達運 (6120)-元大-大天母券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/05/20	0.1	15.50	0	0.00	15.45	0.1	9,928	0.00%
2024/05/15	10.1	15.60	0	0.00	15.50	10.1	10,424	0.10%
2024/05/14	0.1	15.50	1	15.50	15.50	-0.9	10,575	-0.01%
2024/05/13	3	15.60	0	0.00	15.60	3	10,660	0.03%
2024/05/10	1	15.80	0	0.00	15.80	1	10,718	0.01%
2024/05/08	0	0.00	2	15.65	15.65	-2	10,798	-0.02%
2024/05/07	3	15.55	0	0.00	15.55	3	10,891	0.03%
2024/05/06	0	0.00	10	15.60	15.60	-10	10,907	-0.09%
2024/05/03	0	0.00	2	15.30	15.45	-2	10,980	-0.02%
2024/05/02	1	17.00	0	0.00	17.00	1	10,665	0.01%
2024/04/30	0	0.00	4	17.31	17.00	-4	10,716	-0.04%
2024/04/29	1	17.20	3	17.13	17.50	-2	10,872	-0.02%
2024/04/26	2	16.98	4.3	16.92	17.00	-2.3	10,955	-0.02%
2024/04/24	3	16.82	0	0.00	16.80	3	12,382	0.02%
2024/04/23	4	16.94	3	16.93	16.70	1	12,508	0.01%
2024/04/22	6	16.68	2	16.83	16.80	4	12,501	0.03%
2024/04/18	5	15.98	5	16.11	15.90	0	13,006	0.00%
2024/04/16	1	15.80	4	15.93	15.60	-3	15,102	-0.02%
2024/04/15	5	16.55	30	16.69	16.40	-25	15,356	-0.16%
2024/04/12	0	0.00	52	16.76	16.75	-52	15,296	-0.34%
2024/04/11	0	0.00	2	17.50	17.15	-2	15,201	-0.01%
2024/04/10	2	17.85	128	17.69	17.55	-126	15,264	-0.83%	大賣/鉅額交易
2024/04/09	32	17.70	75	17.29	17.25	-43	15,120	-0.28%
2024/04/08	147.4	18.69	88	18.22	17.90	59.4	14,805	0.40%	大買/
2024/04/03	205.2	17.50	14	17.92	18.60	191.2	13,686	1.40%	大買/鉅額交易
2024/04/02	23	17.17	38.1	17.15	16.95	-15.1	12,806	-0.12%
2024/04/01	0	0.00	5.2	16.55	16.55	-5.2	12,262	-0.04%
2024/03/29	1	16.20	1	16.35	16.10	0	12,158	0.00%
2024/03/28	0.1	16.20	0	0.00	16.15	0.1	12,089	0.00%
2024/03/27	4	15.98	4	16.10	15.95	0	12,044	0.00%
2024/03/26	0.1	16.10	0	0.00	15.90	0.1	12,016	0.00%
2024/03/25	2	16.18	1.1	16.31	16.25	0.9	11,947	0.01%
2024/03/21	3.1	15.66	5	15.73	15.80	-1.9	11,845	-0.02%
2024/03/20	0.1	15.85	6	16.03	15.65	-5.9	11,799	-0.05%
2024/03/19	4	16.01	1	15.95	15.85	3	11,777	0.03%
2024/03/18	1	15.85	1	15.90	15.95	0	11,743	0.00%
2024/03/12	5.1	16.82	6.2	16.87	16.95	-1.1	11,466	-0.01%
2024/03/11	13	16.50	3.3	16.50	16.50	9.7	11,000	0.09%
2024/03/08	0.1	15.20	0	0.00	15.00	0.1	10,733	0.00%
2024/03/07	0.1	15.45	0	0.00	15.35	0.1	10,660	0.00%
2024/03/06	5.1	16.14	0.1	15.80	15.60	5	10,579	0.05%
2024/03/05	0.3	15.95	0	0.00	16.05	0.3	10,524	0.00%
2024/03/04	0.1	15.46	0	0.00	15.50	0.1	10,356	0.00%
2024/03/01	0	0.00	7	15.55	15.40	-7	10,307	-0.07%
2024/02/29	7	15.69	0	0.00	15.65	7	10,277	0.07%
2024/02/27	2	15.80	0.1	15.85	15.80	1.9	10,237	0.02%
2024/02/22	0	0.00	14	16.52	16.35	-14	10,080	-0.14%
2024/02/21	1	16.65	0	0.00	16.50	1	10,022	0.01%
2024/02/20	4	16.84	0	0.00	16.65	4	9,965	0.04%
2024/02/19	2	17.10	3	17.10	16.85	-1	9,869	-0.01%
2024/02/16	0	0.00	11	17.24	17.10	-11	9,692	-0.11%
2024/02/15	3.1	16.16	0.2	16.40	16.30	2.9	9,410	0.03%
2024/02/05	1	15.75	1	15.75	15.75	0	9,238	0.00%
2024/02/02	0	0.00	2.1	15.73	15.50	-2.1	9,147	-0.02%
2024/02/01	0.4	15.39	1	15.30	15.35	-0.6	9,110	-0.01%
2024/01/31	3.1	15.73	250	15.69	15.50	-246.9	9,015	-2.74%	大賣/鉅額交易
2024/01/30	4	16.25	1	16.10	16.10	3	8,903	0.03%
2024/01/29	10	15.95	0.3	15.80	15.85	9.7	8,780	0.11%
2024/01/26	60	15.96	50	16.30	15.80	10	8,713	0.11%
2024/01/25	0	0.00	21	16.10	15.95	-21	8,589	-0.24%
2024/01/24	0	0.00	85	16.50	16.25	-85	8,453	-1.01%
2024/01/23	50	16.50	0	0.00	16.40	50	8,338	0.60%
2024/01/22	140	16.61	2	16.83	16.45	138	8,093	1.71%	大買/鉅額交易
2024/01/19	90	17.28	23	17.42	16.90	67	7,868	0.85%
2024/01/18	70	17.20	10	17.08	17.45	60	7,224	0.83%
2024/01/17	1	16.15	8	16.07	15.90	-7	6,305	-0.11%
2024/01/16	7	16.81	6	16.55	16.40	1	6,114	0.02%
2024/01/15	44	16.99	42	16.87	16.80	2	5,822	0.03%
2024/01/12	20	16.73	2	16.63	16.80	18	5,465	0.33%
2024/01/11	166	17.22	128	17.42	16.45	38	4,982	0.76%	大買/大賣/
2024/01/10	4	15.40	3	15.45	16.25	1	3,206	0.03%
2024/01/09	24	14.96	19	14.96	14.80	5	2,785	0.18%
2024/01/05	1	14.15	20	14.15	14.15	-19	2,603	-0.73%
2024/01/04	1	14.20	36	14.34	14.15	-35	2,574	-1.36%
2024/01/03	0	0.00	1	13.70	13.75	-1	2,566	-0.04%
2023/12/29	1	13.30	1	13.40	13.40	0	2,759	0.00%
2023/12/27	0	0.00	1	13.50	13.55	-1	2,957	-0.03%
2023/12/22	2	13.30	0	0.00	13.25	2	3,109	0.06%
2023/12/21	1	13.35	0	0.00	13.30	1	3,140	0.03%
2023/12/20	0.1	13.45	1	13.50	13.50	-0.9	3,214	-0.03%
2023/12/19	1	13.25	7	13.26	13.30	-6	3,325	-0.18%
2023/12/14	0	0.00	2	13.80	13.70	-2	3,554	-0.06%
2023/12/11	3	14.00	0	0.00	13.80	3	4,219	0.07%
2023/12/05	5	13.85	0	0.00	13.85	5	4,991	0.10%
2023/12/04	8	14.04	0	0.00	14.00	8	5,037	0.16%
2023/11/28	2	13.95	0	0.00	13.95	2	5,055	0.04%
2023/11/27	0.1	14.00	0	0.00	13.75	0.1	5,065	0.00%
2023/11/22	2	14.23	0	0.00	14.10	2	5,085	0.04%
2023/11/20	2	13.90	20	13.90	13.90	-18	5,056	-0.36%
2023/11/16	20	13.70	0	0.00	13.60	20	5,154	0.39%
2023/11/15	7	13.74	0	0.00	13.65	7	5,166	0.14%
2023/11/06	0	0.00	3	14.05	14.10	-3	5,703	-0.05%
2023/11/03	5	13.90	0	0.00	13.90	5	5,876	0.09%
2023/11/02	1	14.30	1	14.45	14.10	0	5,977	0.00%
2023/10/27	0	0.00	5	14.05	13.95	-5	6,108	-0.08%
2023/10/26	1	14.25	0	0.00	14.10	1	6,188	0.02%
2023/10/25	0	0.00	1	14.40	14.45	-1	6,233	-0.02%
2023/10/24	2	14.15	2	14.25	14.15	0	6,379	0.00%
2023/10/23	1	13.90	1	14.05	14.00	0	6,551	0.00%
2023/10/18	2	14.08	2	14.20	13.90	0	6,942	0.00%
2023/10/17	1	14.10	2	14.23	14.15	-1	7,104	-0.01%
2023/10/16	3	14.78	1	14.30	14.30	2	7,417	0.03%
2023/10/13	1	14.70	1	14.80	14.70	0	7,394	0.00%
2023/10/12	10	15.05	1	15.10	14.85	9	7,571	0.12%
2023/10/11	12	15.50	7	15.39	14.75	5	7,913	0.06%
2023/10/06	0	0.00	10	16.20	15.90	-10	8,521	-0.12%
2023/10/05	8	16.37	11	16.27	16.30	-3	9,007	-0.03%
2023/10/04	2	16.20	3	16.12	16.20	-1	9,543	-0.01%
2023/10/03	3	16.02	1	16.10	16.05	2	9,820	0.02%
2023/10/02	2	16.18	1	16.10	16.15	1	9,763	0.01%
2023/09/28	4	16.03	5	16.17	15.80	-1	9,746	-0.01%
2023/09/27	6	16.08	3	15.93	15.90	3	9,694	0.03%
2023/09/25	16	16.12	11	16.01	16.05	5	9,699	0.05%
2023/09/22	5	15.98	5	15.97	16.00	0	9,645	0.00%
2023/09/19	1	15.90	1	15.70	15.85	0	9,608	0.00%
2023/09/18	0	0.00	6	16.18	16.10	-6	9,959	-0.06%
2023/09/15	10	15.70	0	0.00	15.55	10	10,661	0.09%
2023/09/14	20	15.86	19	15.82	15.70	1	10,989	0.01%
2023/09/13	10	15.08	10	14.85	14.95	0	11,493	0.00%
2023/09/12	3	15.03	0	0.00	14.50	3	11,354	0.03%
2023/09/08	0	0.00	24	14.10	14.10	-24	10,897	-0.22%
2023/09/07	20	14.35	0	0.00	14.10	20	10,884	0.18%
2023/09/06	10	14.70	0	0.00	14.60	10	10,845	0.09%
2023/09/04	0	0.00	2	14.90	14.95	-2	10,833	-0.02%
2023/09/01	1	14.95	20	14.90	14.90	-19	10,824	-0.18%
2023/08/31	2	14.85	0	0.00	14.90	2	10,810	0.02%
2023/08/30	10	14.70	0	0.00	14.75	10	10,924	0.09%
2023/08/22	10	15.20	20	15.00	14.60	-10	10,845	-0.09%
2023/08/17	2	15.48	11	15.42	15.45	-9	10,708	-0.08%
2023/08/16	11	15.10	0	0.00	15.10	11	10,657	0.10%
2023/08/15	1	15.20	2	15.45	15.45	-1	10,600	-0.01%
2023/08/14	0	0.00	20	14.90	14.85	-20	10,529	-0.19%
2023/08/11	2	15.10	30	15.20	15.30	-28	10,457	-0.27%
2023/08/10	21	14.82	26.1	14.49	14.70	-5.1	10,312	-0.05%
2023/08/09	6	15.11	0	0.00	15.10	6	10,074	0.06%
2023/08/07	0	0.00	21	16.40	16.50	-21	9,784	-0.21%
2023/08/04	10	16.35	2	16.30	16.25	8	9,731	0.08%
2023/08/02	0	0.00	1	16.10	16.15	-1	9,702	-0.01%
2023/08/01	1	17.00	4	16.65	16.65	-3	9,609	-0.03%
2023/07/31	23	16.81	3	16.92	16.65	20	9,576	0.21%
2023/07/28	1	16.85	10	16.91	16.95	-9	9,484	-0.09%
2023/07/27	1	17.45	1	17.75	17.20	0	9,398	0.00%
2023/07/26	22	16.71	20	16.40	16.45	2	9,213	0.02%
2023/07/24	15	17.49	15	18.01	17.25	0	8,812	0.00%
2023/07/21	22	17.92	2	18.05	17.70	20	8,670	0.23%
2023/07/20	14	18.88	4	18.90	18.90	10	8,434	0.12%
2023/07/19	10	19.40	5	19.34	19.20	5	8,219	0.06%
2023/07/18	1	18.65	3	18.20	18.20	-2	7,875	-0.03%
2023/07/17	5	18.92	3	19.17	18.95	2	7,689	0.03%
2023/07/14	9	18.83	4	18.59	18.75	5	7,505	0.07%
2023/07/13	25	19.64	63	19.29	19.15	-38	7,164	-0.53%
2023/07/12	2	18.20	25	18.24	18.90	-23	6,415	-0.36%
2023/07/11	99	17.77	156	17.66	17.70	-57	5,935	-0.96%	大賣/
2023/07/10	32	17.48	1	16.85	17.50	31	5,248	0.59%
2023/07/07	30	15.90	32.2	15.57	15.95	-2.2	4,908	-0.05%
2023/07/05	11	15.21	1	15.00	15.20	10	4,789	0.21%
2023/07/04	11	15.22	1	15.00	14.90	10	4,762	0.21%
2023/07/03	27	15.50	0	0.00	15.25	27	4,747	0.57%
2023/06/30	2	15.15	2	14.88	15.15	0	4,708	0.00%
2023/06/27	0	0.00	7	14.47	14.40	-7	4,644	-0.15%
2023/06/26	10	16.02	8	15.89	15.25	2	4,497	0.04%
2023/06/21	19	16.22	7	16.12	15.85	12	4,000	0.30%
2023/06/20	2	14.13	6	14.72	15.55	-4	3,047	-0.13%
2023/06/19	7	13.74	3	14.03	14.15	4	2,575	0.16%
2023/06/16	0	0.00	2.5	13.55	13.55	-2.5	1,831	-0.13%
2023/06/14	0	0.00	10	11.10	11.25	-10	1,665	-0.60%
2023/06/13	24.2	11.05	1	11.00	11.00	23.2	1,634	1.42%
2023/06/02	1	10.80	0	0.00	10.75	1	1,456	0.07%
2023/06/01	0	10.85	0	0.00	10.80	0	1,459	0.00%
2023/05/26	0	0.00	1	10.35	10.25	-1	1,375	-0.07%
2023/05/25	1	10.70	0	0.00	10.65	1	1,386	0.07%
2023/04/26	6	10.20	6	10.10	10.30	0	1,677	0.00%
2023/04/14	0	0.00	3	11.15	11.15	-3	1,448	-0.21%
2023/03/21	1	10.50	0	0.00	10.60	1	1,145	0.09%
2023/02/22	0	10.30	0	0.00	10.30	0	939	0.00%
2023/02/20	0	0.00	0.1	10.20	10.20	-0.1	868	-0.01%
2023/02/17	0	0.00	3	9.93	9.99	-3	841	-0.36%
2023/02/16	0	0.00	1.7	9.86	9.91	-1.7	802	-0.21%
2023/02/14	3	9.68	0	0.00	9.78	3	782	0.38%
2023/02/10	0	9.46	0	0.00	9.57	0	737	0.00%
2023/02/07	0	0.00	3	9.65	9.67	-3	705	-0.43%
2023/01/17	0	0.00	1	8.72	8.71	-1	613	-0.16%
2022/12/12	0.1	8.88	0	0.00	8.98	0.1	810	0.01%
2022/12/01	0	0.00	1	9.20	9.18	-1	832	-0.12%
2022/11/10	0	0.00	4	8.93	8.95	-4	1,346	-0.30%
2022/09/28	0.1	8.32	1	8.55	8.23	-0.9	1,702	-0.05%
2022/09/27	0.1	8.61	0	0.00	8.62	0.1	1,701	0.01%
2022/09/26	0.1	8.93	0	0.00	8.59	0.1	1,707	0.01%
2022/09/19	0	0.00	0.3	9.46	9.31	-0.3	1,773	-0.02%
2022/09/07	0.1	9.35	0	0.00	9.34	0.1	1,931	0.01%
2022/09/06	0.1	9.60	0	0.00	9.45	0.1	1,940	0.01%
2022/09/05	0.1	9.70	0	0.00	9.60	0.1	1,962	0.01%
2022/09/01	0.1	10.10	0	0.00	10.05	0.1	1,960	0.01%
2022/08/31	2	10.50	0	0.00	10.30	2	1,961	0.10%
2022/08/19	0	0.00	1	10.80	10.70	-1	2,648	-0.04%
2022/08/16	0	0.00	2	10.35	10.35	-2	2,798	-0.07%
2022/08/15	0	0.00	2	10.50	10.50	-2	3,127	-0.06%
2022/08/03	2	10.05	2	9.96	9.96	0	3,145	0.00%
2022/08/02	5	10.19	2	10.10	10.10	3	3,148	0.10%
2022/08/01	2	10.35	2	10.25	10.35	0	3,154	0.00%
2022/07/28	2	10.10	2	10.25	10.10	0	3,145	0.00%
2022/07/27	2	10.20	2	10.15	10.20	0	3,147	0.00%
2022/07/26	2	10.05	2	10.20	10.10	0	3,138	0.00%
2022/07/25	2	10.15	2	10.15	10.15	0	3,133	0.00%
2022/07/22	2	10.05	2	10.15	10.10	0	3,132	0.00%
2022/07/18	0	0.00	2	9.63	9.80	-2	3,153	-0.06%
2022/07/15	2	9.46	2	9.40	9.46	0	3,149	0.00%
2022/07/14	2	9.40	2	9.36	9.40	0	3,157	0.00%
2022/07/13	4	9.30	4	9.23	9.30	0	3,182	0.00%
2022/07/12	3	8.97	2	8.91	8.91	1	3,182	0.03%
2022/07/08	2	9.48	3	9.44	9.48	-1	3,184	-0.03%
2022/07/07	2	9.22	2	9.08	9.22	0	3,180	0.00%
2022/07/06	4	9.19	4	9.35	9.02	0	3,190	0.00%
2022/07/05	2	9.03	2	9.27	9.16	0	3,185	0.00%
2022/07/01	2	9.51	2	9.06	9.06	0	3,223	0.00%
2022/06/30	2	9.86	2	9.68	9.68	0	3,217	0.00%
2022/06/29	2	10.05	2	10.15	10.05	0	3,222	0.00%
2022/06/28	4	10.10	4	10.10	10.10	0	3,243	0.00%
2022/06/27	2	10.25	2	10.20	10.25	0	3,251	0.00%
2022/06/24	4	9.95	4	10.05	10.00	0	3,266	0.00%
2022/06/23	6	9.94	6	9.92	9.85	0	3,276	0.00%
2022/06/22	2	9.90	2	10.05	9.76	0	3,260	0.00%
2022/06/21	2	9.74	48	9.77	10.05	-46	3,260	-1.41%
2022/06/20	2	10.05	0	0.00	9.66	2	3,264	0.06%
2022/06/17	2	10.00	2	10.10	10.10	0	3,231	0.00%
2022/06/16	2	10.35	2	10.10	10.10	0	3,230	0.00%
2022/06/14	2.1	10.05	3	10.13	10.20	-0.9	3,260	-0.03%
2022/06/10	0	0.00	1	10.55	10.45	-1	3,247	-0.03%
2022/06/09	2	10.70	0	0.00	10.60	2	3,235	0.06%
2022/06/08	2.1	10.60	2	10.70	10.65	0.1	3,197	0.00%
2022/06/07	2	10.50	0	0.00	10.50	2	3,216	0.06%
2022/06/06	46	10.78	2	10.65	10.65	44	3,230	1.36%
2022/06/02	2	11.00	2	10.90	10.75	0	3,155	0.00%
2022/05/26	0	0.00	1	10.25	10.15	-1	2,557	-0.04%
2022/05/25	2	10.25	10	10.20	10.25	-8	2,553	-0.31%
2022/05/24	1.1	10.37	0	0.00	10.25	1.1	2,575	0.04%
2022/05/13	0.1	10.25	0	0.00	10.40	0.1	2,197	0.00%
2022/05/12	0	0.00	10	10.20	10.00	-10	2,207	-0.45%
2022/05/10	0	0.00	12	10.35	10.40	-12	2,291	-0.52%
2022/05/04	0	0.00	3	10.75	10.65	-3	2,457	-0.12%
2022/04/29	0.1	10.75	0	0.00	10.60	0.1	2,523	0.00%
2022/04/18	0.1	11.05	0	0.00	10.90	0.1	3,160	0.00%
2022/04/15	0.1	11.20	0	0.00	11.05	0.1	3,583	0.00%
2022/04/08	0.1	11.55	0	0.00	11.55	0.1	5,939	0.00%
2022/04/01	2.1	11.90	0	0.00	11.95	2.1	7,088	0.03%
2022/03/29	2.1	12.21	0	0.00	12.30	2.1	7,276	0.03%
2022/03/28	3	12.60	0	0.00	12.60	3	7,773	0.04%
2022/03/22	0	0.00	10	13.00	13.10	-10	8,294	-0.12%
2022/03/17	2	13.05	0	0.00	13.05	2	10,283	0.02%
2022/03/14	0	0.00	3	13.40	13.15	-3	11,143	-0.03%
2022/03/08	0	0.00	3	12.30	12.15	-3	11,217	-0.03%
2022/03/07	1	12.20	0	0.00	12.20	1	11,190	0.01%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	1	13.05	0	0.00	13.00	1	11,300	0.01%
2022/03/02	2	12.90	0	0.00	13.00	2	11,335	0.02%
2022/02/24	10	12.90	0	0.00	12.85	10	11,276	0.09%
2022/02/23	6	13.58	0	0.00	13.55	6	11,268	0.05%
2022/02/21	3	13.90	0	0.00	14.00	3	11,304	0.03%
2022/02/07	0	0.00	3	13.40	13.45	-3	11,009	-0.03%
2022/01/24	6	13.15	0.2	13.05	13.15	5.8	10,947	0.05%
2022/01/13	0	0.00	11.2	14.04	13.70	-11.2	10,673	-0.10%
2022/01/12	0	0.00	0.1	14.20	14.00	-0.1	10,594	0.00%
2022/01/10	0	0.00	14	14.91	14.40	-14	10,207	-0.14%
2022/01/07	3	14.62	7.6	14.64	14.55	-4.6	9,773	-0.05%
2022/01/06	2	15.15	187	14.86	15.15	-185	9,598	-1.93%	大賣/鉅額交易
2022/01/05	14	15.09	10	15.70	14.90	4	9,413	0.04%
2022/01/04	3	15.10	4	15.40	15.10	-1	8,986	-0.01%
2022/01/03	9	16.23	10	16.11	16.10	-1	8,602	-0.01%
2021/12/30	10	15.25	8	15.93	16.00	2	7,340	0.03%
2021/12/29	8	14.60	10	14.78	14.55	-2	6,655	-0.03%
2021/12/28	23	14.40	24	14.93	14.60	-1	6,490	-0.02%
2021/12/22	0	0.00	1	14.75	14.30	-1	5,924	-0.02%
2021/12/20	2	14.00	0	0.00	14.10	2	5,307	0.04%
2021/12/17	10	14.20	1	14.00	14.00	9	5,250	0.17%
2021/12/16	6	14.78	1	14.65	14.85	5	5,064	0.10%
2021/12/15	9	14.76	20	14.84	14.60	-11	4,812	-0.23%
2021/12/14	62	14.91	14	14.28	14.10	48	4,038	1.19%
2021/12/13	3	14.80	7	15.55	15.55	-4	3,048	-0.13%
2021/12/10	15	13.41	20	13.51	14.15	-5	2,758	-0.18%
2021/12/09	154	12.04	10	12.19	12.90	144	2,045	7.04%	大買/鉅額交易
2021/12/07	5	11.86	0	0.00	11.50	5	1,810	0.28%
2021/12/06	10	11.53	0	0.00	11.45	10	1,682	0.59%
2021/11/29	10.1	10.80	0	0.00	10.70	10.1	1,549	0.65%
2021/11/24	0	0.00	1	11.40	11.65	-1	1,453	-0.07%
2021/11/23	1	11.30	0	0.00	11.25	1	1,424	0.07%
2021/11/22	0	0.00	1	11.40	11.70	-1	1,376	-0.07%
2021/11/19	1	11.30	0	0.00	11.30	1	1,324	0.08%
2021/11/18	0.1	11.30	0	0.00	11.50	0.1	1,294	0.01%
2021/11/15	0.1	11.05	5.4	10.91	10.85	-5.3	1,236	-0.43%
2021/11/12	1	11.10	0	0.00	10.90	1	1,226	0.08%
2021/11/11	0.1	11.35	0	0.00	11.25	0.1	1,194	0.01%
2021/11/09	0.1	11.30	0	0.00	11.20	0.1	1,215	0.01%
2021/11/08	1	11.35	10	11.30	11.40	-9	1,220	-0.74%
2021/11/04	0.1	11.30	0	0.00	11.10	0.1	1,268	0.01%
2021/11/02	1.1	11.38	0	0.00	11.10	1.1	1,268	0.09%
2021/10/28	0.1	11.35	0	0.00	11.20	0.1	1,343	0.01%
2021/10/19	0.1	10.80	0	0.00	10.90	0.1	1,406	0.01%
2021/10/12	0.1	10.65	0	0.00	10.40	0.1	1,684	0.01%
2021/10/08	0.1	10.70	0	0.00	10.60	0.1	1,688	0.01%
2021/10/04	5.1	10.21	0	0.00	10.20	5.1	1,738	0.29%
2021/10/01	5	10.90	2	10.85	10.85	3	1,715	0.17%
2021/09/29	0	0.00	1	11.05	11.15	-1	1,707	-0.06%
2021/09/10	0	0.00	2	11.30	11.25	-2	1,853	-0.11%
2021/09/09	2.1	11.20	0	0.00	11.20	2.1	1,861	0.11%
2021/09/08	2	10.90	0	0.00	10.85	2	1,860	0.11%
2021/09/07	0.1	11.55	0	0.00	11.35	0.1	1,830	0.01%
2021/09/01	3	12.00	0	0.00	12.00	3	1,827	0.16%
2021/08/31	2	11.80	0	0.00	11.90	2	1,861	0.11%
2021/08/25	1	11.90	0	0.00	12.15	1	1,883	0.05%
2021/08/18	5	11.70	0	0.00	12.00	5	1,917	0.26%
2021/08/17	1.1	11.58	0	0.00	11.60	1.1	1,937	0.06%
2021/08/16	0.1	11.85	0	0.00	11.90	0.1	1,948	0.01%
2021/08/12	0.1	12.70	0	0.00	12.65	0.1	1,974	0.01%
2021/08/11	2	12.65	0	0.00	12.50	2	1,996	0.10%
2021/08/10	2	13.15	0	0.00	13.15	2	1,991	0.10%
2021/08/09	4	13.38	0	0.00	13.30	4	2,041	0.20%
2021/08/06	0	0.00	2	13.45	13.35	-2	2,058	-0.10%
2021/08/05	1	13.70	1	14.50	13.55	0	2,111	0.00%
2021/08/04	0	0.00	4	13.93	14.10	-4	2,129	-0.19%
2021/08/02	1	13.35	0	0.00	13.55	1	2,198	0.05%
2021/07/30	1	13.55	1	13.65	13.30	0	2,233	0.00%
2021/07/28	7	13.22	0	0.00	13.35	7	2,338	0.30%
2021/07/26	0	0.00	7	14.21	14.05	-7	2,533	-0.28%
2021/07/23	1	14.05	0	0.00	14.00	1	2,604	0.04%
2021/07/22	2	13.85	10	13.57	13.80	-8	2,696	-0.30%
2021/07/21	9	13.18	0	0.00	13.15	9	2,834	0.32%
2021/07/20	5	13.70	0	0.00	13.45	5	3,015	0.17%
2021/07/19	0	0.00	6	14.28	14.25	-6	3,107	-0.19%
2021/07/12	10	13.55	0	0.00	13.55	10	3,608	0.28%
2021/07/09	1	13.30	0	0.00	13.35	1	3,795	0.03%
2021/07/08	4	13.50	2	13.65	13.40	2	3,902	0.05%
2021/07/05	1	13.90	1	13.75	13.75	0	4,274	0.00%
2021/07/02	0.1	13.25	0	0.00	13.35	0.1	4,318	0.00%
2021/06/29	1	13.55	0	0.00	13.40	1	4,776	0.02%
2021/06/28	1	13.65	1	14.45	13.75	0	5,029	0.00%
2021/06/25	0	0.00	1	14.15	14.15	-1	5,310	-0.02%
2021/06/16	5	13.80	0	0.00	13.55	5	6,069	0.08%
2021/06/09	0	0.00	2	13.80	13.70	-2	6,371	-0.03%
2021/06/01	1	14.30	0	0.00	14.30	1	6,363	0.02%
2021/05/31	1	13.70	0	0.00	13.80	1	6,353	0.02%
2021/05/24	0	0.00	15	13.06	13.20	-15	6,427	-0.23%
2021/05/21	0.1	12.60	0	0.00	12.85	0.1	6,448	0.00%
2021/05/19	15	12.32	0	0.00	12.85	15	6,491	0.23%
2021/05/18	1	11.55	1	11.75	12.30	0	6,486	0.00%
2021/05/17	2	11.40	0	0.00	11.20	2	6,454	0.03%
2021/05/14	2	12.73	0	0.00	12.40	2	6,392	0.03%
2021/05/11	1.1	14.13	0	0.00	14.05	1.1	6,343	0.02%
2021/05/07	1	14.95	0	0.00	14.90	1	6,300	0.02%
2021/05/06	4	14.90	0	0.00	14.35	4	6,262	0.06%
2021/05/05	10	14.80	0	0.00	14.55	10	6,200	0.16%
2021/05/04	11	14.46	0	0.00	14.80	11	6,154	0.18%
2021/04/28	0	0.00	0.1	17.80	17.75	-0.1	5,858	0.00%
2021/04/27	3	17.77	4	18.00	17.70	-1	5,780	-0.02%
2021/04/26	10	18.32	8	18.45	18.25	2	5,597	0.04%
2021/04/23	3	17.95	3	17.53	18.00	0	5,401	0.00%
2021/04/22	3	18.05	2	17.65	17.00	1	5,269	0.02%
2021/04/21	0	0.00	5	17.70	18.35	-5	5,031	-0.10%
2021/04/20	0	0.00	1	17.50	17.40	-1	4,900	-0.02%
2021/04/19	1	17.30	1	17.15	17.25	0	4,883	0.00%
2021/04/15	5	17.51	16	17.45	17.45	-11	4,768	-0.23%
2021/04/14	0	0.00	3	16.02	16.75	-3	4,583	-0.07%
2021/04/12	1	17.65	26	17.91	17.70	-25	4,493	-0.56%
2021/04/09	0	0.00	30	17.81	17.35	-30	4,339	-0.69%
2021/04/08	2	17.40	5	17.35	17.30	-3	4,247	-0.07%
2021/04/07	0	0.00	48	17.53	17.35	-48	4,208	-1.14%
2021/04/06	5	16.94	8	17.26	16.85	-3	4,178	-0.07%
2021/04/01	20	17.26	93	17.41	17.00	-73	4,311	-1.69%
2021/03/31	199	16.91	52	16.76	16.85	147	4,099	3.59%	大買/鉅額交易
2021/03/30	44	16.34	47	16.00	16.10	-3	3,892	-0.08%
2021/03/29	0	0.00	12	15.06	15.40	-12	3,593	-0.33%
2021/03/25	3	14.51	0	0.00	14.55	3	3,595	0.08%
2021/03/24	10	15.20	0	0.00	14.90	10	3,567	0.28%
2021/03/23	6	15.19	20	15.10	15.10	-14	3,541	-0.40%
2021/03/22	1.1	15.50	36	15.41	15.55	-34.9	3,447	-1.01%
2021/03/19	31	15.00	11	15.38	15.00	20	3,346	0.60%
2021/03/18	31	14.64	10	14.40	15.30	21	3,049	0.69%
2021/03/16	0	0.00	1	14.10	14.05	-1	2,875	-0.03%
2021/03/15	0	0.00	0.4	14.10	14.20	-0.4	2,941	-0.02%
2021/03/11	0	0.00	5	14.10	14.05	-5	3,131	-0.16%
2021/02/26	0	0.00	0	14.20	14.20	0	3,976	0.00%
2021/02/24	1	14.30	0	0.00	13.95	1	4,016	0.02%
2021/02/23	6	14.06	10	14.20	14.10	-4	4,399	-0.09%
2021/02/22	6	13.95	0	0.00	14.05	6	4,684	0.13%
2021/02/05	0	0.00	10	12.65	12.60	-10	4,589	-0.22%
2021/02/03	11	13.05	0	0.00	13.00	11	4,579	0.24%
2021/02/02	1	12.65	0	0.00	12.50	1	4,487	0.02%
2021/02/01	10	12.80	0	0.00	12.75	10	4,465	0.22%
2021/01/25	0	0.00	3	12.65	12.55	-3	4,361	-0.07%
2021/01/22	0	0.00	10	12.60	12.65	-10	4,354	-0.23%
2021/01/21	10	12.70	0	0.00	12.40	10	4,341	0.23%
2021/01/20	1	12.75	2	12.70	12.50	-1	4,325	-0.02%
2021/01/15	0	0.00	0.1	13.50	13.55	-0.1	4,250	0.00%
2021/01/13	6	14.00	6	13.96	14.00	0	4,188	0.00%
2021/01/06	0	0.00	1	14.35	13.80	-1	4,117	-0.02%
2021/01/05	0	0.00	1.2	14.30	14.30	-1.2	4,033	-0.03%
2021/01/04	0	0.00	40	14.10	14.25	-40	3,993	-1.00%
2020/12/31	0	0.00	10	14.10	14.10	-10	3,966	-0.25%
2020/12/30	5	14.20	0	0.00	14.25	5	3,931	0.13%
2020/12/29	10	14.48	5	14.70	14.50	5	3,900	0.13%
2020/12/28	36	14.64	35	14.86	14.85	1	3,815	0.03%
2020/12/23	2	14.15	5	14.20	14.15	-3	3,468	-0.09%
2020/12/21	0	0.00	1	13.60	13.60	-1	3,323	-0.03%
2020/12/18	10	13.80	0	0.00	13.70	10	3,302	0.30%
2020/12/15	0	0.00	17	14.10	13.65	-17	3,289	-0.52%
2020/12/11	16	14.05	1	14.00	13.60	15	3,222	0.47%
2020/12/10	10	14.10	0	0.00	13.95	10	3,164	0.32%
2020/12/09	2	14.33	0	0.00	14.10	2	3,119	0.06%
2020/12/07	6	14.26	3	14.73	14.25	3	3,048	0.10%
2020/12/04	22	14.50	14	14.23	14.50	8	2,894	0.28%
2020/12/03	2	13.70	1	13.70	13.65	1	2,678	0.04%
2020/12/02	6	13.85	1	14.20	13.90	5	2,725	0.18%
2020/12/01	2	14.35	1	14.35	14.30	1	2,750	0.04%
2020/11/30	5	13.45	0	0.00	13.70	5	2,681	0.19%
2020/11/27	10	12.75	0	0.00	12.95	10	2,474	0.40%
2020/11/26	6	12.75	2	12.80	12.70	4	2,480	0.16%
2020/11/23	4	12.50	0	0.00	12.65	4	2,395	0.17%
2020/11/20	18	12.90	10	13.23	12.65	8	2,329	0.34%
2020/11/19	25	12.55	24	12.60	12.90	1	1,896	0.05%
2020/11/11	1	11.30	1	11.40	11.35	0	1,627	0.00%
2020/11/06	0	0.00	1	11.10	11.10	-1	1,622	-0.06%
2020/11/04	0.1	11.30	0	0.00	11.15	0.1	1,658	0.01%
2020/10/21	0	0.00	1	11.60	11.70	-1	1,848	-0.05%
2020/10/19	0	0.00	3	11.60	11.80	-3	1,858	-0.16%
2020/10/15	3	12.25	0	0.00	11.80	3	1,877	0.16%
2020/10/14	1	11.70	1	11.75	11.85	0	1,837	0.00%
2020/10/08	0	0.00	3.4	11.20	11.25	-3.4	1,845	-0.18%
2020/09/25	3	10.60	0	0.00	10.65	3	2,363	0.13%
2020/09/21	2	12.05	2	12.30	12.00	0	2,356	0.00%
2020/09/16	0	0.00	4	11.88	11.85	-4	2,339	-0.17%
2020/09/15	1	11.85	0	0.00	11.80	1	2,358	0.04%
2020/09/11	2	11.80	0	0.00	11.60	2	2,413	0.08%
2020/09/10	2	11.95	0	0.00	11.90	2	2,400	0.08%
2020/09/09	0	0.00	2	12.25	12.20	-2	2,363	-0.08%
2020/09/08	2	11.90	0	0.00	11.90	2	2,353	0.08%
2020/09/07	3	12.35	3	12.45	12.15	0	2,355	0.00%
2020/09/04	23	12.35	2	12.50	12.50	21	2,284	0.92%
2020/09/03	0	0.00	2	12.25	11.85	-2	2,171	-0.09%
2020/08/14	5	11.20	0	0.00	11.30	5	2,038	0.25%
2020/08/06	0	0.00	5	11.55	11.60	-5	2,045	-0.24%
2020/08/05	0	0.00	5	11.90	11.85	-5	2,041	-0.24%
2020/07/31	5	11.85	0	0.00	12.00	5	2,039	0.25%
2020/07/28	0	0.00	30	10.60	10.75	-30	1,958	-1.53%
2020/07/27	0	0.00	35	11.20	11.20	-35	1,951	-1.79%
2020/07/17	15	11.88	0	0.00	11.55	15	2,006	0.75%
2020/07/16	0	0.00	2	11.65	11.60	-2	1,998	-0.10%
2020/07/13	0	0.00	2	12.10	12.20	-2	2,016	-0.10%
2020/07/09	11	12.24	0	0.00	12.25	11	1,988	0.55%
2020/07/08	44	12.84	10	12.90	12.65	34	1,940	1.75%
2020/06/15	1	10.40	0	0.00	10.30	1	1,700	0.06%
2020/06/12	1	10.40	0	0.00	10.65	1	1,715	0.06%
2020/06/11	3	11.10	0	0.00	10.85	3	1,733	0.17%
2020/06/09	2	11.23	0	0.00	11.10	2	1,772	0.11%
2020/05/28	0	0.00	1	10.45	10.30	-1	1,875	-0.05%
2020/05/18	0	0.00	5	10.45	10.35	-5	1,889	-0.26%
2020/05/07	0	0.00	1	11.50	11.60	-1	1,826	-0.05%
2020/04/30	2	11.65	2	11.75	11.75	0	1,808	0.00%
2020/04/21	1	10.90	0	0.00	10.85	1	1,784	0.06%
2020/04/14	0	0.00	5	10.75	10.80	-5	1,811	-0.28%
2020/04/09	0	0.00	5	10.35	10.35	-5	1,909	-0.26%
2020/04/07	10	10.30	0	0.00	10.15	10	2,007	0.50%
2020/04/06	5	10.15	0	0.00	10.00	5	1,996	0.25%
2020/04/01	2	10.05	2	10.05	9.84	0	1,973	0.00%
2020/03/26	5	8.65	5	8.72	8.89	0	1,865	0.00%
2020/03/20	0	0.00	10	8.10	7.93	-10	1,909	-0.52%
2020/03/19	5	7.66	10	7.68	7.66	-5	1,914	-0.26%
2020/03/18	10	9.14	0	0.00	8.51	10	1,893	0.53%
2020/03/17	5	9.33	3	9.32	9.20	2	1,863	0.11%
2020/03/16	0	0.00	1	10.45	10.20	-1	1,821	-0.05%
2020/03/12	4	11.60	1	11.85	11.60	3	1,760	0.17%
2020/03/11	1	12.90	0	0.00	12.70	1	1,717	0.06%
2020/03/06	0	0.00	3	13.72	13.70	-3	1,661	-0.18%
2020/03/05	3	13.72	1	13.65	13.95	2	1,566	0.13%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/02/24	0	0.00	4	13.80	13.80	-4	1,438	-0.28%
2020/02/21	6	14.00	3	14.00	14.00	3	1,446	0.21%
2020/02/19	5	14.25	0	0.00	14.20	5	1,435	0.35%
2020/02/17	0	0.00	10	14.18	14.10	-10	1,436	-0.70%
2020/02/14	5	14.06	0	0.00	14.10	5	1,474	0.34%
2020/02/11	0	0.00	1	14.20	14.15	-1	1,484	-0.07%
2020/02/07	1	14.25	0	0.00	14.15	1	1,474	0.07%
2020/02/06	5	14.30	0	0.00	14.50	5	1,466	0.34%
2020/02/05	4	14.25	0	0.00	14.25	4	1,462	0.27%
2020/01/16	2	16.85	0	0.00	16.85	2	1,412	0.14%
2020/01/14	0	0.00	10	16.80	16.75	-10	1,386	-0.72%
2020/01/13	10	16.45	0	0.00	16.50	10	1,318	0.76%
2020/01/10	1	15.85	1	15.95	15.80	0	1,292	0.00%
2020/01/09	0	0.00	2	16.05	15.75	-2	1,295	-0.15%
2020/01/07	0	0.00	1	16.20	16.15	-1	1,274	-0.08%
2020/01/03	3	16.40	0	0.00	16.65	3	1,230	0.24%
2020/01/02	0	0.00	9	16.46	16.50	-9	1,195	-0.75%
2019/12/23	1	15.25	0	0.00	15.15	1	1,253	0.08%
2019/12/20	5	15.42	0	0.00	15.40	5	1,256	0.40%
2019/12/18	0	0.00	11	15.47	15.65	-11	1,299	-0.85%
2019/12/16	10	14.85	2	15.30	15.25	8	1,236	0.65%
2019/12/09	0	0.00	5	15.10	15.00	-5	1,145	-0.44%
2019/12/04	0	0.00	5	14.75	14.75	-5	1,129	-0.44%
2019/11/26	2	15.10	0	0.00	14.95	2	1,223	0.16%
2019/11/18	5	14.80	0	0.00	14.90	5	1,175	0.43%
2019/11/05	0	0.00	2	16.85	16.80	-2	1,135	-0.18%
2019/11/01	2	16.45	1	16.45	16.45	1	1,166	0.09%
2019/10/29	1	17.55	1	17.65	17.10	0	1,167	0.00%
2019/10/28	1	17.45	0	0.00	17.40	1	1,168	0.09%
2019/10/23	2	17.70	2	17.85	17.65	0	1,186	0.00%
2019/10/22	3	17.65	0	0.00	17.60	3	1,185	0.25%
2019/10/18	1	17.60	6	17.62	17.55	-5	1,205	-0.41%
2019/10/14	0	0.00	17	17.75	17.65	-17	1,231	-1.38%
2019/10/08	3	18.23	5	18.00	17.80	-2	1,239	-0.16%
2019/10/04	6	18.88	0	0.00	18.65	6	1,205	0.50%
2019/10/03	2	18.00	1	18.60	18.60	1	1,118	0.09%
2019/10/02	1	18.10	2	18.20	18.15	-1	1,111	-0.09%
2019/09/26	2	18.05	0	0.00	17.90	2	1,131	0.18%
2019/09/25	5	18.15	0	0.00	18.10	5	1,204	0.42%
2019/09/24	2	18.35	2	18.50	18.30	0	1,206	0.00%
2019/09/23	0	0.00	11	18.15	18.20	-11	1,185	-0.93%
2019/09/20	1	17.50	0	0.00	17.40	1	1,136	0.09%
2019/09/18	0	0.00	1	17.60	17.50	-1	1,172	-0.09%
2019/09/12	2	17.80	2	17.65	17.80	0	1,188	0.00%
2019/09/06	1	18.35	1	18.05	18.25	0	1,228	0.00%
2019/09/02	10	18.25	0	0.00	18.30	10	1,243	0.80%
2019/08/30	5	17.80	6.1	17.98	18.10	-1.1	1,247	-0.09%
2019/08/29	0	0.00	2	17.28	17.40	-2	1,213	-0.16%
2019/08/14	1	17.35	1	17.25	17.05	0	1,348	0.00%
2019/08/12	0	0.00	1	16.35	16.45	-1	1,350	-0.07%
2019/08/01	0	0.00	1	18.00	17.85	-1	1,416	-0.07%
2019/07/31	2	18.13	0	0.00	18.10	2	1,424	0.14%
2019/07/30	0	0.00	1	18.20	18.15	-1	1,432	-0.07%
2019/07/29	0	0.00	1	18.60	18.55	-1	1,463	-0.07%
2019/07/26	0	0.00	2	18.68	18.65	-2	1,474	-0.14%
2019/07/24	0	0.00	1	18.35	18.25	-1	1,561	-0.06%
2019/07/23	0	0.00	1	18.45	18.35	-1	1,611	-0.06%
2019/07/22	5	17.85	3	17.95	17.80	2	1,642	0.12%
2019/07/19	7	18.13	0	0.00	18.00	7	1,675	0.42%
2019/07/18	3	18.25	0	0.00	18.05	3	1,809	0.17%
2019/07/12	2	18.70	0	0.00	18.60	2	2,396	0.08%
2019/07/08	1	18.95	0	0.00	18.95	1	2,886	0.03%
2019/07/04	3	19.38	0	0.00	19.35	3	3,025	0.10%
2019/07/02	0	0.00	1	19.75	19.95	-1	3,071	-0.03%
2019/06/27	1	18.95	1	18.95	18.95	0	3,214	0.00%
2019/06/12	0	0.00	0.4	19.20	19.20	-0.4	4,474	-0.01%
2019/06/05	0	0.00	1	19.30	19.10	-1	4,921	-0.02%
2019/05/30	1	18.90	2	18.78	18.75	-1	5,667	-0.02%
2019/05/23	1	17.90	1	18.05	17.90	0	6,798	0.00%
2019/05/14	0	0.00	2	17.50	18.15	-2	8,557	-0.02%
2019/05/13	0	0.00	2	18.30	17.75	-2	8,610	-0.02%
2019/05/08	1	18.80	3	18.90	18.90	-2	8,707	-0.02%
2019/05/07	1	19.25	0	0.00	19.10	1	8,754	0.01%
2019/05/06	2	18.90	2	19.10	18.90	0	8,890	0.00%
2019/05/03	2	19.50	1	19.50	19.50	1	8,868	0.01%
2019/04/30	2	19.30	0	0.00	19.30	2	8,840	0.02%
2019/04/29	3	20.07	1	20.05	20.00	2	8,788	0.02%
2019/04/26	1	20.70	6	20.51	20.55	-5	8,746	-0.06%
2019/04/25	2	20.78	3	21.07	20.95	-1	8,709	-0.01%
2019/04/24	10	21.07	14	21.23	20.85	-4	8,691	-0.05%
2019/04/23	39	21.87	9	21.96	21.65	30	8,579	0.35%
2019/04/22	5	21.45	6	21.58	21.65	-1	8,170	-0.01%
2019/04/17	8	21.52	5	21.50	21.30	3	7,997	0.04%
2019/04/16	7	21.91	7	22.13	21.85	0	7,921	0.00%
2019/04/15	13	21.56	12	21.57	21.60	1	7,713	0.01%
2019/04/12	1	21.00	5	21.15	20.55	-4	7,600	-0.05%
2019/04/11	2	21.65	5	21.62	21.10	-3	7,598	-0.04%
2019/04/10	3	21.08	3	21.37	21.45	0	7,498	0.00%
2019/04/09	5	21.35	2	21.20	21.10	3	7,482	0.04%
2019/04/08	0	0.00	7	21.19	21.10	-7	7,475	-0.09%
2019/04/03	4	21.35	1	21.45	21.15	3	7,446	0.04%
2019/04/02	5	21.00	14	20.87	20.80	-9	7,366	-0.12%
2019/04/01	3	20.53	2	20.60	20.40	1	7,315	0.01%
2019/03/28	1	20.45	0	0.00	20.40	1	7,281	0.01%
2019/03/27	1	21.15	2	21.00	20.85	-1	7,371	-0.01%
2019/03/26	38	21.67	28.7	21.67	21.30	9.3	7,649	0.12%
2019/03/25	1	20.55	1	20.70	21.05	0	7,476	0.00%
2019/03/22	4	21.76	28	21.64	21.30	-24	7,428	-0.32%
2019/03/21	4	21.64	5	21.92	22.15	-1	7,226	-0.01%
2019/03/20	0	0.00	2	21.10	20.90	-2	7,022	-0.03%
2019/03/19	5	20.95	0	0.00	20.75	5	7,005	0.07%
2019/03/18	24	21.27	6	21.22	21.15	18	6,945	0.26%
2019/03/15	1	20.60	3	20.60	20.70	-2	6,757	-0.03%
2019/03/14	9	20.51	0	0.00	20.55	9	6,726	0.13%
2019/03/13	26	21.30	25	20.78	20.70	1	6,777	0.01%
2019/03/12	1	20.45	2	20.48	20.30	-1	6,556	-0.02%
2019/03/08	1	20.60	0	0.00	20.50	1	6,674	0.01%
2019/03/07	2	20.90	8	20.95	20.80	-6	6,451	-0.09%
2019/03/06	5	20.60	11	20.77	20.75	-6	6,282	-0.10%
2019/03/05	1	20.60	1	20.80	20.50	0	6,401	0.00%
2019/03/04	23	20.80	2	20.65	20.90	21	6,402	0.33%
2019/02/27	15	20.82	18	20.61	20.60	-3	6,134	-0.05%
2019/02/26	1	19.90	0	0.00	19.90	1	5,759	0.02%
2019/02/25	4	20.26	0	0.00	20.20	4	5,731	0.07%
2019/02/22	15	20.70	7	20.63	20.25	8	5,680	0.14%
2019/02/21	1	20.25	2	20.33	20.60	-1	5,529	-0.02%
2019/02/20	2	20.18	2	20.35	20.15	0	5,470	0.00%
2019/02/19	4	20.06	4	19.83	19.90	0	5,320	0.00%
2019/02/18	23	21.37	45	20.60	20.30	-22	5,299	-0.42%
2019/02/15	64	19.78	63	19.87	19.75	1	5,062	0.02%
2019/02/14	29	19.08	21	18.91	19.55	8	4,542	0.18%
2019/02/13	10	17.56	11	17.79	17.80	-1	4,384	-0.02%
2019/02/12	0	0.00	2	17.60	17.60	-2	4,524	-0.04%
2019/01/30	6	17.33	1	17.20	17.00	5	4,689	0.11%
2019/01/29	1	16.95	0	0.00	17.05	1	4,771	0.02%
2019/01/28	5	16.96	3	17.15	17.05	2	4,912	0.04%
2019/01/25	2	17.05	1	17.15	17.10	1	5,187	0.02%
2019/01/23	0	0.00	2	16.40	16.40	-2	5,304	-0.04%
2019/01/15	1	16.30	5	16.41	16.55	-4	5,809	-0.07%
2019/01/14	4	16.10	2	16.45	15.90	2	5,862	0.03%
2019/01/10	0	0.00	8	16.42	16.25	-8	5,909	-0.14%
2019/01/09	0	0.00	7	16.51	16.40	-7	5,954	-0.12%
2019/01/07	0	0.00	2	16.30	16.40	-2	6,030	-0.03%
2019/01/03	0	0.00	8	16.29	16.20	-8	6,201	-0.13%
2019/01/02	0	0.00	4	16.20	16.15	-4	6,367	-0.06%
2018/12/28	1	16.25	0	0.00	16.05	1	6,500	0.02%
2018/12/27	5	16.60	0	0.00	16.50	5	6,529	0.08%
2018/12/26	10	16.78	5	16.40	16.35	5	6,578	0.08%
2018/12/25	2	16.60	2	16.48	16.50	0	6,623	0.00%
2018/12/24	4	17.18	3	17.18	17.15	1	6,751	0.01%
2018/12/22	2	17.10	2	17.20	17.15	0	6,778	0.00%
2018/12/21	0	0.00	1	17.40	17.30	-1	6,885	-0.01%
2018/12/20	5	17.47	1	17.30	17.15	4	7,010	0.06%
2018/12/19	14	18.54	16	18.72	18.35	-2	6,916	-0.03%
2018/12/18	0	0.00	1	17.50	17.50	-1	6,619	-0.02%
2018/12/17	2	17.05	0	0.00	17.05	2	6,574	0.03%
2018/12/14	0	0.00	3	16.65	16.90	-3	6,543	-0.05%
2018/12/13	10	17.15	10	17.20	17.10	0	6,541	0.00%
2018/12/11	1	16.85	2	17.00	16.85	-1	6,585	-0.02%
2018/12/10	4	16.93	1	16.70	16.70	3	6,789	0.04%
2018/12/07	0	0.00	1	17.50	17.40	-1	6,846	-0.01%
2018/12/06	4	17.70	2	17.35	16.80	2	6,864	0.03%
2018/12/05	3	18.05	0	0.00	18.30	3	6,779	0.04%
2018/12/04	3	18.80	5	18.97	18.50	-2	6,829	-0.03%
2018/11/30	2	18.00	1	17.80	17.85	1	6,647	0.02%
2018/11/29	10	17.77	3	18.00	17.60	7	6,593	0.11%
2018/11/28	6	17.78	6	17.83	17.70	0	6,479	0.00%
2018/11/22	2	17.00	2	17.15	16.65	0	6,292	0.00%
2018/11/20	9	17.11	0	0.00	16.80	9	6,274	0.14%
2018/11/19	5	16.80	9	17.07	17.10	-4	6,144	-0.07%
2018/11/16	1	16.70	20	16.86	16.55	-19	6,064	-0.31%
2018/11/15	10	16.70	1	17.15	16.50	9	6,016	0.15%
2018/11/14	1	16.85	1	16.90	17.00	0	5,907	0.00%
2018/11/13	2	16.93	0	0.00	17.00	2	5,903	0.03%
2018/11/12	2	16.83	3	16.85	16.80	-1	5,826	-0.02%
2018/11/09	3	17.15	10	16.25	17.15	-7	5,681	-0.12%
2018/11/08	15	16.77	6	16.55	16.45	9	5,594	0.16%
2018/11/06	1	16.60	1	17.00	16.30	0	5,555	0.00%
2018/11/05	18	16.76	4	16.84	16.70	14	5,505	0.25%
2018/11/02	8	16.03	4	16.44	16.70	4	5,372	0.07%
2018/11/01	1	15.20	3	15.42	15.60	-2	5,116	-0.04%
2018/10/31	3	15.50	1	15.30	15.30	2	5,056	0.04%
2018/10/30	0	0.00	2	14.70	15.20	-2	4,960	-0.04%
2018/10/29	34	14.08	49	14.18	14.70	-15	4,883	-0.31%
2018/10/26	10	13.70	4	13.94	13.95	6	4,903	0.12%
2018/10/25	4	14.10	8	14.00	13.60	-4	4,938	-0.08%
2018/10/22	3	14.55	5	14.93	15.60	-2	4,969	-0.04%
2018/10/17	24	14.96	14	14.98	14.70	10	5,450	0.18%
2018/10/16	2	15.15	2	15.20	15.10	0	5,724	0.00%
2018/10/12	3	14.57	1	14.15	14.75	2	6,200	0.03%
2018/10/11	4	15.25	1	15.40	15.25	3	6,345	0.05%
2018/10/09	1	17.70	0	0.00	16.90	1	6,329	0.02%
2018/10/08	6	19.15	5	19.30	18.30	1	6,201	0.02%
2018/10/04	7	20.49	5	20.55	20.40	2	6,228	0.03%
2018/10/03	1	19.95	2	20.30	20.30	-1	6,317	-0.02%
2018/10/02	4	21.14	2	21.35	20.35	2	6,449	0.03%
2018/10/01	1	21.35	1	21.45	21.55	0	6,685	0.00%
2018/09/28	21	21.60	0	0.00	21.60	21	6,984	0.30%
2018/09/27	22	21.89	22	21.69	21.60	0	6,970	0.00%
2018/09/21	1	20.55	1	20.45	20.35	0	7,004	0.00%
2018/09/20	1	20.00	0	0.00	19.90	1	7,220	0.01%
2018/09/19	1	20.40	1	20.30	20.05	0	7,458	0.00%
2018/09/17	1	20.75	0	0.00	20.75	1	8,141	0.01%
2018/09/14	3	20.93	2	21.08	21.60	1	8,374	0.01%
2018/09/13	1	19.65	4	20.21	20.55	-3	8,871	-0.03%
2018/09/11	0	0.00	1	19.70	20.20	-1	10,171	-0.01%
2018/09/10	2	20.30	1	19.80	19.50	1	10,344	0.01%
2018/09/06	5	22.80	0	0.00	22.80	5	10,366	0.05%
2018/09/03	0	0.00	8	23.39	23.10	-8	10,461	-0.08%
2018/08/31	14	24.45	6	24.23	24.00	8	10,473	0.08%
2018/08/30	2	23.50	4	23.58	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	2	23.20	23.25	-2	10,383	-0.02%
2018/08/23	0	0.00	1	22.55	22.35	-1	10,675	-0.01%
2018/08/16	0	0.00	2	22.80	22.55	-2	11,174	-0.02%
2018/08/15	7	22.71	3	22.30	22.25	4	11,171	0.04%
2018/08/14	0	0.00	2	23.38	23.35	-2	11,104	-0.02%
2018/08/13	9	22.83	6	23.18	22.75	3	11,218	0.03%
2018/08/10	5	25.85	0	0.00	24.80	5	11,066	0.05%
2018/08/09	0	0.00	3	25.80	25.80	-3	11,022	-0.03%
2018/08/08	5	26.60	2	26.85	26.10	3	11,075	0.03%
2018/08/07	1	26.80	3	27.03	26.80	-2	11,112	-0.02%
2018/08/06	11	27.10	5	27.50	26.80	6	11,158	0.05%
2018/08/03	7	27.29	97	26.56	27.80	-90	11,206	-0.80%
2018/08/02	8	27.58	5	27.53	27.10	3	11,191	0.03%
2018/07/31	2	28.75	22	28.98	28.75	-20	11,093	-0.18%
2018/07/30	8	28.97	0	0.00	28.60	8	11,145	0.07%
2018/07/27	0	0.00	3	29.40	29.50	-3	11,101	-0.03%
2018/07/26	31	29.28	5	29.44	28.75	26	11,048	0.24%
2018/07/25	7	29.63	5	29.90	29.20	2	10,983	0.02%
2018/07/24	13	29.80	13	29.98	29.75	0	10,894	0.00%
2018/07/23	17	29.35	12	29.74	29.00	5	10,692	0.05%
2018/07/20	34	29.28	55	29.36	30.25	-21	10,404	-0.20%
2018/07/19	51	28.13	5	28.31	28.50	46	9,941	0.46%
2018/07/18	83	28.43	36	28.70	28.15	47	9,977	0.47%
2018/07/17	3	27.38	2	27.55	27.50	1	9,791	0.01%
2018/07/16	1	28.10	0	0.00	27.75	1	9,749	0.01%
2018/07/13	4	29.04	8	28.69	28.50	-4	9,704	-0.04%
2018/07/12	3	28.40	4	28.68	28.20	-1	9,610	-0.01%
2018/07/11	15	28.91	2	28.93	28.70	13	9,559	0.14%
2018/07/10	8	28.48	8	28.66	28.80	0	9,516	0.00%
2018/07/09	24	29.21	29	29.09	28.90	-5	9,332	-0.05%
2018/07/06	12	27.80	16	27.88	29.10	-4	8,951	-0.04%
2018/07/05	2	26.73	7	27.29	26.70	-5	8,674	-0.06%
2018/07/04	7	26.98	1	27.55	26.40	6	8,667	0.07%
2018/07/03	6	27.95	1	28.10	27.10	5	8,645	0.06%
2018/07/02	2	28.50	2	28.80	28.30	0	8,549	0.00%
2018/06/29	7	28.91	11	28.82	28.70	-4	8,516	-0.05%
2018/06/28	18	28.96	11	28.92	27.90	7	8,497	0.08%
2018/06/27	21	28.41	31	28.39	29.25	-10	8,282	-0.12%
2018/06/26	13	28.74	11	28.60	28.40	2	7,862	0.03%
2018/06/25	24	29.12	10	30.25	27.90	14	7,912	0.18%
2018/06/22	32	31.53	15	31.74	30.00	17	7,719	0.22%
2018/06/21	26	30.60	83	30.62	31.15	-57	7,077	-0.81%
2018/06/20	60	28.12	38	28.29	28.90	22	6,337	0.35%
2018/06/19	2	24.50	4	25.75	26.95	-2	5,755	-0.03%
2018/06/15	2	25.65	2	25.50	25.15	0	5,566	0.00%
2018/06/08	6	26.21	0	0.00	26.00	6	5,461	0.11%
2018/06/04	3	26.80	0	0.00	26.10	3	5,868	0.05%
2018/06/01	5	26.70	0	0.00	26.90	5	5,796	0.09%
2018/05/31	5	28.10	0	0.00	26.50	5	5,749	0.09%
2018/05/30	0	0.00	9	28.84	28.35	-9	5,640	-0.16%
2018/05/29	0	0.00	4	28.90	28.90	-4	5,324	-0.08%
2018/05/24	0	0.00	1	27.10	26.65	-1	5,281	-0.02%
2018/05/23	1	27.20	1	27.00	26.60	0	5,324	0.00%
2018/05/22	2	27.30	0	0.00	27.05	2	5,393	0.04%
2018/05/21	6	27.69	1	27.65	27.80	5	5,422	0.09%
2018/05/17	2	27.45	0	0.00	26.55	2	5,550	0.04%
2018/05/16	5	27.00	40	27.12	27.60	-35	5,693	-0.61%
2018/05/15	5	26.80	25	26.66	26.85	-20	5,781	-0.35%
2018/05/11	0	0.00	6	25.49	26.65	-6	6,014	-0.10%
2018/05/10	0	0.00	2	25.50	25.20	-2	5,914	-0.03%
2018/05/09	2	24.95	0	0.00	24.60	2	5,892	0.03%
2018/05/08	0	0.00	5	24.75	25.05	-5	5,890	-0.08%
2018/05/07	2	24.05	8	24.58	25.05	-6	5,933	-0.10%
2018/05/04	10	24.58	16	24.31	23.90	-6	5,922	-0.10%
2018/05/02	2	24.15	0	0.00	23.70	2	5,947	0.03%
2018/04/30	2	22.85	7	23.11	23.25	-5	5,972	-0.08%
2018/04/25	7	20.98	2	21.35	21.60	5	6,620	0.08%
2018/04/24	2	19.00	2	19.25	20.90	0	6,808	0.00%
2018/04/20	5	22.45	0	0.00	22.65	5	7,062	0.07%
2018/04/17	2	22.20	0	0.00	22.20	2	7,541	0.03%
2018/04/16	1	24.00	4	24.53	23.20	-3	7,687	-0.04%
2018/04/10	8	23.70	0	0.00	23.00	8	9,255	0.09%
2018/04/09	5	24.80	0	0.00	24.35	5	9,832	0.05%
2018/04/03	0	0.00	2	25.90	25.75	-2	10,503	-0.02%
2018/03/31	2	27.10	14.4	27.31	27.20	-12.4	11,562	-0.11%
2018/03/30	2	25.60	6	26.18	25.60	-4	11,431	-0.03%
2018/03/29	2	25.93	2	26.33	25.65	0	11,564	0.00%
2018/03/28	5	26.43	2.1	26.52	25.90	2.9	11,759	0.02%
2018/03/27	0.5	26.05	2	24.70	26.05	-1.5	11,555	-0.01%
2018/03/26	7	23.73	27	23.65	23.70	-20	11,556	-0.17%
2018/03/21	0	0.00	4	27.20	26.80	-4	11,725	-0.03%
2018/03/20	3	26.97	3	26.75	26.80	0	12,025	0.00%
2018/03/19	2	26.68	3	27.02	26.60	-1	12,383	-0.01%
2018/03/16	2	27.13	3	27.45	26.95	-1	12,813	-0.01%
2018/03/15	1	27.55	1	27.95	27.55	0	12,935	0.00%
2018/03/14	1	27.50	1	28.10	27.55	0	13,175	0.00%
2018/03/13	7	27.76	2	28.10	27.65	5	13,221	0.04%
2018/03/12	5	28.27	3	27.87	28.20	2	13,332	0.02%
2018/03/09	7	26.21	0	0.00	26.70	7	13,288	0.05%
2018/03/08	12	27.93	12	28.23	27.55	0	13,430	0.00%
2018/03/06	0	0.00	10	29.00	28.85	-10	13,904	-0.07%
2018/03/05	2	29.35	0	0.00	28.20	2	14,295	0.01%
2018/03/02	4	29.50	4	29.70	29.30	0	14,638	0.00%
2018/02/27	2	30.90	0	0.00	29.90	2	15,070	0.01%
2018/02/26	8	30.41	4	30.76	30.40	4	15,303	0.03%
2018/02/23	2	30.20	2	30.65	30.10	0	15,273	0.00%
2018/02/22	2	29.10	7	30.19	30.50	-5	15,393	-0.03%
2018/02/21	2	28.95	0	0.00	29.70	2	15,313	0.01%
2018/02/12	5	27.54	5	27.56	27.80	0	15,343	0.00%
2018/02/09	5	25.80	5	26.00	26.60	0	15,288	0.00%
2018/02/08	11	29.85	1	29.80	28.65	10	15,097	0.07%
2018/02/07	7	29.83	12	29.98	28.20	-5	14,990	-0.03%
2018/02/06	2	29.35	2	29.70	29.35	0	15,184	0.00%
2018/02/05	21	32.62	8	32.72	32.60	13	14,999	0.09%
2018/02/02	5	35.63	0	0.00	35.45	5	14,916	0.03%
2018/02/01	12	35.48	0	0.00	35.30	12	14,938	0.08%
2018/01/30	5	37.03	3	35.85	35.60	2	15,085	0.01%
2018/01/29	2	36.30	2	35.58	36.30	0	15,087	0.00%
2018/01/26	1	35.20	0	0.00	35.20	1	15,090	0.01%
2018/01/25	12	36.19	0	0.00	35.80	12	15,332	0.08%
2018/01/24	1	36.40	0	0.00	36.05	1	15,375	0.01%
2018/01/23	2	36.78	0	0.00	36.00	2	15,722	0.01%
2018/01/22	13	35.97	0.8	36.90	37.00	12.2	15,884	0.08%
2018/01/19	20	38.84	1	36.65	35.80	19	15,980	0.12%
2018/01/18	5	40.00	4	41.40	39.55	1	15,534	0.01%
2018/01/17	0	0.00	1	40.95	40.95	-1	15,414	-0.01%
2018/01/16	19	42.18	83	42.13	41.30	-64	15,409	-0.42%
2018/01/15	2	40.03	8	39.80	40.10	-6	15,291	-0.04%
2018/01/12	12	41.53	76	41.53	40.25	-64	15,232	-0.42%
2018/01/11	20	40.45	15	39.80	39.80	5	15,086	0.03%
2018/01/10	71	41.07	15	41.03	40.20	56	15,058	0.37%
2018/01/09	6	40.57	4	40.86	41.20	2	15,144	0.01%
2018/01/08	3.8	43.09	3	42.13	40.50	0.8	15,071	0.01%
2018/01/05	18	44.44	6	44.43	44.35	12	14,699	0.08%
2018/01/04	15	44.51	22.8	44.90	44.15	-7.8	14,418	-0.05%
2018/01/03	40	44.08	160	43.34	44.80	-120	13,966	-0.86%	大賣/鉅額交易
2018/01/02	26	38.82	61	39.96	40.75	-35	13,344	-0.26%