達運 (6120)-元大-佳里券商分點個股進出

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
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122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

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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/04/29	0	0.00	7	17.37	17.50	-7	10,872	-0.06%
2024/04/26	64	17.02	37	17.04	17.00	27	10,955	0.25%
2024/04/25	49	16.87	25	16.85	16.85	24	11,515	0.21%
2024/04/24	25	16.80	1	16.75	16.80	24	12,382	0.19%
2024/04/23	22	16.47	28	16.76	16.70	-6	12,508	-0.05%
2024/04/22	23	16.19	99	16.63	16.80	-76	12,501	-0.61%
2024/04/19	94	15.53	100	15.65	15.75	-6	12,587	-0.05%
2024/04/18	26	15.93	40	16.13	15.90	-14	13,006	-0.11%
2024/04/17	40	15.69	8	15.66	15.60	32	14,719	0.22%
2024/04/16	41	15.84	195	15.54	15.60	-154	15,102	-1.02%	大賣/鉅額交易
2024/04/15	5	16.63	15	16.65	16.40	-10	15,356	-0.07%
2024/04/12	38	17.05	30	16.75	16.75	8	15,296	0.05%
2024/04/11	0	0.00	61	17.49	17.15	-61	15,201	-0.40%
2024/04/09	54	17.96	3	17.50	17.25	51	15,120	0.34%
2024/04/08	27	18.40	13	18.40	17.90	14	14,805	0.09%
2024/04/03	42	18.03	59.7	17.79	18.60	-17.7	13,686	-0.13%
2024/04/02	76	17.28	24	17.20	16.95	52	12,806	0.41%
2024/04/01	0	0.00	11	16.58	16.55	-11	12,262	-0.09%
2024/03/29	50	16.33	0	0.00	16.10	50	12,158	0.41%
2024/03/27	10	16.05	2	15.90	15.95	8	12,044	0.07%
2024/03/26	20	16.26	51	15.99	15.90	-31	12,016	-0.26%
2024/03/25	0	0.00	13	16.28	16.25	-13	11,947	-0.11%
2024/03/22	74	16.00	20	15.91	15.95	54	11,882	0.45%
2024/03/21	6	15.61	1	15.65	15.80	5	11,845	0.04%
2024/03/20	5	15.65	0	0.00	15.65	5	11,799	0.04%
2024/03/19	30	15.93	30	16.15	15.85	0	11,777	0.00%
2024/03/18	14	15.90	0	0.00	15.95	14	11,743	0.12%
2024/03/15	1	15.65	1	15.60	15.75	0	11,764	0.00%
2024/03/14	20	15.70	0	0.00	15.65	20	11,757	0.17%
2024/03/13	0	0.00	10	16.10	15.95	-10	11,681	-0.09%
2024/03/12	5	16.73	30	16.97	16.95	-25	11,466	-0.22%
2024/03/11	14	16.45	36.2	16.05	16.50	-22.2	11,000	-0.20%
2024/03/08	0	0.00	12	15.05	15.00	-12	10,733	-0.11%
2024/03/07	20	15.58	0	0.00	15.35	20	10,660	0.19%
2024/03/06	27	15.88	23.2	15.62	15.60	3.8	10,579	0.04%
2024/03/05	3	16.07	25	16.12	16.05	-22	10,524	-0.21%
2024/02/29	1	15.80	1	15.65	15.65	0	10,277	0.00%
2024/02/27	70.1	16.08	47	15.90	15.80	23.1	10,237	0.23%
2024/02/26	62	16.10	68	16.21	16.20	-6	10,170	-0.06%
2024/02/23	4	16.45	5	16.67	16.20	-1	10,157	-0.01%
2024/02/22	0.1	16.35	19	16.61	16.35	-18.9	10,080	-0.19%
2024/02/21	19.2	16.62	0	0.00	16.50	19.2	10,022	0.19%
2024/02/20	5	16.78	5	16.78	16.65	0	9,965	0.00%
2024/02/19	8	17.14	7	17.32	16.85	1	9,869	0.01%
2024/02/16	18	17.11	17.2	17.08	17.10	0.8	9,692	0.01%
2024/02/15	3	16.30	0	0.00	16.30	3	9,410	0.03%
2024/02/02	1	15.80	10	15.75	15.50	-9	9,147	-0.10%
2024/02/01	3.2	15.31	8	15.33	15.35	-4.8	9,110	-0.05%
2024/01/31	92.1	15.77	85	15.60	15.50	7.1	9,015	0.08%
2024/01/30	29	16.20	14	16.05	16.10	15	8,903	0.17%
2024/01/26	32	16.16	22	15.83	15.80	10	8,713	0.11%
2024/01/25	12	16.08	46	15.99	15.95	-34	8,589	-0.40%
2024/01/24	27	16.37	7	16.41	16.25	20	8,453	0.24%
2024/01/23	39	16.71	39	16.61	16.40	0	8,338	0.00%
2024/01/22	6	16.71	4	16.61	16.45	2	8,093	0.02%
2024/01/19	31	17.10	63	17.00	16.90	-32	7,868	-0.41%
2024/01/18	96	17.23	62	17.11	17.45	34	7,224	0.47%
2024/01/17	2	15.90	13	15.97	15.90	-11	6,305	-0.17%
2024/01/16	39	16.69	2	16.60	16.40	37	6,114	0.61%
2024/01/15	2	16.85	2	17.20	16.80	0	5,822	0.00%
2024/01/12	30	16.56	31.2	16.72	16.80	-1.2	5,465	-0.02%
2024/01/11	70	16.98	127	16.93	16.45	-57	4,982	-1.14%	大賣/
2024/01/10	2	14.65	3	15.73	16.25	-1	3,206	-0.03%
2024/01/09	25	14.82	11	15.00	14.80	14	2,785	0.50%
2024/01/08	1	14.30	1	14.15	14.15	0	2,602	0.00%
2024/01/03	1	13.75	0	0.00	13.75	1	2,566	0.04%
2023/12/19	1	13.25	0	0.00	13.30	1	3,325	0.03%
2023/12/18	0.2	13.50	0	0.00	13.45	0.2	3,336	0.01%
2023/12/06	0	0.00	19	13.79	13.75	-19	4,977	-0.38%
2023/12/01	10	13.80	10	13.95	13.90	0	5,055	0.00%
2023/11/29	10	13.85	0	0.00	13.85	10	5,040	0.20%
2023/11/27	10	14.00	1	13.80	13.75	9	5,065	0.18%
2023/11/24	20	14.06	0	0.00	14.00	20	5,075	0.39%
2023/11/22	17	14.10	15	14.15	14.10	2	5,085	0.04%
2023/11/17	10	13.70	10	13.75	13.75	0	5,101	0.00%
2023/11/15	10	13.65	10	13.70	13.65	0	5,166	0.00%
2023/11/13	10	13.40	10	13.45	13.40	0	5,230	0.00%
2023/11/09	0	0.00	10	13.55	13.55	-10	5,324	-0.19%
2023/11/08	0	0.00	10	13.95	13.90	-10	5,343	-0.19%
2023/11/07	0	0.00	7	13.95	13.90	-7	5,473	-0.13%
2023/11/03	7	13.96	0	0.00	13.90	7	5,876	0.12%
2023/11/02	20	14.10	0	0.00	14.10	20	5,977	0.33%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/31	1	13.85	0	0.00	13.80	1	6,021	0.02%
2023/10/27	30	14.14	30	13.95	13.95	0	6,108	0.00%
2023/10/26	0	0.00	4	14.30	14.10	-4	6,188	-0.06%
2023/10/25	1	14.50	2	14.45	14.45	-1	6,233	-0.02%
2023/10/24	67	13.99	64	14.13	14.15	3	6,379	0.05%
2023/10/23	1	13.90	0	0.00	14.00	1	6,551	0.02%
2023/10/20	2	13.45	2	13.65	13.50	0	6,653	0.00%
2023/10/17	1	14.20	1	14.45	14.15	0	7,104	0.00%
2023/10/16	18	14.49	15	14.30	14.30	3	7,417	0.04%
2023/10/13	5	14.90	4	14.70	14.70	1	7,394	0.01%
2023/10/12	3	15.02	2	14.95	14.85	1	7,571	0.01%
2023/10/11	110	15.32	167	14.98	14.75	-57	7,913	-0.72%	大買/大賣/
2023/10/06	30	16.12	38	16.00	15.90	-8	8,521	-0.09%
2023/10/05	111	16.34	88	16.62	16.30	23	9,007	0.26%	大買/
2023/10/04	40	15.83	34	16.15	16.20	6	9,543	0.06%
2023/10/03	108	16.08	102	15.89	16.05	6	9,820	0.06%	大買/大賣/
2023/10/02	20	16.00	20	16.13	16.15	0	9,763	0.00%
2023/09/28	1	15.95	0	0.00	15.80	1	9,746	0.01%
2023/09/27	1	16.00	0	0.00	15.90	1	9,694	0.01%
2023/09/25	60	15.98	26	16.05	16.05	34	9,699	0.35%
2023/09/22	25	15.37	25	15.92	16.00	0	9,645	0.00%
2023/09/21	0	0.00	1	15.45	15.45	-1	9,548	-0.01%
2023/09/20	16	15.60	9	15.52	15.55	7	9,535	0.07%
2023/09/19	22	15.75	0	0.00	15.85	22	9,608	0.23%
2023/09/18	5	16.13	7	16.06	16.10	-2	9,959	-0.02%
2023/09/15	6	15.80	1	15.75	15.55	5	10,661	0.05%
2023/09/14	6	15.71	37	15.60	15.70	-31	10,989	-0.28%
2023/09/13	1	14.85	12	14.98	14.95	-11	11,493	-0.10%
2023/09/12	98	15.35	60	14.62	14.50	38	11,354	0.33%
2023/09/07	0	0.00	1	14.05	14.10	-1	10,884	-0.01%
2023/09/05	0.2	14.75	0	0.00	14.95	0.2	10,846	0.00%
2023/09/04	0	0.00	8	14.89	14.95	-8	10,833	-0.07%
2023/08/30	1	14.60	2	14.60	14.75	-1	10,924	-0.01%
2023/08/25	3	14.80	5	14.80	14.70	-2	10,884	-0.02%
2023/08/24	6	15.12	0	0.00	14.85	6	10,970	0.05%
2023/08/23	0	14.70	0	0.00	14.50	0	10,905	0.00%
2023/08/22	20	14.65	0	0.00	14.60	20	10,845	0.18%
2023/08/21	0	0.00	2	15.28	15.20	-2	10,781	-0.02%
2023/08/18	1	15.60	0	0.00	15.10	1	10,763	0.01%
2023/08/17	1	15.50	0	0.00	15.45	1	10,708	0.01%
2023/08/14	2	15.00	5	14.88	14.85	-3	10,529	-0.03%
2023/08/11	1	15.30	1	15.40	15.30	0	10,457	0.00%
2023/08/09	33	15.11	0	0.00	15.10	33	10,074	0.33%
2023/08/08	16	16.94	3	16.80	16.75	13	9,895	0.13%
2023/08/07	0	0.00	2	16.48	16.50	-2	9,784	-0.02%
2023/08/04	33	16.12	0	0.00	16.25	33	9,731	0.34%
2023/08/02	5	16.55	5	16.10	16.15	0	9,702	0.00%
2023/07/31	12	16.71	0	0.00	16.65	12	9,576	0.13%
2023/07/28	1	17.05	1	16.70	16.95	0	9,484	0.00%
2023/07/26	0.1	16.40	0	0.00	16.45	0.1	9,213	0.00%
2023/07/25	3	17.37	0	0.00	17.65	3	8,969	0.03%
2023/07/24	13	17.34	0	0.00	17.25	13	8,812	0.15%
2023/07/21	6	17.85	618	17.81	17.70	-612	8,670	-7.06%	大賣/鉅額交易
2023/07/20	120	19.30	5	19.09	18.90	115	8,434	1.36%	大買/鉅額交易
2023/07/19	711	19.31	236	19.02	19.20	475	8,219	5.78%	大買/大賣/鉅額交易
2023/07/18	10	18.44	7	19.17	18.20	3	7,875	0.04%
2023/07/17	5	18.84	17	19.17	18.95	-12	7,689	-0.16%
2023/07/14	3	18.77	47	18.78	18.75	-44	7,505	-0.59%
2023/07/13	114	19.86	100	20.00	19.15	14	7,164	0.20%	大買/
2023/07/12	5	18.67	140	18.25	18.90	-135	6,415	-2.10%	大賣/鉅額交易
2023/07/11	21	17.81	10	17.95	17.70	11	5,935	0.19%
2023/07/10	5	17.25	19	17.37	17.50	-14	5,248	-0.27%
2023/07/07	0	0.00	5	15.80	15.95	-5	4,908	-0.10%
2023/07/05	0	0.00	2	15.20	15.20	-2	4,789	-0.04%
2023/07/03	0	0.00	1	15.65	15.25	-1	4,747	-0.02%
2023/06/30	0	0.00	6	14.98	15.15	-6	4,708	-0.13%
2023/06/27	42	14.52	1	14.15	14.40	41	4,644	0.88%
2023/06/26	63	15.55	103	15.76	15.25	-40	4,497	-0.89%	大賣/
2023/06/21	40	15.97	32	16.01	15.85	8	4,000	0.20%
2023/06/20	10	14.54	12	14.55	15.55	-2	3,047	-0.07%
2023/06/19	116	14.43	10	13.93	14.15	106	2,575	4.12%	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	6	11.95	3	12.13	12.35	3	1,761	0.17%
2023/06/14	43	11.32	40	11.25	11.25	3	1,665	0.18%
2023/06/08	3	10.65	0	0.00	10.60	3	1,567	0.19%
2023/06/05	15	10.99	0	0.00	10.85	15	1,580	0.95%
2023/06/01	0	0.00	10	10.85	10.80	-10	1,459	-0.69%
2023/05/29	0	0.00	10	10.35	10.30	-10	1,354	-0.74%
2023/05/25	0	0.00	2	10.70	10.65	-2	1,386	-0.14%
2023/05/19	1	10.40	0	0.00	10.30	1	1,518	0.07%
2023/05/11	3	10.10	0	0.00	10.05	3	1,583	0.19%
2023/05/08	2	10.25	0	0.00	10.20	2	1,652	0.12%
2023/05/04	6	10.20	0	0.00	10.15	6	1,665	0.36%
2023/05/03	0.2	10.35	0	0.00	10.30	0.2	1,661	0.01%
2023/04/20	5	10.70	0	0.00	10.65	5	1,608	0.31%
2023/04/19	5	11.10	0	0.00	11.10	5	1,569	0.32%
2023/04/17	1	11.35	9	11.33	11.35	-8	1,495	-0.54%
2023/04/14	0	0.00	1	10.95	11.15	-1	1,448	-0.07%
2023/04/11	0	0.00	13	10.62	10.70	-13	1,348	-0.96%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/04/07	0	10.75	0	0.00	10.70	0	1,316	0.00%
2023/03/30	2	10.65	0	0.00	10.55	2	1,277	0.16%
2023/03/28	3	10.42	0	0.00	10.40	3	1,265	0.24%
2023/03/27	5	10.65	0	0.00	10.65	5	1,253	0.40%
2023/03/24	1	10.55	7	10.61	10.60	-6	1,246	-0.48%
2023/03/22	0	10.70	31	10.65	10.60	-31	1,209	-2.56%
2023/03/21	8	10.62	20	10.40	10.60	-12	1,145	-1.05%
2023/03/17	0	0.00	10	10.05	10.05	-10	1,076	-0.93%
2023/03/14	10	10.05	0	0.00	10.00	10	1,073	0.93%
2023/03/09	0	0.00	1	10.50	10.20	-1	1,066	-0.09%
2023/03/08	0	10.40	0	0.00	10.40	0	1,064	0.00%
2023/03/06	5	10.30	1	10.35	10.25	4	1,042	0.38%
2023/03/02	0.1	10.25	0	0.00	10.15	0.1	1,020	0.01%
2023/02/24	20	10.35	2	10.30	10.45	18	994	1.81%
2023/02/22	1.1	10.35	20	10.35	10.30	-18.9	939	-2.01%
2023/02/21	5	10.20	0	0.00	10.05	5	891	0.56%
2023/02/20	25	10.19	0	0.00	10.20	25	868	2.88%
2023/02/17	20	9.97	0	0.00	9.99	20	841	2.38%
2023/02/16	0.1	9.94	5	9.90	9.91	-4.9	802	-0.61%
2023/02/15	0.2	9.84	0	0.00	9.85	0.2	795	0.03%
2023/02/14	0.2	9.63	20	9.75	9.78	-19.9	782	-2.54%
2023/02/02	0	0.00	6	9.12	9.18	-6	624	-0.96%
2023/02/01	0	0.00	10	9.06	9.05	-10	626	-1.60%
2022/12/23	6	9.03	0	0.00	9.05	6	716	0.84%
2022/12/16	1	8.93	0	0.00	8.90	1	788	0.13%
2022/12/14	1	9.10	0	0.00	9.08	1	804	0.12%
2022/12/05	1	9.34	0	0.00	9.36	1	834	0.12%
2022/11/25	10	9.20	0	0.00	9.10	10	957	1.04%
2022/11/24	10	9.15	0	0.00	9.13	10	1,201	0.83%
2022/11/22	2	9.11	0	0.00	9.05	2	1,229	0.16%
2022/11/17	1	9.20	0	0.00	9.21	1	1,256	0.08%
2022/11/07	0	0.00	20	9.00	9.00	-20	1,421	-1.41%
2022/11/04	10	8.82	0	0.00	8.98	10	1,463	0.68%
2022/11/02	0	0.00	10	8.95	8.93	-10	1,478	-0.68%
2022/10/28	1	8.56	0	0.00	8.56	1	1,522	0.07%
2022/10/26	10	8.90	0	0.00	8.85	10	1,525	0.66%
2022/10/24	0	0.00	10	9.03	8.95	-10	1,553	-0.64%
2022/09/15	0	0.00	1	9.55	9.54	-1	1,822	-0.05%
2022/09/13	0	0.00	1	9.44	9.45	-1	1,849	-0.05%
2022/09/02	0	0.00	1	10.00	9.90	-1	1,958	-0.05%
2022/09/01	2	10.15	0	0.00	10.05	2	1,960	0.10%
2022/08/31	14	10.48	12	10.39	10.30	2	1,961	0.10%
2022/08/26	0	0.00	2	10.55	10.45	-2	1,870	-0.11%
2022/08/23	0	0.00	2	10.20	10.20	-2	2,440	-0.08%
2022/08/18	2	10.40	0	0.00	10.45	2	2,626	0.08%
2022/08/15	2	10.48	1	10.50	10.50	1	3,127	0.03%
2022/08/11	0	0.00	15	10.28	10.15	-15	3,110	-0.48%
2022/08/09	0	0.00	0.3	10.05	10.05	-0.3	3,139	-0.01%
2022/08/04	0	0.00	3	9.80	9.73	-3	3,161	-0.09%
2022/07/08	0	0.00	1	9.50	9.48	-1	3,184	-0.03%
2022/07/04	1	9.09	0	0.00	9.05	1	3,196	0.03%
2022/07/01	1	9.20	0.2	9.21	9.06	0.8	3,223	0.02%
2022/06/28	0	0.00	2	10.05	10.10	-2	3,243	-0.06%
2022/06/24	0	0.00	2	10.08	10.00	-2	3,266	-0.06%
2022/06/23	5	9.86	0	0.00	9.85	5	3,276	0.15%
2022/06/20	1	9.71	3	9.66	9.66	-2	3,264	-0.06%
2022/06/16	1	10.25	0	0.00	10.10	1	3,230	0.03%
2022/06/10	0	0.00	2	10.55	10.45	-2	3,247	-0.06%
2022/06/02	5	10.90	2	10.90	10.75	3	3,155	0.10%
2022/06/01	2	10.70	20	10.65	10.70	-18	2,944	-0.61%
2022/05/31	22	10.75	2	10.65	10.65	20	2,886	0.69%
2022/05/25	0	0.00	5	10.30	10.25	-5	2,553	-0.20%
2022/05/24	5	10.20	6	10.66	10.25	-1	2,575	-0.04%
2022/05/23	12	11.11	0	0.00	10.90	12	2,451	0.49%
2022/04/27	2	10.40	0	0.00	10.70	2	2,599	0.08%
2022/04/07	1	11.65	0	0.00	11.45	1	6,608	0.02%
2022/04/06	2	11.80	0	0.00	11.90	2	6,749	0.03%
2022/03/30	15	12.25	0	0.00	12.25	15	7,207	0.21%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/25	1	12.85	0	0.00	12.85	1	7,848	0.01%
2022/03/23	1	13.15	0	0.00	13.00	1	8,054	0.01%
2022/03/10	2	13.05	2	13.15	13.10	0	11,290	0.00%
2022/03/08	0	0.00	3	12.45	12.15	-3	11,217	-0.03%
2022/03/07	1	12.05	3	12.25	12.20	-2	11,190	-0.02%
2022/03/04	4	12.85	2	13.05	12.80	2	11,281	0.02%
2022/03/01	0	0.00	1	13.00	13.15	-1	11,239	-0.01%
2022/02/25	1	12.95	0	0.00	12.80	1	11,249	0.01%
2022/02/24	1	13.00	0	0.00	12.85	1	11,276	0.01%
2022/02/23	5	13.55	0	0.00	13.55	5	11,268	0.04%
2022/02/22	0	0.00	5	13.55	13.60	-5	11,281	-0.04%
2022/02/17	0	0.00	2	14.08	13.85	-2	11,282	-0.02%
2022/02/16	22	14.29	0	0.00	14.10	22	11,265	0.20%
2022/02/14	0	0.00	2	13.90	13.90	-2	11,236	-0.02%
2022/02/09	2	13.98	2	14.13	14.30	0	11,116	0.00%
2022/02/08	2	13.70	2	13.75	14.00	0	11,059	0.00%
2022/01/26	1	12.80	1	12.90	12.70	0	10,980	0.00%
2022/01/25	1	13.00	0	0.00	12.75	1	10,972	0.01%
2022/01/24	0	0.00	3	12.75	13.15	-3	10,947	-0.03%
2022/01/21	3	13.70	0	0.00	13.25	3	10,923	0.03%
2022/01/13	4	13.85	0	0.00	13.70	4	10,673	0.04%
2022/01/12	42.1	14.25	42	14.16	14.00	0.1	10,594	0.00%
2022/01/11	1	14.00	1	14.20	14.15	0	10,392	0.00%
2022/01/10	0	0.00	2	15.00	14.40	-2	10,207	-0.02%
2022/01/07	1	14.85	0	0.00	14.55	1	9,773	0.01%
2022/01/06	1	15.20	2	15.35	15.15	-1	9,598	-0.01%
2022/01/05	14	15.19	13	15.77	14.90	1	9,413	0.01%
2022/01/04	17	15.43	2	15.10	15.10	15	8,986	0.17%
2022/01/03	22	16.17	6	16.08	16.10	16	8,602	0.19%
2021/12/30	1	15.25	19	15.62	16.00	-18	7,340	-0.25%
2021/12/29	3	14.95	2	14.60	14.55	1	6,655	0.02%
2021/12/28	1	15.00	1	14.50	14.60	0	6,490	0.00%
2021/12/27	1	14.20	5	14.50	14.45	-4	6,159	-0.06%
2021/12/24	10	14.18	3	14.37	14.10	7	6,077	0.12%
2021/12/22	14	14.56	8	14.71	14.30	6	5,924	0.10%
2021/12/20	1	14.20	6	14.05	14.10	-5	5,307	-0.09%
2021/12/17	4	14.28	0	0.00	14.00	4	5,250	0.08%
2021/12/16	8	14.73	21	14.78	14.85	-13	5,064	-0.26%
2021/12/15	66	14.79	76	14.98	14.60	-10	4,812	-0.21%
2021/12/14	109.1	15.26	102	14.78	14.10	7.1	4,038	0.18%	大買/大賣/
2021/12/13	6	15.00	36	15.55	15.55	-30	3,048	-0.98%
2021/12/10	138	13.31	62	13.34	14.15	76	2,758	2.75%	大買/
2021/12/09	10	12.67	13	12.72	12.90	-3	2,045	-0.15%
2021/12/07	35	11.62	0	0.00	11.50	35	1,810	1.93%
2021/12/06	1	11.60	32	11.55	11.45	-31	1,682	-1.84%
2021/12/02	0	0.00	1	11.25	11.05	-1	1,683	-0.06%
2021/11/29	1	10.70	0	0.00	10.70	1	1,549	0.06%
2021/11/26	31	11.29	0	0.00	10.90	31	1,524	2.03%
2021/11/25	1	11.70	50	11.56	11.50	-49	1,465	-3.34%
2021/11/23	51	11.30	0	0.00	11.25	51	1,424	3.58%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/16	0	0.00	1	11.95	11.90	-1	1,948	-0.05%
2021/08/10	0	0.00	2	13.25	13.15	-2	1,991	-0.10%
2021/08/04	1	13.75	2	14.10	14.10	-1	2,129	-0.05%
2021/08/03	11	13.60	0	0.00	13.50	11	2,160	0.51%
2021/07/23	3	14.03	0	0.00	14.00	3	2,604	0.12%
2021/07/20	0	0.00	25	13.64	13.45	-25	3,015	-0.83%
2021/07/19	30	14.36	1	14.10	14.25	29	3,107	0.93%
2021/07/13	0	0.00	2	13.90	13.70	-2	3,579	-0.06%
2021/07/07	1	13.25	0	0.00	13.25	1	3,992	0.03%
2021/06/29	1	13.45	0	0.00	13.40	1	4,776	0.02%
2021/06/28	2	13.73	0	0.00	13.75	2	5,029	0.04%
2021/06/18	1	13.65	0	0.00	13.65	1	5,603	0.02%
2021/06/03	0	0.00	1	14.30	14.15	-1	6,361	-0.02%
2021/06/01	0	0.00	2	14.20	14.30	-2	6,363	-0.03%
2021/05/27	2	13.55	0	0.00	13.35	2	6,351	0.03%
2021/05/26	0	0.00	1	13.50	13.55	-1	6,377	-0.02%
2021/05/25	1	13.35	0	0.00	13.40	1	6,403	0.02%
2021/05/17	1	11.20	0	0.00	11.20	1	6,454	0.02%
2021/05/14	2	13.05	0	0.00	12.40	2	6,392	0.03%
2021/05/13	0	0.00	4	12.10	12.45	-4	6,367	-0.06%
2021/05/11	0	0.00	1	14.60	14.05	-1	6,343	-0.02%
2021/05/06	1	14.25	1	13.85	14.35	0	6,262	0.00%
2021/05/05	2	14.98	0	0.00	14.55	2	6,200	0.03%
2021/05/04	0	0.00	1	14.35	14.80	-1	6,154	-0.02%
2021/05/03	1	16.35	2	16.20	15.85	-1	6,039	-0.02%
2021/04/29	1	17.05	2	17.55	17.05	-1	5,940	-0.02%
2021/04/27	2	17.65	0	0.00	17.70	2	5,780	0.03%
2021/04/26	1	18.20	1	18.30	18.25	0	5,597	0.00%
2021/04/23	2	18.10	4	18.05	18.00	-2	5,401	-0.04%
2021/04/22	0	0.00	12	17.18	17.00	-12	5,269	-0.23%
2021/04/21	4	17.88	2	18.20	18.35	2	5,031	0.04%
2021/04/20	10	17.75	49	17.62	17.40	-39	4,900	-0.80%
2021/04/19	7	17.25	11	17.30	17.25	-4	4,883	-0.08%
2021/04/16	0	0.00	4	17.40	17.40	-4	4,822	-0.08%
2021/04/15	4	17.35	0	0.00	17.45	4	4,768	0.08%
2021/04/14	1	16.00	15	16.65	16.75	-14	4,583	-0.31%
2021/04/13	1	17.45	0	0.00	16.90	1	4,557	0.02%
2021/04/12	29	17.69	0	0.00	17.70	29	4,493	0.65%
2021/04/09	11	18.10	10	17.65	17.35	1	4,339	0.02%
2021/04/07	12	17.36	1	17.30	17.35	11	4,208	0.26%
2021/04/06	15	17.50	0	0.00	16.85	15	4,178	0.36%
2021/04/01	2	17.15	18	17.26	17.00	-16	4,311	-0.37%
2021/03/31	24	16.73	30	16.82	16.85	-6	4,099	-0.15%
2021/03/30	1	16.05	2	16.23	16.10	-1	3,892	-0.03%
2021/03/29	0	0.00	1	15.50	15.40	-1	3,593	-0.03%
2021/03/25	0	0.00	4	14.85	14.55	-4	3,595	-0.11%
2021/03/24	1	14.90	2	14.90	14.90	-1	3,567	-0.03%
2021/03/22	5	15.20	4	15.45	15.55	1	3,447	0.03%
2021/03/19	37	15.32	2	15.25	15.00	35	3,346	1.05%
2021/03/16	2	14.03	0	0.00	14.05	2	2,875	0.07%
2021/03/15	1	14.25	0	0.00	14.20	1	2,941	0.03%
2021/03/05	0	0.00	10	13.65	13.50	-10	3,730	-0.27%
2021/03/04	10	13.90	4	13.85	13.95	6	3,922	0.15%
2021/02/24	0	0.00	2	14.35	13.95	-2	4,016	-0.05%
2021/02/18	0	0.00	1	13.30	13.45	-1	4,610	-0.02%
2021/02/05	1	12.75	0	0.00	12.60	1	4,589	0.02%
2021/02/04	4	12.90	0	0.00	12.70	4	4,590	0.09%
2021/01/29	0	0.00	2	12.55	12.25	-2	4,401	-0.05%
2021/01/08	0	0.00	5	13.60	13.60	-5	4,066	-0.12%
2021/01/06	0	0.00	1	13.95	13.80	-1	4,117	-0.02%
2021/01/04	1	14.20	0	0.00	14.25	1	3,993	0.03%
2020/12/29	10	14.63	12	14.45	14.50	-2	3,900	-0.05%
2020/12/28	3	15.00	0	0.00	14.85	3	3,815	0.08%
2020/12/24	0	0.00	2	14.60	14.05	-2	3,515	-0.06%
2020/12/22	6	14.25	0	0.00	13.80	6	3,450	0.17%
2020/12/21	2	13.45	0	0.00	13.60	2	3,323	0.06%
2020/12/15	0	0.00	1	13.75	13.65	-1	3,289	-0.03%
2020/12/14	0	0.00	2	14.10	14.15	-2	3,262	-0.06%
2020/12/09	14	14.40	14	14.55	14.10	0	3,119	0.00%
2020/12/04	4	14.53	3	14.50	14.50	1	2,894	0.03%
2020/12/03	2	13.65	1	13.70	13.65	1	2,678	0.04%
2020/12/02	6	13.85	2	14.05	13.90	4	2,725	0.15%
2020/12/01	2	14.45	0	0.00	14.30	2	2,750	0.07%
2020/11/23	0	0.00	2	12.60	12.65	-2	2,395	-0.08%
2020/11/20	0	0.00	6	13.08	12.65	-6	2,329	-0.26%
2020/11/19	7	12.76	0	0.00	12.90	7	1,896	0.37%
2020/11/16	5	11.75	3	11.65	11.70	2	1,609	0.12%
2020/11/05	0	0.00	1	11.10	11.10	-1	1,645	-0.06%
2020/10/15	0	0.00	1	12.20	11.80	-1	1,877	-0.05%
2020/09/25	0	0.00	3	11.00	10.65	-3	2,363	-0.13%
2020/09/10	0	0.00	5	12.15	11.90	-5	2,400	-0.21%
2020/09/09	5	12.25	0	0.00	12.20	5	2,363	0.21%
2020/09/08	0	0.00	3	11.90	11.90	-3	2,353	-0.13%
2020/09/04	3	12.50	0	0.00	12.50	3	2,284	0.13%
2020/08/28	0	0.00	10	10.90	10.90	-10	2,094	-0.48%
2020/08/27	10	10.95	0	0.00	11.10	10	2,112	0.47%
2020/08/20	0	0.00	1	10.40	10.40	-1	2,123	-0.05%
2020/08/18	1	11.70	0	0.00	11.55	1	2,069	0.05%
2020/08/13	0	0.00	2	11.15	11.20	-2	2,033	-0.10%
2020/08/11	1	11.35	0	0.00	11.30	1	2,042	0.05%
2020/08/07	2	11.53	8	11.40	11.45	-6	2,047	-0.29%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/03	1	11.95	0	0.00	11.80	1	2,056	0.05%
2020/07/31	2	11.50	0	0.00	12.00	2	2,039	0.10%
2020/07/28	0	0.00	20	11.18	10.75	-20	1,958	-1.02%
2020/07/24	0	0.00	10	11.25	11.25	-10	1,988	-0.50%
2020/07/21	2	11.50	10	11.70	11.80	-8	2,025	-0.39%
2020/07/16	0	0.00	10	11.55	11.60	-10	1,998	-0.50%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/10	1	11.85	0	0.00	11.80	1	2,011	0.05%
2020/07/09	16	12.45	5	12.35	12.25	11	1,988	0.55%
2020/07/08	2	12.88	6	12.95	12.65	-4	1,940	-0.21%
2020/07/07	25	11.89	0	0.00	12.00	25	1,684	1.48%
2020/07/03	0	0.00	6	11.00	11.00	-6	1,589	-0.38%
2020/06/29	0	0.00	1	10.55	10.55	-1	1,644	-0.06%
2020/06/19	5	11.25	5	11.10	11.05	0	1,653	0.00%
2020/06/15	0	0.00	10	10.45	10.30	-10	1,700	-0.59%
2020/06/12	10	10.50	0	0.00	10.65	10	1,715	0.58%
2020/06/11	0	0.00	23	11.20	10.85	-23	1,733	-1.33%
2020/06/10	21	11.35	3	11.20	11.25	18	1,732	1.04%
2020/06/09	0	0.00	20	11.20	11.10	-20	1,772	-1.13%
2020/06/08	20	11.51	3	11.35	11.35	17	1,807	0.94%
2020/06/05	3	11.55	0	0.00	11.55	3	1,780	0.17%
2020/06/03	0	0.00	5	10.80	10.75	-5	1,725	-0.29%
2020/05/27	3	10.40	0	0.00	10.35	3	1,875	0.16%
2020/05/12	0	0.00	25	11.40	11.40	-25	1,850	-1.35%
2020/05/07	0	0.00	10	11.75	11.60	-10	1,826	-0.55%
2020/04/30	0	0.00	5	11.70	11.75	-5	1,808	-0.28%
2020/04/29	5	11.60	27	11.75	11.60	-22	1,812	-1.21%
2020/04/28	2	11.90	0	0.00	11.85	2	1,781	0.11%
2020/04/24	0	0.00	25	11.20	11.15	-25	1,750	-1.43%
2020/04/20	2	11.35	0	0.00	11.40	2	1,832	0.11%
2020/04/17	0	0.00	2	11.65	11.30	-2	1,833	-0.11%
2020/04/16	2	11.30	0	0.00	11.35	2	1,816	0.11%
2020/04/15	3	11.15	0	0.00	11.25	3	1,812	0.17%
2020/04/14	0	0.00	1	10.75	10.80	-1	1,811	-0.06%
2020/04/13	7	10.60	0	0.00	10.45	7	1,826	0.38%
2020/04/09	1	10.30	0	0.00	10.35	1	1,909	0.05%
2020/04/08	0	0.00	5	10.25	10.30	-5	2,025	-0.25%
2020/04/01	0	0.00	5	10.05	9.84	-5	1,973	-0.25%
2020/03/31	0	0.00	5	9.43	9.28	-5	1,908	-0.26%
2020/03/27	0	0.00	5	9.21	9.25	-5	1,890	-0.26%
2020/03/26	0	0.00	5	8.80	8.89	-5	1,865	-0.27%
2020/03/25	0	0.00	5	8.47	8.39	-5	1,857	-0.27%
2020/03/19	5	7.66	0	0.00	7.66	5	1,914	0.26%
2020/03/17	5	9.19	7	9.43	9.20	-2	1,863	-0.11%
2020/03/16	0	0.00	2	10.35	10.20	-2	1,821	-0.11%
2020/03/13	6	10.45	0	0.00	10.50	6	1,807	0.33%
2020/03/12	5	12.40	0	0.00	11.60	5	1,760	0.28%
2020/03/11	3	13.13	0	0.00	12.70	3	1,717	0.17%
2020/03/09	7	13.24	0	0.00	12.90	7	1,701	0.41%
2020/03/06	3	13.88	0	0.00	13.70	3	1,661	0.18%
2020/03/05	0	0.00	20	12.99	13.95	-20	1,566	-1.28%
2020/03/03	2	12.90	0	0.00	12.90	2	1,451	0.14%
2020/03/02	1	13.10	0	0.00	12.90	1	1,444	0.07%
2020/02/27	5	13.25	0	0.00	13.15	5	1,444	0.35%
2020/02/25	5	13.60	0	0.00	13.55	5	1,428	0.35%
2020/02/20	2	14.30	0	0.00	14.15	2	1,436	0.14%
2020/02/13	0	0.00	3	14.25	14.05	-3	1,482	-0.20%
2020/02/07	1	14.10	0	0.00	14.15	1	1,474	0.07%
2020/02/06	0	0.00	7	14.40	14.50	-7	1,466	-0.48%
2020/02/05	2	14.10	0	0.00	14.25	2	1,462	0.14%
2020/02/04	0	0.00	3	14.10	14.15	-3	1,458	-0.21%
2020/02/03	10	13.83	2	13.85	13.70	8	1,471	0.54%
2020/01/31	5	14.45	0	0.00	14.60	5	1,451	0.34%
2020/01/30	0	0.00	2	14.85	14.85	-2	1,448	-0.14%
2020/01/17	0	0.00	2	16.75	16.75	-2	1,420	-0.14%
2020/01/16	2	17.00	0	0.00	16.85	2	1,412	0.14%
2020/01/15	0	0.00	6	16.78	16.90	-6	1,402	-0.43%
2020/01/14	1	16.75	1	16.80	16.75	0	1,386	0.00%
2020/01/13	5	16.06	0	0.00	16.50	5	1,318	0.38%
2020/01/08	5	16.00	0	0.00	15.85	5	1,288	0.39%
2020/01/07	4	16.05	0	0.00	16.15	4	1,274	0.31%
2020/01/03	3	16.45	1	16.40	16.65	2	1,230	0.16%
2020/01/02	5	16.50	5	16.46	16.50	0	1,195	0.00%
2019/12/30	1	15.25	0	0.00	15.15	1	1,190	0.08%
2019/12/27	5	15.20	0	0.00	15.15	5	1,217	0.41%
2019/12/24	1	15.10	0	0.00	15.10	1	1,248	0.08%
2019/12/19	2	15.70	3	15.67	15.70	-1	1,270	-0.08%
2019/12/17	2	15.40	0	0.00	15.35	2	1,263	0.16%
2019/12/13	0	0.00	30	14.48	14.45	-30	1,184	-2.53%
2019/12/05	2	15.15	0	0.00	15.10	2	1,144	0.17%
2019/11/29	2	14.90	0	0.00	14.95	2	1,161	0.17%
2019/11/25	0	0.00	2	15.10	15.10	-2	1,210	-0.17%
2019/11/20	0	0.00	2	15.00	15.15	-2	1,188	-0.17%
2019/11/13	0	0.00	10	14.90	15.00	-10	1,173	-0.85%
2019/11/12	2	15.58	0	0.00	15.40	2	1,128	0.18%
2019/11/01	2	16.40	0	0.00	16.45	2	1,166	0.17%
2019/10/31	3	16.73	0	0.00	16.60	3	1,182	0.25%
2019/10/29	0	0.00	2	17.55	17.10	-2	1,167	-0.17%
2019/10/28	2	17.60	0	0.00	17.40	2	1,168	0.17%
2019/10/09	0	0.00	3	17.60	17.65	-3	1,241	-0.24%
2019/10/08	5	18.11	0	0.00	17.80	5	1,239	0.40%
2019/10/07	0	0.00	1	18.65	18.35	-1	1,212	-0.08%
2019/10/04	0	0.00	11	18.98	18.65	-11	1,205	-0.91%
2019/09/26	3	17.90	60	18.05	17.90	-57	1,131	-5.04%
2019/09/25	3	18.00	0	0.00	18.10	3	1,204	0.25%
2019/09/23	1	18.15	0	0.00	18.20	1	1,185	0.08%
2019/09/02	5	18.25	0	0.00	18.30	5	1,243	0.40%
2019/08/07	1	16.45	0	0.00	16.25	1	1,368	0.07%
2019/07/12	13	18.55	0	0.00	18.60	13	2,396	0.54%
2019/07/11	9	18.85	0	0.00	18.85	9	2,482	0.36%
2019/07/09	4	18.65	0	0.00	18.55	4	2,865	0.14%
2019/07/08	3	18.95	0	0.00	18.95	3	2,886	0.10%
2019/07/04	16	19.42	0	0.00	19.35	16	3,025	0.53%
2019/07/03	30	19.55	0	0.00	19.40	30	3,047	0.98%
2019/07/02	0	0.00	6	19.53	19.95	-6	3,071	-0.20%
2019/06/28	0	0.00	2	18.95	18.90	-2	3,170	-0.06%
2019/06/27	5	18.95	1	19.00	18.95	4	3,214	0.12%
2019/06/24	0	0.00	5	19.55	19.55	-5	3,327	-0.15%
2019/06/19	5	19.40	0	0.00	19.55	5	3,892	0.13%
2019/06/13	2	19.60	0	0.00	19.35	2	4,418	0.05%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/10	1	19.20	0	0.00	18.90	1	4,831	0.02%
2019/06/06	5	19.05	0	0.00	19.05	5	4,885	0.10%
2019/05/23	0	0.00	2	17.90	17.90	-2	6,798	-0.03%
2019/05/22	0	0.00	14	18.00	17.90	-14	6,934	-0.20%
2019/05/21	0	0.00	20	17.50	17.55	-20	7,131	-0.28%
2019/05/17	0	0.00	2	17.60	17.40	-2	7,548	-0.03%
2019/05/16	0	0.00	10	18.11	18.00	-10	8,159	-0.12%
2019/05/14	10	17.25	10	17.75	18.15	0	8,557	0.00%
2019/05/13	0	0.00	26	17.93	17.75	-26	8,610	-0.30%
2019/05/08	0	0.00	1	18.90	18.90	-1	8,707	-0.01%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	0	0.00	40	18.94	18.90	-40	8,890	-0.45%
2019/04/30	15	19.33	10	19.49	19.30	5	8,840	0.06%
2019/04/29	4	20.18	0	0.00	20.00	4	8,788	0.05%
2019/04/26	10	20.55	10	20.60	20.55	0	8,746	0.00%
2019/04/25	17	20.99	10	20.90	20.95	7	8,709	0.08%
2019/04/24	11	21.10	7	20.80	20.85	4	8,691	0.05%
2019/04/23	78	22.06	26	21.76	21.65	52	8,579	0.61%
2019/04/18	1	21.00	20	20.95	20.70	-19	8,058	-0.24%
2019/04/17	0	0.00	102	21.41	21.30	-102	7,997	-1.28%	大賣/鉅額交易
2019/04/16	10	21.85	0	0.00	21.85	10	7,921	0.13%
2019/04/15	8	21.39	36	21.62	21.60	-28	7,713	-0.36%
2019/04/12	30	20.55	18	20.96	20.55	12	7,600	0.16%
2019/04/11	2	21.90	3	21.92	21.10	-1	7,598	-0.01%
2019/04/09	11	21.16	7	21.10	21.10	4	7,482	0.05%
2019/04/08	1	21.15	0	0.00	21.10	1	7,475	0.01%
2019/04/03	3	21.30	0	0.00	21.15	3	7,446	0.04%
2019/04/02	0	0.00	3	20.70	20.80	-3	7,366	-0.04%
2019/03/27	0	0.00	5	20.85	20.85	-5	7,371	-0.07%
2019/03/26	39	21.50	31	21.44	21.30	8	7,649	0.10%
2019/03/25	2	20.70	0	0.00	21.05	2	7,476	0.03%
2019/03/22	10	21.60	1	21.75	21.30	9	7,428	0.12%
2019/03/21	2	21.00	6	21.70	22.15	-4	7,226	-0.06%
2019/03/20	10	21.00	0	0.00	20.90	10	7,022	0.14%
2019/03/19	22	21.13	36	20.90	20.75	-14	7,005	-0.20%
2019/03/18	20	21.10	6	21.15	21.15	14	6,945	0.20%
2019/03/13	37	20.92	22	21.16	20.70	15	6,777	0.22%
2019/03/12	0	0.00	10	20.35	20.30	-10	6,556	-0.15%
2019/03/08	11	20.90	0	0.00	20.50	11	6,674	0.16%
2019/03/07	1	20.90	0	0.00	20.80	1	6,451	0.02%
2019/03/06	5	20.70	0	0.00	20.75	5	6,282	0.08%
2019/03/05	1	20.60	0	0.00	20.50	1	6,401	0.02%
2019/03/04	4	20.83	0	0.00	20.90	4	6,402	0.06%
2019/02/27	1	21.00	3	20.63	20.60	-2	6,134	-0.03%
2019/02/26	0	0.00	33	20.00	19.90	-33	5,759	-0.57%
2019/02/25	31	20.24	23	20.30	20.20	8	5,731	0.14%
2019/02/22	15	20.34	0	0.00	20.25	15	5,680	0.26%
2019/02/21	5	19.85	4	20.38	20.60	1	5,529	0.02%
2019/02/20	19	20.19	5	20.15	20.15	14	5,470	0.26%
2019/02/19	10	20.00	1	19.75	19.90	9	5,320	0.17%
2019/02/18	21	20.83	2	20.33	20.30	19	5,299	0.36%
2019/02/15	31	19.64	39	19.93	19.75	-8	5,062	-0.16%
2019/02/14	15	18.45	78	18.90	19.55	-63	4,542	-1.39%
2019/02/12	10	17.50	0	0.00	17.60	10	4,524	0.22%
2019/01/29	5	16.85	0	0.00	17.05	5	4,771	0.10%
2019/01/25	3	17.25	0	0.00	17.10	3	5,187	0.06%
2019/01/21	10	16.85	0	0.00	16.60	10	5,589	0.18%
2019/01/11	10	16.30	0	0.00	16.15	10	5,895	0.17%
2018/12/28	10	16.25	11	16.22	16.05	-1	6,500	-0.02%
2018/12/27	1	16.35	0	0.00	16.50	1	6,529	0.02%
2018/12/26	20	16.65	5	16.70	16.35	15	6,578	0.23%
2018/12/25	5	16.55	0	0.00	16.50	5	6,623	0.08%
2018/12/22	2	17.20	0	0.00	17.15	2	6,778	0.03%
2018/12/20	15	17.20	0	0.00	17.15	15	7,010	0.21%
2018/12/19	49	18.49	62	18.80	18.35	-13	6,916	-0.19%
2018/12/18	0	0.00	35	17.59	17.50	-35	6,619	-0.53%
2018/12/17	74	17.19	39	17.08	17.05	35	6,574	0.53%
2018/12/14	0	0.00	1	16.80	16.90	-1	6,543	-0.02%
2018/12/12	30	16.95	1	17.00	17.10	29	6,567	0.44%
2018/12/07	0	0.00	1	17.25	17.40	-1	6,846	-0.01%
2018/12/06	0	0.00	3	18.10	16.80	-3	6,864	-0.04%
2018/12/04	3	18.85	0	0.00	18.50	3	6,829	0.04%
2018/12/03	20	18.24	12	18.30	18.50	8	6,770	0.12%
2018/11/30	0	0.00	7	17.97	17.85	-7	6,647	-0.11%
2018/11/29	5	17.60	23	18.04	17.60	-18	6,593	-0.27%
2018/11/28	112	17.86	77	17.85	17.70	35	6,479	0.54%	大買/
2018/11/26	0	0.00	1	16.70	16.55	-1	6,309	-0.02%
2018/11/23	1	16.60	0	0.00	16.35	1	6,312	0.02%
2018/11/22	0	0.00	22	16.80	16.65	-22	6,292	-0.35%
2018/11/20	4	17.30	2	16.95	16.80	2	6,274	0.03%
2018/11/16	0	0.00	12	16.69	16.55	-12	6,064	-0.20%
2018/11/15	32	17.31	0	0.00	16.50	32	6,016	0.53%
2018/11/14	100	16.95	1	17.05	17.00	99	5,907	1.68%
2018/11/13	2	16.73	0	0.00	17.00	2	5,903	0.03%
2018/11/12	1	17.00	0	0.00	16.80	1	5,826	0.02%
2018/11/09	20	16.70	3	16.57	17.15	17	5,681	0.30%
2018/11/08	10	16.50	10	16.70	16.45	0	5,594	0.00%
2018/11/07	2	16.30	10	16.30	16.30	-8	5,495	-0.15%
2018/11/06	10	16.70	4	16.60	16.30	6	5,555	0.11%
2018/11/05	2	16.80	2	16.80	16.70	0	5,505	0.00%
2018/11/02	177	16.09	184	16.22	16.70	-7	5,372	-0.13%	大買/大賣/
2018/10/31	38	15.58	13	15.39	15.30	25	5,056	0.49%
2018/10/29	4	14.50	0	0.00	14.70	4	4,883	0.08%
2018/10/26	1	13.70	0	0.00	13.95	1	4,903	0.02%
2018/10/24	1	14.70	1	14.80	14.85	0	4,921	0.00%
2018/10/23	1	15.75	1	15.00	14.95	0	4,996	0.00%
2018/10/22	4	14.90	5	15.50	15.60	-1	4,969	-0.02%
2018/10/17	5	14.80	1	14.80	14.70	4	5,450	0.07%
2018/10/16	0	0.00	10	15.30	15.10	-10	5,724	-0.17%
2018/10/12	1	14.50	0	0.00	14.75	1	6,200	0.02%
2018/10/09	3	17.02	0	0.00	16.90	3	6,329	0.05%
2018/10/08	5	18.30	0	0.00	18.30	5	6,201	0.08%
2018/10/05	0	0.00	1	19.70	19.80	-1	6,196	-0.02%
2018/10/04	1	20.50	3	20.67	20.40	-2	6,228	-0.03%
2018/10/03	1	20.00	0	0.00	20.30	1	6,317	0.02%
2018/10/02	7	20.61	0	0.00	20.35	7	6,449	0.11%
2018/09/28	24	21.63	0	0.00	21.60	24	6,984	0.34%
2018/09/27	0	0.00	3	21.58	21.60	-3	6,970	-0.04%
2018/09/26	0	0.00	7	20.91	21.20	-7	6,871	-0.10%
2018/09/25	0	0.00	4	20.70	20.55	-4	6,936	-0.06%
2018/09/21	3	20.27	4	20.48	20.35	-1	7,004	-0.01%
2018/09/20	0	0.00	1	20.20	19.90	-1	7,220	-0.01%
2018/09/19	5	20.13	0	0.00	20.05	5	7,458	0.07%
2018/09/18	5	20.00	0	0.00	20.00	5	7,955	0.06%
2018/09/17	1	20.90	0	0.00	20.75	1	8,141	0.01%
2018/09/14	1	21.35	13	21.09	21.60	-12	8,374	-0.14%
2018/09/13	12	20.00	0	0.00	20.55	12	8,871	0.14%
2018/09/11	0	0.00	6	20.20	20.20	-6	10,171	-0.06%
2018/09/10	15	20.07	0	0.00	19.50	15	10,344	0.14%
2018/09/07	2	21.65	0	0.00	21.65	2	10,298	0.02%
2018/09/06	1	23.05	0	0.00	22.80	1	10,366	0.01%
2018/09/05	6	23.03	0	0.00	23.00	6	10,385	0.06%
2018/09/04	0	0.00	1	23.50	23.45	-1	10,421	-0.01%
2018/09/03	1	23.15	0	0.00	23.10	1	10,461	0.01%
2018/08/31	0	0.00	5	24.35	24.00	-5	10,473	-0.05%
2018/08/30	0	0.00	7	23.37	23.80	-7	10,375	-0.07%
2018/08/29	1	23.40	2	23.00	23.25	-1	10,383	-0.01%
2018/08/28	0	0.00	1	23.25	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	7	22.84	23.05	-7	10,485	-0.07%
2018/08/24	6	22.07	0	0.00	22.05	6	10,536	0.06%
2018/08/23	2	22.48	3	22.50	22.35	-1	10,675	-0.01%
2018/08/22	0	0.00	2	22.53	22.50	-2	11,025	-0.02%
2018/08/21	1	22.40	0	0.00	22.40	1	11,172	0.01%
2018/08/20	1	23.00	2	22.75	22.10	-1	11,180	-0.01%
2018/08/17	1	22.70	0	0.00	22.55	1	11,181	0.01%
2018/08/16	1	22.60	0	0.00	22.55	1	11,174	0.01%
2018/08/15	5	22.20	1	22.15	22.25	4	11,171	0.04%
2018/08/14	3	23.23	8	23.39	23.35	-5	11,104	-0.05%
2018/08/13	8	22.82	1	23.25	22.75	7	11,218	0.06%
2018/08/10	5	25.70	3	25.70	24.80	2	11,066	0.02%
2018/08/09	0	0.00	34	25.88	25.80	-34	11,022	-0.31%
2018/08/08	11	26.30	0	0.00	26.10	11	11,075	0.10%
2018/08/07	2	26.78	4	26.98	26.80	-2	11,112	-0.02%
2018/08/06	5	27.10	0	0.00	26.80	5	11,158	0.04%
2018/08/03	10	26.75	8	26.79	27.80	2	11,206	0.02%
2018/08/02	12	27.78	40	27.80	27.10	-28	11,191	-0.25%
2018/08/01	4	28.69	12	28.78	28.65	-8	11,116	-0.07%
2018/07/31	3	28.63	2	29.03	28.75	1	11,093	0.01%
2018/07/30	50	28.89	60	28.75	28.60	-10	11,145	-0.09%
2018/07/27	49	29.21	33	29.38	29.50	16	11,101	0.14%
2018/07/26	45	29.24	10	29.02	28.75	35	11,048	0.32%
2018/07/25	10	29.50	40	29.16	29.20	-30	10,983	-0.27%
2018/07/24	6	29.67	8	29.92	29.75	-2	10,894	-0.02%
2018/07/23	18	29.09	16	29.16	29.00	2	10,692	0.02%
2018/07/20	54	29.69	7	29.57	30.25	47	10,404	0.45%
2018/07/19	0	0.00	1	28.30	28.50	-1	9,941	-0.01%
2018/07/18	15	28.80	10	28.83	28.15	5	9,977	0.05%
2018/07/17	1	27.85	0	0.00	27.50	1	9,791	0.01%
2018/07/16	1	27.90	0	0.00	27.75	1	9,749	0.01%
2018/07/13	13	28.84	4	28.73	28.50	9	9,704	0.09%
2018/07/12	2	28.38	0	0.00	28.20	2	9,610	0.02%
2018/07/11	1	28.80	9	29.08	28.70	-8	9,559	-0.08%
2018/07/10	1	28.80	0	0.00	28.80	1	9,516	0.01%
2018/07/09	0	0.00	6	29.13	28.90	-6	9,332	-0.06%
2018/07/06	1	28.85	6	28.57	29.10	-5	8,951	-0.06%
2018/07/05	5	27.00	0	0.00	26.70	5	8,674	0.06%
2018/07/03	7	27.31	1	27.90	27.10	6	8,645	0.07%
2018/07/02	1	28.85	0	0.00	28.30	1	8,549	0.01%
2018/06/29	7	28.81	6	28.73	28.70	1	8,516	0.01%
2018/06/28	25	28.82	19	29.08	27.90	6	8,497	0.07%
2018/06/27	7	28.22	10	29.05	29.25	-3	8,282	-0.04%
2018/06/26	5	28.44	4	28.44	28.40	1	7,862	0.01%
2018/06/25	4	28.93	1	29.10	27.90	3	7,912	0.04%
2018/06/22	89	32.04	75	32.29	30.00	14	7,719	0.18%
2018/06/21	11	30.99	16	31.16	31.15	-5	7,077	-0.07%
2018/06/20	3	28.13	41	28.37	28.90	-38	6,337	-0.60%
2018/06/19	7	24.93	2	25.38	26.95	5	5,755	0.09%
2018/06/15	19	25.50	0	0.00	25.15	19	5,566	0.34%
2018/06/14	1	26.55	5	26.55	26.10	-4	5,531	-0.07%
2018/06/13	0	0.00	1	25.90	25.45	-1	5,452	-0.02%
2018/06/12	2	25.60	0	0.00	25.45	2	5,472	0.04%
2018/06/11	7	25.79	0	0.00	25.35	7	5,462	0.13%
2018/06/08	1	26.20	0	0.00	26.00	1	5,461	0.02%
2018/06/07	1	26.75	0	0.00	26.75	1	5,470	0.02%
2018/06/05	0	0.00	2	26.70	26.65	-2	5,842	-0.03%
2018/06/04	4	26.28	0	0.00	26.10	4	5,868	0.07%
2018/05/31	10	27.13	0	0.00	26.50	10	5,749	0.17%
2018/05/30	10	29.20	12	28.53	28.35	-2	5,640	-0.04%
2018/05/29	1	28.90	0.5	28.90	28.90	0.5	5,324	0.01%
2018/05/25	1	26.15	0	0.00	26.10	1	5,249	0.02%
2018/05/24	1	26.65	0	0.00	26.65	1	5,281	0.02%
2018/05/16	0	0.00	0	27.60	27.60	0	5,693	0.00%
2018/05/15	1	26.85	1	26.65	26.85	0	5,781	0.00%
2018/05/11	20	25.39	20	25.90	26.65	0	6,014	0.00%
2018/05/07	0	0.00	1	24.90	25.05	-1	5,933	-0.02%
2018/05/03	0	0.00	2	24.18	23.85	-2	5,928	-0.03%
2018/04/30	0	0.00	2	23.20	23.25	-2	5,972	-0.03%
2018/04/19	2	22.20	8	22.35	22.55	-6	7,196	-0.08%
2018/04/18	9	22.15	5	22.15	22.30	4	7,466	0.05%
2018/04/16	0	0.00	1	24.50	23.20	-1	7,687	-0.01%
2018/04/12	1	23.30	0	0.00	23.10	1	8,475	0.01%
2018/04/10	1	23.20	0	0.00	23.00	1	9,255	0.01%
2018/04/09	1	24.50	0	0.00	24.35	1	9,832	0.01%
2018/04/03	1	25.70	2	25.90	25.75	-1	10,503	-0.01%
2018/04/02	1	26.35	4	26.93	26.50	-3	11,171	-0.03%
2018/03/31	4	27.20	1	27.15	27.20	3	11,562	0.03%
2018/03/29	1	25.90	3	26.33	25.65	-2	11,564	-0.02%
2018/03/28	5	26.10	3	27.02	25.90	2	11,759	0.02%
2018/03/27	0	0.00	2	26.05	26.05	-2	11,555	-0.02%
2018/03/26	2	23.50	0	0.00	23.70	2	11,556	0.02%
2018/03/22	2	26.60	0	0.00	26.05	2	11,667	0.02%
2018/03/21	1	26.90	0	0.00	26.80	1	11,725	0.01%
2018/03/20	0	0.00	1	26.85	26.80	-1	12,025	-0.01%
2018/03/16	1	27.10	1	27.70	26.95	0	12,813	0.00%
2018/03/15	0	0.00	1	28.05	27.55	-1	12,935	-0.01%
2018/03/14	1	27.55	5	27.66	27.55	-4	13,175	-0.03%
2018/03/13	3	27.65	1	27.90	27.65	2	13,221	0.02%
2018/03/12	5	28.20	5	27.31	28.20	0	13,332	0.00%
2018/03/09	5	26.19	1	27.60	26.70	4	13,288	0.03%
2018/03/05	0	0.00	1	28.70	28.20	-1	14,295	-0.01%
2018/03/02	3	29.55	0	0.00	29.30	3	14,638	0.02%
2018/02/27	0	0.00	6	30.60	29.90	-6	15,070	-0.04%
2018/02/26	0	0.00	5	30.55	30.40	-5	15,303	-0.03%
2018/02/22	0	0.00	11	29.15	30.50	-11	15,393	-0.07%
2018/02/21	5	29.70	0	0.00	29.70	5	15,313	0.03%
2018/02/12	1	27.00	2	27.25	27.80	-1	15,343	-0.01%
2018/02/09	11	25.88	3	25.80	26.60	8	15,288	0.05%
2018/02/07	0	0.00	12	29.48	28.20	-12	14,990	-0.08%
2018/02/06	5	29.35	0	0.00	29.35	5	15,184	0.03%
2018/02/02	1	35.45	2	36.00	35.45	-1	14,916	-0.01%
2018/02/01	1	35.40	0	0.00	35.30	1	14,938	0.01%
2018/01/31	1	35.50	1	36.00	35.95	0	15,019	0.00%
2018/01/30	1	36.25	0	0.00	35.60	1	15,085	0.01%
2018/01/29	2	36.20	5	36.18	36.30	-3	15,087	-0.02%
2018/01/26	3	35.23	6	35.32	35.20	-3	15,090	-0.02%
2018/01/24	2	36.20	0	0.00	36.05	2	15,375	0.01%
2018/01/23	5	36.40	1	37.00	36.00	4	15,722	0.03%
2018/01/22	6	36.80	58	35.68	37.00	-52	15,884	-0.33%
2018/01/19	11	36.45	3	37.40	35.80	8	15,980	0.05%
2018/01/18	0	0.00	2	40.60	39.55	-2	15,534	-0.01%
2018/01/17	2	40.75	3	41.17	40.95	-1	15,414	-0.01%
2018/01/16	12	41.95	19	42.11	41.30	-7	15,409	-0.05%
2018/01/15	2	39.95	0	0.00	40.10	2	15,291	0.01%
2018/01/12	9	42.28	5	40.54	40.25	4	15,232	0.03%
2018/01/11	3	40.37	0	0.00	39.80	3	15,086	0.02%
2018/01/10	2	41.55	4	41.23	40.20	-2	15,058	-0.01%
2018/01/09	7	40.27	13	39.82	41.20	-6	15,144	-0.04%
2018/01/08	9	40.55	9	40.95	40.50	0	15,071	0.00%
2018/01/05	19	44.54	9	44.38	44.35	10	14,699	0.07%
2018/01/04	4	45.64	6	44.95	44.15	-2	14,418	-0.01%
2018/01/03	10	42.12	14	43.28	44.80	-4	13,966	-0.03%
2018/01/02	5	39.54	15	40.12	40.75	-10	13,344	-0.07%