達運 (6120)-元大-敦南券商分點個股進出

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

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/21	0.1	15.35	0	0.00	15.35	0.1	9,879	0.00%
2024/05/20	3	15.45	0	0.00	15.45	3	9,928	0.03%
2024/05/15	4	15.55	0	0.00	15.50	4	10,424	0.04%
2024/05/10	2	15.75	9	15.72	15.80	-7	10,718	-0.07%
2024/05/09	0	0.00	3	16.25	15.80	-3	10,793	-0.03%
2024/05/08	4	15.56	0	0.00	15.65	4	10,798	0.04%
2024/05/07	0	15.50	2	15.35	15.55	-2	10,891	-0.02%
2024/05/06	0.1	15.70	2	15.55	15.60	-1.9	10,907	-0.02%
2024/05/03	6.4	15.98	0	0.00	15.45	6.4	10,980	0.06%
2024/04/30	0	0.00	20	17.35	17.00	-20	10,716	-0.19%
2024/04/29	1	16.90	0	0.00	17.50	1	10,872	0.01%
2024/04/26	20.1	17.25	0	0.00	17.00	20.1	10,955	0.18%
2024/04/25	1.1	16.95	10	17.00	16.85	-8.9	11,515	-0.08%
2024/04/24	3.2	16.78	3	17.10	16.80	0.2	12,382	0.00%
2024/04/23	13	16.83	15	17.02	16.70	-2	12,508	-0.02%
2024/04/22	6	16.89	5	16.79	16.80	1	12,501	0.01%
2024/04/18	2	15.90	0	0.00	15.90	2	13,006	0.02%
2024/04/16	2.3	15.53	0	0.00	15.60	2.3	15,102	0.02%
2024/04/15	0.2	16.60	0	0.00	16.40	0.2	15,356	0.00%
2024/04/12	0	0.00	0.1	16.90	16.75	-0.1	15,296	0.00%
2024/04/11	0.1	17.60	0	0.00	17.15	0.1	15,201	0.00%
2024/04/09	0	0.00	70	17.30	17.25	-70	15,120	-0.46%
2024/04/08	36	18.81	38.1	18.16	17.90	-2.1	14,805	-0.01%
2024/04/03	5	18.60	21	17.26	18.60	-16	13,686	-0.12%
2024/04/02	53	17.17	3.7	17.25	16.95	49.3	12,806	0.39%
2024/04/01	15	16.52	30	16.54	16.55	-15	12,262	-0.12%
2024/03/29	10	16.40	0	0.00	16.10	10	12,158	0.08%
2024/03/28	0	0.00	1	16.20	16.15	-1	12,089	-0.01%
2024/03/27	1	16.05	1	16.05	15.95	0	12,044	0.00%
2024/03/26	0	0.00	9	16.12	15.90	-9	12,016	-0.07%
2024/03/25	41	16.31	1	16.35	16.25	40	11,947	0.33%
2024/03/22	1	15.90	8	15.83	15.95	-7	11,882	-0.06%
2024/03/21	2	15.68	1	15.70	15.80	1	11,845	0.01%
2024/03/20	0	0.00	35	15.83	15.65	-35	11,799	-0.30%
2024/03/18	10	16.10	0	0.00	15.95	10	11,743	0.09%
2024/03/14	19	15.81	5.9	15.66	15.65	13.1	11,757	0.11%
2024/03/13	17	16.21	0	0.00	15.95	17	11,681	0.15%
2024/03/12	2	16.70	41.1	16.71	16.95	-39.1	11,466	-0.34%
2024/03/11	43.2	16.16	0	0.00	16.50	43.2	11,000	0.39%
2024/03/08	0.1	15.05	0	0.00	15.00	0.1	10,733	0.00%
2024/03/07	0.2	15.40	8	15.36	15.35	-7.8	10,660	-0.07%
2024/03/06	3	15.60	0	0.00	15.60	3	10,579	0.03%
2024/03/05	1	16.05	0	0.00	16.05	1	10,524	0.01%
2024/03/01	0.1	15.60	0	0.00	15.40	0.1	10,307	0.00%
2024/02/29	0.2	15.85	0	0.00	15.65	0.2	10,277	0.00%
2024/02/27	3.2	15.99	0	0.00	15.80	3.2	10,237	0.03%
2024/02/26	0	0.00	3	16.20	16.20	-3	10,170	-0.03%
2024/02/23	47	16.55	47	16.30	16.20	0	10,157	0.00%
2024/02/20	3	16.75	0	0.00	16.65	3	9,965	0.03%
2024/02/19	13	17.36	8	17.20	16.85	5	9,869	0.05%
2024/02/16	2.2	17.24	22	16.55	17.10	-19.8	9,692	-0.20%
2024/02/15	20.1	16.40	16	16.39	16.30	4.1	9,410	0.04%
2024/02/05	8	15.50	8	15.62	15.75	0	9,238	0.00%
2024/02/02	0	0.00	2	15.73	15.50	-2	9,147	-0.02%
2024/02/01	12.1	15.40	0	0.00	15.35	12.1	9,110	0.13%
2024/01/31	3.1	15.74	0	0.00	15.50	3.1	9,015	0.03%
2024/01/30	2	16.30	1	16.10	16.10	1	8,903	0.01%
2024/01/29	0.2	15.83	0	0.00	15.85	0.2	8,780	0.00%
2024/01/26	3.2	16.16	0	0.00	15.80	3.2	8,713	0.04%
2024/01/25	1.6	15.96	1	16.10	15.95	0.6	8,589	0.01%
2024/01/23	9	17.00	13	16.60	16.40	-4	8,338	-0.05%
2024/01/22	3.6	16.62	0.1	16.55	16.45	3.6	8,093	0.04%
2024/01/19	32	17.23	13	17.55	16.90	19	7,868	0.24%
2024/01/18	16.1	16.80	52	17.20	17.45	-35.9	7,224	-0.50%
2024/01/17	1	15.85	0	0.00	15.90	1	6,305	0.02%
2024/01/16	23	16.78	20	16.50	16.40	3	6,114	0.05%
2024/01/15	28	16.95	32.3	16.97	16.80	-4.3	5,822	-0.07%
2024/01/12	20	16.49	15	16.55	16.80	5	5,465	0.09%
2024/01/11	60	16.89	54	16.86	16.45	6	4,982	0.12%
2024/01/10	1	14.45	1.1	16.17	16.25	-0.1	3,206	0.00%
2024/01/09	1.1	14.84	1	14.70	14.80	0.1	2,785	0.00%
2024/01/08	1	14.35	0	0.00	14.15	1	2,602	0.04%
2024/01/05	0.2	14.20	2	14.25	14.15	-1.8	2,603	-0.07%
2024/01/04	5	14.29	0	0.00	14.15	5	2,574	0.19%
2024/01/03	0	0.00	1	13.85	13.75	-1	2,566	-0.04%
2023/12/26	1	13.30	0	0.00	13.40	1	3,005	0.03%
2023/12/25	0	0.00	4	13.20	13.15	-4	3,068	-0.13%
2023/12/21	0.1	13.50	0	0.00	13.30	0.1	3,140	0.00%
2023/12/18	0.1	13.55	0	0.00	13.45	0.1	3,336	0.00%
2023/12/15	1	13.65	0	0.00	13.65	1	3,401	0.03%
2023/12/11	2	14.00	0	0.00	13.80	2	4,219	0.05%
2023/12/08	0.1	13.75	0	0.00	13.80	0.1	4,394	0.00%
2023/12/06	0.1	13.90	0	0.00	13.75	0.1	4,977	0.00%
2023/12/05	1	13.90	0	0.00	13.85	1	4,991	0.02%
2023/11/30	1	13.70	0	0.00	13.75	1	5,063	0.02%
2023/11/29	1	14.00	0	0.00	13.85	1	5,040	0.02%
2023/11/28	1	13.90	0	0.00	13.95	1	5,055	0.02%
2023/11/24	0	0.00	1	14.05	14.00	-1	5,075	-0.02%
2023/11/20	1	13.95	0	0.00	13.90	1	5,056	0.02%
2023/11/15	0	0.00	12	13.65	13.65	-12	5,166	-0.23%
2023/11/09	0	0.00	2	13.65	13.55	-2	5,324	-0.04%
2023/11/07	1	14.05	0	0.00	13.90	1	5,473	0.02%
2023/11/03	2	14.00	0	0.00	13.90	2	5,876	0.03%
2023/11/02	6	14.10	5	14.10	14.10	1	5,977	0.02%
2023/11/01	4	13.93	0	0.00	13.75	4	5,987	0.07%
2023/10/27	7	14.19	0	0.00	13.95	7	6,108	0.11%
2023/10/17	0	0.00	1	14.50	14.15	-1	7,104	-0.01%
2023/10/16	2.1	14.30	0	0.00	14.30	2.1	7,417	0.03%
2023/10/12	0	0.00	2	15.00	14.85	-2	7,571	-0.03%
2023/10/11	0.1	14.90	0	0.00	14.75	0.1	7,913	0.00%
2023/10/04	2	16.05	0	0.00	16.20	2	9,543	0.02%
2023/10/03	1.1	16.12	0	0.00	16.05	1.1	9,820	0.01%
2023/09/27	1	15.85	0	0.00	15.90	1	9,694	0.01%
2023/09/26	0	0.00	1	15.85	15.80	-1	9,679	-0.01%
2023/09/19	0	0.00	1.1	16.05	15.85	-1.1	9,608	-0.01%
2023/09/18	2	16.23	1	16.10	16.10	1	9,959	0.01%
2023/09/15	0	15.85	0	0.00	15.55	0	10,661	0.00%
2023/09/14	0	0.00	1	16.25	15.70	-1	10,989	-0.01%
2023/09/13	0	15.15	9	15.15	14.95	-9	11,493	-0.08%
2023/09/12	13.1	14.78	2.2	15.32	14.50	11	11,354	0.10%
2023/09/11	0	0.00	1	15.50	15.50	-1	10,920	-0.01%
2023/09/08	0	0.00	1	14.00	14.10	-1	10,897	-0.01%
2023/09/07	2.1	14.11	0	0.00	14.10	2.1	10,884	0.02%
2023/09/04	1	15.10	2	14.95	14.95	-1	10,833	-0.01%
2023/09/01	1	15.00	0	0.00	14.90	1	10,824	0.01%
2023/08/29	0.1	14.40	0	0.00	14.55	0.1	10,898	0.00%
2023/08/28	3	14.33	0	0.00	14.40	3	10,894	0.03%
2023/08/16	5	15.10	5	15.10	15.10	0	10,657	0.00%
2023/08/15	1	15.30	1	15.25	15.45	0	10,600	0.00%
2023/08/14	0	14.65	0.1	15.00	14.85	0	10,529	0.00%
2023/08/10	6.1	14.51	0	0.00	14.70	6.1	10,312	0.06%
2023/08/09	0.1	15.10	20	15.10	15.10	-19.9	10,074	-0.20%
2023/08/08	0	0.00	0.1	17.00	16.75	-0.1	9,895	0.00%
2023/08/04	0	0.00	0.1	16.20	16.25	-0.1	9,731	0.00%
2023/08/02	1	16.25	0	0.00	16.15	1	9,702	0.01%
2023/07/31	0	0.00	78	16.80	16.65	-78	9,576	-0.81%
2023/07/28	0.1	16.90	0	0.00	16.95	0.1	9,484	0.00%
2023/07/27	80	17.38	3	16.90	17.20	77	9,398	0.82%
2023/07/26	1	16.40	0	0.00	16.45	1	9,213	0.01%
2023/07/25	1	17.80	2	17.33	17.65	-1	8,969	-0.01%
2023/07/24	2	17.38	11	17.64	17.25	-9	8,812	-0.10%
2023/07/21	8	17.88	2.1	18.20	17.70	5.9	8,670	0.07%
2023/07/20	9.1	19.16	1	19.35	18.90	8.1	8,434	0.10%
2023/07/19	5	19.10	0.1	19.55	19.20	5	8,219	0.06%
2023/07/18	12	19.14	1	18.90	18.20	11	7,875	0.14%
2023/07/17	6.1	19.13	5	18.80	18.95	1.1	7,689	0.01%
2023/07/14	1.2	18.65	2	18.50	18.75	-0.8	7,505	-0.01%
2023/07/13	28.1	19.59	1	19.60	19.15	27.1	7,164	0.38%
2023/07/12	3.1	18.32	6	18.31	18.90	-2.9	6,415	-0.05%
2023/07/11	10	17.70	36	17.68	17.70	-26	5,935	-0.44%
2023/07/10	1	17.45	30	17.10	17.50	-29	5,248	-0.55%
2023/07/07	5	15.73	1	15.90	15.95	4	4,908	0.08%
2023/06/30	0	0.00	20	15.05	15.15	-20	4,708	-0.42%
2023/06/28	20	14.70	1	14.80	14.55	19	4,674	0.41%
2023/06/27	10	14.20	3	14.75	14.40	7	4,644	0.15%
2023/06/26	0	0.00	1	16.05	15.25	-1	4,497	-0.02%
2023/06/21	29	16.14	4	15.95	15.85	25	4,000	0.62%
2023/06/20	11	14.15	2	14.95	15.55	9	3,047	0.30%
2023/06/19	13	13.97	43	14.11	14.15	-30	2,575	-1.17%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	10	11.95	13	11.81	12.35	-3	1,761	-0.17%
2023/06/14	30	11.27	20	11.30	11.25	10	1,665	0.60%
2023/04/10	1	10.60	0	0.00	10.55	1	1,336	0.07%
2023/03/22	0	0.00	1	10.75	10.60	-1	1,209	-0.08%
2023/03/03	0	0.00	8	10.35	10.25	-8	1,034	-0.77%
2023/03/01	8	10.17	0	0.00	10.15	8	1,012	0.79%
2023/02/23	0	0.00	20	10.30	10.30	-20	964	-2.07%
2023/02/22	20	10.35	0	0.00	10.30	20	939	2.13%
2023/02/17	2	10.00	0	0.00	9.99	2	841	0.24%
2023/02/16	0	0.00	2	9.87	9.91	-2	802	-0.25%
2023/02/14	2	9.69	0	0.00	9.78	2	782	0.26%
2023/02/03	0	0.00	0	9.30	9.25	0	636	0.00%
2023/01/30	0.1	8.92	0	0.00	8.89	0.1	616	0.02%
2022/12/07	1	9.05	1	9.13	9.00	0	821	0.00%
2022/12/05	1	9.37	0	0.00	9.36	1	834	0.12%
2022/12/02	1	9.20	0	0.00	9.25	1	826	0.12%
2022/10/05	2	9.14	0	0.00	9.22	2	1,652	0.12%
2022/09/30	0	0.00	1	8.70	8.80	-1	1,678	-0.06%
2022/08/31	3	10.50	3	10.45	10.30	0	1,961	0.00%
2022/08/26	0	0.00	4.1	10.50	10.45	-4.1	1,870	-0.22%
2022/08/25	0	0.00	2	10.45	10.45	-2	2,126	-0.09%
2022/08/19	4	10.69	0	0.00	10.70	4	2,648	0.15%
2022/08/18	0	0.00	10	10.40	10.45	-10	2,626	-0.38%
2022/08/15	10	10.55	5	10.55	10.50	5	3,127	0.16%
2022/08/12	5	10.25	17	10.18	10.30	-12	3,096	-0.39%
2022/08/11	5	10.25	0	0.00	10.15	5	3,110	0.16%
2022/08/10	1	10.15	0	0.00	10.10	1	3,125	0.03%
2022/08/09	9	10.05	0	0.00	10.05	9	3,139	0.29%
2022/08/08	2	10.05	0	0.00	10.05	2	3,139	0.06%
2022/07/20	0	0.00	5	9.95	9.94	-5	3,142	-0.16%
2022/07/19	7	9.85	1	9.91	9.92	6	3,151	0.19%
2022/06/13	10	10.25	10	10.20	10.15	0	3,251	0.00%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/05/31	8	10.57	8	10.73	10.65	0	2,886	0.00%
2022/05/24	0	0.00	3	10.25	10.25	-3	2,575	-0.12%
2022/05/23	6	11.18	0	0.00	10.90	6	2,451	0.24%
2022/05/20	0	0.00	15	10.80	10.75	-15	2,152	-0.70%
2022/05/19	10	10.93	0	0.00	10.85	10	2,164	0.46%
2022/05/18	15	11.18	0	0.00	11.15	15	2,169	0.69%
2022/04/28	0	0.00	90	10.72	10.80	-90	2,560	-3.51%
2022/04/01	1	11.90	5	12.00	11.95	-4	7,088	-0.06%
2022/03/21	0	0.00	3	12.90	12.90	-3	9,065	-0.03%
2022/03/02	1	12.85	0	0.00	13.00	1	11,335	0.01%
2022/02/24	2	12.95	0	0.00	12.85	2	11,276	0.02%
2022/02/22	3	13.60	0	0.00	13.60	3	11,281	0.03%
2022/02/17	0	0.00	6	13.90	13.85	-6	11,282	-0.05%
2022/02/15	2	14.05	0	0.00	13.90	2	11,272	0.02%
2022/02/11	0	0.00	1	14.40	14.30	-1	11,205	-0.01%
2022/02/10	10	14.20	4	14.15	14.20	6	11,154	0.05%
2022/02/09	0	0.00	2	14.15	14.30	-2	11,116	-0.02%
2022/01/26	3	12.73	0	0.00	12.70	3	10,980	0.03%
2022/01/24	1	13.10	0	0.00	13.15	1	10,947	0.01%
2022/01/21	2	13.43	0	0.00	13.25	2	10,923	0.02%
2022/01/19	2	13.55	2	13.65	13.60	0	10,860	0.00%
2022/01/18	1	13.75	0	0.00	13.75	1	10,828	0.01%
2022/01/13	3	13.83	0	0.00	13.70	3	10,673	0.03%
2022/01/12	1	14.15	0	0.00	14.00	1	10,594	0.01%
2022/01/10	2	15.10	2	14.75	14.40	0	10,207	0.00%
2022/01/07	21	14.77	0	0.00	14.55	21	9,773	0.21%
2022/01/06	22	15.13	2	15.30	15.15	20	9,598	0.21%
2022/01/05	1	15.75	2	15.40	14.90	-1	9,413	-0.01%
2022/01/04	40	15.21	14	15.71	15.10	26	8,986	0.29%
2022/01/03	24	16.11	17	16.31	16.10	7	8,602	0.08%
2021/12/30	0	0.00	20	16.00	16.00	-20	7,340	-0.27%
2021/12/29	1	14.50	0	0.00	14.55	1	6,655	0.02%
2021/12/28	0	0.00	1	14.95	14.60	-1	6,490	-0.02%
2021/12/27	1	14.20	3	14.40	14.45	-2	6,159	-0.03%
2021/12/24	12	14.12	1	14.30	14.10	11	6,077	0.18%
2021/12/23	5	14.31	6	14.50	14.35	-1	6,005	-0.02%
2021/12/22	30	14.53	22	14.48	14.30	8	5,924	0.14%
2021/12/21	2	13.90	0	0.00	13.95	2	5,385	0.04%
2021/12/20	2	14.05	1	14.15	14.10	1	5,307	0.02%
2021/12/17	3	14.08	1	14.05	14.00	2	5,250	0.04%
2021/12/16	2	14.58	4	14.95	14.85	-2	5,064	-0.04%
2021/12/15	66	14.51	63	14.63	14.60	3	4,812	0.06%
2021/12/14	17	15.24	44	14.93	14.10	-27	4,038	-0.67%
2021/12/13	0	0.00	2	15.18	15.55	-2	3,048	-0.07%
2021/12/10	47	13.40	51	13.53	14.15	-4	2,758	-0.14%
2021/12/09	0	0.00	1	12.50	12.90	-1	2,045	-0.05%
2021/12/08	1	11.45	1	11.60	11.75	0	1,838	0.00%
2021/12/06	5	11.60	5	11.45	11.45	0	1,682	0.00%
2021/11/25	0	0.00	3	11.50	11.50	-3	1,465	-0.20%
2021/11/24	10	11.50	10	11.55	11.65	0	1,453	0.00%
2021/11/22	15	11.53	15	11.60	11.70	0	1,376	0.00%
2021/11/19	1	11.20	0	0.00	11.30	1	1,324	0.08%
2021/11/18	0	0.00	3	11.15	11.50	-3	1,294	-0.23%
2021/10/18	10	10.65	0	0.00	10.70	10	1,458	0.69%
2021/10/04	5	10.40	0	0.00	10.20	5	1,738	0.29%
2021/08/27	0	0.00	4	12.00	12.00	-4	1,870	-0.21%
2021/08/24	4	11.85	0	0.00	11.75	4	1,895	0.21%
2021/08/13	0	0.00	11	12.40	12.25	-11	1,972	-0.56%
2021/08/11	10	12.40	0	0.00	12.50	10	1,996	0.50%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/05	2	13.60	0	0.00	13.55	2	2,111	0.09%
2021/08/04	0	0.00	2	13.80	14.10	-2	2,129	-0.09%
2021/07/30	2	13.60	0	0.00	13.30	2	2,233	0.09%
2021/07/28	0	0.00	20	13.20	13.35	-20	2,338	-0.86%
2021/07/21	5	13.31	0	0.00	13.15	5	2,834	0.18%
2021/07/15	0	0.00	1	13.45	13.45	-1	3,479	-0.03%
2021/07/09	2	13.30	0	0.00	13.35	2	3,795	0.05%
2021/07/06	0	0.00	1	13.65	13.50	-1	4,159	-0.02%
2021/06/25	0	0.00	2	14.10	14.15	-2	5,310	-0.04%
2021/06/24	0	0.00	3	13.80	13.85	-3	5,440	-0.06%
2021/06/23	3	13.45	0	0.00	13.55	3	5,450	0.06%
2021/06/21	0	0.00	10	13.45	13.25	-10	5,511	-0.18%
2021/06/09	0	0.00	5	13.80	13.70	-5	6,371	-0.08%
2021/06/07	2	13.95	0	0.00	13.95	2	6,364	0.03%
2021/06/04	2	14.00	0	0.00	13.95	2	6,357	0.03%
2021/06/02	1	14.00	0	0.00	14.05	1	6,359	0.02%
2021/06/01	1	14.40	0	0.00	14.30	1	6,363	0.02%
2021/05/24	0	0.00	2	13.20	13.20	-2	6,427	-0.03%
2021/05/19	2	12.30	0	0.00	12.85	2	6,491	0.03%
2021/05/13	6	12.55	0	0.00	12.45	6	6,367	0.09%
2021/05/07	2	14.78	0	0.00	14.90	2	6,300	0.03%
2021/05/05	2	15.05	0	0.00	14.55	2	6,200	0.03%
2021/05/04	0	0.00	1	15.60	14.80	-1	6,154	-0.02%
2021/05/03	3	16.02	0	0.00	15.85	3	6,039	0.05%
2021/04/29	3	17.30	0	0.00	17.05	3	5,940	0.05%
2021/04/28	5	17.67	3	18.00	17.75	2	5,858	0.03%
2021/04/27	4	17.75	5	18.00	17.70	-1	5,780	-0.02%
2021/04/26	11	18.17	3	18.30	18.25	8	5,597	0.14%
2021/04/23	3	17.50	0	0.00	18.00	3	5,401	0.06%
2021/04/22	0	0.00	15	18.59	17.00	-15	5,269	-0.28%
2021/04/21	37	18.12	34	18.18	18.35	3	5,031	0.06%
2021/04/20	0	0.00	0.3	17.30	17.40	-0.3	4,900	-0.01%
2021/04/19	5	17.21	1	17.35	17.25	4	4,883	0.08%
2021/04/16	0	0.00	7	17.37	17.40	-7	4,822	-0.15%
2021/04/15	13	17.69	0	0.00	17.45	13	4,768	0.27%
2021/04/14	0	0.00	1	17.05	16.75	-1	4,583	-0.02%
2021/04/13	0	0.00	2	17.53	16.90	-2	4,557	-0.04%
2021/04/12	14	17.69	0	0.00	17.70	14	4,493	0.31%
2021/04/09	2	17.45	0	0.00	17.35	2	4,339	0.05%
2021/04/08	0	0.00	1	17.40	17.30	-1	4,247	-0.02%
2021/04/06	3	16.87	13	17.45	16.85	-10	4,178	-0.24%
2021/04/01	14	17.57	10	17.00	17.00	4	4,311	0.09%
2021/03/31	11.3	16.80	57	17.00	16.85	-45.7	4,099	-1.11%
2021/03/30	0	0.00	18	16.24	16.10	-18	3,892	-0.46%
2021/03/29	0	0.00	3	15.50	15.40	-3	3,593	-0.08%
2021/03/26	0	0.00	16	14.80	14.80	-16	3,579	-0.45%
2021/03/23	37	15.10	17	15.15	15.10	20	3,541	0.56%
2021/03/22	38	15.70	70	15.47	15.55	-32	3,447	-0.93%
2021/03/19	174	15.16	112	15.26	15.00	62	3,346	1.85%	大買/大賣/
2021/03/18	11	14.89	12	15.25	15.30	-1	3,049	-0.03%
2021/03/17	5	14.10	0	0.00	13.95	5	2,838	0.18%
2021/03/15	0	0.00	1	14.20	14.20	-1	2,941	-0.03%
2021/03/12	3	14.00	0	0.00	14.00	3	2,967	0.10%
2021/03/05	1	13.65	0	14.00	13.50	1	3,730	0.03%
2021/03/04	0	0.00	0	14.05	13.95	0	3,922	0.00%
2021/03/03	0	0.00	0.2	13.90	14.10	-0.2	3,955	0.00%
2021/02/22	0	0.00	1	13.80	14.05	-1	4,684	-0.02%
2021/02/19	0	0.00	1	13.55	13.50	-1	4,625	-0.02%
2021/02/18	1.1	13.35	1	13.35	13.45	0.1	4,610	0.00%
2021/02/17	0.1	13.05	0	0.00	13.10	0.1	4,609	0.00%
2021/02/04	0	0.00	1	12.80	12.70	-1	4,590	-0.02%
2021/02/03	3.1	13.21	2	12.80	13.00	1.1	4,579	0.02%
2021/02/02	0	0.00	1	12.65	12.50	-1	4,487	-0.02%
2021/02/01	3	12.72	0	0.00	12.75	3	4,465	0.07%
2021/01/26	1	12.55	0	0.00	12.50	1	4,367	0.02%
2021/01/25	1	12.55	0	0.00	12.55	1	4,361	0.02%
2021/01/18	0	0.00	1	13.25	13.30	-1	4,270	-0.02%
2021/01/08	0	0.00	10	13.60	13.60	-10	4,066	-0.25%
2021/01/07	7	13.86	0	0.00	13.80	7	4,093	0.17%
2021/01/06	0	0.00	3	14.55	13.80	-3	4,117	-0.07%
2021/01/05	0	0.00	5	14.30	14.30	-5	4,033	-0.12%
2020/12/31	0	0.00	5	14.00	14.10	-5	3,966	-0.13%
2020/12/30	5	14.30	10	14.50	14.25	-5	3,931	-0.13%
2020/12/29	20	14.40	0	0.00	14.50	20	3,900	0.51%
2020/12/28	15	14.77	0	0.00	14.85	15	3,815	0.39%
2020/12/24	20	14.31	20	14.36	14.05	0	3,515	0.00%
2020/12/22	0	0.00	10	14.10	13.80	-10	3,450	-0.29%
2020/12/16	0	0.00	1	13.80	13.80	-1	3,303	-0.03%
2020/12/15	1	13.65	0	0.00	13.65	1	3,289	0.03%
2020/12/14	0	0.00	0.7	14.00	14.15	-0.7	3,262	-0.02%
2020/12/11	1	13.60	0	0.00	13.60	1	3,222	0.03%
2020/12/08	0	0.00	1	14.00	13.85	-1	3,059	-0.03%
2020/12/07	28	14.57	5	14.50	14.25	23	3,048	0.75%
2020/12/04	5	14.20	1	14.25	14.50	4	2,894	0.14%
2020/12/02	0	0.00	12	13.92	13.90	-12	2,725	-0.44%
2020/12/01	3	14.27	1	14.40	14.30	2	2,750	0.07%
2020/11/26	16	12.60	17	12.81	12.70	-1	2,480	-0.04%
2020/11/25	0	0.00	46	12.85	12.55	-46	2,452	-1.88%
2020/11/24	11	12.60	0	0.00	12.50	11	2,414	0.46%
2020/11/23	2	12.48	0	0.00	12.65	2	2,395	0.08%
2020/11/20	81	12.89	21	12.73	12.65	60	2,329	2.58%
2020/11/19	34	12.35	25	12.32	12.90	9	1,896	0.47%
2020/11/17	1	11.55	0	0.00	11.55	1	1,568	0.06%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/11	0	0.00	0	11.30	11.35	0	1,627	0.00%
2020/10/28	11	11.68	23	11.51	11.45	-12	1,721	-0.70%
2020/10/16	7	11.85	7	11.90	11.65	0	1,866	0.00%
2020/10/14	23	11.59	21	11.64	11.85	2	1,837	0.11%
2020/09/23	1	11.65	0	0.00	11.50	1	2,355	0.04%
2020/09/22	2	11.90	0	0.00	11.75	2	2,363	0.08%
2020/09/18	0	0.00	1	12.10	11.95	-1	2,341	-0.04%
2020/09/15	0	0.00	1	11.90	11.80	-1	2,358	-0.04%
2020/09/11	6	11.58	0	0.00	11.60	6	2,413	0.25%
2020/09/08	5	11.99	0	0.00	11.90	5	2,353	0.21%
2020/09/07	10	12.38	0	0.00	12.15	10	2,355	0.42%
2020/09/04	13	11.54	10	12.52	12.50	3	2,284	0.13%
2020/09/03	1	11.80	22	12.00	11.85	-21	2,171	-0.97%
2020/09/01	10	11.30	0	0.00	11.10	10	2,031	0.49%
2020/08/27	0	0.00	7	10.89	11.10	-7	2,112	-0.33%
2020/08/26	0	0.00	5	10.85	10.80	-5	2,084	-0.24%
2020/08/20	12	10.64	0	0.00	10.40	12	2,123	0.57%
2020/08/17	0	0.00	13	11.60	11.70	-13	2,075	-0.63%
2020/08/14	1	11.30	0	0.00	11.30	1	2,038	0.05%
2020/08/07	12	11.60	0	0.00	11.45	12	2,047	0.59%
2020/08/05	0	0.00	2	11.90	11.85	-2	2,041	-0.10%
2020/08/04	6	11.85	0	0.00	11.80	6	2,050	0.29%
2020/07/31	0	0.00	17	11.74	12.00	-17	2,039	-0.83%
2020/07/29	0	0.00	10	10.98	10.90	-10	1,951	-0.51%
2020/07/28	10	10.80	0	0.00	10.75	10	1,958	0.51%
2020/07/22	11	11.75	0	0.00	11.65	11	2,039	0.54%
2020/07/15	1	11.80	0	0.00	11.65	1	2,019	0.05%
2020/07/09	15	12.29	0	0.00	12.25	15	1,988	0.75%
2020/07/08	10	12.83	7	13.02	12.65	3	1,940	0.15%
2020/07/07	0	0.00	13	11.99	12.00	-13	1,684	-0.77%
2020/07/06	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2020/07/01	0	0.00	13	10.95	10.90	-13	1,589	-0.82%
2020/06/29	5	10.55	0	0.00	10.55	5	1,644	0.30%
2020/06/24	2	10.90	0	0.00	10.90	2	1,636	0.12%
2020/06/19	0	0.00	3	11.00	11.05	-3	1,653	-0.18%
2020/06/17	0	0.00	1	10.60	10.55	-1	1,612	-0.06%
2020/06/15	5	10.45	0	0.00	10.30	5	1,700	0.29%
2020/06/12	10	10.45	2	10.50	10.65	8	1,715	0.47%
2020/06/11	8	10.93	0	0.00	10.85	8	1,733	0.46%
2020/06/10	0	0.00	27	11.20	11.25	-27	1,732	-1.56%
2020/06/08	4	11.40	0	0.00	11.35	4	1,807	0.22%
2020/06/05	0	0.00	19	11.23	11.55	-19	1,780	-1.07%
2020/06/03	0	0.00	3	10.85	10.75	-3	1,725	-0.17%
2020/05/29	13	10.10	0	0.00	10.00	13	1,885	0.69%
2020/05/27	2	10.30	0	0.00	10.35	2	1,875	0.11%
2020/05/26	8	10.28	0	0.00	10.25	8	1,881	0.43%
2020/05/25	3	10.25	0	0.00	10.20	3	1,880	0.16%
2020/05/22	4	10.50	0	0.00	10.30	4	1,885	0.21%
2020/05/20	9	10.55	1	10.55	10.50	8	1,889	0.42%
2020/05/19	2	10.30	0	0.00	10.45	2	1,891	0.11%
2020/05/14	2	10.98	0	0.00	10.85	2	1,875	0.11%
2020/05/08	2	11.48	0	0.00	11.40	2	1,840	0.11%
2020/04/29	0	0.00	21	11.75	11.60	-21	1,812	-1.16%
2020/04/28	4	11.91	0	0.00	11.85	4	1,781	0.22%
2020/04/13	1	10.45	1	10.65	10.45	0	1,826	0.00%
2020/04/09	2	10.20	0	0.00	10.35	2	1,909	0.10%
2020/04/07	2	10.15	10	10.15	10.15	-8	2,007	-0.40%
2020/03/31	0	0.00	10	9.26	9.28	-10	1,908	-0.52%
2020/03/30	0	0.00	2	9.17	9.17	-2	1,897	-0.11%
2020/03/27	0	0.00	5	9.31	9.25	-5	1,890	-0.26%
2020/03/25	3	8.48	0	0.00	8.39	3	1,857	0.16%
2020/03/18	3	9.07	0	0.00	8.51	3	1,893	0.16%
2020/03/13	22	10.45	0	0.00	10.50	22	1,807	1.22%
2020/03/12	2	11.60	0	0.00	11.60	2	1,760	0.11%
2020/03/11	3	12.83	0	0.00	12.70	3	1,717	0.17%
2020/03/06	2	13.90	1	14.35	13.70	1	1,661	0.06%
2020/03/05	5	13.60	11	13.89	13.95	-6	1,566	-0.38%
2020/03/02	3	12.92	0	0.00	12.90	3	1,444	0.21%
2020/02/27	0	0.00	20	13.60	13.15	-20	1,444	-1.38%
2020/02/24	2	13.75	0	0.00	13.80	2	1,438	0.14%
2020/02/13	2	14.10	0	0.00	14.05	2	1,482	0.13%
2020/02/04	2	14.15	0	0.00	14.15	2	1,458	0.14%
2020/01/31	6	14.50	0	0.00	14.60	6	1,451	0.41%
2020/01/30	3	14.97	3	14.97	14.85	0	1,448	0.00%
2020/01/20	2	16.50	0	0.00	16.50	2	1,426	0.14%
2020/01/16	0.8	16.75	0	0.00	16.85	0.8	1,412	0.06%
2020/01/15	1	16.70	0	0.00	16.90	1	1,402	0.07%
2020/01/14	0	0.00	21	16.79	16.75	-21	1,386	-1.51%
2020/01/13	10	16.10	1	16.50	16.50	9	1,318	0.68%
2020/01/09	5	15.85	0	0.00	15.75	5	1,295	0.39%
2020/01/08	0	0.00	2	15.85	15.85	-2	1,288	-0.16%
2020/01/07	1	16.10	2	16.05	16.15	-1	1,274	-0.08%
2020/01/06	2	16.18	17	16.26	16.10	-15	1,250	-1.20%
2020/01/03	11	16.49	12	16.43	16.65	-1	1,230	-0.08%
2020/01/02	10	16.45	0	0.00	16.50	10	1,195	0.84%
2019/12/30	1	15.20	0	0.00	15.15	1	1,190	0.08%
2019/12/23	2	15.25	0	0.00	15.15	2	1,253	0.16%
2019/12/20	5	15.55	0	0.00	15.40	5	1,256	0.40%
2019/12/19	2	15.65	7	15.74	15.70	-5	1,270	-0.39%
2019/12/18	5	15.65	1	15.70	15.65	4	1,299	0.31%
2019/12/16	2	15.05	2	15.20	15.25	0	1,236	0.00%
2019/12/13	0	0.00	20	14.80	14.45	-20	1,184	-1.69%
2019/12/12	1	15.00	0	0.00	14.95	1	1,159	0.09%
2019/12/10	20	15.15	0	0.00	15.10	20	1,153	1.73%
2019/12/02	0	0.00	10	14.83	14.80	-10	1,150	-0.87%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/13	1	14.60	0	0.00	15.00	1	1,173	0.09%
2019/10/15	1	17.65	0	0.00	17.70	1	1,234	0.08%
2019/10/08	2	17.70	0	0.00	17.80	2	1,239	0.16%
2019/10/04	2	18.55	0	0.00	18.65	2	1,205	0.17%
2019/10/03	0	0.00	10	18.13	18.60	-10	1,118	-0.89%
2019/10/02	2	18.10	0	0.00	18.15	2	1,111	0.18%
2019/09/25	10	18.05	0	0.00	18.10	10	1,204	0.83%
2019/09/24	0	0.00	20	18.23	18.30	-20	1,206	-1.66%
2019/09/23	20	18.05	0	0.00	18.20	20	1,185	1.69%
2019/09/17	1	17.45	0	0.00	17.30	1	1,171	0.09%
2019/09/04	0	0.00	10	18.05	18.15	-10	1,232	-0.81%
2019/08/30	4	18.08	0	0.00	18.10	4	1,247	0.32%
2019/08/13	10	16.45	0	0.00	17.05	10	1,349	0.74%
2019/08/06	0	0.00	12	16.10	16.20	-12	1,392	-0.86%
2019/07/30	0	0.00	0	18.00	18.15	0	1,432	0.00%
2019/07/11	25	18.90	12	18.85	18.85	13	2,482	0.52%
2019/07/09	0	0.00	20	18.65	18.55	-20	2,865	-0.70%
2019/07/08	0	0.00	1	18.95	18.95	-1	2,886	-0.03%
2019/07/04	1	19.45	0	0.00	19.35	1	3,025	0.03%
2019/06/24	1	19.75	0	0.00	19.55	1	3,327	0.03%
2019/06/19	0	0.00	1	19.60	19.55	-1	3,892	-0.03%
2019/06/17	0	0.00	1	19.35	19.40	-1	4,123	-0.02%
2019/06/13	0	0.00	10	19.50	19.35	-10	4,418	-0.23%
2019/06/12	10	19.30	0	0.00	19.20	10	4,474	0.22%
2019/06/11	1	19.15	6	19.20	19.15	-5	4,545	-0.11%
2019/06/06	0	0.00	31	18.95	19.05	-31	4,885	-0.63%
2019/06/05	31	19.30	0	0.00	19.10	31	4,921	0.63%
2019/05/31	0	0.00	9	19.15	19.15	-9	5,623	-0.16%
2019/05/30	9	18.35	3	18.95	18.75	6	5,667	0.11%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/28	0	0.00	20	18.10	18.15	-20	6,344	-0.32%
2019/05/27	0	0.00	10	18.10	18.00	-10	6,406	-0.16%
2019/05/24	30	18.15	0	0.00	18.15	30	6,510	0.46%
2019/05/22	0	0.00	5	18.00	17.90	-5	6,934	-0.07%
2019/05/20	2	17.55	0	0.00	17.30	2	7,268	0.03%
2019/05/14	0	0.00	6	17.15	18.15	-6	8,557	-0.07%
2019/05/10	0	0.00	10	18.20	18.25	-10	8,636	-0.12%
2019/05/09	0	0.00	2	18.40	18.20	-2	8,684	-0.02%
2019/05/06	4	18.98	10	18.87	18.90	-6	8,890	-0.07%
2019/05/02	0	0.00	16	19.45	19.50	-16	8,861	-0.18%
2019/04/30	19	19.36	4	19.33	19.30	15	8,840	0.17%
2019/04/29	1	20.05	15	20.09	20.00	-14	8,788	-0.16%
2019/04/26	0	0.00	13	20.63	20.55	-13	8,746	-0.15%
2019/04/24	2	21.18	1	20.85	20.85	1	8,691	0.01%
2019/04/23	20	22.35	4	22.00	21.65	16	8,579	0.19%
2019/04/22	3	21.03	28	21.21	21.65	-25	8,170	-0.31%
2019/04/19	0	0.00	34	20.86	20.90	-34	8,086	-0.42%
2019/04/18	6	21.10	0	0.00	20.70	6	8,058	0.07%
2019/04/17	5	21.47	1	21.60	21.30	4	7,997	0.05%
2019/04/16	10	22.02	6	21.90	21.85	4	7,921	0.05%
2019/04/15	50	21.85	6	21.57	21.60	44	7,713	0.57%
2019/04/12	1	21.15	45	20.80	20.55	-44	7,600	-0.58%
2019/04/11	45	21.65	0	0.00	21.10	45	7,598	0.59%
2019/04/08	3	21.15	0	0.00	21.10	3	7,475	0.04%
2019/04/03	0	0.00	2	21.23	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	13	21.04	20.80	-13	7,366	-0.18%
2019/04/01	3	20.40	2	20.55	20.40	1	7,315	0.01%
2019/03/29	1	20.25	2	20.50	20.60	-1	7,273	-0.01%
2019/03/28	1	20.60	6	20.40	20.40	-5	7,281	-0.07%
2019/03/27	12	21.00	1	21.30	20.85	11	7,371	0.15%
2019/03/26	34	21.41	34	21.86	21.30	0	7,649	0.00%
2019/03/25	25	20.52	25	20.68	21.05	0	7,476	0.00%
2019/03/22	3	21.67	0	0.00	21.30	3	7,428	0.04%
2019/03/21	6	21.22	14	21.28	22.15	-8	7,226	-0.11%
2019/03/20	13	20.93	39	21.12	20.90	-26	7,022	-0.37%
2019/03/19	2	20.95	6	20.90	20.75	-4	7,005	-0.06%
2019/03/18	4	21.36	6	21.28	21.15	-2	6,945	-0.03%
2019/03/15	5	20.55	4	20.65	20.70	1	6,757	0.01%
2019/03/14	4	20.46	3	20.50	20.55	1	6,726	0.01%
2019/03/13	34	21.01	33	21.04	20.70	1	6,777	0.01%
2019/03/12	10	20.42	3	20.62	20.30	7	6,556	0.11%
2019/03/11	13	20.49	1	20.50	20.40	12	6,594	0.18%
2019/03/08	18	20.68	8	20.78	20.50	10	6,674	0.15%
2019/03/07	33	20.70	3	20.65	20.80	30	6,451	0.46%
2019/03/06	5	20.70	5	20.91	20.75	0	6,282	0.00%
2019/03/05	0	0.00	6	20.60	20.50	-6	6,401	-0.09%
2019/03/04	5	20.80	168	20.75	20.90	-163	6,402	-2.55%	大賣/鉅額交易
2019/02/27	10	20.60	26	20.92	20.60	-16	6,134	-0.26%
2019/02/25	11	20.35	4.1	20.34	20.20	6.9	5,731	0.12%
2019/02/22	5	20.49	2	20.48	20.25	3	5,680	0.05%
2019/02/21	0	0.00	0.7	20.50	20.60	-0.7	5,529	-0.01%
2019/02/20	1	20.40	2	20.35	20.15	-1	5,470	-0.02%
2019/02/19	1	20.30	2	19.75	19.90	-1	5,320	-0.02%
2019/02/18	171	21.02	4	20.90	20.30	167	5,299	3.15%	大買/鉅額交易
2019/02/15	19	19.83	10	19.77	19.75	9	5,062	0.18%
2019/02/14	0	0.00	8	19.13	19.55	-8	4,542	-0.18%
2019/02/12	0	0.00	2	17.50	17.60	-2	4,524	-0.04%
2019/01/30	4	17.20	5	17.30	17.00	-1	4,689	-0.02%
2019/01/28	6	17.07	1	17.15	17.05	5	4,912	0.10%
2019/01/10	2	16.40	0	0.00	16.25	2	5,909	0.03%
2019/01/04	2	15.20	2	15.60	15.60	0	6,167	0.00%
2019/01/03	1	16.40	1	16.20	16.20	0	6,201	0.00%
2018/12/21	3	17.25	3	17.43	17.30	0	6,885	0.00%
2018/12/20	1	17.65	1	17.75	17.15	0	7,010	0.00%
2018/12/19	3	18.33	12	18.83	18.35	-9	6,916	-0.13%
2018/12/18	2	17.35	22	17.32	17.50	-20	6,619	-0.30%
2018/12/17	2	17.10	1	17.20	17.05	1	6,574	0.02%
2018/12/14	0	0.00	1	16.80	16.90	-1	6,543	-0.02%
2018/12/10	22	16.99	0	0.00	16.70	22	6,789	0.32%
2018/12/07	20	17.10	20	17.30	17.40	0	6,846	0.00%
2018/12/06	1	17.45	0	0.00	16.80	1	6,864	0.01%
2018/12/05	3	18.08	1	18.35	18.30	2	6,779	0.03%
2018/12/04	0	0.00	21	18.55	18.50	-21	6,829	-0.31%
2018/12/03	4	18.40	9	18.86	18.50	-5	6,770	-0.07%
2018/11/30	12	18.06	0	0.00	17.85	12	6,647	0.18%
2018/11/29	7	17.88	21	17.71	17.60	-14	6,593	-0.21%
2018/11/28	4	17.81	21	17.71	17.70	-17	6,479	-0.26%
2018/11/27	10	17.03	2	17.08	17.20	8	6,256	0.13%
2018/11/20	3	17.18	3	17.15	16.80	0	6,274	0.00%
2018/11/19	1	16.70	1	17.10	17.10	0	6,144	0.00%
2018/11/16	2	16.85	2	16.55	16.55	0	6,064	0.00%
2018/11/15	20	17.10	20	17.30	16.50	0	6,016	0.00%
2018/11/14	0	0.00	1	16.85	17.00	-1	5,907	-0.02%
2018/11/13	4	16.58	4	16.49	17.00	0	5,903	0.00%
2018/11/12	25	16.91	50	16.96	16.80	-25	5,826	-0.43%
2018/11/09	1	16.55	12	16.65	17.15	-11	5,681	-0.19%
2018/11/08	0	0.00	1	16.70	16.45	-1	5,594	-0.02%
2018/11/07	1	16.55	3	16.50	16.30	-2	5,495	-0.04%
2018/11/05	20	16.90	1	16.85	16.70	19	5,505	0.35%
2018/11/02	41	15.91	65	16.04	16.70	-24	5,372	-0.45%
2018/11/01	1	15.40	0	0.00	15.60	1	5,116	0.02%
2018/10/31	10	15.45	1	15.35	15.30	9	5,056	0.18%
2018/10/30	0	0.00	20	15.00	15.20	-20	4,960	-0.40%
2018/10/26	1	14.00	0	0.00	13.95	1	4,903	0.02%
2018/10/25	0	0.00	18	13.82	13.60	-18	4,938	-0.36%
2018/10/24	2	14.95	12	14.97	14.85	-10	4,921	-0.20%
2018/10/23	6	15.41	7	15.36	14.95	-1	4,996	-0.02%
2018/10/22	12	14.63	3	15.17	15.60	9	4,969	0.18%
2018/10/19	1	14.50	0	0.00	14.40	1	5,037	0.02%
2018/10/17	1	14.80	0	0.00	14.70	1	5,450	0.02%
2018/10/16	3	15.25	2	15.18	15.10	1	5,724	0.02%
2018/10/15	3	15.02	1	15.25	15.00	2	6,193	0.03%
2018/10/12	5	14.30	0	0.00	14.75	5	6,200	0.08%
2018/10/11	3	15.25	22	15.25	15.25	-19	6,345	-0.30%
2018/10/09	1	16.70	1	16.95	16.90	0	6,329	0.00%
2018/10/08	8	18.69	0	0.00	18.30	8	6,201	0.13%
2018/10/05	0	0.00	3	19.75	19.80	-3	6,196	-0.05%
2018/10/04	3	20.50	1	20.40	20.40	2	6,228	0.03%
2018/10/03	5	20.05	0	0.00	20.30	5	6,317	0.08%
2018/10/02	2	21.40	1	21.85	20.35	1	6,449	0.02%
2018/10/01	1	21.55	1	21.60	21.55	0	6,685	0.00%
2018/09/28	12	21.57	0	0.00	21.60	12	6,984	0.17%
2018/09/26	1	21.00	0	0.00	21.20	1	6,871	0.01%
2018/09/25	0	0.00	1	20.85	20.55	-1	6,936	-0.01%
2018/09/21	0	0.00	2	20.28	20.35	-2	7,004	-0.03%
2018/09/17	1	21.05	1	20.75	20.75	0	8,141	0.00%
2018/09/14	12	20.91	10	20.99	21.60	2	8,374	0.02%
2018/09/13	1	20.30	1	20.55	20.55	0	8,871	0.00%
2018/09/12	10	19.65	0	0.00	19.35	10	9,600	0.10%
2018/09/11	2	19.90	3	19.95	20.20	-1	10,171	-0.01%
2018/09/10	6	19.82	8	19.60	19.50	-2	10,344	-0.02%
2018/09/07	0	0.00	2	21.50	21.65	-2	10,298	-0.02%
2018/09/03	2	23.40	0	0.00	23.10	2	10,461	0.02%
2018/08/31	1	24.20	1	24.00	24.00	0	10,473	0.00%
2018/08/30	0	0.00	6	23.52	23.80	-6	10,375	-0.06%
2018/08/29	0	0.00	1	23.45	23.25	-1	10,383	-0.01%
2018/08/28	1	23.40	0	0.00	23.05	1	10,426	0.01%
2018/08/27	2	22.70	1	22.95	23.05	1	10,485	0.01%
2018/08/24	0	0.00	2	22.20	22.05	-2	10,536	-0.02%
2018/08/23	0	0.00	1	22.55	22.35	-1	10,675	-0.01%
2018/08/22	1	22.60	2	22.48	22.50	-1	11,025	-0.01%
2018/08/20	0	0.00	3	22.33	22.10	-3	11,180	-0.03%
2018/08/17	0	0.00	6	22.48	22.55	-6	11,181	-0.05%
2018/08/16	4	22.05	23	22.31	22.55	-19	11,174	-0.17%
2018/08/15	6	22.33	2	22.25	22.25	4	11,171	0.04%
2018/08/14	37	23.31	1	23.60	23.35	36	11,104	0.32%
2018/08/13	13	22.92	9	22.62	22.75	4	11,218	0.04%
2018/08/10	9	25.32	4	24.80	24.80	5	11,066	0.05%
2018/08/09	23	25.97	6	25.74	25.80	17	11,022	0.15%
2018/08/08	11	26.74	1	26.55	26.10	10	11,075	0.09%
2018/08/06	2	27.30	2	26.80	26.80	0	11,158	0.00%
2018/08/03	5	26.73	2	26.95	27.80	3	11,206	0.03%
2018/08/02	29	27.82	13	27.23	27.10	16	11,191	0.14%
2018/08/01	4	28.83	3	28.62	28.65	1	11,116	0.01%
2018/07/31	2	28.60	2	28.75	28.75	0	11,093	0.00%
2018/07/30	6	28.85	5	28.77	28.60	1	11,145	0.01%
2018/07/27	13	29.01	21	29.22	29.50	-8	11,101	-0.07%
2018/07/26	13	29.32	16	29.12	28.75	-3	11,048	-0.03%
2018/07/25	4	29.53	3	29.33	29.20	1	10,983	0.01%
2018/07/24	8	29.84	24	29.96	29.75	-16	10,894	-0.15%
2018/07/23	14	29.29	16	29.39	29.00	-2	10,692	-0.02%
2018/07/20	12	29.56	47	29.57	30.25	-35	10,404	-0.34%
2018/07/19	2	28.05	3	28.50	28.50	-1	9,941	-0.01%
2018/07/18	4	28.38	4	28.54	28.15	0	9,977	0.00%
2018/07/17	2	27.40	27	27.41	27.50	-25	9,791	-0.26%
2018/07/16	7	28.35	20	28.40	27.75	-13	9,749	-0.13%
2018/07/13	3	28.63	3	29.07	28.50	0	9,704	0.00%
2018/07/12	22	28.37	11	28.42	28.20	11	9,610	0.11%
2018/07/11	14	28.97	7	28.92	28.70	7	9,559	0.07%
2018/07/10	2	28.80	6	28.47	28.80	-4	9,516	-0.04%
2018/07/09	27	28.96	44	28.79	28.90	-17	9,332	-0.18%
2018/07/06	5	28.20	15	27.87	29.10	-10	8,951	-0.11%
2018/07/05	1	27.30	3	26.77	26.70	-2	8,674	-0.02%
2018/07/04	4	26.68	2	26.40	26.40	2	8,667	0.02%
2018/07/03	1	27.50	1	27.55	27.10	0	8,645	0.00%
2018/07/02	4	28.66	3	28.55	28.30	1	8,549	0.01%
2018/06/29	11	28.99	13	29.19	28.70	-2	8,516	-0.02%
2018/06/28	5	28.90	5	28.74	27.90	0	8,497	0.00%
2018/06/27	9	28.91	11	28.44	29.25	-2	8,282	-0.02%
2018/06/26	26	28.46	17	28.46	28.40	9	7,862	0.11%
2018/06/25	34	28.83	15	29.61	27.90	19	7,912	0.24%
2018/06/22	41	30.96	185	31.65	30.00	-144	7,719	-1.87%	大賣/鉅額交易
2018/06/21	40	31.07	32	31.50	31.15	8	7,077	0.11%
2018/06/20	31	28.31	70	28.05	28.90	-39	6,337	-0.62%
2018/06/19	13	25.33	5	25.80	26.95	8	5,755	0.14%
2018/06/15	11	25.65	5	25.45	25.15	6	5,566	0.11%
2018/06/14	22	26.52	0	0.00	26.10	22	5,531	0.40%
2018/06/12	0	0.00	2	25.95	25.45	-2	5,472	-0.04%
2018/06/11	9	25.63	0	0.00	25.35	9	5,462	0.16%
2018/06/08	2	25.95	0	0.00	26.00	2	5,461	0.04%
2018/06/05	6	26.45	2	26.60	26.65	4	5,842	0.07%
2018/06/04	5	26.43	2	26.10	26.10	3	5,868	0.05%
2018/06/01	53	26.80	2	26.85	26.90	51	5,796	0.88%
2018/05/31	26	28.00	3	27.20	26.50	23	5,749	0.40%
2018/05/30	11	29.84	5	28.58	28.35	6	5,640	0.11%
2018/05/29	0	0.00	2	26.40	28.90	-2	5,324	-0.04%
2018/05/25	20	26.10	0	0.00	26.10	20	5,249	0.38%
2018/05/23	2	26.65	0	0.00	26.60	2	5,324	0.04%
2018/05/21	0	0.00	173	27.32	27.80	-173	5,422	-3.19%	大賣/鉅額交易
2018/05/17	1	27.80	0	0.00	26.55	1	5,550	0.02%
2018/05/15	0	0.00	3	27.00	26.85	-3	5,781	-0.05%
2018/05/11	0	0.00	10	26.00	26.65	-10	6,014	-0.17%
2018/05/10	0	0.00	7	25.75	25.20	-7	5,914	-0.12%
2018/05/09	1	24.45	52	24.80	24.60	-51	5,892	-0.87%
2018/05/08	0	0.00	1	25.10	25.05	-1	5,890	-0.02%
2018/05/07	4	24.98	3	24.80	25.05	1	5,933	0.02%
2018/05/04	4	24.41	3	24.60	23.90	1	5,922	0.02%
2018/04/30	1	23.05	1	23.20	23.25	0	5,972	0.00%
2018/04/27	0	0.00	20	22.80	22.30	-20	6,007	-0.33%
2018/04/26	21	21.39	0	0.00	21.00	21	6,148	0.34%
2018/04/24	20	19.70	0	0.00	20.90	20	6,808	0.29%
2018/04/23	0	0.00	10	20.40	21.00	-10	6,836	-0.15%
2018/04/18	45	22.37	0	0.00	22.30	45	7,466	0.60%
2018/04/17	0	0.00	104	22.55	22.20	-104	7,541	-1.38%	大賣/鉅額交易
2018/04/16	7	23.67	2	23.38	23.20	5	7,687	0.07%
2018/04/11	2	23.38	2	23.58	23.40	0	8,792	0.00%
2018/04/10	2	23.60	0	0.00	23.00	2	9,255	0.02%
2018/04/09	33	25.22	0	0.00	24.35	33	9,832	0.34%
2018/04/03	0	0.00	10	26.10	25.75	-10	10,503	-0.10%
2018/04/02	21	27.26	10	26.80	26.50	11	11,171	0.10%
2018/03/31	24	27.06	25	27.28	27.20	-1	11,562	-0.01%
2018/03/28	0	0.00	10	27.00	25.90	-10	11,759	-0.09%
2018/03/26	10	23.70	3	23.85	23.70	7	11,556	0.06%
2018/03/23	5	24.50	10	24.50	24.00	-5	11,587	-0.04%
2018/03/19	14	26.61	10	26.70	26.60	4	12,383	0.03%
2018/03/16	0	0.00	4	27.30	26.95	-4	12,813	-0.03%
2018/03/14	4	28.15	0	0.00	27.55	4	13,175	0.03%
2018/03/13	2	27.60	0	0.00	27.65	2	13,221	0.02%
2018/03/12	4	27.38	63	28.16	28.20	-59	13,332	-0.44%
2018/03/09	130	26.58	26	26.71	26.70	104	13,288	0.78%	大買/鉅額交易
2018/03/08	6	27.50	15	27.85	27.55	-9	13,430	-0.07%
2018/03/07	3	28.60	0	0.00	28.60	3	13,633	0.02%
2018/03/05	5	28.30	0	0.00	28.20	5	14,295	0.03%
2018/03/02	0	0.00	1	29.45	29.30	-1	14,638	-0.01%
2018/03/01	2	29.98	2	29.40	30.20	0	14,737	0.00%
2018/02/27	20	30.75	5	30.75	29.90	15	15,070	0.10%
2018/02/26	0	0.00	10	30.25	30.40	-10	15,303	-0.07%
2018/02/23	1	29.90	0	0.00	30.10	1	15,273	0.01%
2018/02/22	0	0.00	10	29.90	30.50	-10	15,393	-0.06%
2018/02/21	40	29.55	1	29.15	29.70	39	15,313	0.25%
2018/02/09	50	25.80	110	25.91	26.60	-60	15,288	-0.39%	大賣/
2018/02/08	8	29.08	0	0.00	28.65	8	15,097	0.05%
2018/02/07	6	29.36	6	30.06	28.20	0	14,990	0.00%
2018/02/06	62	29.76	59	29.42	29.35	3	15,184	0.02%
2018/02/05	60	32.01	2	32.70	32.60	58	14,999	0.39%
2018/02/01	14	35.63	1	35.35	35.30	13	14,938	0.09%
2018/01/31	1	36.00	2	35.50	35.95	-1	15,019	-0.01%
2018/01/30	0	0.00	1	37.15	35.60	-1	15,085	-0.01%
2018/01/29	0	0.00	1	36.60	36.30	-1	15,087	-0.01%
2018/01/26	40	35.60	0	0.00	35.20	40	15,090	0.27%
2018/01/25	1	36.10	1	36.70	35.80	0	15,332	0.00%
2018/01/24	20	36.72	2	36.53	36.05	18	15,375	0.12%
2018/01/23	7	36.33	1	37.00	36.00	6	15,722	0.04%
2018/01/22	49	35.85	27	36.29	37.00	22	15,884	0.14%
2018/01/19	87	37.10	37	36.53	35.80	50	15,980	0.31%
2018/01/18	129	40.12	37	39.98	39.55	92	15,534	0.59%	大買/
2018/01/17	2	41.05	5	40.85	40.95	-3	15,414	-0.02%
2018/01/16	40	41.30	28	42.04	41.30	12	15,409	0.08%
2018/01/15	28	39.60	23	40.02	40.10	5	15,291	0.03%
2018/01/12	44	41.30	21	41.27	40.25	23	15,232	0.15%
2018/01/11	12	39.85	7	40.03	39.80	5	15,086	0.03%
2018/01/10	13	41.14	1	40.80	40.20	12	15,058	0.08%
2018/01/09	90	40.25	105	40.59	41.20	-15	15,144	-0.10%	大賣/
2018/01/08	68	43.28	34	43.71	40.50	34	15,071	0.23%
2018/01/05	61	45.39	181	44.43	44.35	-120	14,699	-0.82%	大賣/鉅額交易
2018/01/04	75	45.12	51	45.94	44.15	24	14,418	0.17%
2018/01/03	11	43.65	12	44.02	44.80	-1	13,966	-0.01%
2018/01/02	24	38.22	31	39.60	40.75	-7	13,344	-0.05%