%
2021/04/20	0	0.00	5	17.65	17.40	-5	4,900	-0.10%
2021/04/19	1	17.30	1	17.05	17.25	0	4,883	0.00%
2021/04/15	1	17.60	1	17.70	17.45	0	4,768	0.00%
2021/04/14	1	16.65	0	0.00	16.75	1	4,583	0.02%
2021/04/13	0	0.00	20	17.70	16.90	-20	4,557	-0.44%
2021/04/12	0	0.00	1	17.80	17.70	-1	4,493	-0.02%
2021/04/09	5	17.61	2	17.38	17.35	3	4,339	0.07%
2021/04/08	1	17.30	0	0.00	17.30	1	4,247	0.02%
2021/04/07	1	17.60	1	17.05	17.35	0	4,208	0.00%
2021/04/06	3	16.83	2	16.80	16.85	1	4,178	0.02%
2021/04/01	24	17.29	24	17.06	17.00	0	4,311	0.00%
2021/03/31	22	17.05	27	17.04	16.85	-5	4,099	-0.12%
2021/03/30	25	16.32	1	15.90	16.10	24	3,892	0.62%
2021/03/29	1	15.60	9	15.29	15.40	-8	3,593	-0.22%
2021/03/25	5	14.66	0	0.00	14.55	5	3,595	0.14%
2021/03/24	2	15.00	0	0.00	14.90	2	3,567	0.06%
2021/03/23	3	15.42	3	15.50	15.10	0	3,541	0.00%
2021/03/22	3	15.40	8	15.55	15.55	-5	3,447	-0.15%
2021/03/19	15	15.28	8	14.98	15.00	7	3,346	0.21%
2021/03/18	9	14.36	17	14.77	15.30	-8	3,049	-0.26%
2021/03/17	5	14.11	0	0.00	13.95	5	2,838	0.18%
2021/03/15	0	0.00	6	14.22	14.20	-6	2,941	-0.20%
2021/03/11	0	0.00	2	14.10	14.05	-2	3,131	-0.06%
2021/03/10	0	0.00	1	13.85	13.80	-1	3,338	-0.03%
2021/03/09	1	13.50	1	13.70	13.65	0	3,383	0.00%
2021/03/04	6	14.03	0	0.00	13.95	6	3,922	0.15%
2021/02/26	1	14.15	0	0.00	14.20	1	3,976	0.03%
2021/02/25	0	0.00	1	14.20	14.00	-1	3,985	-0.03%
2021/02/19	0	0.00	1	13.60	13.50	-1	4,625	-0.02%
2021/02/03	1	13.35	1	13.05	13.00	0	4,579	0.00%
2021/01/29	0.9	12.20	0	0.00	12.25	0.9	4,401	0.02%
2021/01/27	1	12.50	0	0.00	12.50	1	4,368	0.02%
2021/01/25	0	0.00	5	12.53	12.55	-5	4,361	-0.11%
2021/01/14	2	14.10	2	14.10	14.05	0	4,215	0.00%
2021/01/12	1	13.50	0	0.00	13.30	1	4,103	0.02%
2021/01/05	0	0.00	4	14.50	14.30	-4	4,033	-0.10%
2020/12/31	1	14.05	0	0.00	14.10	1	3,966	0.03%
2020/12/30	6	14.27	0	0.00	14.25	6	3,931	0.15%
2020/12/29	4	14.51	1	14.50	14.50	3	3,900	0.08%
2020/12/28	3	14.92	2	14.80	14.85	1	3,815	0.03%
2020/12/22	2	14.30	9	14.32	13.80	-7	3,450	-0.20%
2020/12/21	2	13.33	5	13.48	13.60	-3	3,323	-0.09%
2020/12/16	1	13.75	0	0.00	13.80	1	3,303	0.03%
2020/12/15	7	14.17	0	0.00	13.65	7	3,289	0.21%
2020/12/14	0	0.00	1	14.15	14.15	-1	3,262	-0.03%
2020/12/10	3	14.00	1	14.05	13.95	2	3,164	0.06%
2020/12/09	0	0.00	3	14.20	14.10	-3	3,119	-0.10%
2020/12/07	3	14.48	4	14.20	14.25	-1	3,048	-0.03%
2020/12/04	0	0.00	3	14.52	14.50	-3	2,894	-0.10%
2020/12/01	1	14.20	1	14.30	14.30	0	2,750	0.00%
2020/11/30	5	13.52	1	13.80	13.70	4	2,681	0.15%
2020/11/23	0	0.00	0.9	12.69	12.65	-0.9	2,395	-0.04%
2020/11/20	0	0.00	1	13.10	12.65	-1	2,329	-0.04%
2020/11/19	0	0.00	4	12.86	12.90	-4	1,896	-0.21%
2020/10/29	0	0.00	3	11.25	11.25	-3	1,687	-0.18%
2020/10/20	1	11.55	0	0.00	11.65	1	1,861	0.05%
2020/10/13	0	0.00	2	11.40	11.30	-2	1,825	-0.11%
2020/10/12	2	11.25	0	0.00	11.15	2	1,826	0.11%
2020/10/06	0	0.00	6	11.35	11.25	-6	1,890	-0.32%
2020/09/25	2	10.75	0	0.00	10.65	2	2,363	0.08%
2020/09/24	2	11.15	0	0.00	11.20	2	2,353	0.08%
2020/09/23	3	11.50	0	0.00	11.50	3	2,355	0.13%
2020/09/22	0	0.00	1	12.05	11.75	-1	2,363	-0.04%
2020/09/18	5	11.98	0	0.00	11.95	5	2,341	0.21%
2020/09/17	0	0.00	4	11.90	11.95	-4	2,337	-0.17%
2020/09/11	4	11.80	0	0.00	11.60	4	2,413	0.17%
2020/09/10	0	0.00	1	12.05	11.90	-1	2,400	-0.04%
2020/09/09	1	12.20	4	11.78	12.20	-3	2,363	-0.13%
2020/09/08	2	11.88	0	0.00	11.90	2	2,353	0.08%
2020/09/07	5	12.31	1	12.55	12.15	4	2,355	0.17%
2020/09/04	1	12.50	0	0.00	12.50	1	2,284	0.04%
2020/09/03	1	11.80	2	12.25	11.85	-1	2,171	-0.05%
2020/09/01	0	0.00	1	11.30	11.10	-1	2,031	-0.05%
2020/08/31	2	10.85	0	0.00	10.85	2	2,084	0.10%
2020/08/28	1	10.95	0	0.00	10.90	1	2,094	0.05%
2020/08/17	0	0.00	1	11.80	11.70	-1	2,075	-0.05%
2020/08/13	0.1	11.25	0	0.00	11.20	0.1	2,033	0.00%
2020/08/10	1	11.45	0	0.00	11.40	1	2,035	0.05%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/05	1	11.80	0	0.00	11.85	1	2,041	0.05%
2020/07/31	1	11.40	1	12.10	12.00	0	2,039	0.00%
2020/07/28	1	10.60	0	0.00	10.75	1	1,958	0.05%
2020/07/27	0	0.00	2	11.20	11.20	-2	1,951	-0.10%
2020/07/22	0	0.00	1	11.95	11.65	-1	2,039	-0.05%
2020/07/15	1	11.75	0	0.00	11.65	1	2,019	0.05%
2020/07/13	0	0.00	1	12.05	12.20	-1	2,016	-0.05%
2020/07/10	2	11.83	3	12.00	11.80	-1	2,011	-0.05%
2020/07/09	2	12.55	12	12.43	12.25	-10	1,988	-0.50%
2020/07/08	16	12.55	5	12.94	12.65	11	1,940	0.57%
2020/07/07	0	0.00	1	12.00	12.00	-1	1,684	-0.06%
2020/06/30	2	10.60	0	0.00	10.60	2	1,633	0.12%
2020/06/29	1	10.60	0	0.00	10.55	1	1,644	0.06%
2020/06/23	1	10.95	0	0.00	10.90	1	1,664	0.06%
2020/06/22	0	0.00	4	11.40	11.25	-4	1,665	-0.24%
2020/06/12	1	10.45	0	0.00	10.65	1	1,715	0.06%
2020/06/11	1	10.90	0	0.00	10.85	1	1,733	0.06%
2020/06/09	1	11.15	0	0.00	11.10	1	1,772	0.06%
2020/06/08	1	11.35	0	0.00	11.35	1	1,807	0.06%
2020/06/03	0	0.00	15	10.80	10.75	-15	1,725	-0.87%
2020/05/08	1	11.40	0	0.00	11.40	1	1,840	0.05%
2020/04/30	0	0.00	1	11.70	11.75	-1	1,808	-0.06%
2020/04/28	1	12.05	1	11.85	11.85	0	1,781	0.00%
2020/04/27	0	0.00	2	11.40	11.45	-2	1,758	-0.11%
2020/04/20	1	11.40	0	0.00	11.40	1	1,832	0.05%
2020/04/17	0	0.00	1	11.60	11.30	-1	1,833	-0.05%
2020/04/08	0	0.00	2	10.20	10.30	-2	2,025	-0.10%
2020/04/07	2	10.15	0	0.00	10.15	2	2,007	0.10%
2020/03/31	1	9.32	0	0.00	9.28	1	1,908	0.05%
2020/03/26	0	0.00	1	8.35	8.89	-1	1,865	-0.05%
2020/03/25	2	8.56	2	8.46	8.39	0	1,857	0.00%
2020/03/20	2	8.16	0	0.00	7.93	2	1,909	0.10%
2020/03/16	0	0.00	2	10.60	10.20	-2	1,821	-0.11%
2020/03/06	0	0.00	1	13.65	13.70	-1	1,661	-0.06%
2020/03/05	4	13.75	1	13.70	13.95	3	1,566	0.19%
2020/02/18	0	0.00	4	14.15	14.25	-4	1,433	-0.28%
2020/02/17	1	14.20	0	0.00	14.10	1	1,436	0.07%
2020/02/06	0	0.00	1	14.45	14.50	-1	1,466	-0.07%
2020/02/05	0	0.00	4	14.15	14.25	-4	1,462	-0.27%
2020/02/04	0.3	14.20	0	0.00	14.15	0.3	1,458	0.02%
2020/01/17	0	0.00	5	16.75	16.75	-5	1,420	-0.35%
2020/01/16	3	16.87	0	0.00	16.85	3	1,412	0.21%
2020/01/15	0	0.00	1	16.80	16.90	-1	1,402	-0.07%
2020/01/14	6	16.81	3	16.75	16.75	3	1,386	0.22%
2020/01/07	0	0.00	10	16.03	16.15	-10	1,274	-0.78%
2020/01/02	0.5	16.45	1	16.45	16.50	-0.5	1,195	-0.04%
2019/12/30	0	0.00	2	15.20	15.15	-2	1,190	-0.17%
2019/12/20	0.5	15.40	0	0.00	15.40	0.5	1,256	0.04%
2019/12/19	0.5	15.70	6	15.70	15.70	-5.5	1,270	-0.43%
2019/12/17	5	15.55	0	0.00	15.35	5	1,263	0.40%
2019/12/09	1	15.25	0	0.00	15.00	1	1,145	0.09%
2019/12/02	0	0.00	1	14.75	14.80	-1	1,150	-0.09%
2019/11/26	3	15.05	8	15.15	14.95	-5	1,223	-0.41%
2019/11/20	0.5	15.15	1	15.05	15.15	-0.5	1,188	-0.04%
2019/11/18	0	0.00	1	14.90	14.90	-1	1,175	-0.09%
2019/11/14	0	0.00	3	14.87	14.90	-3	1,175	-0.26%
2019/11/11	0	0.00	1	15.75	15.55	-1	1,126	-0.09%
2019/11/08	0	0.00	1	16.20	16.15	-1	1,134	-0.09%
2019/11/07	1	16.60	0	0.00	16.30	1	1,135	0.09%
2019/11/06	2	16.75	2	16.65	16.55	0	1,130	0.00%
2019/10/08	0.3	17.80	0	0.00	17.80	0.3	1,239	0.02%
2019/10/03	0	0.00	1	18.40	18.60	-1	1,118	-0.09%
2019/10/02	0	0.00	1	18.20	18.15	-1	1,111	-0.09%
2019/09/26	0.3	17.90	0	0.00	17.90	0.3	1,131	0.03%
2019/09/23	0.5	18.15	3	18.18	18.20	-2.5	1,185	-0.21%
2019/09/18	2	17.50	0	0.00	17.50	2	1,172	0.17%
2019/09/06	0	0.00	4	18.30	18.25	-4	1,228	-0.33%
2019/09/05	1	17.95	0	0.00	17.90	1	1,234	0.08%
2019/09/03	2	18.30	0	0.00	18.00	2	1,240	0.16%
2019/09/02	0	0.00	2	18.25	18.30	-2	1,243	-0.16%
2019/08/28	0	0.00	0	17.45	17.10	0	1,213	0.00%
2019/08/27	0	0.00	0	17.45	17.00	0	1,222	0.00%
2019/08/22	0.5	17.35	1	17.40	17.40	-0.5	1,293	-0.04%
2019/08/14	0.4	17.00	0	0.00	17.05	0.4	1,348	0.03%
2019/08/13	0.5	17.00	1	16.55	17.05	-0.5	1,349	-0.04%
2019/08/07	4	16.39	0	0.00	16.25	4	1,368	0.29%
2019/08/06	1	16.30	0.2	16.90	16.20	0.8	1,392	0.06%
2019/08/02	0	0.00	1	17.30	17.30	-1	1,409	-0.07%
2019/07/29	3	18.65	0	0.00	18.55	3	1,463	0.20%
2019/07/22	1	17.90	0	0.00	17.80	1	1,642	0.06%
2019/06/19	0	0.00	1	19.25	19.55	-1	3,892	-0.03%
2019/06/13	5	19.60	0	0.00	19.35	5	4,418	0.11%
2019/06/10	0.5	18.90	0	0.00	18.90	0.5	4,831	0.01%
2019/06/06	0	0.00	1	19.00	19.05	-1	4,885	-0.02%
2019/06/04	0.1	18.95	0	0.00	19.00	0.1	5,196	0.00%
2019/05/31	0.5	19.05	1	19.15	19.15	-0.5	5,623	-0.01%
2019/05/28	0.3	18.15	0	0.00	18.15	0.3	6,344	0.01%
2019/05/23	0	0.00	1	18.00	17.90	-1	6,798	-0.01%
2019/05/22	1	17.90	1	18.05	17.90	0	6,934	0.00%
2019/05/17	1	17.40	0	0.00	17.40	1	7,548	0.01%
2019/05/08	0	0.00	2	18.70	18.90	-2	8,707	-0.02%
2019/05/03	1	19.60	5	19.55	19.50	-4	8,868	-0.05%
2019/04/30	0	0.00	10	19.25	19.30	-10	8,840	-0.11%
2019/04/26	0	0.00	15	20.55	20.55	-15	8,746	-0.17%
2019/04/25	7	21.00	0	0.00	20.95	7	8,709	0.08%
2019/04/24	6	21.16	0	0.00	20.85	6	8,691	0.07%
2019/04/23	17	22.46	11	22.20	21.65	6	8,579	0.07%
2019/04/22	0	0.00	1	21.35	21.65	-1	8,170	-0.01%
2019/04/19	1	21.00	0	0.00	20.90	1	8,086	0.01%
2019/04/18	10	20.77	0	0.00	20.70	10	8,058	0.12%
2019/04/17	1	21.70	0	0.00	21.30	1	7,997	0.01%
2019/04/16	5	22.25	2	22.10	21.85	3	7,921	0.04%
2019/04/15	2.4	21.48	9	21.67	21.60	-6.6	7,713	-0.09%
2019/04/11	3	21.70	2	21.25	21.10	1	7,598	0.01%
2019/04/10	0	0.00	1	21.45	21.45	-1	7,498	-0.01%
2019/04/08	0	0.00	1	21.15	21.10	-1	7,475	-0.01%
2019/04/03	5	21.65	0	0.00	21.15	5	7,446	0.07%
2019/04/02	0.3	20.70	1	20.75	20.80	-0.7	7,366	-0.01%
2019/04/01	0	0.00	1	20.60	20.40	-1	7,315	-0.01%
2019/03/29	1	20.40	0	0.00	20.60	1	7,273	0.01%
2019/03/28	1	20.65	0	0.00	20.40	1	7,281	0.01%
2019/03/27	1	20.85	1	21.05	20.85	0	7,371	0.00%
2019/03/26	9	21.67	10	21.46	21.30	-1	7,649	-0.01%
2019/03/25	5	20.66	1	21.05	21.05	4	7,476	0.05%
2019/03/22	5	21.37	5	21.55	21.30	0	7,428	0.00%
2019/03/21	2.3	21.67	10	21.72	22.15	-7.7	7,226	-0.11%
2019/03/20	1	20.95	1	21.10	20.90	0	7,022	0.00%
2019/03/18	8	21.23	7	21.09	21.15	1	6,945	0.01%
2019/03/15	1	20.55	0	0.00	20.70	1	6,757	0.01%
2019/03/13	1	20.90	49	21.18	20.70	-48	6,777	-0.71%
2019/03/12	0	0.00	4	20.20	20.30	-4	6,556	-0.06%
2019/03/11	7	20.54	3	20.55	20.40	4	6,594	0.06%
2019/03/08	10	20.70	8	20.80	20.50	2	6,674	0.03%
2019/03/07	39	20.88	6	20.77	20.80	33	6,451	0.51%
2019/03/06	2	20.60	2	20.68	20.75	0	6,282	0.00%
2019/03/05	3	20.67	3	20.52	20.50	0	6,401	0.00%
2019/03/04	14.3	20.76	10	20.88	20.90	4.3	6,402	0.07%
2019/02/27	22	20.99	6	20.54	20.60	16	6,134	0.26%
2019/02/26	1	20.10	5	20.00	19.90	-4	5,759	-0.07%
2019/02/25	1	20.20	0	0.00	20.20	1	5,731	0.02%
2019/02/22	3	20.53	2	20.78	20.25	1	5,680	0.02%
2019/02/21	0	0.00	2	20.13	20.60	-2	5,529	-0.04%
2019/02/20	8	20.27	4	20.36	20.15	4	5,470	0.07%
2019/02/19	1	19.85	2	20.00	19.90	-1	5,320	-0.02%
2019/02/18	3.2	20.39	3	20.53	20.30	0.2	5,299	0.00%
2019/02/15	8	19.83	7	19.98	19.75	1	5,062	0.02%
2019/02/14	6	18.28	24	18.37	19.55	-18	4,542	-0.40%
2019/01/30	20	16.95	20	17.20	17.00	0	4,689	0.00%
2019/01/29	20	16.95	0	0.00	17.05	20	4,771	0.42%
2019/01/25	0.5	17.10	1	17.05	17.10	-0.5	5,187	-0.01%
2019/01/24	0	0.00	5	16.40	16.40	-5	5,139	-0.10%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/22	1	16.25	0	0.00	16.20	1	5,487	0.02%
2019/01/21	0	0.00	99	16.80	16.60	-99	5,589	-1.77%
2019/01/15	0	0.00	3	16.47	16.55	-3	5,809	-0.05%
2019/01/14	45	16.10	0	0.00	15.90	45	5,862	0.77%
2019/01/11	0.5	16.10	46	16.30	16.15	-45.5	5,895	-0.77%
2019/01/09	0.5	16.30	0	0.00	16.40	0.5	5,954	0.01%
2019/01/08	0	0.00	1	16.40	16.30	-1	5,981	-0.02%
2019/01/04	50	15.50	8	15.35	15.60	42	6,167	0.68%
2019/01/03	3	16.37	3	16.40	16.20	0	6,201	0.00%
2018/12/28	1	16.35	0.1	16.25	16.05	0.9	6,500	0.01%
2018/12/27	0.5	16.50	1	16.70	16.50	-0.5	6,529	-0.01%
2018/12/26	1	16.35	1	16.65	16.35	0	6,578	0.00%
2018/12/25	3	16.47	0	0.00	16.50	3	6,623	0.05%
2018/12/22	0.1	17.20	0	0.00	17.15	0.1	6,778	0.00%
2018/12/21	0	0.00	1	17.20	17.30	-1	6,885	-0.01%
2018/12/20	10.7	17.62	11	17.65	17.15	-0.3	7,010	0.00%
2018/12/19	3	18.57	2	18.75	18.35	1	6,916	0.01%
2018/12/18	0	0.00	54	17.36	17.50	-54	6,619	-0.82%
2018/12/14	1	16.65	0	0.00	16.90	1	6,543	0.02%
2018/12/13	0.3	17.15	0	0.00	17.10	0.3	6,541	0.00%
2018/12/11	2	16.93	1	16.75	16.85	1	6,585	0.02%
2018/12/10	2	16.80	0	0.00	16.70	2	6,789	0.03%
2018/12/07	107	17.29	0	0.00	17.40	107	6,846	1.56%	大買/鉅額交易
2018/12/06	1	17.05	0	0.00	16.80	1	6,864	0.01%
2018/12/05	0	0.00	5	18.00	18.30	-5	6,779	-0.07%
2018/12/04	1	18.60	1	19.00	18.50	0	6,829	0.00%
2018/12/03	0.3	18.50	1	18.70	18.50	-0.7	6,770	-0.01%
2018/11/30	1	17.85	2	18.03	17.85	-1	6,647	-0.02%
2018/11/29	2	17.68	14.3	17.90	17.60	-12.3	6,593	-0.19%
2018/11/28	5	17.93	4	17.84	17.70	1	6,479	0.02%
2018/11/27	0	0.00	4	16.99	17.20	-4	6,256	-0.06%
2018/11/26	6	16.50	0	0.00	16.55	6	6,309	0.10%
2018/11/23	0	0.00	0.3	16.55	16.35	-0.3	6,312	0.00%
2018/11/22	4	16.79	2.2	17.16	16.65	1.8	6,292	0.03%
2018/11/21	1	17.10	11	16.78	17.10	-10	6,290	-0.16%
2018/11/20	18	17.16	6	17.11	16.80	12	6,274	0.19%
2018/11/19	0.3	17.10	0	0.00	17.10	0.3	6,144	0.00%
2018/11/15	7	17.20	2.3	16.71	16.50	4.7	6,016	0.08%
2018/11/14	1	16.85	0	0.00	17.00	1	5,907	0.02%
2018/11/13	0	0.00	3	16.50	17.00	-3	5,903	-0.05%
2018/11/12	7	17.26	3	16.83	16.80	4	5,826	0.07%
2018/11/09	4.3	16.85	4	16.86	17.15	0.3	5,681	0.01%
2018/11/08	2	16.68	0	0.00	16.45	2	5,594	0.04%
2018/11/07	0	0.00	5	16.40	16.30	-5	5,495	-0.09%
2018/11/05	8	16.70	8	16.87	16.70	0	5,505	0.00%
2018/11/02	7	16.09	1	16.70	16.70	6	5,372	0.11%
2018/11/01	0	0.00	1	15.05	15.60	-1	5,116	-0.02%
2018/10/31	1	15.55	0	0.00	15.30	1	5,056	0.02%
2018/10/29	0	0.00	1	14.50	14.70	-1	4,883	-0.02%
2018/10/22	3	14.65	3	15.13	15.60	0	4,969	0.00%
2018/10/17	0.2	14.80	0	0.00	14.70	0.2	5,450	0.00%
2018/10/12	1	14.90	0	0.00	14.75	1	6,200	0.02%
2018/10/11	0	0.00	0.3	15.25	15.25	-0.3	6,345	0.00%
2018/10/08	2	18.85	0.3	18.30	18.30	1.7	6,201	0.03%
2018/10/02	3	21.65	0	0.00	20.35	3	6,449	0.05%
2018/10/01	0	0.00	0.1	22.00	21.55	-0.1	6,685	0.00%
2018/09/27	1.4	20.99	2	21.53	21.60	-0.6	6,970	-0.01%
2018/09/26	0	0.00	3	21.15	21.20	-3	6,871	-0.04%
2018/09/17	5	20.80	2	20.90	20.75	3	8,141	0.04%
2018/09/14	10	21.08	7	21.39	21.60	3	8,374	0.04%
2018/09/05	2.4	23.54	1	23.00	23.00	1.4	10,385	0.01%
2018/08/31	5	24.18	2	24.40	24.00	3	10,473	0.03%
2018/08/29	0.6	23.25	2	23.40	23.25	-1.4	10,383	-0.01%
2018/08/28	0	0.00	1	23.15	23.05	-1	10,426	-0.01%
2018/08/23	1	22.40	0	0.00	22.35	1	10,675	0.01%
2018/08/15	3	22.58	5	22.80	22.25	-2	11,171	-0.02%
2018/08/14	3.2	23.32	3	23.50	23.35	0.2	11,104	0.00%
2018/08/13	4	23.05	19	23.08	22.75	-15	11,218	-0.13%
2018/08/10	6	26.04	5	25.45	24.80	1	11,066	0.01%
2018/08/09	8	25.89	0	0.00	25.80	8	11,022	0.07%
2018/08/07	2	26.80	0	0.00	26.80	2	11,112	0.02%
2018/08/06	4	26.99	0	0.00	26.80	4	11,158	0.04%
2018/08/03	1	27.10	10	27.50	27.80	-9	11,206	-0.08%
2018/08/02	13	27.97	17	28.00	27.10	-4	11,191	-0.04%
2018/08/01	10	28.55	0	0.00	28.65	10	11,116	0.09%
2018/07/30	13	28.55	1	29.25	28.60	12	11,145	0.11%
2018/07/27	0	0.00	3	29.35	29.50	-3	11,101	-0.03%
2018/07/26	2	28.88	0	0.00	28.75	2	11,048	0.02%
2018/07/25	0	0.00	1	30.00	29.20	-1	10,983	-0.01%
2018/07/24	4	29.86	4	29.81	29.75	0	10,894	0.00%
2018/07/23	16	29.24	7	29.87	29.00	9	10,692	0.08%
2018/07/20	14	29.54	24	29.69	30.25	-10	10,404	-0.10%
2018/07/19	3	28.00	3	28.35	28.50	0	9,941	0.00%
2018/07/18	5	28.26	13	29.11	28.15	-8	9,977	-0.08%
2018/07/17	4	27.35	0	0.00	27.50	4	9,791	0.04%
2018/07/16	7	28.01	0	0.00	27.75	7	9,749	0.07%
2018/07/13	2	28.43	11	29.15	28.50	-9	9,704	-0.09%
2018/07/12	12	28.47	0	0.00	28.20	12	9,610	0.12%
2018/07/11	8	28.70	0	0.00	28.70	8	9,559	0.08%
2018/07/10	6	28.36	2	28.73	28.80	4	9,516	0.04%
2018/07/09	12	28.86	3	28.83	28.90	9	9,332	0.10%
2018/07/06	1	28.00	22	27.03	29.10	-21	8,951	-0.23%
2018/07/05	3	26.73	13	27.28	26.70	-10	8,674	-0.12%
2018/07/04	0	0.00	2	27.60	26.40	-2	8,667	-0.02%
2018/07/03	2	27.60	18	27.44	27.10	-16	8,645	-0.19%
2018/07/02	12	28.83	7	28.93	28.30	5	8,549	0.06%
2018/06/29	18	28.79	22	29.08	28.70	-4	8,516	-0.05%
2018/06/28	16	28.74	8	29.35	27.90	8	8,497	0.09%
2018/06/27	23	28.13	22	28.69	29.25	1	8,282	0.01%
2018/06/26	10	28.31	22	28.47	28.40	-12	7,862	-0.15%
2018/06/25	11	29.04	0	0.00	27.90	11	7,912	0.14%
2018/06/22	45	31.60	26	30.98	30.00	19	7,719	0.25%
2018/06/21	26	30.79	39	30.80	31.15	-13	7,077	-0.18%
2018/06/20	50.2	28.26	24	28.53	28.90	26.2	6,337	0.41%
2018/06/19	1	26.65	4	26.30	26.95	-3	5,755	-0.05%
2018/06/15	0.2	25.25	2	25.55	25.15	-1.8	5,566	-0.03%
2018/06/14	12	26.53	4	26.60	26.10	8	5,531	0.14%
2018/06/13	1	25.65	0	0.00	25.45	1	5,452	0.02%
2018/06/12	0.2	25.45	0	0.00	25.45	0.2	5,472	0.00%
2018/06/11	1.2	25.68	0	0.00	25.35	1.2	5,462	0.02%
2018/06/08	2	26.00	0	0.00	26.00	2	5,461	0.04%
2018/06/06	1	27.00	1	26.95	27.05	0	5,647	0.00%
2018/06/05	2	26.78	5	26.93	26.65	-3	5,842	-0.05%
2018/06/04	4.2	26.11	1	27.10	26.10	3.2	5,868	0.05%
2018/06/01	2	26.75	1	26.90	26.90	1	5,796	0.02%
2018/05/31	6	27.50	3.2	28.31	26.50	2.8	5,749	0.05%
2018/05/30	11	29.10	7	29.74	28.35	4	5,640	0.07%
2018/05/29	2	28.90	4	28.69	28.90	-2	5,324	-0.04%
2018/05/28	3	26.30	3	26.35	26.30	0	5,210	0.00%
2018/05/24	1	27.00	0	0.00	26.65	1	5,281	0.02%
2018/05/23	1.4	26.60	0	0.00	26.60	1.4	5,324	0.03%
2018/05/22	2	27.35	5	27.50	27.05	-3	5,393	-0.06%
2018/05/21	10.6	26.99	6	27.78	27.80	4.6	5,422	0.08%
2018/05/18	3	25.85	2	26.70	25.90	1	5,355	0.02%
2018/05/17	2	27.55	0	0.00	26.55	2	5,550	0.04%
2018/05/11	2.5	26.40	2	26.08	26.65	0.5	6,014	0.01%
2018/05/10	1	25.20	3	25.90	25.20	-2	5,914	-0.03%
2018/05/09	0.2	24.50	2	24.80	24.60	-1.8	5,892	-0.03%
2018/05/08	0	0.00	1	25.00	25.05	-1	5,890	-0.02%
2018/05/07	0.6	25.05	2	24.95	25.05	-1.4	5,933	-0.02%
2018/05/03	0	0.00	1	24.00	23.85	-1	5,928	-0.02%
2018/04/30	0	0.00	2	22.95	23.25	-2	5,972	-0.03%
2018/04/27	4.1	21.79	2	22.50	22.30	2.1	6,007	0.04%
2018/04/26	1	21.00	0	0.00	21.00	1	6,148	0.02%
2018/04/25	0.2	21.70	0	0.00	21.60	0.2	6,620	0.00%
2018/04/24	10.5	19.61	11	19.63	20.90	-0.5	6,808	-0.01%
2018/04/23	2	20.50	0	0.00	21.00	2	6,836	0.03%
2018/04/20	0	0.00	4	22.40	22.65	-4	7,062	-0.06%
2018/04/19	3	22.40	3	22.35	22.55	0	7,196	0.00%
2018/04/16	7	24.12	10	24.35	23.20	-3	7,687	-0.04%
2018/04/13	0	0.00	0.1	23.00	23.00	-0.1	8,000	0.00%
2018/04/12	5	23.20	10	23.10	23.10	-5	8,475	-0.06%
2018/04/11	5	23.50	6	23.41	23.40	-1	8,792	-0.01%
2018/04/10	25.3	23.44	15	23.22	23.00	10.3	9,255	0.11%
2018/04/09	0	0.00	1	24.70	24.35	-1	9,832	-0.01%
2018/03/31	12.1	27.13	12	27.20	27.20	0.1	11,562	0.00%
2018/03/28	33	26.45	31	25.86	25.90	2	11,759	0.02%
2018/03/27	0	0.00	1	25.85	26.05	-1	11,555	-0.01%
2018/03/26	1	23.50	0	0.00	23.70	1	11,556	0.01%
2018/03/23	3	24.33	0	0.00	24.00	3	11,587	0.03%
2018/03/20	1	26.75	1	27.05	26.80	0	12,025	0.00%
2018/03/14	0.2	27.40	0	0.00	27.55	0.2	13,175	0.00%
2018/03/13	3.2	27.72	3	28.40	27.65	0.2	13,221	0.00%
2018/03/12	5	28.29	5	27.97	28.20	0	13,332	0.00%
2018/03/09	24.3	26.14	25	26.61	26.70	-0.8	13,288	-0.01%
2018/03/08	2	27.93	0.4	27.60	27.55	1.6	13,430	0.01%
2018/03/06	0	0.00	1	29.00	28.85	-1	13,904	-0.01%
2018/03/05	2	29.03	0	0.00	28.20	2	14,295	0.01%
2018/03/02	1	29.40	0	0.00	29.30	1	14,638	0.01%
2018/03/01	1	29.90	0	0.00	30.20	1	14,737	0.01%
2018/02/27	0.3	29.90	0	0.00	29.90	0.3	15,070	0.00%
2018/02/26	2.7	30.66	5	30.54	30.40	-2.3	15,303	-0.01%
2018/02/23	2.6	30.11	1	30.55	30.10	1.6	15,273	0.01%
2018/02/22	0.2	30.55	1	30.50	30.50	-0.8	15,393	-0.01%
2018/02/21	0.3	29.70	1	29.05	29.70	-0.7	15,313	0.00%
2018/02/12	4	27.79	8	27.74	27.80	-4	15,343	-0.03%
2018/02/09	6	25.88	4	26.58	26.60	2	15,288	0.01%
2018/02/08	16	29.54	14.2	28.73	28.65	1.8	15,097	0.01%
2018/02/07	3.3	29.15	19	29.62	28.20	-15.7	14,990	-0.10%
2018/02/06	5	29.57	0	0.00	29.35	5	15,184	0.03%
2018/02/05	10	32.42	2	32.83	32.60	8	14,999	0.05%
2018/02/02	1	35.50	1	35.30	35.45	0	14,916	0.00%
2018/02/01	1	35.30	0	0.00	35.30	1	14,938	0.01%
2018/01/30	5	36.62	2	37.23	35.60	3	15,085	0.02%
2018/01/29	2	36.43	1.2	35.60	36.30	0.8	15,087	0.01%
2018/01/26	2.2	35.25	0	0.00	35.20	2.2	15,090	0.01%
2018/01/25	1	36.30	0	0.00	35.80	1	15,332	0.01%
2018/01/24	11	36.21	0	0.00	36.05	11	15,375	0.07%
2018/01/23	2	36.33	0.2	36.00	36.00	1.9	15,722	0.01%
2018/01/22	7.1	36.66	5	36.47	37.00	2.1	15,884	0.01%
2018/01/19	17.1	36.76	6	37.47	35.80	11.1	15,980	0.07%
2018/01/18	9	40.43	8	39.79	39.55	1	15,534	0.01%
2018/01/17	2	40.90	1	40.95	40.95	1	15,414	0.01%
2018/01/16	7	41.73	9	41.63	41.30	-2	15,409	-0.01%
2018/01/15	6	39.93	1	40.10	40.10	5	15,291	0.03%
2018/01/12	12.2	41.05	8	41.54	40.25	4.2	15,232	0.03%
2018/01/11	3	40.45	5	40.17	39.80	-2	15,086	-0.01%
2018/01/10	1	40.50	0	0.00	40.20	1	15,058	0.01%
2018/01/09	18	40.56	20	39.63	41.20	-2	15,144	-0.01%
2018/01/08	20	42.01	31	42.38	40.50	-11	15,071	-0.07%
2018/01/05	1	44.50	4	44.96	44.35	-3	14,699	-0.02%
2018/01/04	4	44.90	4	45.13	44.15	0	14,418	0.00%
2018/01/03	5	44.09	2	43.70	44.80	3	13,966	0.02%
2018/01/02	30	39.37	33	40.00	40.75	-3	13,344	-0.02%