達運 (6120)-元富-台中券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
2,707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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/16	2	15.55	0	0.00	15.70	2	10,175	0.02%
2024/05/14	2	15.48	0	0.00	15.50	2	10,575	0.02%
2024/05/09	6	15.95	6	16.05	15.80	0	10,793	0.00%
2024/05/07	0.1	15.55	0	0.00	15.55	0.1	10,891	0.00%
2024/05/06	4.2	15.46	2	15.70	15.60	2.2	10,907	0.02%
2024/05/03	10	15.66	1	15.35	15.45	9	10,980	0.08%
2024/05/02	0	0.00	1	17.10	17.00	-1	10,665	-0.01%
2024/04/30	1	17.35	12	17.24	17.00	-11	10,716	-0.10%
2024/04/29	1	17.00	3	17.27	17.50	-2	10,872	-0.02%
2024/04/26	0	0.00	2	17.00	17.00	-2	10,955	-0.02%
2024/04/25	0	17.00	0	0.00	16.85	0	11,515	0.00%
2024/04/24	4	16.84	2	16.85	16.80	2	12,382	0.02%
2024/04/23	2	16.98	0	0.00	16.70	2	12,508	0.02%
2024/04/22	0	0.00	1	16.30	16.80	-1	12,501	-0.01%
2024/04/19	2	15.50	3.4	15.75	15.75	-1.4	12,587	-0.01%
2024/04/18	2	15.83	4	15.96	15.90	-2	13,006	-0.02%
2024/04/16	4	15.73	0	0.00	15.60	4	15,102	0.03%
2024/04/15	0	0.00	15	16.60	16.40	-15	15,356	-0.10%
2024/04/12	4	16.93	0	0.00	16.75	4	15,296	0.03%
2024/04/11	3	17.52	2	17.35	17.15	1	15,201	0.01%
2024/04/10	5	17.49	19	17.84	17.55	-14	15,264	-0.09%
2024/04/09	51	18.02	21	17.32	17.25	30	15,120	0.20%
2024/04/08	96	18.35	113	18.00	17.90	-17	14,805	-0.11%	大賣/
2024/04/03	3	17.40	514	17.54	18.60	-511	13,686	-3.73%	大賣/鉅額交易
2024/04/02	525	17.12	8	17.35	16.95	517	12,806	4.04%	大買/鉅額交易
2024/04/01	2	16.40	1	16.55	16.55	1	12,262	0.01%
2024/03/26	0	0.00	2	16.18	15.90	-2	12,016	-0.02%
2024/03/25	0	0.00	2	16.28	16.25	-2	11,947	-0.02%
2024/03/20	2	15.70	0	0.00	15.65	2	11,799	0.02%
2024/03/18	206	16.00	0	0.00	15.95	206	11,743	1.75%	大買/鉅額交易
2024/03/14	2	15.70	2	15.85	15.65	0	11,757	0.00%
2024/03/13	4	16.21	0	0.00	15.95	4	11,681	0.03%
2024/03/12	3	16.75	3	16.85	16.95	0	11,466	0.00%
2024/03/11	0.5	16.50	3.3	16.29	16.50	-2.8	11,000	-0.03%
2024/03/08	3	15.07	0	0.00	15.00	3	10,733	0.03%
2024/03/07	0	0.00	2	15.35	15.35	-2	10,660	-0.02%
2024/03/05	4	16.01	0	0.00	16.05	4	10,524	0.04%
2024/03/04	2	15.80	0	0.00	15.50	2	10,356	0.02%
2024/02/22	0	0.00	1	16.65	16.35	-1	10,080	-0.01%
2024/02/20	0	0.00	2	16.83	16.65	-2	9,965	-0.02%
2024/02/19	2	17.45	3	17.20	16.85	-1	9,869	-0.01%
2024/02/16	1	16.90	5	17.01	17.10	-4	9,692	-0.04%
2024/02/05	11	15.80	1	15.70	15.75	10	9,238	0.11%
2024/01/31	2	15.75	1	15.55	15.50	1	9,015	0.01%
2024/01/30	4	16.31	3	16.12	16.10	1	8,903	0.01%
2024/01/26	1	16.30	0	0.00	15.80	1	8,713	0.01%
2024/01/24	2	16.38	0	0.00	16.25	2	8,453	0.02%
2024/01/23	5	16.87	1	16.85	16.40	4	8,338	0.05%
2024/01/22	2	16.58	1	16.50	16.45	1	8,093	0.01%
2024/01/19	147	17.15	142	16.90	16.90	5	7,868	0.06%	大買/大賣/
2024/01/18	37	17.01	39	17.36	17.45	-2	7,224	-0.03%
2024/01/17	0.2	15.90	0	0.00	15.90	0.2	6,305	0.00%
2024/01/15	22	16.74	23	16.87	16.80	-1	5,822	-0.02%
2024/01/12	254	16.80	254	16.58	16.80	0	5,465	0.00%	大買/大賣/
2024/01/11	194	17.08	199	16.53	16.45	-5	4,982	-0.10%	大買/大賣/
2024/01/10	2	14.50	8.1	15.79	16.25	-6.1	3,206	-0.19%
2024/01/09	0.1	14.80	3	14.97	14.80	-2.9	2,785	-0.10%
2024/01/08	2	14.10	0	0.00	14.15	2	2,602	0.08%
2024/01/05	2	14.05	0	0.00	14.15	2	2,603	0.08%
2024/01/04	3	14.25	3	14.28	14.15	0	2,574	0.00%
2024/01/02	2	13.43	0	0.00	13.40	2	2,594	0.08%
2023/12/25	2	13.25	0	0.00	13.15	2	3,068	0.07%
2023/12/13	3	13.67	1	13.65	13.55	2	3,790	0.05%
2023/12/11	0	0.00	1	13.80	13.80	-1	4,219	-0.02%
2023/12/06	1	13.75	1	13.75	13.75	0	4,977	0.00%
2023/12/04	2	14.03	1	14.00	14.00	1	5,037	0.02%
2023/11/30	0	0.00	5	13.70	13.75	-5	5,063	-0.10%
2023/11/22	1	14.20	0	0.00	14.10	1	5,085	0.02%
2023/11/17	0	0.00	15	13.73	13.75	-15	5,101	-0.29%
2023/11/16	0	0.00	1	13.70	13.60	-1	5,154	-0.02%
2023/11/14	1	13.50	0	0.00	13.40	1	5,191	0.02%
2023/11/10	0	0.00	84	13.40	13.40	-84	5,277	-1.59%
2023/11/09	0	0.00	1	13.70	13.55	-1	5,324	-0.02%
2023/11/02	1	14.30	0	0.00	14.10	1	5,977	0.02%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/27	1	14.10	0	0.00	13.95	1	6,108	0.02%
2023/10/25	0	0.00	5	14.40	14.45	-5	6,233	-0.08%
2023/10/19	0	0.00	12	13.67	13.80	-12	6,736	-0.18%
2023/10/18	0	0.00	1	14.00	13.90	-1	6,942	-0.01%
2023/10/17	2	14.10	0	0.00	14.15	2	7,104	0.03%
2023/10/16	1	14.35	0	0.00	14.30	1	7,417	0.01%
2023/10/12	0	0.00	28	15.05	14.85	-28	7,571	-0.37%
2023/10/11	4	15.26	22	14.89	14.75	-18	7,913	-0.23%
2023/10/06	3	16.03	0	0.00	15.90	3	8,521	0.04%
2023/10/05	1	16.20	1	16.30	16.30	0	9,007	0.00%
2023/10/04	4	15.73	3	15.85	16.20	1	9,543	0.01%
2023/10/02	0	0.00	2	16.05	16.15	-2	9,763	-0.02%
2023/09/28	5	15.93	4	15.95	15.80	1	9,746	0.01%
2023/09/27	0	0.00	3	15.95	15.90	-3	9,694	-0.03%
2023/09/26	2	15.93	27	15.84	15.80	-25	9,679	-0.26%
2023/09/25	2	15.88	51.5	16.04	16.05	-49.5	9,699	-0.51%
2023/09/22	0	0.00	5	15.89	16.00	-5	9,645	-0.05%
2023/09/21	6	15.45	0	15.55	15.45	6	9,548	0.06%
2023/09/20	4	15.55	5	15.50	15.55	-1	9,535	-0.01%
2023/09/19	14.1	15.88	2.1	15.75	15.85	12	9,608	0.12%
2023/09/18	12.1	16.10	42	16.07	16.10	-30	9,959	-0.30%
2023/09/15	5	15.74	4	15.84	15.55	1	10,661	0.01%
2023/09/14	15	15.93	12	15.68	15.70	3	10,989	0.03%
2023/09/13	20	15.18	5	14.96	14.95	15	11,493	0.13%
2023/09/12	29	15.58	5	15.49	14.50	24	11,354	0.21%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/08	0	0.00	60	14.10	14.10	-60	10,897	-0.55%
2023/09/07	1	14.10	11	14.10	14.10	-10	10,884	-0.09%
2023/09/06	2	14.70	0	0.00	14.60	2	10,845	0.02%
2023/08/30	1	14.55	1	14.75	14.75	0	10,924	0.00%
2023/08/25	0	0.00	1	14.70	14.70	-1	10,884	-0.01%
2023/08/24	0	0.00	5	14.98	14.85	-5	10,970	-0.05%
2023/08/23	1	14.30	0	0.00	14.50	1	10,905	0.01%
2023/08/22	2	14.68	2	15.10	14.60	0	10,845	0.00%
2023/08/21	1	15.15	0	0.00	15.20	1	10,781	0.01%
2023/08/18	0	0.00	11	15.07	15.10	-11	10,763	-0.10%
2023/08/17	11	15.47	3	15.47	15.45	8	10,708	0.07%
2023/08/16	2	15.15	0	0.00	15.10	2	10,657	0.02%
2023/08/15	2	15.35	2	15.45	15.45	0	10,600	0.00%
2023/08/14	0	0.00	10	14.95	14.85	-10	10,529	-0.09%
2023/08/11	10	15.30	1	15.05	15.30	9	10,457	0.09%
2023/08/10	3	14.40	42	14.66	14.70	-39	10,312	-0.38%
2023/08/09	2	15.10	30	15.17	15.10	-28	10,074	-0.28%
2023/08/04	0	0.00	1	16.25	16.25	-1	9,731	-0.01%
2023/08/02	0	0.00	1	16.25	16.15	-1	9,702	-0.01%
2023/08/01	1	16.80	0	0.00	16.65	1	9,609	0.01%
2023/07/27	0	0.00	2	17.40	17.20	-2	9,398	-0.02%
2023/07/26	3	16.90	1	16.65	16.45	2	9,213	0.02%
2023/07/25	0.2	17.60	9	17.32	17.65	-8.8	8,969	-0.10%
2023/07/24	0	0.00	5	17.25	17.25	-5	8,812	-0.06%
2023/07/21	9	17.89	7	18.14	17.70	2	8,670	0.02%
2023/07/20	6	19.42	13	19.24	18.90	-7	8,434	-0.08%
2023/07/19	10	19.29	34	19.24	19.20	-24	8,219	-0.29%
2023/07/18	4	18.63	3	19.20	18.20	1	7,875	0.01%
2023/07/17	61	18.85	56	19.01	18.95	5	7,689	0.07%
2023/07/14	9	18.79	3	18.75	18.75	6	7,505	0.08%
2023/07/13	42	19.26	811	19.73	19.15	-769	7,164	-10.73%	大賣/鉅額交易
2023/07/12	834	18.38	30	18.47	18.90	804	6,415	12.53%	大買/鉅額交易
2023/07/11	65	17.37	62	17.58	17.70	3	5,935	0.05%
2023/07/10	34	17.35	73	16.67	17.50	-39	5,248	-0.74%
2023/07/07	32	15.85	3	15.67	15.95	29	4,908	0.59%
2023/07/06	30	15.35	21	15.50	15.40	9	4,824	0.19%
2023/07/03	0	0.00	2	15.45	15.25	-2	4,747	-0.04%
2023/06/30	0	0.00	4	14.84	15.15	-4	4,708	-0.08%
2023/06/29	5	14.90	13	14.73	14.70	-8	4,689	-0.17%
2023/06/28	50	14.60	6	14.63	14.55	44	4,674	0.94%
2023/06/27	10	14.56	1.2	14.27	14.40	8.8	4,644	0.19%
2023/06/26	19	15.73	13	16.23	15.25	6	4,497	0.13%
2023/06/21	18	16.02	1,000	16.22	15.85	-982	4,000	-24.55%	大賣/鉅額交易
2023/06/20	811	14.47	27.4	14.81	15.55	783.6	3,047	25.72%	大買/鉅額交易
2023/06/19	222	14.10	4	14.10	14.15	218	2,575	8.47%	大買/鉅額交易
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	20	11.84	12.35	-20	1,761	-1.14%
2023/06/14	0	0.00	0.1	11.25	11.25	-0.1	1,665	-0.01%
2023/06/08	1	10.60	0	0.00	10.60	1	1,567	0.06%
2023/06/05	0	0.00	5	11.20	10.85	-5	1,580	-0.32%
2023/05/30	1	11.15	1	10.70	10.65	0	1,441	0.00%
2023/05/29	0.4	10.42	0	0.00	10.30	0.4	1,354	0.03%
2023/05/11	0	0.00	4	10.05	10.05	-4	1,583	-0.25%
2023/04/24	1	10.50	1	10.45	10.45	0	1,649	0.00%
2023/04/21	1	10.80	0	0.00	10.40	1	1,637	0.06%
2023/04/19	1	11.20	0	0.00	11.10	1	1,569	0.06%
2023/04/18	1	11.55	0	0.00	11.45	1	1,532	0.07%
2023/04/14	1	11.20	0	0.00	11.15	1	1,448	0.07%
2023/04/13	2	10.80	0	0.00	10.75	2	1,381	0.14%
2023/03/31	0	0.00	5	10.65	10.65	-5	1,303	-0.38%
2023/03/21	0	0.00	35	10.66	10.60	-35	1,145	-3.06%
2023/03/10	5	10.10	0	0.00	10.15	5	1,076	0.46%
2023/03/02	0	0.00	1	10.20	10.15	-1	1,020	-0.10%
2023/02/24	1	10.45	0	10.35	10.45	1	994	0.10%
2023/02/23	2	10.30	18.1	10.30	10.30	-16.1	964	-1.67%
2023/02/22	0	0.00	0.2	10.35	10.30	-0.2	939	-0.02%
2023/02/20	0	0.00	5	10.20	10.20	-5	868	-0.58%
2023/02/17	6	10.05	0	0.00	9.99	6	841	0.71%
2023/02/15	0	0.00	1.2	9.77	9.85	-1.2	795	-0.15%
2023/02/14	0	0.00	6	9.80	9.78	-6	782	-0.77%
2023/02/09	0	0.00	0	9.57	9.52	0	724	0.00%
2023/02/07	0.1	9.69	10	9.70	9.67	-10	705	-1.41%
2023/01/03	0	0.00	3	8.81	8.81	-3	662	-0.45%
2022/12/30	1	8.81	0	0.00	8.81	1	666	0.15%
2022/12/22	0	0.00	10	8.90	8.84	-10	716	-1.40%
2022/12/06	2	9.15	0	0.00	9.13	2	816	0.25%
2022/12/05	0	0.00	8	9.46	9.36	-8	834	-0.96%
2022/11/15	0	9.26	0	0.00	9.28	0	1,288	0.00%
2022/11/04	0	0.00	1	8.90	8.98	-1	1,463	-0.07%
2022/10/31	2	8.65	0	0.00	8.60	2	1,496	0.13%
2022/10/19	0	0.00	5	9.05	9.07	-5	1,581	-0.32%
2022/09/29	2	8.40	0	0.00	8.59	2	1,689	0.12%
2022/09/28	1	8.20	0	0.00	8.23	1	1,702	0.06%
2022/09/26	1	8.78	0	0.00	8.59	1	1,707	0.06%
2022/09/15	10	9.61	0	0.00	9.54	10	1,822	0.55%
2022/09/12	1	9.45	0	0.00	9.40	1	1,896	0.05%
2022/09/07	4	9.30	0	0.00	9.34	4	1,931	0.21%
2022/09/05	5	9.70	0	0.00	9.60	5	1,962	0.25%
2022/09/01	5	10.00	0	0.00	10.05	5	1,960	0.26%
2022/08/31	10	10.50	0	0.00	10.30	10	1,961	0.51%
2022/08/30	1	10.35	0	0.00	10.30	1	1,742	0.06%
2022/08/19	2.1	10.71	0	0.00	10.70	2.1	2,648	0.08%
2022/08/11	0	0.00	5	10.30	10.15	-5	3,110	-0.16%
2022/08/10	3	10.10	0	0.00	10.10	3	3,125	0.10%
2022/08/04	5	9.80	0	0.00	9.73	5	3,161	0.16%
2022/07/22	0	0.00	5	10.20	10.10	-5	3,132	-0.16%
2022/07/20	0	0.00	0.2	10.00	9.94	-0.2	3,142	-0.01%
2022/07/12	2	8.90	0	0.00	8.91	2	3,182	0.06%
2022/07/07	1	9.17	0	0.00	9.22	1	3,180	0.03%
2022/07/06	0.4	9.28	0	0.00	9.02	0.4	3,190	0.01%
2022/07/01	4	9.25	0	0.00	9.06	4	3,223	0.12%
2022/06/30	6	9.75	0	0.00	9.68	6	3,217	0.19%
2022/06/20	6	9.83	0	0.00	9.66	6	3,264	0.18%
2022/06/14	10	10.03	0	0.00	10.20	10	3,260	0.31%
2022/06/13	0.2	10.30	0	0.00	10.15	0.2	3,251	0.01%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/02	6	10.83	61	10.80	10.75	-55	3,155	-1.74%
2022/05/27	0.2	10.60	5	10.60	10.45	-4.8	2,700	-0.18%
2022/05/26	12	10.21	0	0.00	10.15	12	2,557	0.47%
2022/05/24	68.2	10.62	0	0.00	10.25	68.2	2,575	2.65%
2022/05/23	6	11.38	0	0.00	10.90	6	2,451	0.24%
2022/05/19	2	10.85	0	0.00	10.85	2	2,164	0.09%
2022/05/18	0	0.00	10	11.10	11.15	-10	2,169	-0.46%
2022/05/13	2	10.20	0	0.00	10.40	2	2,197	0.09%
2022/05/10	5	10.10	0	0.00	10.40	5	2,291	0.22%
2022/05/05	2	10.85	5	11.00	10.85	-3	2,445	-0.12%
2022/04/29	1	10.70	9	10.95	10.60	-8	2,523	-0.32%
2022/04/28	0	10.70	0	0.00	10.80	0	2,560	0.00%
2022/04/27	2	10.35	0	0.00	10.70	2	2,599	0.08%
2022/04/25	7	10.81	0	0.00	10.75	7	2,627	0.27%
2022/04/22	2.2	11.15	0	0.00	11.20	2.2	2,649	0.08%
2022/04/19	0	0.00	5	11.20	11.20	-5	3,010	-0.17%
2022/04/18	7	10.84	0	0.00	10.90	7	3,160	0.22%
2022/04/15	0.5	11.13	0	0.00	11.05	0.5	3,583	0.01%
2022/04/14	5	11.15	0	0.00	11.15	5	3,739	0.13%
2022/04/13	5	11.35	5	11.35	11.35	0	3,916	0.00%
2022/04/12	2	11.05	0	0.00	11.05	2	4,330	0.05%
2022/04/11	12	11.20	0	0.00	11.15	12	4,688	0.26%
2022/04/08	1	11.45	0	0.00	11.55	1	5,939	0.02%
2022/04/07	16	11.58	0	0.00	11.45	16	6,608	0.24%
2022/04/06	10	11.80	0	0.00	11.90	10	6,749	0.15%
2022/04/01	7	11.90	12	11.97	11.95	-5	7,088	-0.07%
2022/03/31	3	12.12	0	0.00	12.10	3	7,157	0.04%
2022/03/30	0	0.00	2	12.20	12.25	-2	7,207	-0.03%
2022/03/29	2	12.40	0	0.00	12.30	2	7,276	0.03%
2022/03/24	5	13.00	0	0.00	12.95	5	7,888	0.06%
2022/03/17	1	13.10	0	0.00	13.05	1	10,283	0.01%
2022/03/15	1	12.85	0	0.00	12.90	1	11,145	0.01%
2022/03/10	0	0.00	3	13.15	13.10	-3	11,290	-0.03%
2022/03/08	2	12.20	0	0.00	12.15	2	11,217	0.02%
2022/03/07	13	12.20	10	12.25	12.20	3	11,190	0.03%
2022/03/02	3	13.00	1	12.80	13.00	2	11,335	0.02%
2022/03/01	0.1	13.10	0	0.00	13.15	0.1	11,239	0.00%
2022/02/24	0	0.00	1	12.90	12.85	-1	11,276	-0.01%
2022/02/22	0	0.00	2	13.70	13.60	-2	11,281	-0.02%
2022/02/18	0	0.00	2	13.95	13.85	-2	11,289	-0.02%
2022/02/17	0	0.00	1	14.05	13.85	-1	11,282	-0.01%
2022/02/10	2	14.40	0	0.00	14.20	2	11,154	0.02%
2022/02/09	0	0.00	2	14.05	14.30	-2	11,116	-0.02%
2022/02/08	0	0.00	1	13.90	14.00	-1	11,059	-0.01%
2022/02/07	2	13.50	0	0.00	13.45	2	11,009	0.02%
2022/01/26	1	12.75	0	0.00	12.70	1	10,980	0.01%
2022/01/21	0.2	13.30	3	13.40	13.25	-2.8	10,923	-0.03%
2022/01/20	3	13.75	0	0.00	13.70	3	10,900	0.03%
2022/01/14	0	0.00	55	13.39	13.35	-55	10,755	-0.51%
2022/01/13	2	13.73	0	0.00	13.70	2	10,673	0.02%
2022/01/12	3.2	14.16	0	0.00	14.00	3.2	10,594	0.03%
2022/01/11	2	14.08	4	14.29	14.15	-2	10,392	-0.02%
2022/01/10	3	14.75	3	15.02	14.40	0	10,207	0.00%
2022/01/07	1.2	14.58	1	14.60	14.55	0.2	9,773	0.00%
2022/01/06	2	15.20	4	15.20	15.15	-2	9,598	-0.02%
2022/01/05	7	15.44	0.1	15.70	14.90	6.9	9,413	0.07%
2022/01/04	12.1	15.37	4	15.11	15.10	8.1	8,986	0.09%
2022/01/03	6	16.15	31	16.25	16.10	-25	8,602	-0.29%
2021/12/30	21	14.97	18	15.95	16.00	3	7,340	0.04%
2021/12/29	2	14.55	0	0.00	14.55	2	6,655	0.03%
2021/12/28	1	14.85	6.1	14.77	14.60	-5.1	6,490	-0.08%
2021/12/27	1	14.40	0	0.00	14.45	1	6,159	0.02%
2021/12/23	12	14.34	0	0.00	14.35	12	6,005	0.20%
2021/12/22	2	14.65	1	14.30	14.30	1	5,924	0.02%
2021/12/21	1	13.90	0	0.00	13.95	1	5,385	0.02%
2021/12/20	0	0.00	1	14.25	14.10	-1	5,307	-0.02%
2021/12/17	6	14.00	1	14.15	14.00	5	5,250	0.10%
2021/12/16	0	0.00	31	14.60	14.85	-31	5,064	-0.61%
2021/12/15	2	14.50	16.1	14.57	14.60	-14.1	4,812	-0.29%
2021/12/14	105.1	15.86	37	14.55	14.10	68.1	4,038	1.69%	大買/
2021/12/13	65	14.84	2.7	15.55	15.55	62.3	3,048	2.04%
2021/12/10	62	13.37	19	13.69	14.15	43	2,758	1.56%
2021/12/09	1	12.55	3.2	12.81	12.90	-2.2	2,045	-0.11%
2021/12/07	1	11.60	50	11.55	11.50	-49	1,810	-2.71%
2021/12/03	0	0.00	50	11.20	11.20	-50	1,678	-2.98%
2021/11/30	0	0.00	79	10.91	10.85	-79	1,681	-4.70%
2021/11/29	20	10.58	41	10.75	10.70	-21	1,549	-1.36%
2021/11/24	1	11.30	0	0.00	11.65	1	1,453	0.07%
2021/11/17	10.2	11.05	0	0.00	11.00	10.2	1,240	0.82%
2021/11/12	30.6	10.95	0	0.00	10.90	30.6	1,226	2.49%
2021/11/10	10	11.15	0	0.00	11.15	10	1,203	0.83%
2021/11/08	30	11.35	0	0.00	11.40	30	1,220	2.46%
2021/11/04	18	11.10	0	0.00	11.10	18	1,268	1.42%
2021/11/02	26	11.20	20	11.13	11.10	6	1,268	0.47%
2021/10/29	26	11.25	0	0.00	11.15	26	1,354	1.92%
2021/10/28	26	11.53	0	0.00	11.20	26	1,343	1.94%
2021/10/27	10	11.05	0	0.00	11.15	10	1,329	0.75%
2021/10/26	20	11.23	0	0.00	11.20	20	1,332	1.50%
2021/10/25	24	11.31	0	0.00	11.35	24	1,338	1.79%
2021/10/21	0	0.00	5	11.20	11.00	-5	1,366	-0.37%
2021/10/12	0.2	10.65	0	0.00	10.40	0.2	1,684	0.01%
2021/10/04	5	10.80	0	0.00	10.20	5	1,738	0.29%
2021/09/28	0.2	11.70	0	0.00	11.45	0.2	1,721	0.01%
2021/09/14	0	0.00	10	11.40	11.35	-10	1,824	-0.55%
2021/09/08	10	11.10	0	0.00	10.85	10	1,860	0.54%
2021/09/07	0	0.00	0.2	11.40	11.35	-0.2	1,830	-0.01%
2021/09/02	1	11.75	0	0.00	11.75	1	1,823	0.05%
2021/09/01	0	0.00	1	11.90	12.00	-1	1,827	-0.05%
2021/08/23	0	0.00	5	11.80	12.15	-5	1,923	-0.26%
2021/08/20	5	11.20	0	0.00	11.50	5	1,928	0.26%
2021/08/12	2	12.50	0	0.00	12.65	2	1,974	0.10%
2021/07/20	2	13.50	0	0.00	13.45	2	3,015	0.07%
2021/07/19	1	14.30	2	14.20	14.25	-1	3,107	-0.03%
2021/07/08	1	13.40	1	13.50	13.40	0	3,902	0.00%
2021/06/23	0	0.00	15	13.55	13.55	-15	5,450	-0.28%
2021/06/18	0	0.00	3	13.98	13.65	-3	5,603	-0.05%
2021/06/17	2	14.10	0	0.00	14.00	2	5,734	0.03%
2021/06/16	8	13.78	0	0.00	13.55	8	6,069	0.13%
2021/06/15	3	13.85	0	0.00	13.85	3	6,337	0.05%
2021/06/09	0	0.00	3	13.70	13.70	-3	6,371	-0.05%
2021/06/07	0	0.00	1	14.10	13.95	-1	6,364	-0.02%
2021/06/01	6	14.11	0	0.00	14.30	6	6,363	0.09%
2021/05/24	0	0.00	10	13.20	13.20	-10	6,427	-0.16%
2021/05/21	0	0.00	10	12.85	12.85	-10	6,448	-0.16%
2021/05/20	10	12.50	0	0.00	12.50	10	6,484	0.15%
2021/05/19	0	0.00	10	12.75	12.85	-10	6,491	-0.15%
2021/05/17	0	0.00	3	11.25	11.20	-3	6,454	-0.05%
2021/05/12	0	0.00	1	12.70	12.70	-1	6,401	-0.02%
2021/05/11	5.2	14.30	0	0.00	14.05	5.2	6,343	0.08%
2021/05/10	0	0.00	1	15.60	15.60	-1	6,320	-0.02%
2021/05/07	0	0.00	8	14.71	14.90	-8	6,300	-0.13%
2021/05/06	0	0.00	5	14.60	14.35	-5	6,262	-0.08%
2021/05/05	4	14.60	0	0.00	14.55	4	6,200	0.06%
2021/05/03	1	15.95	3	16.25	15.85	-2	6,039	-0.03%
2021/04/29	6	17.14	1	17.50	17.05	5	5,940	0.08%
2021/04/28	13	17.69	11	18.01	17.75	2	5,858	0.03%
2021/04/27	22	17.72	0	0.00	17.70	22	5,780	0.38%
2021/04/26	6	18.62	2.3	18.18	18.25	3.7	5,597	0.07%
2021/04/23	2	17.23	26	17.93	18.00	-24	5,401	-0.44%
2021/04/22	14	17.76	6	17.53	17.00	8	5,269	0.15%
2021/04/21	20	18.05	24	17.98	18.35	-4	5,031	-0.08%
2021/04/20	0	0.00	6	17.63	17.40	-6	4,900	-0.12%
2021/04/19	5	17.10	1	17.15	17.25	4	4,883	0.08%
2021/04/16	10	17.30	0	0.00	17.40	10	4,822	0.21%
2021/04/15	10	17.40	14	17.74	17.45	-4	4,768	-0.08%
2021/04/14	5	16.56	0	0.00	16.75	5	4,583	0.11%
2021/04/13	1	17.85	1	17.65	16.90	0	4,557	0.00%
2021/04/12	10	17.60	9.1	17.71	17.70	0.9	4,493	0.02%
2021/04/09	23.8	17.51	12	17.67	17.35	11.8	4,339	0.27%
2021/04/08	10	17.30	3	17.30	17.30	7	4,247	0.16%
2021/04/07	1	17.00	3	17.05	17.35	-2	4,208	-0.05%
2021/04/06	0	0.00	2	17.43	16.85	-2	4,178	-0.05%
2021/04/01	7	17.09	0	0.00	17.00	7	4,311	0.16%
2021/03/31	5	17.01	6	16.91	16.85	-1	4,099	-0.02%
2021/03/30	11	16.70	13	16.17	16.10	-2	3,892	-0.05%
2021/03/29	20	15.77	25	15.62	15.40	-5	3,593	-0.14%
2021/03/25	1	14.65	0	0.00	14.55	1	3,595	0.03%
2021/03/24	1	15.05	10	14.96	14.90	-9	3,567	-0.25%
2021/03/23	1	15.10	0	0.00	15.10	1	3,541	0.03%
2021/03/22	4	15.51	8	15.65	15.55	-4	3,447	-0.12%
2021/03/19	4	15.18	3	14.85	15.00	1	3,346	0.03%
2021/03/18	4	14.49	27	14.57	15.30	-23	3,049	-0.75%
2021/03/17	0	0.00	5	13.95	13.95	-5	2,838	-0.18%
2021/03/12	3	14.05	0	0.00	14.00	3	2,967	0.10%
2021/03/11	0	0.00	10	14.05	14.05	-10	3,131	-0.32%
2021/03/04	11	13.85	0	0.00	13.95	11	3,922	0.28%
2021/02/26	20	13.85	20	14.18	14.20	0	3,976	0.00%
2021/02/25	0	0.00	10	14.20	14.00	-10	3,985	-0.25%
2021/02/24	12	13.97	0	0.00	13.95	12	4,016	0.30%
2021/02/22	0	0.00	10	14.05	14.05	-10	4,684	-0.21%
2021/02/18	0	0.00	1	13.50	13.45	-1	4,610	-0.02%
2021/02/04	0.1	12.90	2	12.70	12.70	-1.9	4,590	-0.04%
2021/02/03	10	13.13	1	13.25	13.00	9	4,579	0.20%
2021/02/01	2	12.80	2	12.75	12.75	0	4,465	0.00%
2021/01/29	1	12.35	1	12.40	12.25	0	4,401	0.00%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/22	2	12.30	0	0.00	12.65	2	4,354	0.05%
2021/01/12	0	0.00	2	13.40	13.30	-2	4,103	-0.05%
2021/01/07	1	13.75	1	13.85	13.80	0	4,093	0.00%
2020/12/31	0	0.00	2	14.23	14.10	-2	3,966	-0.05%
2020/12/30	1	14.30	2	14.30	14.25	-1	3,931	-0.03%
2020/12/29	11	14.44	0	0.00	14.50	11	3,900	0.28%
2020/12/28	5	14.93	17	14.79	14.85	-12	3,815	-0.31%
2020/12/25	1	14.20	0	0.00	14.10	1	3,536	0.03%
2020/12/24	1	14.05	0	0.00	14.05	1	3,515	0.03%
2020/12/23	0	0.00	2	14.05	14.15	-2	3,468	-0.06%
2020/12/22	2	14.50	25	14.21	13.80	-23	3,450	-0.67%
2020/12/21	1	13.50	8	13.59	13.60	-7	3,323	-0.21%
2020/12/17	5	13.85	0	0.00	13.85	5	3,288	0.15%
2020/12/16	5	13.80	2	13.90	13.80	3	3,303	0.09%
2020/12/11	4	13.50	2	14.05	13.60	2	3,222	0.06%
2020/12/09	2	14.50	2	14.20	14.10	0	3,119	0.00%
2020/12/07	25	14.21	1	14.20	14.25	24	3,048	0.79%
2020/12/04	0	0.00	2	14.40	14.50	-2	2,894	-0.07%
2020/12/03	0	0.00	10	13.70	13.65	-10	2,678	-0.37%
2020/12/02	12	13.92	2	14.15	13.90	10	2,725	0.37%
2020/12/01	0	0.00	6	14.25	14.30	-6	2,750	-0.22%
2020/11/30	0	0.00	7	13.62	13.70	-7	2,681	-0.26%
2020/11/26	10	12.60	4	12.90	12.70	6	2,480	0.24%
2020/11/25	0	0.00	40	12.75	12.55	-40	2,452	-1.63%
2020/11/24	2	12.70	0	0.00	12.50	2	2,414	0.08%
2020/11/23	2	12.53	0	0.00	12.65	2	2,395	0.08%
2020/11/20	44	12.74	0	0.00	12.65	44	2,329	1.89%
2020/11/19	5	12.50	9	12.66	12.90	-4	1,896	-0.21%
2020/10/20	0	0.00	2	11.60	11.65	-2	1,861	-0.11%
2020/10/14	2	11.85	0	0.00	11.85	2	1,837	0.11%
2020/10/07	0.1	11.30	0	0.00	11.25	0.1	1,861	0.01%
2020/09/30	0	0.00	4	11.00	10.95	-4	1,991	-0.20%
2020/09/25	0	0.00	2	10.65	10.65	-2	2,363	-0.08%
2020/09/21	1	12.15	0	0.00	12.00	1	2,356	0.04%
2020/09/18	3	11.95	0	0.00	11.95	3	2,341	0.13%
2020/09/11	2	11.60	0	0.00	11.60	2	2,413	0.08%
2020/09/09	0	0.00	10	12.10	12.20	-10	2,363	-0.42%
2020/09/07	2	12.30	0	0.00	12.15	2	2,355	0.08%
2020/09/04	0	0.00	1	12.20	12.50	-1	2,284	-0.04%
2020/09/03	15	11.69	2	12.20	11.85	13	2,171	0.60%
2020/09/01	6	11.25	0	0.00	11.10	6	2,031	0.30%
2020/08/24	1	10.60	0	0.00	10.60	1	2,117	0.05%
2020/08/21	0	0.00	55	10.54	10.60	-55	2,125	-2.59%
2020/08/20	0	0.00	60	10.48	10.40	-60	2,123	-2.83%
2020/08/18	15	11.56	0	0.00	11.55	15	2,069	0.72%
2020/08/17	15	11.59	15	11.80	11.70	0	2,075	0.00%
2020/08/14	0	0.00	16	11.10	11.30	-16	2,038	-0.78%
2020/08/13	0	0.00	2	11.20	11.20	-2	2,033	-0.10%
2020/08/11	1	11.15	53	11.37	11.30	-52	2,042	-2.55%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/07/31	3	11.95	6	11.68	12.00	-3	2,039	-0.15%
2020/07/30	0	0.00	1	11.10	11.00	-1	1,949	-0.05%
2020/07/29	5	10.95	0	0.00	10.90	5	1,951	0.26%
2020/07/28	10	11.05	5	10.90	10.75	5	1,958	0.26%
2020/07/24	0	0.00	1	11.20	11.25	-1	1,988	-0.05%
2020/07/23	1	11.75	0	0.00	11.60	1	2,022	0.05%
2020/07/20	0	0.00	1	11.35	11.30	-1	2,010	-0.05%
2020/07/10	3	11.90	0	0.00	11.80	3	2,011	0.15%
2020/07/09	7	12.29	250	12.34	12.25	-243	1,988	-12.22%	大賣/鉅額交易
2020/07/08	352	12.87	0	0.00	12.65	352	1,940	18.14%	大買/鉅額交易
2020/07/07	7	11.64	3	11.98	12.00	4	1,684	0.24%
2020/07/03	0	0.00	2	11.10	11.00	-2	1,589	-0.13%
2020/07/02	3	11.05	0	0.00	11.05	3	1,581	0.19%
2020/06/08	2	11.35	0	0.00	11.35	2	1,807	0.11%
2020/06/03	0	0.00	0.3	10.70	10.75	-0.3	1,725	-0.02%
2020/06/02	2	10.50	0	0.00	10.50	2	1,793	0.11%
2020/05/29	3	10.10	0	0.00	10.00	3	1,885	0.16%
2020/05/25	2	10.20	0	0.00	10.20	2	1,880	0.11%
2020/05/18	5	10.30	0	0.00	10.35	5	1,889	0.26%
2020/05/14	3	11.00	1	11.05	10.85	2	1,875	0.11%
2020/05/13	5	11.30	0	0.00	11.30	5	1,853	0.27%
2020/05/12	0	0.00	1	11.45	11.40	-1	1,850	-0.05%
2020/05/11	1	11.65	0	0.00	11.60	1	1,844	0.05%
2020/05/08	0	0.00	1	11.60	11.40	-1	1,840	-0.05%
2020/05/05	0.8	11.35	0	0.00	11.30	0.8	1,813	0.04%
2020/04/30	0	0.00	2	11.75	11.75	-2	1,808	-0.11%
2020/04/28	0	0.00	2	11.68	11.85	-2	1,781	-0.11%
2020/04/15	0	0.00	10	11.25	11.25	-10	1,812	-0.55%
2020/04/13	0	0.00	10	10.60	10.45	-10	1,826	-0.55%
2020/04/08	0	0.00	10	10.35	10.30	-10	2,025	-0.49%
2020/04/07	0	0.00	1	10.15	10.15	-1	2,007	-0.05%
2020/04/01	1	10.05	10	10.05	9.84	-9	1,973	-0.46%
2020/03/19	10	7.79	20	7.68	7.66	-10	1,914	-0.52%
2020/03/18	0	0.00	2	8.96	8.51	-2	1,893	-0.11%
2020/03/17	0	0.00	6	9.46	9.20	-6	1,863	-0.32%
2020/03/13	11	10.45	0	0.00	10.50	11	1,807	0.61%
2020/03/12	10	11.60	0	0.00	11.60	10	1,760	0.57%
2020/03/11	8	13.00	0	0.00	12.70	8	1,717	0.47%
2020/03/09	0	0.00	2	13.00	12.90	-2	1,701	-0.12%
2020/03/06	14	13.79	2	13.60	13.70	12	1,661	0.72%
2020/03/05	13	13.67	11	13.71	13.95	2	1,566	0.13%
2020/03/02	2	12.90	0	0.00	12.90	2	1,444	0.14%
2020/02/27	3	13.10	0	0.00	13.15	3	1,444	0.21%
2020/02/25	2	13.60	2	13.55	13.55	0	1,428	0.00%
2020/02/21	2	14.00	0	0.00	14.00	2	1,446	0.14%
2020/02/20	2	14.10	0	0.00	14.15	2	1,436	0.14%
2020/02/19	2	14.20	0	0.00	14.20	2	1,435	0.14%
2020/02/17	0	0.00	0.9	14.00	14.10	-0.9	1,436	-0.06%
2020/02/11	6	14.21	0	0.00	14.15	6	1,484	0.40%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/06	10	14.30	0	0.00	14.50	10	1,466	0.68%
2020/02/04	3	14.12	0	0.00	14.15	3	1,458	0.21%
2020/01/31	1	14.65	0	0.00	14.60	1	1,451	0.07%
2020/01/30	2	14.88	0	0.00	14.85	2	1,448	0.14%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/16	3	16.90	10	16.98	16.85	-7	1,412	-0.50%
2020/01/15	1	16.85	0	0.00	16.90	1	1,402	0.07%
2020/01/14	4	16.85	0	0.00	16.75	4	1,386	0.29%
2020/01/13	0	0.00	6	16.33	16.50	-6	1,318	-0.46%
2020/01/10	2	15.80	0	0.00	15.80	2	1,292	0.15%
2020/01/08	0	0.00	2	16.00	15.85	-2	1,288	-0.16%
2020/01/06	1	16.30	2	16.30	16.10	-1	1,250	-0.08%
2020/01/02	0	0.00	14	15.92	16.50	-14	1,195	-1.17%
2019/12/25	3	15.00	0	0.00	15.10	3	1,240	0.24%
2019/12/19	2	15.75	0	0.00	15.70	2	1,270	0.16%
2019/12/18	0	0.00	10	15.55	15.65	-10	1,299	-0.77%
2019/12/13	11	14.48	0	0.00	14.45	11	1,184	0.93%
2019/12/12	3	14.90	3	14.93	14.95	0	1,159	0.00%
2019/12/10	1	15.20	0	0.00	15.10	1	1,153	0.09%
2019/12/05	2	15.20	0	0.00	15.10	2	1,144	0.17%
2019/11/26	10	15.10	0	0.00	14.95	10	1,223	0.82%
2019/11/20	0	0.00	0.1	15.15	15.15	-0.1	1,188	-0.01%
2019/11/18	2	14.80	0	0.00	14.90	2	1,175	0.17%
2019/11/14	3	14.93	0	0.00	14.90	3	1,175	0.26%
2019/11/13	1	14.65	0	0.00	15.00	1	1,173	0.09%
2019/11/12	3	15.43	0	0.00	15.40	3	1,128	0.27%
2019/11/11	1	15.60	0	0.00	15.55	1	1,126	0.09%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/07	3	16.35	0	0.00	16.30	3	1,135	0.26%
2019/11/06	2	16.60	0	0.00	16.55	2	1,130	0.18%
2019/11/01	3	16.45	5	16.40	16.45	-2	1,166	-0.17%
2019/10/31	5	16.70	0	0.00	16.60	5	1,182	0.42%
2019/10/24	10	17.60	0	0.00	17.55	10	1,175	0.85%
2019/10/18	0	0.00	7.5	17.59	17.55	-7.5	1,205	-0.62%
2019/10/17	2	17.65	0	0.00	17.60	2	1,217	0.16%
2019/10/09	5	17.60	0	0.00	17.65	5	1,241	0.40%
2019/10/08	1	18.00	0	0.00	17.80	1	1,239	0.08%
2019/10/07	0	0.00	10	18.50	18.35	-10	1,212	-0.82%
2019/10/04	1	18.90	7	18.94	18.65	-6	1,205	-0.50%
2019/10/03	0	0.00	1	18.60	18.60	-1	1,118	-0.09%
2019/10/02	1	18.05	0	0.00	18.15	1	1,111	0.09%
2019/10/01	1	18.05	2	18.05	18.10	-1	1,111	-0.09%
2019/09/27	0	0.00	1	17.55	17.55	-1	1,105	-0.09%
2019/09/23	4	18.18	7	18.17	18.20	-3	1,185	-0.25%
2019/09/17	5	17.55	0	0.00	17.30	5	1,171	0.43%
2019/09/11	2	17.40	0	0.00	17.35	2	1,218	0.16%
2019/09/09	0	0.00	5	18.40	17.95	-5	1,228	-0.41%
2019/09/02	0	0.00	1	18.20	18.30	-1	1,243	-0.08%
2019/08/30	0	0.00	13	17.88	18.10	-13	1,247	-1.04%
2019/08/28	0	0.00	2	17.15	17.10	-2	1,213	-0.16%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/22	0	0.00	2	17.45	17.40	-2	1,293	-0.15%
2019/08/15	6	16.85	0	0.00	17.00	6	1,341	0.45%
2019/08/14	4	17.30	0	0.00	17.05	4	1,348	0.30%
2019/08/13	4	17.05	23	16.86	17.05	-19	1,349	-1.41%
2019/08/07	10	16.35	0	0.00	16.25	10	1,368	0.73%
2019/08/06	2	15.83	0	0.00	16.20	2	1,392	0.14%
2019/08/05	2	16.55	0	0.00	16.55	2	1,404	0.14%
2019/08/02	2	17.33	0	0.00	17.30	2	1,409	0.14%
2019/08/01	5	17.87	0	0.00	17.85	5	1,416	0.35%
2019/07/29	0	0.00	8	18.70	18.55	-8	1,463	-0.55%
2019/07/25	0	0.00	21	18.50	18.55	-21	1,495	-1.40%
2019/07/23	0	0.00	20	18.25	18.35	-20	1,611	-1.24%
2019/07/19	21	18.12	0	0.00	18.00	21	1,675	1.25%
2019/07/18	7	18.40	0	0.00	18.05	7	1,809	0.39%
2019/07/12	10	18.55	0	0.00	18.60	10	2,396	0.42%
2019/07/09	5	18.64	0	0.00	18.55	5	2,865	0.17%
2019/07/02	0	0.00	34	19.53	19.95	-34	3,071	-1.11%
2019/07/01	0	0.00	1	19.15	19.10	-1	3,116	-0.03%
2019/06/28	1	18.85	0	0.00	18.90	1	3,170	0.03%
2019/06/26	23	18.98	0	0.00	18.70	23	3,248	0.71%
2019/06/19	0	0.00	15	19.52	19.55	-15	3,892	-0.39%
2019/06/17	1	19.35	0	0.00	19.40	1	4,123	0.02%
2019/06/12	0	0.00	1	19.20	19.20	-1	4,474	-0.02%
2019/06/06	0	0.00	5	19.00	19.05	-5	4,885	-0.10%
2019/05/31	0	0.00	10	19.20	19.15	-10	5,623	-0.18%
2019/05/30	0	0.00	20	18.73	18.75	-20	5,667	-0.35%
2019/05/27	0	0.00	1	18.00	18.00	-1	6,406	-0.02%
2019/05/23	1	17.65	0	0.00	17.90	1	6,798	0.01%
2019/05/22	1	18.00	0	0.00	17.90	1	6,934	0.01%
2019/05/20	1	17.55	0	0.00	17.30	1	7,268	0.01%
2019/05/17	0	0.00	7	17.84	17.40	-7	7,548	-0.09%
2019/05/15	1	18.30	0	0.00	18.30	1	8,498	0.01%
2019/05/13	1	17.70	0	0.00	17.75	1	8,610	0.01%
2019/05/10	2	18.40	0	0.00	18.25	2	8,636	0.02%
2019/05/09	5	19.05	0	0.00	18.20	5	8,684	0.06%
2019/05/06	5	18.98	0	0.00	18.90	5	8,890	0.06%
2019/05/03	2	19.50	0	0.00	19.50	2	8,868	0.02%
2019/05/02	1	19.50	168	19.52	19.50	-167	8,861	-1.88%	大賣/鉅額交易
2019/04/30	21	19.54	0	0.00	19.30	21	8,840	0.24%
2019/04/29	5	20.08	0	0.00	20.00	5	8,788	0.06%
2019/04/26	2	20.53	0	0.00	20.55	2	8,746	0.02%
2019/04/25	8	20.90	1	21.00	20.95	7	8,709	0.08%
2019/04/24	22	21.00	1	20.80	20.85	21	8,691	0.24%
2019/04/23	34	22.06	27	22.42	21.65	7	8,579	0.08%
2019/04/22	0	0.00	10	21.35	21.65	-10	8,170	-0.12%
2019/04/18	15	21.35	3	21.05	20.70	12	8,058	0.15%
2019/04/17	13	21.41	0	0.00	21.30	13	7,997	0.16%
2019/04/16	3	21.95	2	22.10	21.85	1	7,921	0.01%
2019/04/15	0	0.00	25	21.69	21.60	-25	7,713	-0.32%
2019/04/12	18	20.61	3	20.80	20.55	15	7,600	0.20%
2019/04/11	3	21.40	1	21.45	21.10	2	7,598	0.03%
2019/04/10	0	0.00	14	21.31	21.45	-14	7,498	-0.19%
2019/04/08	0	0.00	5	21.40	21.10	-5	7,475	-0.07%
2019/04/03	0	0.00	5	21.62	21.15	-5	7,446	-0.07%
2019/04/02	3	21.00	1	20.90	20.80	2	7,366	0.03%
2019/04/01	5	20.70	0	0.00	20.40	5	7,315	0.07%
2019/03/28	18	20.51	0	0.00	20.40	18	7,281	0.25%
2019/03/27	5	20.85	0	0.00	20.85	5	7,371	0.07%
2019/03/26	28	21.45	10	21.65	21.30	18	7,649	0.24%
2019/03/25	22	20.50	13	20.50	21.05	9	7,476	0.12%
2019/03/22	70	21.48	3	21.32	21.30	67	7,428	0.90%
2019/03/21	7	21.51	86	21.83	22.15	-79	7,226	-1.09%
2019/03/20	20	20.83	1	21.05	20.90	19	7,022	0.27%
2019/03/19	64	20.89	2	20.95	20.75	62	7,005	0.89%
2019/03/18	17	21.31	62	21.19	21.15	-45	6,945	-0.65%
2019/03/15	5	20.55	0	0.00	20.70	5	6,757	0.07%
2019/03/14	20	20.44	6	20.50	20.55	14	6,726	0.21%
2019/03/13	54	20.78	64	21.00	20.70	-10	6,777	-0.15%
2019/03/12	25	20.36	0	0.00	20.30	25	6,556	0.38%
2019/03/11	22	20.46	0	0.00	20.40	22	6,594	0.33%
2019/03/08	11	20.71	48	20.76	20.50	-37	6,674	-0.55%
2019/03/07	17	20.95	22	20.71	20.80	-5	6,451	-0.08%
2019/03/06	0	0.00	3	20.75	20.75	-3	6,282	-0.05%
2019/03/05	1	20.60	6	20.55	20.50	-5	6,401	-0.08%
2019/03/04	12	20.84	0	0.00	20.90	12	6,402	0.19%
2019/02/27	34	20.85	26	20.76	20.60	8	6,134	0.13%
2019/02/26	33	19.93	0	0.00	19.90	33	5,759	0.57%
2019/02/25	15	19.99	0	0.00	20.20	15	5,731	0.26%
2019/02/22	4	20.60	37	20.61	20.25	-33	5,680	-0.58%
2019/02/21	1	19.70	10	19.70	20.60	-9	5,529	-0.16%
2019/02/20	15	20.35	1	20.50	20.15	14	5,470	0.26%
2019/02/19	26	19.84	0	0.00	19.90	26	5,320	0.49%
2019/02/18	7	20.34	20	20.59	20.30	-13	5,299	-0.25%
2019/02/15	26	19.79	96	19.94	19.75	-70	5,062	-1.38%
2019/02/14	20	19.07	16	19.04	19.55	4	4,542	0.09%
2019/02/13	4	17.83	13	17.84	17.80	-9	4,384	-0.21%
2019/02/12	0	0.00	10	17.50	17.60	-10	4,524	-0.22%
2019/02/11	0	0.00	1	17.10	17.10	-1	4,604	-0.02%
2019/01/30	2	17.15	0	0.00	17.00	2	4,689	0.04%
2019/01/25	12	17.35	10	17.20	17.10	2	5,187	0.04%
2019/01/22	0	0.00	5	16.55	16.20	-5	5,487	-0.09%
2019/01/15	0	0.00	10	16.55	16.55	-10	5,809	-0.17%
2019/01/09	0	0.00	1	16.60	16.40	-1	5,954	-0.02%
2019/01/07	1	16.00	10	16.25	16.40	-9	6,030	-0.15%
2019/01/04	10	15.55	0	0.00	15.60	10	6,167	0.16%
2019/01/02	12	16.13	2	16.15	16.15	10	6,367	0.16%
2018/12/28	3	16.27	0	0.00	16.05	3	6,500	0.05%
2018/12/26	11	16.51	3	16.65	16.35	8	6,578	0.12%
2018/12/25	3	16.80	0	0.00	16.50	3	6,623	0.05%
2018/12/24	3	17.13	0	0.00	17.15	3	6,751	0.04%
2018/12/20	28	17.65	31	17.59	17.15	-3	7,010	-0.04%
2018/12/19	33	18.57	14	18.49	18.35	19	6,916	0.27%
2018/12/18	1	17.10	2	17.33	17.50	-1	6,619	-0.02%
2018/12/17	3	17.18	2	17.05	17.05	1	6,574	0.02%
2018/12/14	2	16.60	0	0.00	16.90	2	6,543	0.03%
2018/12/13	1	17.05	0	0.00	17.10	1	6,541	0.02%
2018/12/10	2	16.80	0	0.00	16.70	2	6,789	0.03%
2018/12/07	6	17.18	0	0.00	17.40	6	6,846	0.09%
2018/12/06	8	17.79	20	17.51	16.80	-12	6,864	-0.17%
2018/12/05	30	18.09	2	18.25	18.30	28	6,779	0.41%
2018/12/04	10	18.50	5	18.95	18.50	5	6,829	0.07%
2018/12/03	4	18.20	11	18.66	18.50	-7	6,770	-0.10%
2018/11/30	11	18.03	12	17.91	17.85	-1	6,647	-0.02%
2018/11/29	24	17.96	22	17.95	17.60	2	6,593	0.03%
2018/11/28	7	17.86	13	17.85	17.70	-6	6,479	-0.09%
2018/11/27	22	17.20	11	17.09	17.20	11	6,256	0.18%
2018/11/23	12	16.68	0	0.00	16.35	12	6,312	0.19%
2018/11/22	4	16.74	4	17.15	16.65	0	6,292	0.00%
2018/11/21	3	16.75	11	16.91	17.10	-8	6,290	-0.13%
2018/11/20	16	16.89	4	16.96	16.80	12	6,274	0.19%
2018/11/19	15	16.80	19	17.10	17.10	-4	6,144	-0.07%
2018/11/16	0	0.00	1	17.00	16.55	-1	6,064	-0.02%
2018/11/13	1	16.15	1	16.90	17.00	0	5,903	0.00%
2018/11/12	3	16.85	0	0.00	16.80	3	5,826	0.05%
2018/11/09	0	0.00	21	16.68	17.15	-21	5,681	-0.37%
2018/11/08	13	16.77	21	16.80	16.45	-8	5,594	-0.14%
2018/11/07	12	16.35	10	16.45	16.30	2	5,495	0.04%
2018/11/06	10	16.60	18	16.81	16.30	-8	5,555	-0.14%
2018/11/05	5	16.70	1	16.70	16.70	4	5,505	0.07%
2018/11/02	4	16.05	9	16.54	16.70	-5	5,372	-0.09%
2018/11/01	0	0.00	5	15.40	15.60	-5	5,116	-0.10%
2018/10/31	20	15.51	1	15.30	15.30	19	5,056	0.38%
2018/10/29	0	0.00	20	14.43	14.70	-20	4,883	-0.41%
2018/10/26	10	13.90	0	0.00	13.95	10	4,903	0.20%
2018/10/25	0	0.00	2	13.90	13.60	-2	4,938	-0.04%
2018/10/22	0	0.00	15	15.27	15.60	-15	4,969	-0.30%
2018/10/15	2	15.20	0	0.00	15.00	2	6,193	0.03%
2018/10/12	2	14.50	16	14.08	14.75	-14	6,200	-0.23%
2018/10/09	21	17.40	5	16.95	16.90	16	6,329	0.25%
2018/10/08	0	0.00	10	18.40	18.30	-10	6,201	-0.16%
2018/10/04	4	20.58	4	20.70	20.40	0	6,228	0.00%
2018/10/03	2	20.08	0	0.00	20.30	2	6,317	0.03%
2018/10/02	13	20.88	1	20.55	20.35	12	6,449	0.19%
2018/10/01	1	21.40	1	21.60	21.55	0	6,685	0.00%
2018/09/28	6	21.58	0	0.00	21.60	6	6,984	0.09%
2018/09/27	13	21.13	15	21.65	21.60	-2	6,970	-0.03%
2018/09/25	0	0.00	1	20.90	20.55	-1	6,936	-0.01%
2018/09/20	1	20.00	0	0.00	19.90	1	7,220	0.01%
2018/09/19	2	20.48	1	20.25	20.05	1	7,458	0.01%
2018/09/18	10	19.95	0	0.00	20.00	10	7,955	0.13%
2018/09/17	2	21.03	0	0.00	20.75	2	8,141	0.02%
2018/09/14	27	20.76	7	21.35	21.60	20	8,374	0.24%
2018/09/13	3	19.90	7	19.75	20.55	-4	8,871	-0.05%
2018/09/12	1	19.45	1	19.60	19.35	0	9,600	0.00%
2018/09/10	1	19.50	10	19.70	19.50	-9	10,344	-0.09%
2018/09/07	4	21.88	5	21.60	21.65	-1	10,298	-0.01%
2018/09/06	1	22.95	1	22.75	22.80	0	10,366	0.00%
2018/09/05	1	23.65	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	1	23.50	23.45	-1	10,421	-0.01%
2018/08/31	6	24.39	0	0.00	24.00	6	10,473	0.06%
2018/08/29	2	23.20	0	0.00	23.25	2	10,383	0.02%
2018/08/24	0	0.00	1	22.10	22.05	-1	10,536	-0.01%
2018/08/20	2	22.45	2	22.20	22.10	0	11,180	0.00%
2018/08/17	13	22.69	1	22.85	22.55	12	11,181	0.11%
2018/08/16	4	22.10	5	22.33	22.55	-1	11,174	-0.01%
2018/08/15	1	22.30	0	0.00	22.25	1	11,171	0.01%
2018/08/14	0	0.00	1	23.20	23.35	-1	11,104	-0.01%
2018/08/13	1	22.55	1	22.40	22.75	0	11,218	0.00%
2018/08/10	6	25.83	0	0.00	24.80	6	11,066	0.05%
2018/08/09	7	26.07	1	25.80	25.80	6	11,022	0.05%
2018/08/08	3	26.67	4	26.18	26.10	-1	11,075	-0.01%
2018/08/07	0	0.00	1	26.95	26.80	-1	11,112	-0.01%
2018/08/06	8	27.03	0	0.00	26.80	8	11,158	0.07%
2018/08/03	18	27.14	15	27.38	27.80	3	11,206	0.03%
2018/08/02	12	27.77	24	27.48	27.10	-12	11,191	-0.11%
2018/08/01	6	28.90	1	29.05	28.65	5	11,116	0.04%
2018/07/31	1	28.90	1	28.65	28.75	0	11,093	0.00%
2018/07/30	7	28.71	0	0.00	28.60	7	11,145	0.06%
2018/07/27	2	29.08	4	29.36	29.50	-2	11,101	-0.02%
2018/07/26	4	29.18	1	29.70	28.75	3	11,048	0.03%
2018/07/25	8	29.31	6	29.18	29.20	2	10,983	0.02%
2018/07/24	31	29.88	39	29.68	29.75	-8	10,894	-0.07%
2018/07/23	9	29.29	7	29.88	29.00	2	10,692	0.02%
2018/07/20	43	29.04	25	29.48	30.25	18	10,404	0.17%
2018/07/19	14	28.03	13	28.13	28.50	1	9,941	0.01%
2018/07/18	7	28.99	40	28.40	28.15	-33	9,977	-0.33%
2018/07/17	6	27.67	22	27.82	27.50	-16	9,791	-0.16%
2018/07/16	5	28.49	5	28.55	27.75	0	9,749	0.00%
2018/07/13	3	28.90	12	28.83	28.50	-9	9,704	-0.09%
2018/07/12	17	28.41	0	0.00	28.20	17	9,610	0.18%
2018/07/11	10	28.79	10	29.01	28.70	0	9,559	0.00%
2018/07/10	2	28.35	13	28.42	28.80	-11	9,516	-0.12%
2018/07/09	20	28.94	16	28.81	28.90	4	9,332	0.04%
2018/07/06	23	27.07	25	27.64	29.10	-2	8,951	-0.02%
2018/07/05	0	0.00	11	26.75	26.70	-11	8,674	-0.13%
2018/07/04	7	27.20	0	0.00	26.40	7	8,667	0.08%
2018/07/03	7	28.46	8	27.44	27.10	-1	8,645	-0.01%
2018/07/02	9	28.71	6	28.55	28.30	3	8,549	0.04%
2018/06/29	22	28.67	24	28.98	28.70	-2	8,516	-0.02%
2018/06/28	32	29.07	12	28.22	27.90	20	8,497	0.24%
2018/06/27	25	28.45	15	29.15	29.25	10	8,282	0.12%
2018/06/26	8	28.74	17	28.38	28.40	-9	7,862	-0.11%
2018/06/25	18	29.18	0	0.00	27.90	18	7,912	0.23%
2018/06/22	17	32.02	12	32.10	30.00	5	7,719	0.06%
2018/06/21	21	30.91	35	30.38	31.15	-14	7,077	-0.20%
2018/06/20	27	28.26	40	28.44	28.90	-13	6,337	-0.21%
2018/06/19	2	26.10	3	24.55	26.95	-1	5,755	-0.02%
2018/06/15	1	25.50	0	0.00	25.15	1	5,566	0.02%
2018/06/14	2	26.55	0	0.00	26.10	2	5,531	0.04%
2018/06/13	2	25.75	2	25.50	25.45	0	5,452	0.00%
2018/06/11	1	25.80	1	25.45	25.35	0	5,462	0.00%
2018/06/08	5	26.24	9	26.06	26.00	-4	5,461	-0.07%
2018/06/06	0	0.00	5	27.20	27.05	-5	5,647	-0.09%
2018/06/05	3	26.75	0	0.00	26.65	3	5,842	0.05%
2018/06/04	2	26.58	16	26.30	26.10	-14	5,868	-0.24%
2018/06/01	10	26.95	6	26.90	26.90	4	5,796	0.07%
2018/05/31	5	27.26	2	27.93	26.50	3	5,749	0.05%
2018/05/30	30	29.50	13	29.26	28.35	17	5,640	0.30%
2018/05/29	1	28.75	10	26.10	28.90	-9	5,324	-0.17%
2018/05/25	3	26.47	0	0.00	26.10	3	5,249	0.06%
2018/05/23	1	26.85	2	27.00	26.60	-1	5,324	-0.02%
2018/05/17	3	27.33	0	0.00	26.55	3	5,550	0.05%
2018/05/16	2	26.70	1	27.20	27.60	1	5,693	0.02%
2018/05/15	0	0.00	1	26.85	26.85	-1	5,781	-0.02%
2018/05/14	33	26.46	1	26.45	26.30	32	5,912	0.54%
2018/05/10	23	25.76	5	25.38	25.20	18	5,914	0.30%
2018/05/09	10	24.65	0	0.00	24.60	10	5,892	0.17%
2018/05/08	20	24.70	20	25.00	25.05	0	5,890	0.00%
2018/05/07	1	24.15	1	24.35	25.05	0	5,933	0.00%
2018/04/24	0	0.00	10	19.60	20.90	-10	6,808	-0.15%
2018/04/20	2	22.60	0	0.00	22.65	2	7,062	0.03%
2018/04/17	0	0.00	9	22.85	22.20	-9	7,541	-0.12%
2018/04/16	7	23.51	7	23.34	23.20	0	7,687	0.00%
2018/04/11	3	23.30	0	0.00	23.40	3	8,792	0.03%
2018/04/10	0	0.00	2	24.10	23.00	-2	9,255	-0.02%
2018/04/09	0	0.00	2	25.70	24.35	-2	9,832	-0.02%
2018/04/03	0	0.00	4	25.90	25.75	-4	10,503	-0.04%
2018/04/02	5	26.87	0	0.00	26.50	5	11,171	0.04%
2018/03/31	5	27.73	5	27.68	27.20	0	11,562	0.00%
2018/03/28	10	26.37	9	26.09	25.90	1	11,759	0.01%
2018/03/27	0	0.00	5	26.05	26.05	-5	11,555	-0.04%
2018/03/26	1	23.90	0	0.00	23.70	1	11,556	0.01%
2018/03/23	0	0.00	10	24.25	24.00	-10	11,587	-0.09%
2018/03/21	4	26.90	0	0.00	26.80	4	11,725	0.03%
2018/03/16	1	27.50	5	27.01	26.95	-4	12,813	-0.03%
2018/03/13	1	28.40	1	27.95	27.65	0	13,221	0.00%
2018/03/12	3	27.45	12	27.78	28.20	-9	13,332	-0.07%
2018/03/09	5	25.90	10	26.02	26.70	-5	13,288	-0.04%
2018/03/08	0	0.00	3	27.95	27.55	-3	13,430	-0.02%
2018/03/07	0	0.00	2	28.70	28.60	-2	13,633	-0.01%
2018/03/06	3	29.17	21	29.05	28.85	-18	13,904	-0.13%
2018/03/05	2	28.75	0	0.00	28.20	2	14,295	0.01%
2018/02/27	2	30.65	0	0.00	29.90	2	15,070	0.01%
2018/02/26	10	31.20	1	30.50	30.40	9	15,303	0.06%
2018/02/23	1	30.00	0	0.00	30.10	1	15,273	0.01%
2018/02/22	2	29.45	2	29.90	30.50	0	15,393	0.00%
2018/02/21	0	0.00	2	29.40	29.70	-2	15,313	-0.01%
2018/02/12	2	27.08	7	27.29	27.80	-5	15,343	-0.03%
2018/02/09	20	26.16	19	26.51	26.60	1	15,288	0.01%
2018/02/08	3	29.80	3	29.08	28.65	0	15,097	0.00%
2018/02/06	7	29.52	30	29.61	29.35	-23	15,184	-0.15%
2018/02/05	0	0.00	22	32.68	32.60	-22	14,999	-0.15%
2018/01/31	1	35.00	1	35.40	35.95	0	15,019	0.00%
2018/01/30	12	35.76	16	36.81	35.60	-4	15,085	-0.03%
2018/01/29	0	0.00	12	36.07	36.30	-12	15,087	-0.08%
2018/01/26	11	35.01	0	0.00	35.20	11	15,090	0.07%
2018/01/25	6	35.90	17	36.35	35.80	-11	15,332	-0.07%
2018/01/24	3	36.50	10	36.85	36.05	-7	15,375	-0.05%
2018/01/23	7	37.07	5	36.60	36.00	2	15,722	0.01%
2018/01/22	2	36.95	11	35.53	37.00	-9	15,884	-0.06%
2018/01/19	98	37.36	50	36.46	35.80	48	15,980	0.30%
2018/01/18	13	40.20	0	0.00	39.55	13	15,534	0.08%
2018/01/17	10	41.07	8	40.95	40.95	2	15,414	0.01%
2018/01/16	16	41.76	72	41.21	41.30	-56	15,409	-0.36%
2018/01/15	20	39.69	14	40.00	40.10	6	15,291	0.04%
2018/01/12	123	41.39	21	41.60	40.25	102	15,232	0.67%	大買/鉅額交易
2018/01/11	3	40.03	1	40.00	39.80	2	15,086	0.01%
2018/01/10	17	41.08	1	41.00	40.20	16	15,058	0.11%
2018/01/09	9	40.70	15	41.15	41.20	-6	15,144	-0.04%
2018/01/08	155	43.99	831	40.86	40.50	-676	15,071	-4.49%	大買/大賣/鉅額交易
2018/01/05	6	44.32	10	44.60	44.35	-4	14,699	-0.03%
2018/01/04	353	44.95	25	44.93	44.15	328	14,418	2.27%	大買/鉅額交易
2018/01/03	407	44.75	27	44.16	44.80	380	13,966	2.72%	大買/鉅額交易
2018/01/02	13	39.05	34	40.70	40.75	-21	13,344	-0.16%