達運 (6120)-凱基-內湖券商分點個股進出

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
16.10
漲跌
▼0.25
漲幅
-1.53%
成交量
4,531張
產業
上市光電類股
263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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/24	2	16.10	0	0.00	16.10	2	8,884	0.02%
2024/06/21	8	16.70	1	16.50	16.35	7	8,892	0.08%
2024/06/17	2	16.30	0	0.00	16.20	2	8,864	0.02%
2024/06/14	0	16.00	3	16.00	16.00	-3	8,834	-0.03%
2024/06/13	1	15.60	0	0.00	15.60	1	8,849	0.01%
2024/06/11	0	0.00	1	16.40	15.90	-1	8,918	-0.01%
2024/06/06	1	15.45	0	0.00	15.50	1	9,510	0.01%
2024/05/31	2	15.90	0	0.00	15.90	2	9,926	0.02%
2024/05/30	0	16.20	0	0.00	16.05	0	10,042	0.00%
2024/05/28	0	16.75	0	0.00	16.60	0	9,952	0.00%
2024/05/27	0	0.00	4	15.90	16.15	-4	9,811	-0.04%
2024/05/23	4	15.40	0	0.00	15.35	4	9,802	0.04%
2024/05/22	0	0.00	1	15.80	15.70	-1	9,862	-0.01%
2024/05/17	2	15.45	0	0.00	15.55	2	10,007	0.02%
2024/05/09	0	0.00	0.2	16.10	15.80	-0.2	10,793	0.00%
2024/05/06	0	0.00	1	15.65	15.60	-1	10,907	-0.01%
2024/05/03	8.2	15.61	0	0.00	15.45	8.2	10,980	0.07%
2024/04/30	1	17.20	0	0.00	17.00	1	10,716	0.01%
2024/04/25	0	0.00	2	17.00	16.85	-2	11,515	-0.02%
2024/04/24	1	17.00	0	0.00	16.80	1	12,382	0.01%
2024/04/23	1	16.40	0	0.00	16.70	1	12,508	0.01%
2024/04/22	1	16.85	1	16.75	16.80	0	12,501	0.00%
2024/04/18	1	15.60	0	0.00	15.90	1	13,006	0.01%
2024/04/16	1	15.95	0	0.00	15.60	1	15,102	0.01%
2024/04/11	0	17.60	0	0.00	17.15	0	15,201	0.00%
2024/04/09	1	17.60	0	0.00	17.25	1	15,120	0.01%
2024/04/03	1	18.40	30	17.80	18.60	-29	13,686	-0.21%
2024/04/02	0	0.00	8	17.20	16.95	-8	12,806	-0.06%
2024/03/26	1	15.90	0	0.00	15.90	1	12,016	0.01%
2024/03/18	1	16.00	0	0.00	15.95	1	11,743	0.01%
2024/03/13	13	16.17	9	16.15	15.95	4	11,681	0.03%
2024/03/12	7	16.77	7	17.00	16.95	0	11,466	0.00%
2024/03/07	6	15.35	0	0.00	15.35	6	10,660	0.06%
2024/03/06	2	15.85	0	0.00	15.60	2	10,579	0.02%
2024/02/26	0	16.25	2	16.23	16.20	-2	10,170	-0.02%
2024/02/22	7	16.50	0	0.00	16.35	7	10,080	0.07%
2024/02/02	2	15.68	0	0.00	15.50	2	9,147	0.02%
2024/01/31	0	0.00	1	16.10	15.50	-1	9,015	-0.01%
2024/01/30	1	16.20	0	0.00	16.10	1	8,903	0.01%
2024/01/24	2	16.30	1	16.40	16.25	1	8,453	0.01%
2024/01/23	1	16.90	0	0.00	16.40	1	8,338	0.01%
2024/01/22	0	0.00	5	16.80	16.45	-5	8,093	-0.06%
2024/01/19	33	16.95	31	17.34	16.90	2	7,868	0.03%
2024/01/18	1	17.45	0	0.00	17.45	1	7,224	0.01%
2024/01/16	0	0.00	4	16.44	16.40	-4	6,114	-0.07%
2024/01/15	4	17.04	4	16.85	16.80	0	5,822	0.00%
2024/01/12	5	16.80	6	16.85	16.80	-1	5,465	-0.02%
2024/01/11	3	16.77	2	17.10	16.45	1	4,982	0.02%
2024/01/10	2	15.40	2	15.75	16.25	0	3,206	0.00%
2024/01/04	2	14.30	0	0.00	14.15	2	2,574	0.08%
2023/09/26	0	0.00	1	15.85	15.80	-1	9,679	-0.01%
2023/09/14	0	0.00	5	15.70	15.70	-5	10,989	-0.05%
2023/09/12	2	15.45	2	16.10	14.50	0	11,354	0.00%
2023/09/06	0	0.00	10	14.85	14.60	-10	10,845	-0.09%
2023/08/29	0	0.00	1	14.40	14.55	-1	10,898	-0.01%
2023/08/22	1	14.75	1	15.15	14.60	0	10,845	0.00%
2023/08/18	1	15.10	0	0.00	15.10	1	10,763	0.01%
2023/08/10	0	0.00	5	14.70	14.70	-5	10,312	-0.05%
2023/08/04	0	0.00	0.1	16.13	16.25	-0.1	9,731	0.00%
2023/07/28	1	16.80	1	17.00	16.95	0	9,484	0.00%
2023/07/27	3	17.13	1	17.40	17.20	2	9,398	0.02%
2023/07/21	0	0.00	2	18.35	17.70	-2	8,670	-0.02%
2023/07/20	0	0.00	0.1	19.25	18.90	-0.1	8,434	0.00%
2023/07/19	6.1	19.25	0	0.00	19.20	6.1	8,219	0.07%
2023/07/14	0	0.00	5	18.75	18.75	-5	7,505	-0.07%
2023/07/13	5	19.30	1	19.75	19.15	4	7,164	0.06%
2023/07/12	6	18.55	1	18.00	18.90	5	6,415	0.08%
2023/07/11	0	0.00	3	17.73	17.70	-3	5,935	-0.05%
2023/07/10	0	0.00	5	17.01	17.50	-5	5,248	-0.10%
2023/07/07	1	15.40	0	0.00	15.95	1	4,908	0.02%
2023/07/06	2	15.50	0	0.00	15.40	2	4,824	0.04%
2023/07/05	0	0.00	1	15.00	15.20	-1	4,789	-0.02%
2023/06/27	5	14.50	0	0.00	14.40	5	4,644	0.11%
2023/06/26	4	16.20	2.1	15.29	15.25	1.9	4,497	0.04%
2023/06/21	1	15.85	0	0.00	15.85	1	4,000	0.02%
2023/06/20	0	0.00	2	14.45	15.55	-2	3,047	-0.07%
2023/06/19	10	14.25	0	0.00	14.15	10	2,575	0.39%
2023/05/26	0	0.00	0	10.40	10.25	0	1,375	0.00%
2023/03/01	0	10.20	0	0.00	10.15	0	1,012	0.00%
2023/01/16	0	0.00	1	8.71	8.70	-1	625	-0.16%
2022/12/12	0.1	9.02	0	0.00	8.98	0.1	810	0.01%
2022/08/29	0.1	10.25	0	0.00	10.15	0.1	1,769	0.00%
2022/06/22	0.1	9.79	0	0.00	9.76	0.1	3,260	0.00%
2022/05/24	0	0.00	2	10.55	10.25	-2	2,575	-0.08%
2022/05/23	2	11.33	0	0.00	10.90	2	2,451	0.08%
2022/04/07	0	11.60	0	0.00	11.45	0	6,608	0.00%
2022/04/06	0	11.85	0	0.00	11.90	0	6,749	0.00%
2022/03/23	0	13.10	0	0.00	13.00	0	8,054	0.00%
2022/03/11	1	13.10	1	13.05	13.20	0	11,265	0.00%
2022/02/24	2	13.10	3	13.22	12.85	-1	11,276	-0.01%
2022/02/16	0	0.00	20	14.20	14.10	-20	11,265	-0.18%
2022/02/10	0	0.00	1	14.40	14.20	-1	11,154	-0.01%
2022/02/07	20	13.30	0	0.00	13.45	20	11,009	0.18%
2022/01/17	0	13.60	0	0.00	13.65	0	10,791	0.00%
2022/01/14	1	13.30	0	0.00	13.35	1	10,755	0.01%
2022/01/12	0	0.00	1	14.20	14.00	-1	10,594	-0.01%
2022/01/11	0	0.00	1	14.05	14.15	-1	10,392	-0.01%
2022/01/07	0	14.70	5	14.55	14.55	-5	9,773	-0.05%
2022/01/06	0	15.20	0	0.00	15.15	0	9,598	0.00%
2022/01/05	7	15.55	5	15.10	14.90	2	9,413	0.02%
2022/01/04	3	15.93	0	0.00	15.10	3	8,986	0.03%
2022/01/03	11	16.10	14	16.10	16.10	-3	8,602	-0.03%
2021/12/30	2	15.45	3	15.90	16.00	-1	7,340	-0.01%
2021/12/29	2	14.80	0	0.00	14.55	2	6,655	0.03%
2021/12/27	1	14.45	0	0.00	14.45	1	6,159	0.02%
2021/12/24	3	14.48	4	14.06	14.10	-1	6,077	-0.02%
2021/12/17	0	0.00	10	14.07	14.00	-10	5,250	-0.19%
2021/12/16	2	14.58	5	14.84	14.85	-3	5,064	-0.06%
2021/12/15	161	15.37	153	15.32	14.60	8	4,812	0.17%	大買/大賣/
2021/12/14	13	15.42	8	15.90	14.10	5	4,038	0.12%
2021/12/13	3	14.98	1	15.45	15.55	2	3,048	0.07%
2021/12/10	4	13.33	3	13.62	14.15	1	2,758	0.04%
2021/12/08	0	0.00	0.6	11.50	11.75	-0.6	1,838	-0.04%
2021/09/08	10	11.10	0	0.00	10.85	10	1,860	0.54%
2021/09/03	0	0.00	3	11.90	11.85	-3	1,819	-0.16%
2021/08/25	0	0.00	0.8	12.00	12.15	-0.8	1,883	-0.04%
2021/08/24	0	0.00	4	11.93	11.75	-4	1,895	-0.21%
2021/08/11	60	12.62	0	0.00	12.50	60	1,996	3.01%
2021/07/28	21	13.10	0	0.00	13.35	21	2,338	0.90%
2021/07/12	29	13.30	5	13.30	13.55	24	3,608	0.67%
2021/06/25	0	0.00	5	14.00	14.15	-5	5,310	-0.09%
2021/06/10	0	0.00	3	13.75	13.65	-3	6,348	-0.05%
2021/06/01	1	14.10	11	14.34	14.30	-10	6,363	-0.16%
2021/05/31	2	13.80	0	0.00	13.80	2	6,353	0.03%
2021/05/20	2	12.60	0	0.00	12.50	2	6,484	0.03%
2021/05/10	0	0.00	2	15.20	15.60	-2	6,320	-0.03%
2021/05/03	1	16.40	0	0.00	15.85	1	6,039	0.02%
2021/04/28	5	17.90	0	0.00	17.75	5	5,858	0.09%
2021/04/27	1	17.80	0	0.00	17.70	1	5,780	0.02%
2021/04/23	3	17.70	0	0.00	18.00	3	5,401	0.06%
2021/04/22	3	17.50	0	0.00	17.00	3	5,269	0.06%
2021/04/21	0	0.00	4	18.09	18.35	-4	5,031	-0.08%
2021/04/19	0	0.00	1	17.50	17.25	-1	4,883	-0.02%
2021/04/15	0	0.00	2	17.35	17.45	-2	4,768	-0.04%
2021/04/12	0	0.00	50	18.00	17.70	-50	4,493	-1.11%
2021/04/01	0	0.00	11	17.48	17.00	-11	4,311	-0.26%
2021/03/31	0	0.00	50	16.80	16.85	-50	4,099	-1.22%
2021/03/30	0	0.00	1	16.35	16.10	-1	3,892	-0.03%
2021/03/24	3	14.97	29	15.02	14.90	-26	3,567	-0.73%
2021/03/23	8	15.84	0	0.00	15.10	8	3,541	0.23%
2021/03/22	6	15.47	3	15.40	15.55	3	3,447	0.09%
2021/03/19	3	15.33	5	15.40	15.00	-2	3,346	-0.06%
2021/03/18	10	15.00	0	0.00	15.30	10	3,049	0.33%
2021/03/16	0	0.00	2	14.05	14.05	-2	2,875	-0.07%
2021/03/15	0	0.00	1	14.25	14.20	-1	2,941	-0.03%
2021/03/02	0	0.00	3	14.25	13.85	-3	3,969	-0.08%
2021/02/22	0	0.00	9	13.89	14.05	-9	4,684	-0.19%
2021/02/19	2	13.55	0	0.00	13.50	2	4,625	0.04%
2021/01/22	10	12.45	0	0.00	12.65	10	4,354	0.23%
2021/01/20	3	12.75	0	0.00	12.50	3	4,325	0.07%
2021/01/19	3	13.50	1	13.40	13.20	2	4,281	0.05%
2021/01/15	5	13.64	0	0.00	13.55	5	4,250	0.12%
2021/01/14	1	14.10	0	0.00	14.05	1	4,215	0.02%
2021/01/13	0	0.00	5	14.20	14.00	-5	4,188	-0.12%
2021/01/07	5	13.75	0	0.00	13.80	5	4,093	0.12%
2020/12/29	1	14.55	1	14.60	14.50	0	3,900	0.00%
2020/12/28	1	14.95	0	0.00	14.85	1	3,815	0.03%
2020/12/25	1	14.15	0	0.00	14.10	1	3,536	0.03%
2020/12/17	0	0.00	0.3	13.80	13.85	-0.3	3,288	-0.01%
2020/12/14	1	14.20	0	0.00	14.15	1	3,262	0.03%
2020/12/09	1	14.25	3	14.25	14.10	-2	3,119	-0.06%
2020/12/08	0	0.00	1	13.90	13.85	-1	3,059	-0.03%
2020/12/07	8	14.45	0	0.00	14.25	8	3,048	0.26%
2020/12/01	3	13.65	4	13.80	14.30	-1	2,750	-0.04%
2020/11/30	4	13.66	0	0.00	13.70	4	2,681	0.15%
2020/11/27	0	0.00	31	12.95	12.95	-31	2,474	-1.25%
2020/11/26	0	0.00	1	12.75	12.70	-1	2,480	-0.04%
2020/11/25	3	12.67	1	12.75	12.55	2	2,452	0.08%
2020/11/19	0	0.00	10	12.76	12.90	-10	1,896	-0.53%
2020/11/16	2	11.85	0	0.00	11.70	2	1,609	0.12%
2020/10/15	3	11.95	20	12.20	11.80	-17	1,877	-0.91%
2020/10/13	0	0.00	1	11.30	11.30	-1	1,825	-0.05%
2020/10/07	0	0.00	5	11.27	11.25	-5	1,861	-0.27%
2020/10/06	1	11.20	0	0.00	11.25	1	1,890	0.05%
2020/10/05	0	0.00	1	11.15	11.10	-1	1,926	-0.05%
2020/09/29	2	11.08	0	0.00	11.00	2	2,252	0.09%
2020/09/28	0	0.00	1	11.35	11.15	-1	2,341	-0.04%
2020/09/25	1	11.15	0	0.00	10.65	1	2,363	0.04%
2020/09/23	1	11.80	0	0.00	11.50	1	2,355	0.04%
2020/09/22	5	11.75	0	0.00	11.75	5	2,363	0.21%
2020/09/21	2	12.18	1	12.15	12.00	1	2,356	0.04%
2020/09/18	0	0.00	1	12.05	11.95	-1	2,341	-0.04%
2020/09/10	25	12.35	0	0.00	11.90	25	2,400	1.04%
2020/09/03	0	0.00	10	11.90	11.85	-10	2,171	-0.46%
2020/09/01	0	0.00	3	11.30	11.10	-3	2,031	-0.15%
2020/08/20	3	10.20	0	0.00	10.40	3	2,123	0.14%
2020/08/17	10	11.80	2	11.55	11.70	8	2,075	0.39%
2020/08/14	2	11.25	2	11.20	11.30	0	2,038	0.00%
2020/08/03	2	11.93	2	11.90	11.80	0	2,056	0.00%
2020/07/31	4	11.54	6	12.03	12.00	-2	2,039	-0.10%
2020/07/20	0	0.00	2	11.25	11.30	-2	2,010	-0.10%
2020/07/09	20	12.30	1	12.30	12.25	19	1,988	0.96%
2020/07/08	8	12.84	0	0.00	12.65	8	1,940	0.41%
2020/04/30	6	11.70	0	0.00	11.75	6	1,808	0.33%
2020/04/16	0	0.00	1	11.50	11.35	-1	1,816	-0.06%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/17	10	9.30	0	0.00	9.20	10	1,863	0.54%
2020/03/13	11	10.45	0	0.00	10.50	11	1,807	0.61%
2020/03/12	10	12.40	0	0.00	11.60	10	1,760	0.57%
2020/03/09	0	0.00	2	13.13	12.90	-2	1,701	-0.12%
2020/03/06	2	14.10	0	0.00	13.70	2	1,661	0.12%
2020/03/05	7	13.91	0	0.00	13.95	7	1,566	0.45%
2020/03/03	20	13.00	0	0.00	12.90	20	1,451	1.38%
2020/01/16	1	16.80	0	0.00	16.85	1	1,412	0.07%
2019/12/16	0	0.00	1	15.15	15.25	-1	1,236	-0.08%
2019/11/14	30	14.90	0	0.00	14.90	30	1,175	2.55%
2019/11/11	1	15.65	0	0.00	15.55	1	1,126	0.09%
2019/11/06	30	16.70	0	0.00	16.55	30	1,130	2.65%
2019/10/31	1	16.90	0	0.00	16.60	1	1,182	0.08%
2019/10/16	0	0.00	6	17.80	17.60	-6	1,228	-0.49%
2019/10/15	0	0.00	10	17.65	17.70	-10	1,234	-0.81%
2019/10/08	7	17.96	0	0.00	17.80	7	1,239	0.56%
2019/10/04	10	18.70	6	18.90	18.65	4	1,205	0.33%
2019/09/25	6	18.05	0	0.00	18.10	6	1,204	0.50%
2019/07/19	0	0.00	5	18.15	18.00	-5	1,675	-0.30%
2019/06/19	0	0.00	2	19.15	19.55	-2	3,892	-0.05%
2019/05/30	0	0.00	1	18.55	18.75	-1	5,667	-0.02%
2019/05/22	0	0.00	1	17.85	17.90	-1	6,934	-0.01%
2019/05/17	1	17.65	0	0.00	17.40	1	7,548	0.01%
2019/05/16	1	18.05	0	0.00	18.00	1	8,159	0.01%
2019/05/15	0	0.00	1	18.45	18.30	-1	8,498	-0.01%
2019/05/10	0	0.00	10	18.20	18.25	-10	8,636	-0.12%
2019/05/09	1	18.25	3	18.67	18.20	-2	8,684	-0.02%
2019/05/08	0	0.00	3	18.80	18.90	-3	8,707	-0.03%
2019/05/06	0	0.00	5	18.91	18.90	-5	8,890	-0.06%
2019/04/30	0	0.00	1	19.55	19.30	-1	8,840	-0.01%
2019/04/26	0	0.00	3	20.55	20.55	-3	8,746	-0.03%
2019/04/24	1	21.00	0	0.00	20.85	1	8,691	0.01%
2019/04/22	10	21.00	10	21.45	21.65	0	8,170	0.00%
2019/04/18	2	21.05	0	0.00	20.70	2	8,058	0.02%
2019/04/16	9	22.13	3	21.80	21.85	6	7,921	0.08%
2019/04/15	6	21.65	0	0.00	21.60	6	7,713	0.08%
2019/04/12	1	21.20	1	20.85	20.55	0	7,600	0.00%
2019/04/11	5	21.25	0	0.00	21.10	5	7,598	0.07%
2019/03/27	0	0.00	7	20.96	20.85	-7	7,371	-0.09%
2019/03/26	0	0.00	4	21.70	21.30	-4	7,649	-0.05%
2019/03/25	4	20.70	0	0.00	21.05	4	7,476	0.05%
2019/03/22	3	21.77	2	21.50	21.30	1	7,428	0.01%
2019/03/21	4	21.80	41	21.02	22.15	-37	7,226	-0.51%
2019/03/19	0	0.00	4	20.90	20.75	-4	7,005	-0.06%
2019/03/18	8	21.29	2	21.05	21.15	6	6,945	0.09%
2019/03/14	0	0.00	31	20.60	20.55	-31	6,726	-0.46%
2019/03/13	5	21.35	0	0.00	20.70	5	6,777	0.07%
2019/03/12	0	0.00	10	20.48	20.30	-10	6,556	-0.15%
2019/03/11	0	0.00	1	20.45	20.40	-1	6,594	-0.02%
2019/03/08	3	20.67	0	0.00	20.50	3	6,674	0.04%
2019/03/07	11	20.87	15	20.95	20.80	-4	6,451	-0.06%
2019/03/06	30	20.90	0	0.00	20.75	30	6,282	0.48%
2019/03/05	15	20.60	0	0.00	20.50	15	6,401	0.23%
2019/03/04	9	20.75	0	0.00	20.90	9	6,402	0.14%
2019/02/27	33	20.68	3	20.78	20.60	30	6,134	0.49%
2019/02/26	12	20.30	10	19.90	19.90	2	5,759	0.03%
2019/02/25	0	0.00	11	20.15	20.20	-11	5,731	-0.19%
2019/02/22	6	20.77	12	20.85	20.25	-6	5,680	-0.11%
2019/02/21	1	19.85	33	19.88	20.60	-32	5,529	-0.58%
2019/02/20	1	20.05	10	20.75	20.15	-9	5,470	-0.16%
2019/02/18	2	20.45	10	20.91	20.30	-8	5,299	-0.15%
2019/02/15	19	19.75	51	20.10	19.75	-32	5,062	-0.63%
2019/02/14	9	19.13	32	19.08	19.55	-23	4,542	-0.51%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/12	1	17.35	2	17.58	17.60	-1	4,524	-0.02%
2019/02/11	0	0.00	1	17.30	17.10	-1	4,604	-0.02%
2019/01/30	8	17.20	11	17.31	17.00	-3	4,689	-0.06%
2019/01/29	6	17.00	0	0.00	17.05	6	4,771	0.13%
2019/01/28	10	17.18	0	0.00	17.05	10	4,912	0.20%
2019/01/25	0	0.00	2	17.18	17.10	-2	5,187	-0.04%
2019/01/24	0	0.00	1	16.50	16.40	-1	5,139	-0.02%
2019/01/22	2	16.33	0	0.00	16.20	2	5,487	0.04%
2019/01/21	0	0.00	1	16.85	16.60	-1	5,589	-0.02%
2019/01/17	1	16.35	0	0.00	16.50	1	5,662	0.02%
2019/01/16	0	0.00	1	16.70	16.45	-1	5,698	-0.02%
2019/01/11	1	16.35	0	0.00	16.15	1	5,895	0.02%
2019/01/07	0	0.00	1	16.40	16.40	-1	6,030	-0.02%
2019/01/04	1	15.55	0	0.00	15.60	1	6,167	0.02%
2019/01/03	1	16.35	1	16.55	16.20	0	6,201	0.00%
2018/12/27	10	16.68	10	16.40	16.50	0	6,529	0.00%
2018/12/26	1	16.35	1	16.75	16.35	0	6,578	0.00%
2018/12/25	1	16.30	0	0.00	16.50	1	6,623	0.02%
2018/12/24	1	17.15	0	0.00	17.15	1	6,751	0.01%
2018/12/21	0	0.00	1	17.55	17.30	-1	6,885	-0.01%
2018/12/20	8	17.66	5	17.45	17.15	3	7,010	0.04%
2018/12/19	27	18.18	5	18.65	18.35	22	6,916	0.32%
2018/12/18	5	17.35	1	17.45	17.50	4	6,619	0.06%
2018/12/17	40	17.15	0	0.00	17.05	40	6,574	0.61%
2018/12/14	0	0.00	3	16.85	16.90	-3	6,543	-0.05%
2018/12/12	1	17.00	0	0.00	17.10	1	6,567	0.02%
2018/12/06	12	17.35	0	0.00	16.80	12	6,864	0.17%
2018/12/04	2	18.50	0	0.00	18.50	2	6,829	0.03%
2018/12/03	0	0.00	2	19.00	18.50	-2	6,770	-0.03%
2018/11/30	5	18.15	5	17.90	17.85	0	6,647	0.00%
2018/11/29	2	17.70	0	0.00	17.60	2	6,593	0.03%
2018/11/28	0	0.00	12	17.87	17.70	-12	6,479	-0.19%
2018/11/27	0	0.00	1	16.85	17.20	-1	6,256	-0.02%
2018/11/26	1	16.50	10	16.55	16.55	-9	6,309	-0.14%
2018/11/23	10	16.50	0	0.00	16.35	10	6,312	0.16%
2018/11/20	5	17.25	0	0.00	16.80	5	6,274	0.08%
2018/11/19	1	17.10	12	16.99	17.10	-11	6,144	-0.18%
2018/11/16	1	16.65	15	16.87	16.55	-14	6,064	-0.23%
2018/11/15	5	17.20	5	17.00	16.50	0	6,016	0.00%
2018/11/14	5	17.05	1	17.10	17.00	4	5,907	0.07%
2018/11/13	16	16.11	5	16.72	17.00	11	5,903	0.19%
2018/11/12	0	0.00	4	17.20	16.80	-4	5,826	-0.07%
2018/11/09	0	0.00	1	17.10	17.15	-1	5,681	-0.02%
2018/11/08	0	0.00	1	16.45	16.45	-1	5,594	-0.02%
2018/11/06	18	16.64	2	16.78	16.30	16	5,555	0.29%
2018/11/05	4	16.66	0	0.00	16.70	4	5,505	0.07%
2018/10/31	0	0.00	3	15.50	15.30	-3	5,056	-0.06%
2018/10/30	6	14.90	3	14.85	15.20	3	4,960	0.06%
2018/10/29	0	0.00	1	14.65	14.70	-1	4,883	-0.02%
2018/10/26	1	13.85	0	0.00	13.95	1	4,903	0.02%
2018/10/16	4	14.93	4	15.25	15.10	0	5,724	0.00%
2018/10/12	2	14.18	2	14.68	14.75	0	6,200	0.00%
2018/10/09	4	17.34	1	17.75	16.90	3	6,329	0.05%
2018/10/04	0	0.00	3	20.55	20.40	-3	6,228	-0.05%
2018/10/03	1	20.00	0	0.00	20.30	1	6,317	0.02%
2018/10/02	2	20.50	31	21.37	20.35	-29	6,449	-0.45%
2018/10/01	0	0.00	2	21.30	21.55	-2	6,685	-0.03%
2018/09/28	10	21.65	0	0.00	21.60	10	6,984	0.14%
2018/09/27	2	21.95	0	0.00	21.60	2	6,970	0.03%
2018/09/26	2	20.73	1	20.70	21.20	1	6,871	0.01%
2018/09/25	0	0.00	2	20.73	20.55	-2	6,936	-0.03%
2018/09/21	2	20.28	3	20.55	20.35	-1	7,004	-0.01%
2018/09/19	3	20.32	0	0.00	20.05	3	7,458	0.04%
2018/09/18	1	20.15	0	0.00	20.00	1	7,955	0.01%
2018/09/14	0	0.00	1	20.90	21.60	-1	8,374	-0.01%
2018/09/10	1	19.60	0	0.00	19.50	1	10,344	0.01%
2018/08/13	1	22.95	0	0.00	22.75	1	11,218	0.01%
2018/08/09	1	25.85	2	25.85	25.80	-1	11,022	-0.01%
2018/08/08	5	26.10	4	26.53	26.10	1	11,075	0.01%
2018/08/03	0	0.00	4	27.80	27.80	-4	11,206	-0.04%
2018/08/02	5	27.24	1	27.85	27.10	4	11,191	0.04%
2018/08/01	0	0.00	2	28.65	28.65	-2	11,116	-0.02%
2018/07/30	1	28.70	2	28.55	28.60	-1	11,145	-0.01%
2018/07/27	2	29.40	2	29.15	29.50	0	11,101	0.00%
2018/07/26	3	29.75	2	29.13	28.75	1	11,048	0.01%
2018/07/24	29	29.90	22	29.90	29.75	7	10,894	0.06%
2018/07/23	6	29.90	5	29.94	29.00	1	10,692	0.01%
2018/07/20	27	29.87	6	28.93	30.25	21	10,404	0.20%
2018/07/19	0	0.00	1	28.35	28.50	-1	9,941	-0.01%
2018/07/18	3	28.75	4	28.61	28.15	-1	9,977	-0.01%
2018/07/13	0	0.00	30	28.80	28.50	-30	9,704	-0.31%
2018/07/09	31	29.27	0	0.00	28.90	31	9,332	0.33%
2018/07/05	0	0.00	5	27.10	26.70	-5	8,674	-0.06%
2018/07/02	1	28.65	0	0.00	28.30	1	8,549	0.01%
2018/06/28	6	29.75	11	28.91	27.90	-5	8,497	-0.06%
2018/06/27	5	29.33	9	28.55	29.25	-4	8,282	-0.05%
2018/06/26	33	28.68	6	28.38	28.40	27	7,862	0.34%
2018/06/25	6	29.59	4	29.73	27.90	2	7,912	0.03%
2018/06/22	11	31.77	34	31.92	30.00	-23	7,719	-0.30%
2018/06/21	25	30.46	7	29.99	31.15	18	7,077	0.25%
2018/06/20	21	28.23	4	28.20	28.90	17	6,337	0.27%
2018/06/11	1	25.85	0	0.00	25.35	1	5,462	0.02%
2018/06/06	0	0.00	7	26.95	27.05	-7	5,647	-0.12%
2018/06/04	1	26.05	0	0.00	26.10	1	5,868	0.02%
2018/05/31	1	28.10	1	28.30	26.50	0	5,749	0.00%
2018/05/30	0	0.00	1	30.05	28.35	-1	5,640	-0.02%
2018/05/29	0	0.00	1	28.90	28.90	-1	5,324	-0.02%
2018/05/25	0	0.00	1	26.10	26.10	-1	5,249	-0.02%
2018/05/22	0	0.00	35	27.29	27.05	-35	5,393	-0.65%
2018/05/21	44	27.64	6	27.29	27.80	38	5,422	0.70%
2018/05/17	0	0.00	6	27.08	26.55	-6	5,550	-0.11%
2018/05/16	0	0.00	36	26.94	27.60	-36	5,693	-0.63%
2018/05/15	2	26.80	0	0.00	26.85	2	5,781	0.03%
2018/05/14	26	26.26	2	26.85	26.30	24	5,912	0.41%
2018/05/11	1	26.10	1	26.25	26.65	0	6,014	0.00%
2018/05/10	31	25.74	16	25.48	25.20	15	5,914	0.25%
2018/05/07	0	0.00	1	24.75	25.05	-1	5,933	-0.02%
2018/05/04	5	24.60	6	24.27	23.90	-1	5,922	-0.02%
2018/05/03	0	0.00	30	23.75	23.85	-30	5,928	-0.51%
2018/04/25	0	0.00	1	21.60	21.60	-1	6,620	-0.02%
2018/04/23	1	20.40	0	0.00	21.00	1	6,836	0.01%
2018/04/17	20	22.60	0	0.00	22.20	20	7,541	0.27%
2018/04/11	1	23.20	0	0.00	23.40	1	8,792	0.01%
2018/04/10	10	23.00	20	24.20	23.00	-10	9,255	-0.11%
2018/04/09	2	24.50	0	0.00	24.35	2	9,832	0.02%
2018/03/31	0	0.00	1	27.40	27.20	-1	11,562	-0.01%
2018/03/29	1	26.00	0	0.00	25.65	1	11,564	0.01%
2018/03/28	0	0.00	1	26.35	25.90	-1	11,759	-0.01%
2018/03/26	20	23.60	0	0.00	23.70	20	11,556	0.17%
2018/03/23	1	24.15	0	0.00	24.00	1	11,587	0.01%
2018/03/13	0	0.00	1	27.70	27.65	-1	13,221	-0.01%
2018/03/12	13	28.36	15	28.47	28.20	-2	13,332	-0.02%
2018/03/09	1	26.80	2	25.75	26.70	-1	13,288	-0.01%
2018/03/08	2	27.75	0	0.00	27.55	2	13,430	0.01%
2018/03/06	0	0.00	1	29.15	28.85	-1	13,904	-0.01%
2018/02/26	0	0.00	1	30.80	30.40	-1	15,303	-0.01%
2018/02/22	1	30.20	2	30.20	30.50	-1	15,393	-0.01%
2018/02/08	0	0.00	1	30.60	28.65	-1	15,097	-0.01%
2018/02/06	11	29.79	0	0.00	29.35	11	15,184	0.07%
2018/02/05	1	32.95	0	0.00	32.60	1	14,999	0.01%
2018/01/22	0	0.00	2	36.00	37.00	-2	15,884	-0.01%
2018/01/19	3	36.20	0	0.00	35.80	3	15,980	0.02%
2018/01/18	1	39.85	0	0.00	39.55	1	15,534	0.01%
2018/01/16	2	41.25	1	41.00	41.30	1	15,409	0.01%
2018/01/15	2	39.85	2	39.85	40.10	0	15,291	0.00%
2018/01/10	15	41.05	0	0.00	40.20	15	15,058	0.10%
2018/01/08	10	44.70	0	0.00	40.50	10	15,071	0.07%
2018/01/04	2	44.30	0	0.00	44.15	2	14,418	0.01%
2018/01/03	12	43.50	172	42.20	44.80	-160	13,966	-1.15%	大賣/鉅額交易
2018/01/02	150	40.75	2	38.60	40.75	148	13,344	1.11%	大買/鉅額交易