達運 (6120)-元大-城東券商分點個股進出

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
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
1,708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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/06/11	1	16.00	1	16.05	15.90	0	8,918	0.00%
2024/05/30	1	16.40	0	0.00	16.05	1	10,042	0.01%
2024/05/29	1	16.70	0	0.00	16.45	1	9,999	0.01%
2024/05/28	4	16.83	7	16.70	16.60	-3	9,952	-0.03%
2024/05/27	0	0.00	5	16.41	16.15	-5	9,811	-0.05%
2024/05/23	1	15.55	0	0.00	15.35	1	9,802	0.01%
2024/05/22	0	0.00	2	15.75	15.70	-2	9,862	-0.02%
2024/05/21	0	0.00	0.6	15.35	15.35	-0.6	9,879	-0.01%
2024/05/20	1	15.50	0	0.00	15.45	1	9,928	0.01%
2024/05/16	3	15.57	0	0.00	15.70	3	10,175	0.03%
2024/05/14	1.1	15.52	0	0.00	15.50	1.1	10,575	0.01%
2024/05/09	10	16.00	6	15.95	15.80	4	10,793	0.04%
2024/05/08	6	15.68	0	0.00	15.65	6	10,798	0.06%
2024/05/06	0	15.70	0	0.00	15.60	0	10,907	0.00%
2024/05/03	15	15.79	5	15.85	15.45	10	10,980	0.09%
2024/04/30	2	17.35	0	0.00	17.00	2	10,716	0.02%
2024/04/29	0	0.00	1	17.40	17.50	-1	10,872	-0.01%
2024/04/26	1	16.85	3	17.12	17.00	-2	10,955	-0.02%
2024/04/25	4	16.91	10	17.00	16.85	-6	11,515	-0.05%
2024/04/24	2	16.90	0	0.00	16.80	2	12,382	0.02%
2024/04/23	1	17.30	14	17.21	16.70	-13	12,508	-0.10%
2024/04/22	2	16.25	1	16.30	16.80	1	12,501	0.01%
2024/04/18	8	15.92	0	0.00	15.90	8	13,006	0.06%
2024/04/17	6	15.73	1	15.75	15.60	5	14,719	0.03%
2024/04/16	2	15.50	0	0.00	15.60	2	15,102	0.01%
2024/04/12	1	17.10	0	0.00	16.75	1	15,296	0.01%
2024/04/10	15	17.50	10	17.70	17.55	5	15,264	0.03%
2024/04/09	3	17.68	18	17.76	17.25	-15	15,120	-0.10%
2024/04/08	31	19.01	3	18.20	17.90	28	14,805	0.19%
2024/04/03	1	18.45	8	17.89	18.60	-7	13,686	-0.05%
2024/04/02	8	17.25	13	17.47	16.95	-5	12,806	-0.04%
2024/04/01	0	0.00	1	16.55	16.55	-1	12,262	-0.01%
2024/03/22	3	15.90	0	0.00	15.95	3	11,882	0.03%
2024/03/20	0	0.00	1	15.80	15.65	-1	11,799	-0.01%
2024/03/19	1	15.95	0	0.00	15.85	1	11,777	0.01%
2024/03/13	0	0.00	5	16.65	15.95	-5	11,681	-0.04%
2024/03/12	5	16.50	2	16.90	16.95	3	11,466	0.03%
2024/03/11	3	16.30	17	16.31	16.50	-14	11,000	-0.13%
2024/03/08	0	0.00	1	15.00	15.00	-1	10,733	-0.01%
2024/03/07	10	15.35	5	15.45	15.35	5	10,660	0.05%
2024/03/06	1	15.80	7	16.16	15.60	-6	10,579	-0.06%
2024/03/05	0	0.00	20	15.95	16.05	-20	10,524	-0.19%
2024/03/04	10	15.60	0	15.50	15.50	10	10,356	0.10%
2024/03/01	10	15.45	0	0.00	15.40	10	10,307	0.10%
2024/02/27	7	16.03	1	15.85	15.80	6	10,237	0.06%
2024/02/26	5	16.00	0	0.00	16.20	5	10,170	0.05%
2024/02/23	2	16.25	1	16.45	16.20	1	10,157	0.01%
2024/02/21	2	16.63	0	0.00	16.50	2	10,022	0.02%
2024/02/20	10	16.85	0	0.00	16.65	10	9,965	0.10%
2024/02/19	1	17.10	0	0.00	16.85	1	9,869	0.01%
2024/02/16	0	0.00	10	16.95	17.10	-10	9,692	-0.10%
2024/02/15	1	16.45	12	16.35	16.30	-11	9,410	-0.12%
2024/02/05	3	15.60	1	15.75	15.75	2	9,238	0.02%
2024/02/02	1	15.45	1	15.50	15.50	0	9,147	0.00%
2024/02/01	2	15.33	20	15.30	15.35	-18	9,110	-0.20%
2024/01/31	2	15.83	1	15.50	15.50	1	9,015	0.01%
2024/01/30	3	16.03	0	0.00	16.10	3	8,903	0.03%
2024/01/29	1	15.75	0	0.00	15.85	1	8,780	0.01%
2024/01/26	1	16.25	1	15.80	15.80	0	8,713	0.00%
2024/01/25	1	16.35	1	16.00	15.95	0	8,589	0.00%
2024/01/24	10	16.25	0	0.00	16.25	10	8,453	0.12%
2024/01/23	7	16.81	1	16.40	16.40	6	8,338	0.07%
2024/01/22	10	16.95	0	0.00	16.45	10	8,093	0.12%
2024/01/19	9	17.06	9	17.29	16.90	0	7,868	0.00%
2024/01/18	19	16.97	30	17.26	17.45	-11	7,224	-0.15%
2024/01/17	1	16.00	6	15.93	15.90	-5	6,305	-0.08%
2024/01/16	10	16.55	1	16.35	16.40	9	6,114	0.15%
2024/01/15	3	16.93	78	17.01	16.80	-75	5,822	-1.29%
2024/01/12	36	16.68	47	16.60	16.80	-11	5,465	-0.20%
2024/01/11	115	16.87	59	17.11	16.45	56	4,982	1.12%	大買/
2024/01/10	24	15.98	1	16.15	16.25	23	3,206	0.72%
2024/01/09	8	15.04	26	14.89	14.80	-18	2,785	-0.65%
2024/01/04	6	14.30	1	14.30	14.15	5	2,574	0.19%
2024/01/03	2	13.75	0	0.00	13.75	2	2,566	0.08%
2024/01/02	1	13.40	0	0.00	13.40	1	2,594	0.04%
2023/12/27	0	0.00	10	13.45	13.55	-10	2,957	-0.34%
2023/12/22	0	0.00	1	13.40	13.25	-1	3,109	-0.03%
2023/12/20	0	0.00	8	13.40	13.50	-8	3,214	-0.25%
2023/12/19	0	0.00	10	13.30	13.30	-10	3,325	-0.30%
2023/12/15	2	13.65	0	0.00	13.65	2	3,401	0.06%
2023/11/29	0.1	13.90	0	0.00	13.85	0.1	5,040	0.00%
2023/11/17	0	0.00	3	13.70	13.75	-3	5,101	-0.06%
2023/11/16	1	13.85	0	0.00	13.60	1	5,154	0.02%
2023/11/15	2	13.73	0	0.00	13.65	2	5,166	0.04%
2023/11/07	0	0.00	1	13.95	13.90	-1	5,473	-0.02%
2023/10/24	2	14.10	0	0.00	14.15	2	6,379	0.03%
2023/10/12	30	14.95	0	0.00	14.85	30	7,571	0.40%
2023/10/11	0	0.00	0	15.20	14.75	0	7,913	0.00%
2023/10/06	0	0.00	1	16.20	15.90	-1	8,521	-0.01%
2023/10/05	2	16.45	10	16.30	16.30	-8	9,007	-0.09%
2023/09/28	1	16.00	4	15.90	15.80	-3	9,746	-0.03%
2023/09/25	1	16.05	0	16.00	16.05	1	9,699	0.01%
2023/09/21	0	0.00	13	15.45	15.45	-13	9,548	-0.14%
2023/09/18	14	16.24	1	16.20	16.10	13	9,959	0.13%
2023/09/14	3	15.80	25	16.02	15.70	-22	10,989	-0.20%
2023/09/13	0	0.00	310	14.59	14.95	-310	11,493	-2.70%	大賣/鉅額交易
2023/09/12	10	14.75	4	15.58	14.50	6	11,354	0.05%
2023/09/11	2	15.50	0	0.00	15.50	2	10,920	0.02%
2023/09/08	0	0.00	60	13.95	14.10	-60	10,897	-0.55%
2023/09/07	0	0.00	14	14.09	14.10	-14	10,884	-0.13%
2023/08/25	0	0.00	5	14.70	14.70	-5	10,884	-0.05%
2023/08/11	0	0.00	5	15.24	15.30	-5	10,457	-0.05%
2023/08/10	181	14.74	8.5	14.65	14.70	172.5	10,312	1.67%	大買/鉅額交易
2023/08/09	27	15.10	0	0.00	15.10	27	10,074	0.27%
2023/08/08	5	16.85	5	16.80	16.75	0	9,895	0.00%
2023/08/02	10	16.10	0	0.00	16.15	10	9,702	0.10%
2023/08/01	0	0.00	0.5	16.65	16.65	-0.5	9,609	-0.01%
2023/07/28	20	16.90	0	0.00	16.95	20	9,484	0.21%
2023/07/27	57	17.45	36	17.18	17.20	21	9,398	0.22%
2023/07/26	51	16.52	0	0.00	16.45	51	9,213	0.55%
2023/07/25	0	0.00	0.2	17.30	17.65	-0.2	8,969	0.00%
2023/07/24	40	17.15	17	17.55	17.25	23	8,812	0.26%
2023/07/21	5	17.80	6	17.90	17.70	-1	8,670	-0.01%
2023/07/20	26	19.32	5	18.90	18.90	21	8,434	0.25%
2023/07/19	7	19.10	4	19.25	19.20	3	8,219	0.04%
2023/07/18	111	18.96	22	18.68	18.20	89	7,875	1.13%	大買/
2023/07/17	26	19.04	1	19.20	18.95	25	7,689	0.33%
2023/07/14	26	18.89	0	0.00	18.75	26	7,505	0.35%
2023/07/13	9	19.90	29	19.95	19.15	-20	7,164	-0.28%
2023/07/12	5	18.60	7	18.32	18.90	-2	6,415	-0.03%
2023/07/11	0	0.00	5	18.00	17.70	-5	5,935	-0.08%
2023/07/10	17	17.28	13	17.02	17.50	4	5,248	0.08%
2023/07/07	0	0.00	4.4	15.72	15.95	-4.4	4,908	-0.09%
2023/07/06	5	15.40	0	0.00	15.40	5	4,824	0.10%
2023/07/04	15	15.03	0	0.00	14.90	15	4,762	0.31%
2023/07/03	9	15.48	0	0.00	15.25	9	4,747	0.19%
2023/06/28	10	14.65	1	14.70	14.55	9	4,674	0.19%
2023/06/27	6	14.50	0	0.00	14.40	6	4,644	0.13%
2023/06/26	8	15.71	0	0.00	15.25	8	4,497	0.18%
2023/06/21	23	16.06	3	16.03	15.85	20	4,000	0.50%
2023/06/20	3	14.95	39	14.89	15.55	-36	3,047	-1.18%
2023/06/19	35	14.23	42	13.95	14.15	-7	2,575	-0.27%
2023/06/14	1	11.30	0	0.00	11.25	1	1,665	0.06%
2023/05/19	0	0.00	2	10.40	10.30	-2	1,518	-0.13%
2023/04/19	1	11.25	0	0.00	11.10	1	1,569	0.06%
2023/04/17	0	0.00	10	11.25	11.35	-10	1,495	-0.67%
2023/03/23	0	0.00	20	10.45	10.45	-20	1,223	-1.63%
2023/03/22	20	10.85	20	10.60	10.60	0	1,209	0.00%
2023/03/21	20.2	10.70	0	0.00	10.60	20.2	1,145	1.76%
2023/03/20	1	10.10	0	0.00	10.00	1	1,074	0.09%
2023/03/01	10	10.30	1	10.15	10.15	9	1,012	0.89%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/23	0	0.00	2	10.40	10.30	-2	964	-0.21%
2023/02/22	0	0.00	3	10.22	10.30	-3	939	-0.32%
2023/02/21	0	0.00	2	10.10	10.05	-2	891	-0.22%
2023/02/20	0	0.00	1	10.25	10.20	-1	868	-0.12%
2023/02/15	0	0.00	7	9.79	9.85	-7	795	-0.88%
2023/02/10	0	9.54	0	0.00	9.57	0	737	0.00%
2023/02/09	1	9.60	0	0.00	9.52	1	724	0.14%
2023/02/08	0	9.65	0	0.00	9.63	0	719	0.00%
2023/02/03	1	9.21	0	0.00	9.25	1	636	0.16%
2023/01/31	0	0.00	12	9.07	9.07	-12	624	-1.92%
2023/01/16	1	8.78	0	0.00	8.70	1	625	0.16%
2023/01/10	1	8.98	0	0.00	8.97	1	612	0.16%
2022/12/26	0	0.00	0.7	8.99	8.99	-0.7	704	-0.10%
2022/12/14	3	9.08	3	9.15	9.08	0	804	0.00%
2022/12/07	0	0.00	1	9.02	9.00	-1	821	-0.12%
2022/11/30	1	9.22	0	0.00	9.11	1	841	0.12%
2022/11/25	0	0.00	2	9.19	9.10	-2	957	-0.21%
2022/11/14	0	0.00	0	9.25	9.26	0	1,339	0.00%
2022/11/10	1	8.95	0	0.00	8.95	1	1,346	0.07%
2022/11/08	1	9.00	0	0.00	8.95	1	1,411	0.07%
2022/11/04	1	8.89	0	0.00	8.98	1	1,463	0.07%
2022/10/31	0	0.00	2	8.65	8.60	-2	1,496	-0.13%
2022/10/28	0	0.00	1	8.55	8.56	-1	1,522	-0.07%
2022/10/27	0	0.00	2	8.97	8.91	-2	1,516	-0.13%
2022/10/26	1	8.90	4	8.95	8.85	-3	1,525	-0.20%
2022/10/21	0	0.00	4	8.76	8.75	-4	1,552	-0.26%
2022/10/12	0	0.00	2	9.05	9.01	-2	1,631	-0.12%
2022/10/11	0	9.08	1	9.03	9.05	-1	1,643	-0.06%
2022/09/30	0	0.00	4	8.80	8.80	-4	1,678	-0.24%
2022/09/26	1.1	8.95	19	8.70	8.59	-17.9	1,707	-1.05%
2022/09/23	0.1	9.24	0	0.00	9.12	0.1	1,703	0.00%
2022/09/19	0.1	9.39	0	0.00	9.31	0.1	1,773	0.01%
2022/09/12	1	9.41	0	0.00	9.40	1	1,896	0.05%
2022/09/06	13	9.47	0	0.00	9.45	13	1,940	0.67%
2022/09/05	5	9.69	0	0.00	9.60	5	1,962	0.25%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	2	10.40	0	0.00	10.30	2	1,961	0.10%
2022/08/29	0	0.00	1	10.20	10.15	-1	1,769	-0.06%
2022/08/26	1	10.50	0	0.00	10.45	1	1,870	0.05%
2022/08/23	0.1	10.30	0	0.00	10.20	0.1	2,440	0.00%
2022/08/16	1	10.40	0	0.00	10.35	1	2,798	0.04%
2022/08/10	0	0.00	5	10.15	10.10	-5	3,125	-0.16%
2022/08/08	1	10.00	0	0.00	10.05	1	3,139	0.03%
2022/08/03	1	10.05	0	0.00	9.96	1	3,145	0.03%
2022/08/02	5	10.10	0	0.00	10.10	5	3,148	0.16%
2022/07/29	0	0.00	3	10.20	10.15	-3	3,139	-0.10%
2022/07/26	3	10.05	0	0.00	10.10	3	3,138	0.10%
2022/07/22	1	10.05	0	0.00	10.10	1	3,132	0.03%
2022/07/18	1	9.66	0	0.00	9.80	1	3,153	0.03%
2022/07/12	2.1	9.00	0	0.00	8.91	2.1	3,182	0.06%
2022/07/06	0	9.10	0	0.00	9.02	0	3,190	0.00%
2022/07/01	0	0.00	32	9.33	9.06	-32	3,223	-0.99%
2022/06/30	4	9.80	0	0.00	9.68	4	3,217	0.12%
2022/06/24	0	0.00	49	10.10	10.00	-49	3,266	-1.50%
2022/06/23	0	0.00	20	10.10	9.85	-20	3,276	-0.61%
2022/06/22	0.1	9.80	0	0.00	9.76	0.1	3,260	0.00%
2022/06/21	0.2	9.82	0	0.00	10.05	0.2	3,260	0.01%
2022/06/20	1.2	9.98	0	0.00	9.66	1.2	3,264	0.04%
2022/06/17	0.1	10.10	0	0.00	10.10	0.1	3,231	0.00%
2022/06/14	1	10.05	0	0.00	10.20	1	3,260	0.03%
2022/06/13	3	10.18	0	0.00	10.15	3	3,251	0.09%
2022/06/10	0.1	10.60	0	0.00	10.45	0.1	3,247	0.00%
2022/06/08	0	0.00	1	10.65	10.65	-1	3,197	-0.03%
2022/06/07	1	10.55	0	0.00	10.50	1	3,216	0.03%
2022/06/02	0	0.00	1	10.75	10.75	-1	3,155	-0.03%
2022/06/01	20	10.85	1	10.70	10.70	19	2,944	0.65%
2022/05/31	3	10.75	1	10.65	10.65	2	2,886	0.07%
2022/05/30	20	10.45	0	0.00	10.40	20	2,659	0.75%
2022/05/24	5	10.25	0	0.00	10.25	5	2,575	0.19%
2022/05/23	5	11.25	2	11.10	10.90	3	2,451	0.12%
2022/05/18	0	0.00	2	11.25	11.15	-2	2,169	-0.09%
2022/05/12	1	10.15	0	0.00	10.00	1	2,207	0.05%
2022/05/09	0.1	10.45	0	0.00	10.30	0.1	2,352	0.00%
2022/05/06	2	10.65	0	0.00	10.75	2	2,403	0.08%
2022/05/05	5	11.10	0	0.00	10.85	5	2,445	0.20%
2022/05/04	0.1	10.65	0	0.00	10.65	0.1	2,457	0.00%
2022/04/28	1	10.80	0	0.00	10.80	1	2,560	0.04%
2022/04/27	1	10.35	0	0.00	10.70	1	2,599	0.04%
2022/04/26	0.1	10.85	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	1.1	10.75	0	0.00	10.75	1.1	2,627	0.04%
2022/04/12	2.1	11.00	0	0.00	11.05	2.1	4,330	0.05%
2022/04/11	0.1	11.25	0	0.00	11.15	0.1	4,688	0.00%
2022/04/07	5.1	11.61	0	0.00	11.45	5.1	6,608	0.08%
2022/04/01	1	11.95	0	0.00	11.95	1	7,088	0.01%
2022/03/30	10	12.25	0	0.00	12.25	10	7,207	0.14%
2022/03/25	5	12.80	0	0.00	12.85	5	7,848	0.06%
2022/03/24	0	0.00	2	13.00	12.95	-2	7,888	-0.03%
2022/03/21	15	13.05	0	0.00	12.90	15	9,065	0.17%
2022/03/16	0	0.00	1	13.20	12.75	-1	10,964	-0.01%
2022/03/08	3	12.27	2	12.40	12.15	1	11,217	0.01%
2022/03/03	1	13.15	1	13.00	13.00	0	11,300	0.00%
2022/03/02	1	13.25	1	13.00	13.00	0	11,335	0.00%
2022/02/22	4	13.60	0	0.00	13.60	4	11,281	0.04%
2022/02/09	1	14.10	1	14.20	14.30	0	11,116	0.00%
2022/02/07	1	13.30	1	13.10	13.45	0	11,009	0.00%
2022/01/20	3	13.75	4	13.80	13.70	-1	10,900	-0.01%
2022/01/18	4	13.68	3	13.75	13.75	1	10,828	0.01%
2022/01/14	2	13.25	1.3	13.35	13.35	0.8	10,755	0.01%
2022/01/13	0	0.00	11	13.84	13.70	-11	10,673	-0.10%
2022/01/12	26	14.01	26	14.30	14.00	0	10,594	0.00%
2022/01/10	8	14.89	7	14.84	14.40	1	10,207	0.01%
2022/01/07	26	14.63	22	15.06	14.55	4	9,773	0.04%
2022/01/06	0	0.00	3	15.20	15.15	-3	9,598	-0.03%
2022/01/05	36	15.14	25	15.30	14.90	11	9,413	0.12%
2022/01/04	8	15.65	1	15.80	15.10	7	8,986	0.08%
2022/01/03	37	16.14	23	16.20	16.10	14	8,602	0.16%
2021/12/30	3	15.68	37	15.62	16.00	-34	7,340	-0.46%
2021/12/29	0	0.00	10	14.50	14.55	-10	6,655	-0.15%
2021/12/28	11	15.04	5	14.88	14.60	6	6,490	0.09%
2021/12/27	0	0.00	3	14.45	14.45	-3	6,159	-0.05%
2021/12/24	3	14.10	0	0.00	14.10	3	6,077	0.05%
2021/12/23	0	0.00	0.4	14.40	14.35	-0.4	6,005	-0.01%
2021/12/22	8.4	14.43	0	0.00	14.30	8.4	5,924	0.14%
2021/12/20	27	14.15	16	13.95	14.10	11	5,307	0.21%
2021/12/17	18	14.19	9	13.98	14.00	9	5,250	0.17%
2021/12/16	25.3	14.79	31	14.73	14.85	-5.8	5,064	-0.11%
2021/12/15	39	15.06	37	14.83	14.60	2	4,812	0.04%
2021/12/14	28	14.99	46	14.72	14.10	-18	4,038	-0.45%
2021/12/13	2	15.05	16	15.43	15.55	-14	3,048	-0.46%
2021/12/10	51	13.40	21	13.83	14.15	30	2,758	1.09%
2021/12/09	10	12.60	3	12.80	12.90	7	2,045	0.34%
2021/11/24	0	0.00	1	11.30	11.65	-1	1,453	-0.07%
2021/10/29	1	11.20	0	0.00	11.15	1	1,354	0.07%
2021/10/28	1	11.25	0	0.00	11.20	1	1,343	0.07%
2021/10/13	10	10.25	0	0.00	10.30	10	1,672	0.60%
2021/10/06	0.1	10.50	0	0.00	10.20	0.1	1,745	0.01%
2021/10/04	0	0.00	4	10.45	10.20	-4	1,738	-0.23%
2021/10/01	0	0.00	14	10.90	10.85	-14	1,715	-0.82%
2021/09/17	0	0.00	1	11.35	11.50	-1	1,796	-0.06%
2021/09/15	1	11.25	0	0.00	11.25	1	1,811	0.06%
2021/09/13	10	11.25	0	0.00	11.25	10	1,832	0.55%
2021/09/01	0	0.00	40	12.00	12.00	-40	1,827	-2.19%
2021/08/12	0	0.00	4	12.53	12.65	-4	1,974	-0.20%
2021/08/10	0	0.00	1	13.20	13.15	-1	1,991	-0.05%
2021/08/04	5	13.96	0	0.00	14.10	5	2,129	0.23%
2021/07/30	0	0.00	1	13.55	13.30	-1	2,233	-0.04%
2021/07/28	1	13.25	0	0.00	13.35	1	2,338	0.04%
2021/07/27	3	13.93	0	0.00	13.55	3	2,436	0.12%
2021/07/23	2	14.05	0	0.00	14.00	2	2,604	0.08%
2021/07/20	3	13.62	0	0.00	13.45	3	3,015	0.10%
2021/07/19	1	14.40	10	14.00	14.25	-9	3,107	-0.29%
2021/06/28	12	13.83	0	0.00	13.75	12	5,029	0.24%
2021/06/23	0	0.00	20	13.50	13.55	-20	5,450	-0.37%
2021/06/22	10	13.10	12.4	13.23	13.15	-2.4	5,483	-0.04%
2021/06/21	20	13.28	1	13.30	13.25	19	5,511	0.34%
2021/06/11	0	0.00	1	13.90	13.85	-1	6,345	-0.02%
2021/06/09	1	13.80	0	0.00	13.70	1	6,371	0.02%
2021/06/08	1	14.30	2	14.05	13.95	-1	6,375	-0.02%
2021/06/04	1	14.00	1	13.95	13.95	0	6,357	0.00%
2021/06/03	0	0.00	1	14.30	14.15	-1	6,361	-0.02%
2021/06/02	1	14.05	10	14.05	14.05	-9	6,359	-0.14%
2021/06/01	0	0.00	21	14.12	14.30	-21	6,363	-0.33%
2021/05/31	1	13.90	2	13.80	13.80	-1	6,353	-0.02%
2021/05/28	0	0.00	10	13.80	13.65	-10	6,333	-0.16%
2021/05/27	10	13.50	0	0.00	13.35	10	6,351	0.16%
2021/05/24	0	0.00	20	13.12	13.20	-20	6,427	-0.31%
2021/05/21	13	12.83	0	0.00	12.85	13	6,448	0.20%
2021/05/20	20	12.60	0	0.00	12.50	20	6,484	0.31%
2021/05/17	14	11.46	0	0.00	11.20	14	6,454	0.22%
2021/05/14	26	12.63	0	0.00	12.40	26	6,392	0.41%
2021/05/12	2	13.15	0	0.00	12.70	2	6,401	0.03%
2021/05/07	0	0.00	6	14.65	14.90	-6	6,300	-0.10%
2021/05/06	5	14.85	5	14.10	14.35	0	6,262	0.00%
2021/05/04	0	0.00	18	14.61	14.80	-18	6,154	-0.29%
2021/05/03	7	16.19	10	16.12	15.85	-3	6,039	-0.05%
2021/04/29	10	17.43	16	17.05	17.05	-6	5,940	-0.10%
2021/04/28	66	17.69	18	17.66	17.75	48	5,858	0.82%
2021/04/27	26	17.76	4	17.80	17.70	22	5,780	0.38%
2021/04/26	22	18.23	14	18.60	18.25	8	5,597	0.14%
2021/04/23	6	17.84	32	18.01	18.00	-26	5,401	-0.48%
2021/04/22	15	16.60	0	0.00	17.00	15	5,269	0.28%
2021/04/21	8	18.22	23	17.95	18.35	-15	5,031	-0.30%
2021/04/19	10	17.10	0	0.00	17.25	10	4,883	0.20%
2021/04/16	5	17.30	10	17.65	17.40	-5	4,822	-0.10%
2021/04/15	6	17.23	17	17.74	17.45	-11	4,768	-0.23%
2021/04/14	23	16.31	0	0.00	16.75	23	4,583	0.50%
2021/04/13	10	17.00	2	16.90	16.90	8	4,557	0.18%
2021/04/12	2	17.58	10	17.96	17.70	-8	4,493	-0.18%
2021/04/09	16	17.61	60	17.67	17.35	-44	4,339	-1.01%
2021/04/08	0	0.00	8	17.35	17.30	-8	4,247	-0.19%
2021/04/07	58	17.26	10	17.60	17.35	48	4,208	1.14%
2021/04/06	2	16.85	3	16.95	16.85	-1	4,178	-0.02%
2021/04/01	53	17.18	37	17.71	17.00	16	4,311	0.37%
2021/03/31	4	16.88	21	16.67	16.85	-17	4,099	-0.41%
2021/03/30	1	16.00	10	16.39	16.10	-9	3,892	-0.23%
2021/03/29	0	0.00	28	15.21	15.40	-28	3,593	-0.78%
2021/03/24	1	14.90	0	0.00	14.90	1	3,567	0.03%
2021/03/23	20	15.05	9	15.65	15.10	11	3,541	0.31%
2021/03/22	0	0.00	38	15.55	15.55	-38	3,447	-1.10%
2021/03/19	19	15.15	10	15.40	15.00	9	3,346	0.27%
2021/03/18	0	0.00	8	15.04	15.30	-8	3,049	-0.26%
2021/03/15	25	14.15	0	0.00	14.20	25	2,941	0.85%
2021/03/11	10	14.15	0	0.00	14.05	10	3,131	0.32%
2021/03/05	0	0.00	1	13.70	13.50	-1	3,730	-0.03%
2021/03/02	0	0.00	1	14.20	13.85	-1	3,969	-0.03%
2021/02/26	5	13.85	0	0.00	14.20	5	3,976	0.13%
2021/02/24	1	14.10	0	0.00	13.95	1	4,016	0.02%
2021/02/22	0	0.00	20	14.10	14.05	-20	4,684	-0.43%
2021/02/03	5	13.00	0	0.00	13.00	5	4,579	0.11%
2021/02/01	5	12.60	5	12.70	12.75	0	4,465	0.00%
2021/01/13	2	13.95	3	14.18	14.00	-1	4,188	-0.02%
2021/01/12	2	13.25	0	0.00	13.30	2	4,103	0.05%
2021/01/06	2	13.75	50	14.55	13.80	-48	4,117	-1.17%
2020/12/30	1	14.30	0	0.00	14.25	1	3,931	0.03%
2020/12/29	5	14.50	0	0.00	14.50	5	3,900	0.13%
2020/12/28	64	14.77	7	14.85	14.85	57	3,815	1.49%
2020/12/25	10	14.20	0	0.00	14.10	10	3,536	0.28%
2020/12/24	15	14.15	1	14.20	14.05	14	3,515	0.40%
2020/12/23	4	13.76	9	14.10	14.15	-5	3,468	-0.14%
2020/12/22	0	0.00	7	13.85	13.80	-7	3,450	-0.20%
2020/12/16	0	0.00	1	13.80	13.80	-1	3,303	-0.03%
2020/12/11	0	0.00	10	13.70	13.60	-10	3,222	-0.31%
2020/12/10	0	0.00	1	14.10	13.95	-1	3,164	-0.03%
2020/12/09	0	0.00	15	14.25	14.10	-15	3,119	-0.48%
2020/12/08	0	0.00	30	13.85	13.85	-30	3,059	-0.98%
2020/12/07	17	14.70	67	14.73	14.25	-50	3,048	-1.64%
2020/12/04	2	14.23	3	14.15	14.50	-1	2,894	-0.03%
2020/12/03	0	0.00	88	13.75	13.65	-88	2,678	-3.29%
2020/12/02	2	13.95	57	13.98	13.90	-55	2,725	-2.02%
2020/12/01	30	14.03	18	14.38	14.30	12	2,750	0.44%
2020/11/30	33	13.72	45	13.68	13.70	-12	2,681	-0.45%
2020/11/20	257	12.94	4	12.65	12.65	253	2,329	10.86%	大買/鉅額交易
2020/11/19	12	12.23	37	12.86	12.90	-25	1,896	-1.32%
2020/10/26	0	0.00	1	11.70	11.70	-1	1,818	-0.05%
2020/10/23	0	0.00	22	11.55	11.70	-22	1,817	-1.21%
2020/10/21	15	11.65	0	0.00	11.70	15	1,848	0.81%
2020/10/16	8	11.80	0	0.00	11.65	8	1,866	0.43%
2020/10/15	16	11.85	0	0.00	11.80	16	1,877	0.85%
2020/09/21	0	0.00	2	12.28	12.00	-2	2,356	-0.08%
2020/09/18	0	0.00	2	12.00	11.95	-2	2,341	-0.09%
2020/08/19	0	0.00	2.4	11.57	11.30	-2.4	2,077	-0.11%
2020/08/17	0	0.00	2	11.80	11.70	-2	2,075	-0.10%
2020/08/04	10	11.85	0	0.00	11.80	10	2,050	0.49%
2020/07/31	3	11.75	0	0.00	12.00	3	2,039	0.15%
2020/07/16	2	11.55	10	11.60	11.60	-8	1,998	-0.40%
2020/07/10	0	0.00	10	11.95	11.80	-10	2,011	-0.50%
2020/07/08	2	12.85	0	0.00	12.65	2	1,940	0.10%
2020/07/07	10	11.75	0	0.00	12.00	10	1,684	0.59%
2020/06/17	0	0.00	5	10.55	10.55	-5	1,612	-0.31%
2020/06/11	0	0.00	5	11.20	10.85	-5	1,733	-0.29%
2020/06/03	1	10.55	0	0.00	10.75	1	1,725	0.06%
2020/05/28	0	0.00	2	10.30	10.30	-2	1,875	-0.11%
2020/05/13	0	0.00	1	11.30	11.30	-1	1,853	-0.05%
2020/05/06	1	11.40	0	0.00	11.35	1	1,810	0.06%
2020/05/04	5	11.50	0	0.00	11.50	5	1,809	0.28%
2020/04/28	2	12.00	0	0.00	11.85	2	1,781	0.11%
2020/04/23	0	0.00	12	11.10	11.15	-12	1,761	-0.68%
2020/04/21	0	0.00	3	11.10	10.85	-3	1,784	-0.17%
2020/04/16	0	0.00	1	11.35	11.35	-1	1,816	-0.06%
2020/04/15	0	0.00	1	11.20	11.25	-1	1,812	-0.06%
2020/04/14	1	10.80	0	0.00	10.80	1	1,811	0.06%
2020/04/13	3	10.67	0	0.00	10.45	3	1,826	0.16%
2020/04/08	0	0.00	2	10.30	10.30	-2	2,025	-0.10%
2020/04/01	2	9.94	0	0.00	9.84	2	1,973	0.10%
2020/03/13	3	10.45	0	0.00	10.50	3	1,807	0.17%
2020/03/09	1	12.90	0	0.00	12.90	1	1,701	0.06%
2020/03/06	4	13.68	1	13.95	13.70	3	1,661	0.18%
2020/03/05	1	13.70	0	0.00	13.95	1	1,566	0.06%
2020/03/02	0	0.00	9	12.90	12.90	-9	1,444	-0.62%
2020/02/07	0	0.00	6	14.20	14.15	-6	1,474	-0.41%
2020/01/20	1	16.70	0	0.00	16.50	1	1,426	0.07%
2020/01/17	0	0.00	1	16.75	16.75	-1	1,420	-0.07%
2020/01/15	0	0.00	2	16.85	16.90	-2	1,402	-0.14%
2020/01/14	1	16.80	21	16.76	16.75	-20	1,386	-1.44%
2020/01/13	2	15.90	4	16.36	16.50	-2	1,318	-0.15%
2020/01/09	21	15.92	15	15.90	15.75	6	1,295	0.46%
2020/01/08	16	15.90	18	15.98	15.85	-2	1,288	-0.16%
2020/01/07	15	16.05	2	16.23	16.15	13	1,274	1.02%
2020/01/06	5	16.15	7	16.20	16.10	-2	1,250	-0.16%
2020/01/03	0	0.00	5	16.45	16.65	-5	1,230	-0.41%
2020/01/02	5	15.91	3	15.90	16.50	2	1,195	0.17%
2019/12/30	0	0.00	2	15.30	15.15	-2	1,190	-0.17%
2019/12/27	4	15.18	0	0.00	15.15	4	1,217	0.33%
2019/12/24	0	0.00	5	15.10	15.10	-5	1,248	-0.40%
2019/12/19	0	0.00	1	15.70	15.70	-1	1,270	-0.08%
2019/12/18	1	15.65	3	15.68	15.65	-2	1,299	-0.15%
2019/12/17	0	0.00	1	15.55	15.35	-1	1,263	-0.08%
2019/12/16	0	0.00	1	14.85	15.25	-1	1,236	-0.08%
2019/12/13	1	14.45	0	0.00	14.45	1	1,184	0.08%
2019/12/09	0	0.00	4	15.10	15.00	-4	1,145	-0.35%
2019/11/27	2	15.00	0	0.00	15.05	2	1,223	0.16%
2019/11/26	2	14.95	0	0.00	14.95	2	1,223	0.16%
2019/11/22	0	0.00	2	15.15	15.15	-2	1,210	-0.17%
2019/11/20	0	0.00	5	15.00	15.15	-5	1,188	-0.42%
2019/11/13	0	0.00	2	14.85	15.00	-2	1,173	-0.17%
2019/11/12	0	0.00	2	15.35	15.40	-2	1,128	-0.18%
2019/11/11	3	15.65	0	0.00	15.55	3	1,126	0.27%
2019/11/08	3	16.13	0	0.00	16.15	3	1,134	0.26%
2019/11/06	0	0.00	5	16.65	16.55	-5	1,130	-0.44%
2019/11/04	0	0.00	5	16.70	16.65	-5	1,149	-0.44%
2019/11/01	6	16.44	0	0.00	16.45	6	1,166	0.51%
2019/10/31	6	16.88	0	0.00	16.60	6	1,182	0.51%
2019/10/29	2	17.20	0	0.00	17.10	2	1,167	0.17%
2019/10/25	3	17.50	0	0.00	17.50	3	1,166	0.26%
2019/10/24	2	17.55	0	0.00	17.55	2	1,175	0.17%
2019/10/17	2	17.60	0	0.00	17.60	2	1,217	0.16%
2019/10/16	0	0.00	5	17.85	17.60	-5	1,228	-0.41%
2019/10/14	0	0.00	2	17.65	17.65	-2	1,231	-0.16%
2019/10/09	4	17.55	0	0.00	17.65	4	1,241	0.32%
2019/10/08	0	0.00	5	17.70	17.80	-5	1,239	-0.40%
2019/10/07	2	18.50	0	0.00	18.35	2	1,212	0.16%
2019/10/04	2	18.95	1	18.50	18.65	1	1,205	0.08%
2019/10/03	0	0.00	5	18.50	18.60	-5	1,118	-0.45%
2019/09/25	0	0.00	8	17.98	18.10	-8	1,204	-0.66%
2019/09/24	13	18.28	0	0.00	18.30	13	1,206	1.08%
2019/09/23	19	18.05	17	18.05	18.20	2	1,185	0.17%
2019/09/18	5	17.30	0	0.00	17.50	5	1,172	0.43%
2019/09/12	0	0.00	20	17.80	17.80	-20	1,188	-1.68%
2019/09/11	1	17.40	1	17.65	17.35	0	1,218	0.00%
2019/09/10	5	17.80	0	0.00	17.55	5	1,232	0.41%
2019/09/06	0	0.00	10	18.25	18.25	-10	1,228	-0.81%
2019/09/05	13	18.00	0	0.00	17.90	13	1,234	1.05%
2019/09/04	0	0.00	20	18.05	18.15	-20	1,232	-1.62%
2019/09/03	3	18.10	0	0.00	18.00	3	1,240	0.24%
2019/09/02	0	0.00	2	18.28	18.30	-2	1,243	-0.16%
2019/08/30	1	18.00	8	17.99	18.10	-7	1,247	-0.56%
2019/08/26	0	0.00	2	17.05	17.00	-2	1,249	-0.16%
2019/08/22	5	17.40	0	0.00	17.40	5	1,293	0.39%
2019/08/21	0	0.00	13	17.52	17.35	-13	1,297	-1.00%
2019/08/20	5	17.45	0	0.00	17.35	5	1,303	0.38%
2019/08/19	5	17.25	10	17.25	17.25	-5	1,312	-0.38%
2019/08/15	20	17.15	0	0.00	17.00	20	1,341	1.49%
2019/08/14	5	17.30	1	17.45	17.05	4	1,348	0.30%
2019/08/13	1	17.10	1	16.50	17.05	0	1,349	0.00%
2019/08/12	1	16.20	0	0.00	16.45	1	1,350	0.07%
2019/08/05	2	16.80	0	0.00	16.55	2	1,404	0.14%
2019/08/02	2	17.30	0	0.00	17.30	2	1,409	0.14%
2019/07/30	2	18.38	7	18.66	18.15	-5	1,432	-0.35%
2019/07/29	2	18.80	0	0.00	18.55	2	1,463	0.14%
2019/07/26	0	0.00	4	18.74	18.65	-4	1,474	-0.27%
2019/07/25	0	0.00	3	18.57	18.55	-3	1,495	-0.20%
2019/07/23	5	18.35	0	0.00	18.35	5	1,611	0.31%
2019/07/22	0	0.00	5	17.85	17.80	-5	1,642	-0.30%
2019/07/19	3	18.07	0	0.00	18.00	3	1,675	0.18%
2019/07/18	2	18.15	0	0.00	18.05	2	1,809	0.11%
2019/07/16	2	18.45	0.7	18.50	18.50	1.3	2,294	0.06%
2019/07/15	3	18.10	3	18.35	18.30	0	2,328	0.00%
2019/07/09	4	18.68	0	0.00	18.55	4	2,865	0.14%
2019/07/08	9	19.19	0	0.00	18.95	9	2,886	0.31%
2019/07/05	0	0.00	10	19.25	19.25	-10	2,977	-0.34%
2019/07/02	6	19.65	7	19.49	19.95	-1	3,071	-0.03%
2019/07/01	2	19.10	0	0.00	19.10	2	3,116	0.06%
2019/06/26	6	18.98	5	19.05	18.70	1	3,248	0.03%
2019/06/20	0	0.00	5	19.55	19.60	-5	3,676	-0.14%
2019/06/19	0	0.00	2	19.50	19.55	-2	3,892	-0.05%
2019/06/13	0	0.00	2	19.55	19.35	-2	4,418	-0.05%
2019/06/11	0	0.00	10	19.00	19.15	-10	4,545	-0.22%
2019/06/10	1	19.10	1	19.15	18.90	0	4,831	0.00%
2019/06/05	1	19.15	0	0.00	19.10	1	4,921	0.02%
2019/06/03	1	18.90	0	0.00	19.00	1	5,485	0.02%
2019/05/30	0	0.00	3	18.68	18.75	-3	5,667	-0.05%
2019/05/15	0	0.00	1	18.30	18.30	-1	8,498	-0.01%
2019/05/14	2	17.10	0	0.00	18.15	2	8,557	0.02%
2019/05/10	0	0.00	2	18.25	18.25	-2	8,636	-0.02%
2019/05/09	0	0.00	3	18.20	18.20	-3	8,684	-0.03%
2019/05/08	0	0.00	4	18.90	18.90	-4	8,707	-0.05%
2019/05/06	0	0.00	1	18.90	18.90	-1	8,890	-0.01%
2019/05/03	1	19.55	0	0.00	19.50	1	8,868	0.01%
2019/05/02	1	19.30	0	0.00	19.50	1	8,861	0.01%
2019/04/30	25	19.32	33	19.36	19.30	-8	8,840	-0.09%
2019/04/29	2	20.10	0	0.00	20.00	2	8,788	0.02%
2019/04/26	6	20.55	0	0.00	20.55	6	8,746	0.07%
2019/04/24	19	21.08	12	21.00	20.85	7	8,691	0.08%
2019/04/23	28	21.96	7	21.77	21.65	21	8,579	0.24%
2019/04/22	0	0.00	9	21.34	21.65	-9	8,170	-0.11%
2019/04/19	6	20.88	0	0.00	20.90	6	8,086	0.07%
2019/04/18	9	21.03	3	20.70	20.70	6	8,058	0.07%
2019/04/17	6	21.48	1	21.30	21.30	5	7,997	0.06%
2019/04/16	13	22.05	5	22.17	21.85	8	7,921	0.10%
2019/04/15	1	21.60	19	21.60	21.60	-18	7,713	-0.23%
2019/04/12	2	21.05	1	20.55	20.55	1	7,600	0.01%
2019/04/11	5	21.50	3	21.75	21.10	2	7,598	0.03%
2019/04/10	1	21.00	24	21.31	21.45	-23	7,498	-0.31%
2019/04/09	2	21.13	0	0.00	21.10	2	7,482	0.03%
2019/04/08	8	21.19	1	21.10	21.10	7	7,475	0.09%
2019/04/03	5	21.45	5	21.62	21.15	0	7,446	0.00%
2019/04/02	2	20.90	3	20.83	20.80	-1	7,366	-0.01%
2019/04/01	2	20.50	0	0.00	20.40	2	7,315	0.03%
2019/03/29	0	0.00	8	20.40	20.60	-8	7,273	-0.11%
2019/03/28	2	20.60	12	20.48	20.40	-10	7,281	-0.14%
2019/03/27	21	20.98	6	21.03	20.85	15	7,371	0.20%
2019/03/26	22	21.48	14	21.63	21.30	8	7,649	0.10%
2019/03/25	5	20.61	2	20.80	21.05	3	7,476	0.04%
2019/03/22	37	21.65	4	21.66	21.30	33	7,428	0.44%
2019/03/21	2	21.63	24	21.71	22.15	-22	7,226	-0.30%
2019/03/20	0	0.00	10	21.00	20.90	-10	7,022	-0.14%
2019/03/19	9	20.93	1	20.75	20.75	8	7,005	0.11%
2019/03/18	16	21.11	13	21.33	21.15	3	6,945	0.04%
2019/03/15	1	20.45	3	20.80	20.70	-2	6,757	-0.03%
2019/03/14	5	20.46	0	0.00	20.55	5	6,726	0.07%
2019/03/13	55	20.99	65	21.05	20.70	-10	6,777	-0.15%
2019/03/12	24	20.52	2	20.30	20.30	22	6,556	0.34%
2019/03/11	4	20.50	5	20.50	20.40	-1	6,594	-0.02%
2019/03/08	17	20.73	17	20.58	20.50	0	6,674	0.00%
2019/03/07	13	20.72	11	20.80	20.80	2	6,451	0.03%
2019/03/06	2	20.78	2	20.75	20.75	0	6,282	0.00%
2019/03/05	12	20.68	16	20.61	20.50	-4	6,401	-0.06%
2019/03/04	13	20.77	10	20.81	20.90	3	6,402	0.05%
2019/02/27	93	20.64	74	20.75	20.60	19	6,134	0.31%
2019/02/26	2	20.10	22	20.04	19.90	-20	5,759	-0.35%
2019/02/25	2	20.15	15	20.00	20.20	-13	5,731	-0.23%
2019/02/22	17	20.66	1	20.25	20.25	16	5,680	0.28%
2019/02/21	32	20.40	13	20.28	20.60	19	5,529	0.34%
2019/02/20	56	20.42	19	20.48	20.15	37	5,470	0.68%
2019/02/19	14	20.09	37	20.06	19.90	-23	5,320	-0.43%
2019/02/18	14	20.86	33	20.81	20.30	-19	5,299	-0.36%
2019/02/15	72	19.84	44	19.89	19.75	28	5,062	0.55%
2019/02/14	5	19.05	17	19.03	19.55	-12	4,542	-0.26%
2019/02/13	12	17.70	5	17.83	17.80	7	4,384	0.16%
2019/02/12	5	17.51	1	17.60	17.60	4	4,524	0.09%
2019/01/30	7	17.36	1	17.20	17.00	6	4,689	0.13%
2019/01/29	2	16.83	3	17.03	17.05	-1	4,771	-0.02%
2019/01/28	4	16.93	32	16.91	17.05	-28	4,912	-0.57%
2019/01/25	30	16.85	5	17.25	17.10	25	5,187	0.48%
2019/01/24	2	16.40	0	0.00	16.40	2	5,139	0.04%
2019/01/21	3	16.82	0	0.00	16.60	3	5,589	0.05%
2019/01/16	0	0.00	1	16.50	16.45	-1	5,698	-0.02%
2019/01/14	1	16.00	0	0.00	15.90	1	5,862	0.02%
2019/01/11	0	0.00	1	16.15	16.15	-1	5,895	-0.02%
2019/01/03	0	0.00	2	16.40	16.20	-2	6,201	-0.03%
2018/12/27	2	16.50	0	0.00	16.50	2	6,529	0.03%
2018/12/25	1	16.65	0	0.00	16.50	1	6,623	0.02%
2018/12/22	0	0.00	3	17.35	17.15	-3	6,778	-0.04%
2018/12/21	0	0.00	2	17.30	17.30	-2	6,885	-0.03%
2018/12/20	13	17.36	9	17.85	17.15	4	7,010	0.06%
2018/12/19	4	18.35	10	18.61	18.35	-6	6,916	-0.09%
2018/12/18	0	0.00	10	17.50	17.50	-10	6,619	-0.15%
2018/12/14	1	16.70	0	0.00	16.90	1	6,543	0.02%
2018/12/13	2	17.05	0	0.00	17.10	2	6,541	0.03%
2018/12/10	6	16.88	3	16.70	16.70	3	6,789	0.04%
2018/12/07	2	17.10	0	0.00	17.40	2	6,846	0.03%
2018/12/06	5	17.36	0	0.00	16.80	5	6,864	0.07%
2018/12/05	1	18.00	25	18.10	18.30	-24	6,779	-0.35%
2018/12/04	1	18.60	3	19.03	18.50	-2	6,829	-0.03%
2018/12/03	2	18.20	7	18.61	18.50	-5	6,770	-0.07%
2018/11/29	6	17.81	13	17.85	17.60	-7	6,593	-0.11%
2018/11/28	17	17.67	5	17.91	17.70	12	6,479	0.19%
2018/11/27	20	16.90	12	17.06	17.20	8	6,256	0.13%
2018/11/22	3	16.78	3	17.15	16.65	0	6,292	0.00%
2018/11/21	0	0.00	5	16.95	17.10	-5	6,290	-0.08%
2018/11/20	11	17.24	13	16.97	16.80	-2	6,274	-0.03%
2018/11/19	2	17.10	0	0.00	17.10	2	6,144	0.03%
2018/11/15	6	17.00	2	16.80	16.50	4	6,016	0.07%
2018/11/14	2	17.00	5	16.95	17.00	-3	5,907	-0.05%
2018/11/13	5	16.88	0	0.00	17.00	5	5,903	0.08%
2018/11/12	0	0.00	5	17.02	16.80	-5	5,826	-0.09%
2018/11/09	32	16.50	28	16.59	17.15	4	5,681	0.07%
2018/11/08	1	16.80	2	16.90	16.45	-1	5,594	-0.02%
2018/11/06	14	16.64	11	16.67	16.30	3	5,555	0.05%
2018/11/05	0	0.00	6	16.82	16.70	-6	5,505	-0.11%
2018/11/02	53	16.22	44	16.35	16.70	9	5,372	0.17%
2018/11/01	1	15.10	1	15.35	15.60	0	5,116	0.00%
2018/10/31	25	15.58	24	15.30	15.30	1	5,056	0.02%
2018/10/30	0	0.00	13	14.72	15.20	-13	4,960	-0.26%
2018/10/29	11	14.58	5	14.48	14.70	6	4,883	0.12%
2018/10/25	3	13.90	0	0.00	13.60	3	4,938	0.06%
2018/10/24	0	0.00	14	14.80	14.85	-14	4,921	-0.28%
2018/10/23	3	15.20	0	0.00	14.95	3	4,996	0.06%
2018/10/22	20	15.10	2	14.80	15.60	18	4,969	0.36%
2018/10/16	1	15.05	1	15.10	15.10	0	5,724	0.00%
2018/10/12	8	14.23	6	14.67	14.75	2	6,200	0.03%
2018/10/11	2	15.25	0	0.00	15.25	2	6,345	0.03%
2018/10/09	15	17.59	5	17.30	16.90	10	6,329	0.16%
2018/10/08	5	18.43	0	0.00	18.30	5	6,201	0.08%
2018/10/05	5	19.75	0	0.00	19.80	5	6,196	0.08%
2018/10/04	7	20.50	2	20.70	20.40	5	6,228	0.08%
2018/10/03	1	20.05	0	0.00	20.30	1	6,317	0.02%
2018/10/02	8	21.31	7	20.60	20.35	1	6,449	0.02%
2018/09/28	6	21.61	1	21.65	21.60	5	6,984	0.07%
2018/09/27	30	21.51	32	21.52	21.60	-2	6,970	-0.03%
2018/09/26	1	20.50	7	21.00	21.20	-6	6,871	-0.09%
2018/09/25	1	20.35	4	20.78	20.55	-3	6,936	-0.04%
2018/09/21	2	20.20	5	20.54	20.35	-3	7,004	-0.04%
2018/09/20	3	20.05	0	0.00	19.90	3	7,220	0.04%
2018/09/19	5	20.17	0	0.00	20.05	5	7,458	0.07%
2018/09/18	2	20.00	3	20.75	20.00	-1	7,955	-0.01%
2018/09/17	2	20.80	0	0.00	20.75	2	8,141	0.02%
2018/09/14	5	20.91	3	21.43	21.60	2	8,374	0.02%
2018/09/13	0	0.00	2	20.00	20.55	-2	8,871	-0.02%
2018/09/12	4	19.45	2	19.65	19.35	2	9,600	0.02%
2018/09/11	0	0.00	6	20.14	20.20	-6	10,171	-0.06%
2018/09/10	13	19.78	6	19.90	19.50	7	10,344	0.07%
2018/09/07	0	0.00	2	22.00	21.65	-2	10,298	-0.02%
2018/09/06	0	0.00	7	22.78	22.80	-7	10,366	-0.07%
2018/09/05	4	23.06	1	23.65	23.00	3	10,385	0.03%
2018/09/03	1	23.20	0	0.00	23.10	1	10,461	0.01%
2018/08/31	20	24.24	45	24.17	24.00	-25	10,473	-0.24%
2018/08/30	22	23.63	1	23.70	23.80	21	10,375	0.20%
2018/08/28	1	22.95	2	23.20	23.05	-1	10,426	-0.01%
2018/08/17	3	22.77	2	22.75	22.55	1	11,181	0.01%
2018/08/16	2	22.70	2	22.80	22.55	0	11,174	0.00%
2018/08/15	4	22.75	3	22.15	22.25	1	11,171	0.01%
2018/08/14	2	23.33	3	23.52	23.35	-1	11,104	-0.01%
2018/08/13	3	22.70	5	22.76	22.75	-2	11,218	-0.02%
2018/08/10	4	25.64	0	0.00	24.80	4	11,066	0.04%
2018/08/08	7	26.62	15	26.20	26.10	-8	11,075	-0.07%
2018/08/07	6	27.06	0	0.00	26.80	6	11,112	0.05%
2018/08/06	2	27.23	2	26.80	26.80	0	11,158	0.00%
2018/08/03	1	27.40	3	27.33	27.80	-2	11,206	-0.02%
2018/08/02	1	28.05	60	27.86	27.10	-59	11,191	-0.53%
2018/08/01	11	29.20	12	29.38	28.65	-1	11,116	-0.01%
2018/07/31	32	28.95	30	28.66	28.75	2	11,093	0.02%
2018/07/30	20	28.88	0	0.00	28.60	20	11,145	0.18%
2018/07/26	35	29.48	29	29.20	28.75	6	11,048	0.05%
2018/07/25	2	29.53	6	29.60	29.20	-4	10,983	-0.04%
2018/07/24	85	29.95	52	29.98	29.75	33	10,894	0.30%
2018/07/23	57	29.45	5	30.07	29.00	52	10,692	0.49%
2018/07/20	6	29.86	17	29.44	30.25	-11	10,404	-0.11%
2018/07/19	0	0.00	5	28.35	28.50	-5	9,941	-0.05%
2018/07/18	40	28.61	41	28.53	28.15	-1	9,977	-0.01%
2018/07/17	9	27.52	1	27.40	27.50	8	9,791	0.08%
2018/07/13	7	28.78	17	28.90	28.50	-10	9,704	-0.10%
2018/07/12	4	28.40	1	29.00	28.20	3	9,610	0.03%
2018/07/11	19	28.90	36	29.09	28.70	-17	9,559	-0.18%
2018/07/10	33	28.87	1	28.70	28.80	32	9,516	0.34%
2018/07/09	130	28.95	127	29.26	28.90	3	9,332	0.03%	大買/大賣/
2018/07/06	63	27.64	55	28.19	29.10	8	8,951	0.09%
2018/07/05	0	0.00	6	26.84	26.70	-6	8,674	-0.07%
2018/07/04	2	27.15	1	27.05	26.40	1	8,667	0.01%
2018/07/03	5	28.06	4	27.20	27.10	1	8,645	0.01%
2018/07/02	4	28.34	10	28.55	28.30	-6	8,549	-0.07%
2018/06/29	20	29.50	10	28.80	28.70	10	8,516	0.12%
2018/06/28	5	29.20	2	28.95	27.90	3	8,497	0.04%
2018/06/27	109	28.45	108	29.30	29.25	1	8,282	0.01%	大買/大賣/
2018/06/26	11	28.42	14	28.65	28.40	-3	7,862	-0.04%
2018/06/25	2	28.80	2	28.88	27.90	0	7,912	0.00%
2018/06/22	9	31.47	3	31.75	30.00	6	7,719	0.08%
2018/06/21	36	31.09	40	30.48	31.15	-4	7,077	-0.06%
2018/06/20	42	28.55	48	28.19	28.90	-6	6,337	-0.09%
2018/06/19	81	25.29	97	25.44	26.95	-16	5,755	-0.28%
2018/06/15	12	25.60	0	0.00	25.15	12	5,566	0.22%
2018/06/14	6	26.12	5	26.67	26.10	1	5,531	0.02%
2018/06/13	2	25.48	0	0.00	25.45	2	5,452	0.04%
2018/06/12	51	25.64	30	25.78	25.45	21	5,472	0.38%
2018/06/11	10	25.60	0	0.00	25.35	10	5,462	0.18%
2018/06/08	24	26.00	0	0.00	26.00	24	5,461	0.44%
2018/06/07	10	27.20	0	0.00	26.75	10	5,470	0.18%
2018/06/06	8	26.99	8	26.94	27.05	0	5,647	0.00%
2018/06/05	1	26.50	0	0.00	26.65	1	5,842	0.02%
2018/06/04	10	26.18	17	26.10	26.10	-7	5,868	-0.12%
2018/06/01	2	26.90	2	26.70	26.90	0	5,796	0.00%
2018/05/31	10	27.19	21	27.18	26.50	-11	5,749	-0.19%
2018/05/30	89	29.51	75	29.23	28.35	14	5,640	0.25%
2018/05/29	26	28.21	14	28.59	28.90	12	5,324	0.23%
2018/05/28	5	26.35	5	26.45	26.30	0	5,210	0.00%
2018/05/25	2	26.30	20	26.05	26.10	-18	5,249	-0.34%
2018/05/24	20	27.05	3	27.03	26.65	17	5,281	0.32%
2018/05/22	3	27.27	0	0.00	27.05	3	5,393	0.06%
2018/05/21	4	27.70	3	27.23	27.80	1	5,422	0.02%
2018/05/18	2	25.95	0	0.00	25.90	2	5,355	0.04%
2018/05/17	6	27.17	5	27.31	26.55	1	5,550	0.02%
2018/05/16	0	0.00	1	27.70	27.60	-1	5,693	-0.02%
2018/05/15	17	26.71	11	27.41	26.85	6	5,781	0.10%
2018/05/14	1	25.90	0	0.00	26.30	1	5,912	0.02%
2018/05/11	3	26.00	21	25.77	26.65	-18	6,014	-0.30%
2018/05/10	40	25.50	41	25.74	25.20	-1	5,914	-0.02%
2018/05/09	16	24.58	13	25.23	24.60	3	5,892	0.05%
2018/05/08	40	25.05	22	24.93	25.05	18	5,890	0.31%
2018/05/07	4	24.85	44	24.74	25.05	-40	5,933	-0.67%
2018/05/04	3	24.40	27	24.50	23.90	-24	5,922	-0.41%
2018/05/02	6	23.80	15	23.62	23.70	-9	5,947	-0.15%
2018/04/30	2	23.08	8	23.31	23.25	-6	5,972	-0.10%
2018/04/27	0	0.00	3	21.62	22.30	-3	6,007	-0.05%
2018/04/26	20	21.40	20	20.58	21.00	0	6,148	0.00%
2018/04/25	2	20.78	4	20.95	21.60	-2	6,620	-0.03%
2018/04/24	12	19.17	10	19.60	20.90	2	6,808	0.03%
2018/04/23	9	21.13	7	20.75	21.00	2	6,836	0.03%
2018/04/19	30	22.50	27	22.32	22.55	3	7,196	0.04%
2018/04/18	30	22.80	34	22.26	22.30	-4	7,466	-0.05%
2018/04/17	3	22.80	0	0.00	22.20	3	7,541	0.04%
2018/04/16	10	23.43	10	24.31	23.20	0	7,687	0.00%
2018/04/13	4	23.00	40	23.15	23.00	-36	8,000	-0.45%
2018/04/12	0	0.00	3	23.10	23.10	-3	8,475	-0.04%
2018/04/11	43	23.58	4	23.93	23.40	39	8,792	0.44%
2018/04/10	27	23.97	7	24.00	23.00	20	9,255	0.22%
2018/04/09	11	25.35	3	25.40	24.35	8	9,832	0.08%
2018/04/03	1	25.70	0	0.00	25.75	1	10,503	0.01%
2018/04/02	10	27.55	0	0.00	26.50	10	11,171	0.09%
2018/03/31	3	27.08	3	27.38	27.20	0	11,562	0.00%
2018/03/29	5	26.15	5	25.65	25.65	0	11,564	0.00%
2018/03/28	6	26.45	7	26.16	25.90	-1	11,759	-0.01%
2018/03/27	0	0.00	3	25.33	26.05	-3	11,555	-0.03%
2018/03/23	2	24.40	2	24.00	24.00	0	11,587	0.00%
2018/03/22	0	0.00	20	26.10	26.05	-20	11,667	-0.17%
2018/03/21	7	26.89	1	26.90	26.80	6	11,725	0.05%
2018/03/20	0	0.00	1	27.40	26.80	-1	12,025	-0.01%
2018/03/19	5	26.66	4	26.80	26.60	1	12,383	0.01%
2018/03/16	1	26.95	1	26.85	26.95	0	12,813	0.00%
2018/03/15	20	27.70	0	0.00	27.55	20	12,935	0.15%
2018/03/13	2	27.65	2	27.95	27.65	0	13,221	0.00%
2018/03/12	1	27.50	0	0.00	28.20	1	13,332	0.01%
2018/03/05	0	0.00	5	29.30	28.20	-5	14,295	-0.03%
2018/03/02	1	29.50	0	0.00	29.30	1	14,638	0.01%
2018/03/01	2	29.80	0	0.00	30.20	2	14,737	0.01%
2018/02/27	0	0.00	4	30.70	29.90	-4	15,070	-0.03%
2018/02/26	0	0.00	7	30.60	30.40	-7	15,303	-0.05%
2018/02/22	0	0.00	11	29.28	30.50	-11	15,393	-0.07%
2018/02/12	6	27.93	6	27.98	27.80	0	15,343	0.00%
2018/02/09	6	25.93	6	26.68	26.60	0	15,288	0.00%
2018/02/08	14	29.08	5	29.05	28.65	9	15,097	0.06%
2018/02/07	26	29.80	10	29.35	28.20	16	14,990	0.11%
2018/02/06	24	29.78	28	29.71	29.35	-4	15,184	-0.03%
2018/02/05	13	32.17	6	32.67	32.60	7	14,999	0.05%
2018/02/01	7	36.24	0	0.00	35.30	7	14,938	0.05%
2018/01/31	1	35.10	5	35.96	35.95	-4	15,019	-0.03%
2018/01/30	4	37.03	0	0.00	35.60	4	15,085	0.03%
2018/01/29	9	36.51	25	36.40	36.30	-16	15,087	-0.11%
2018/01/26	0	0.00	14	35.60	35.20	-14	15,090	-0.09%
2018/01/25	7	35.91	149	36.49	35.80	-142	15,332	-0.93%	大賣/鉅額交易
2018/01/24	4	36.16	16	36.03	36.05	-12	15,375	-0.08%
2018/01/23	172	36.98	5	36.51	36.00	167	15,722	1.06%	大買/鉅額交易
2018/01/22	24	36.22	4	36.43	37.00	20	15,884	0.13%
2018/01/19	17	36.41	2	37.58	35.80	15	15,980	0.09%
2018/01/18	7	41.10	6	39.93	39.55	1	15,534	0.01%
2018/01/17	7	41.25	2	40.95	40.95	5	15,414	0.03%
2018/01/16	24	41.63	33	41.84	41.30	-9	15,409	-0.06%
2018/01/15	3	39.90	3	40.00	40.10	0	15,291	0.00%
2018/01/12	27	42.04	5	41.95	40.25	22	15,232	0.14%
2018/01/11	0	0.00	5	40.05	39.80	-5	15,086	-0.03%
2018/01/10	7	41.09	6	40.78	40.20	1	15,058	0.01%
2018/01/09	13	40.84	11	40.36	41.20	2	15,144	0.01%
2018/01/08	12	42.27	37	40.68	40.50	-25	15,071	-0.17%
2018/01/05	13	44.33	7	44.59	44.35	6	14,699	0.04%
2018/01/04	5	44.43	37	44.87	44.15	-32	14,418	-0.22%
2018/01/03	0	0.00	26	43.44	44.80	-26	13,966	-0.19%
2018/01/02	21	39.08	62	40.15	40.75	-41	13,344	-0.31%