達運 (6120)-富邦-花蓮券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股▲0.97%
262人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	0	0.00	2	16.95	17.00	-2	10,955	-0.02%
2024/04/25	20	17.00	0	0.00	16.85	20	11,515	0.17%
2024/04/23	2	16.95	10	17.24	16.70	-8	12,508	-0.06%
2024/04/22	5	16.90	5	16.70	16.80	0	12,501	0.00%
2024/04/19	10	15.35	1	15.70	15.75	9	12,587	0.07%
2024/04/18	1	15.60	2	16.00	15.90	-1	13,006	-0.01%
2024/04/17	6	15.75	0	0.00	15.60	6	14,719	0.04%
2024/04/16	40	15.69	36	15.45	15.60	4	15,102	0.03%
2024/04/15	0	0.00	2	16.40	16.40	-2	15,356	-0.01%
2024/04/12	16	17.06	84	16.89	16.75	-68	15,296	-0.44%
2024/04/11	6	17.30	14	17.40	17.15	-8	15,201	-0.05%
2024/04/10	13	17.57	12	17.69	17.55	1	15,264	0.01%
2024/04/09	17	17.55	5	17.63	17.25	12	15,120	0.08%
2024/04/08	59	18.35	21	18.22	17.90	38	14,805	0.26%
2024/04/03	21	18.24	50	17.99	18.60	-29	13,686	-0.21%
2024/04/02	42	17.18	36	17.23	16.95	6	12,806	0.05%
2024/04/01	0	0.00	5	16.55	16.55	-5	12,262	-0.04%
2024/03/28	0	0.00	9	16.00	16.15	-9	12,089	-0.07%
2024/03/27	1	15.95	20	16.05	15.95	-19	12,044	-0.16%
2024/03/26	33	16.08	10	16.00	15.90	23	12,016	0.19%
2024/03/25	19	16.34	10	16.35	16.25	9	11,947	0.08%
2024/03/22	0	0.00	11	15.95	15.95	-11	11,882	-0.09%
2024/03/20	2	15.75	0	0.00	15.65	2	11,799	0.02%
2024/03/15	2	15.75	0	0.00	15.75	2	11,764	0.02%
2024/03/14	5	15.73	24	15.78	15.65	-19	11,757	-0.16%
2024/03/13	32	16.24	3	16.70	15.95	29	11,681	0.25%
2024/03/12	4	17.00	3.7	16.73	16.95	0.3	11,466	0.00%
2024/03/11	0	0.00	10	16.50	16.50	-10	11,000	-0.09%
2024/03/07	4	15.35	0	0.00	15.35	4	10,660	0.04%
2024/03/06	11	15.65	1	15.80	15.60	10	10,579	0.09%
2024/03/05	5	15.97	5	15.70	16.05	0	10,524	0.00%
2024/03/04	12	15.46	5	15.50	15.50	7	10,356	0.07%
2024/03/01	5	15.50	0	0.00	15.40	5	10,307	0.05%
2024/02/27	20	15.81	0	0.00	15.80	20	10,237	0.20%
2024/02/26	0	0.00	0.5	16.00	16.20	-0.5	10,170	0.00%
2024/02/23	55	16.30	40	16.75	16.20	15	10,157	0.15%
2024/02/22	4	16.49	0	0.00	16.35	4	10,080	0.04%
2024/02/21	44	16.57	0	0.00	16.50	44	10,022	0.44%
2024/02/20	6	16.82	7.6	17.00	16.65	-1.6	9,965	-0.02%
2024/02/19	11	17.18	0	0.00	16.85	11	9,869	0.11%
2024/02/16	11	16.75	20	17.05	17.10	-9	9,692	-0.09%
2024/02/05	4.3	15.42	4	15.75	15.75	0.3	9,238	0.00%
2024/02/02	0	0.00	5	15.60	15.50	-5	9,147	-0.05%
2024/02/01	5	15.30	1	15.50	15.35	4	9,110	0.04%
2024/01/31	3.2	15.54	0	0.00	15.50	3.2	9,015	0.04%
2024/01/29	0	0.00	2	15.65	15.85	-2	8,780	-0.02%
2024/01/26	1	15.80	0	0.00	15.80	1	8,713	0.01%
2024/01/25	7	16.09	1	16.05	15.95	6	8,589	0.07%
2024/01/24	4.4	16.57	2	16.35	16.25	2.4	8,453	0.03%
2024/01/23	2	16.68	1	17.10	16.40	1	8,338	0.01%
2024/01/22	24.2	16.67	7	16.67	16.45	17.2	8,093	0.21%
2024/01/19	44.5	17.22	36	17.10	16.90	8.5	7,868	0.11%
2024/01/18	24	17.24	37	17.23	17.45	-13	7,224	-0.18%
2024/01/17	5	15.96	6	16.22	15.90	-1	6,305	-0.02%
2024/01/16	4	16.60	4	16.51	16.40	0	6,114	0.00%
2024/01/15	10	17.02	5	16.89	16.80	5	5,822	0.09%
2024/01/12	19	16.66	16	16.79	16.80	3	5,465	0.05%
2024/01/11	48	16.78	90	17.14	16.45	-42	4,982	-0.84%
2024/01/10	16	14.78	36	15.49	16.25	-20	3,206	-0.62%
2024/01/09	11	14.88	30	14.97	14.80	-19	2,785	-0.68%
2024/01/08	48	14.14	0	14.10	14.15	48	2,602	1.84%
2024/01/05	20	14.19	11	14.28	14.15	9	2,603	0.35%
2024/01/04	11	14.22	115	14.47	14.15	-104	2,574	-4.04%	大賣/鉅額交易
2024/01/03	0	0.00	2	13.35	13.75	-2	2,566	-0.08%
2024/01/02	3	13.40	0	0.00	13.40	3	2,594	0.12%
2023/12/14	0	0.00	2	13.80	13.70	-2	3,554	-0.06%
2023/12/13	0	0.00	37	13.65	13.55	-37	3,790	-0.98%
2023/12/12	6	13.50	0	0.00	13.70	6	3,975	0.15%
2023/12/06	2	13.85	3	13.88	13.75	-1	4,977	-0.02%
2023/12/05	8	13.80	0	0.00	13.85	8	4,991	0.16%
2023/12/01	0	0.00	1	13.90	13.90	-1	5,055	-0.02%
2023/11/28	0	0.00	43	13.92	13.95	-43	5,055	-0.85%
2023/11/22	11	14.20	1	14.15	14.10	10	5,085	0.20%
2023/11/21	2	14.05	0	0.00	14.05	2	5,030	0.04%
2023/11/20	0	0.00	1	13.90	13.90	-1	5,056	-0.02%
2023/11/17	0	0.00	3	13.75	13.75	-3	5,101	-0.06%
2023/11/16	1	13.55	0	0.00	13.60	1	5,154	0.02%
2023/11/14	3	13.50	0	0.00	13.40	3	5,191	0.06%
2023/11/10	4	13.48	0	0.00	13.40	4	5,277	0.08%
2023/11/09	6	13.55	0	0.00	13.55	6	5,324	0.11%
2023/11/07	5	13.95	0	0.00	13.90	5	5,473	0.09%
2023/11/06	7	14.00	0	0.00	14.10	7	5,703	0.12%
2023/11/03	10	14.10	0	0.00	13.90	10	5,876	0.17%
2023/11/02	30	14.15	10	14.45	14.10	20	5,977	0.33%
2023/10/30	0	0.00	1	13.95	13.95	-1	6,089	-0.02%
2023/10/27	4	14.15	0	0.00	13.95	4	6,108	0.07%
2023/10/26	15	14.18	0	0.00	14.10	15	6,188	0.24%
2023/10/25	4	14.45	0	0.00	14.45	4	6,233	0.06%
2023/10/24	2	14.10	0	0.00	14.15	2	6,379	0.03%
2023/10/23	0	0.00	47	13.76	14.00	-47	6,551	-0.72%
2023/10/20	8	13.52	0	0.00	13.50	8	6,653	0.12%
2023/10/19	16	13.72	0	0.00	13.80	16	6,736	0.24%
2023/10/18	39	13.99	22	14.15	13.90	17	6,942	0.24%
2023/10/17	12	14.15	4	14.20	14.15	8	7,104	0.11%
2023/10/16	33	14.56	0	0.00	14.30	33	7,417	0.44%
2023/10/12	2	14.90	0	0.00	14.85	2	7,571	0.03%
2023/10/11	19	15.23	1	14.95	14.75	18	7,913	0.23%
2023/10/06	1	16.20	0	0.00	15.90	1	8,521	0.01%
2023/10/05	2	16.25	13	16.53	16.30	-11	9,007	-0.12%
2023/10/04	1	16.20	7	15.80	16.20	-6	9,543	-0.06%
2023/10/03	0	0.00	102	15.81	16.05	-102	9,820	-1.04%	大賣/鉅額交易
2023/09/28	20	16.00	15	16.10	15.80	5	9,746	0.05%
2023/09/27	16	15.90	1	15.80	15.90	15	9,694	0.15%
2023/09/26	0	0.00	2	15.85	15.80	-2	9,679	-0.02%
2023/09/25	15	16.01	13	16.05	16.05	2	9,699	0.02%
2023/09/22	0	0.00	15	15.81	16.00	-15	9,645	-0.16%
2023/09/21	2	15.70	2	15.50	15.45	0	9,548	0.00%
2023/09/20	0	0.00	4	15.45	15.55	-4	9,535	-0.04%
2023/09/19	10	16.00	1	15.70	15.85	9	9,608	0.09%
2023/09/18	4	16.18	6.3	16.41	16.10	-2.3	9,959	-0.02%
2023/09/15	5	15.65	0	0.00	15.55	5	10,661	0.05%
2023/09/14	121	15.73	32	15.90	15.70	89	10,989	0.81%	大買/
2023/09/13	0	0.00	1	15.30	14.95	-1	11,493	-0.01%
2023/09/12	36	15.65	33	15.05	14.50	3	11,354	0.03%
2023/09/11	0	0.00	16	15.50	15.50	-16	10,920	-0.15%
2023/09/08	4	14.10	0	0.00	14.10	4	10,897	0.04%
2023/09/06	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/09/05	4	14.89	0	0.00	14.95	4	10,846	0.04%
2023/09/01	2	14.90	0	0.00	14.90	2	10,824	0.02%
2023/08/30	3	14.50	0	0.00	14.75	3	10,924	0.03%
2023/08/28	0	0.00	10	14.30	14.40	-10	10,894	-0.09%
2023/08/25	10	14.73	0	0.00	14.70	10	10,884	0.09%
2023/08/24	16	14.96	0	0.00	14.85	16	10,970	0.15%
2023/08/22	3	14.60	0	0.00	14.60	3	10,845	0.03%
2023/08/18	5	15.00	0	0.00	15.10	5	10,763	0.05%
2023/08/17	0	0.00	18	15.34	15.45	-18	10,708	-0.17%
2023/08/11	6	15.08	7	15.31	15.30	-1	10,457	-0.01%
2023/08/10	14	14.51	1	14.10	14.70	13	10,312	0.13%
2023/08/09	15	15.12	0	0.00	15.10	15	10,074	0.15%
2023/08/04	7	16.25	0	0.00	16.25	7	9,731	0.07%
2023/07/31	5	16.50	11	16.66	16.65	-6	9,576	-0.06%
2023/07/28	1	16.75	0	0.00	16.95	1	9,484	0.01%
2023/07/27	1	17.25	5	17.22	17.20	-4	9,398	-0.04%
2023/07/26	10	16.46	15	16.42	16.45	-5	9,213	-0.05%
2023/07/25	5	17.45	5	17.60	17.65	0	8,969	0.00%
2023/07/24	2	17.68	0	0.00	17.25	2	8,812	0.02%
2023/07/21	17	18.02	5	17.70	17.70	12	8,670	0.14%
2023/07/20	6	18.91	0	0.00	18.90	6	8,434	0.07%
2023/07/19	2	18.63	7	19.19	19.20	-5	8,219	-0.06%
2023/07/18	0	0.00	22	18.76	18.20	-22	7,875	-0.28%
2023/07/17	4	18.90	31.2	19.15	18.95	-27.2	7,689	-0.35%
2023/07/14	14	19.21	10	18.80	18.75	4	7,505	0.05%
2023/07/13	7	19.54	5	20.00	19.15	2	7,164	0.03%
2023/07/12	0.4	18.25	12	18.53	18.90	-11.6	6,415	-0.18%
2023/07/11	0	0.00	10	17.63	17.70	-10	5,935	-0.17%
2023/07/10	0	0.00	15	16.66	17.50	-15	5,248	-0.29%
2023/07/07	0	0.00	1	15.60	15.95	-1	4,908	-0.02%
2023/07/06	3	15.40	1	15.60	15.40	2	4,824	0.04%
2023/07/05	0	0.00	1	15.25	15.20	-1	4,789	-0.02%
2023/07/04	3	15.00	0	0.00	14.90	3	4,762	0.06%
2023/07/03	6	15.60	5	15.55	15.25	1	4,747	0.02%
2023/06/30	4	15.00	2	15.15	15.15	2	4,708	0.04%
2023/06/29	0.1	14.95	1	14.90	14.70	-0.9	4,689	-0.02%
2023/06/27	7	14.54	25	14.33	14.40	-18	4,644	-0.39%
2023/06/26	74	15.67	7	15.56	15.25	67	4,497	1.49%
2023/06/21	18	16.20	54	16.03	15.85	-36	4,000	-0.90%
2023/06/20	0	0.00	9	14.44	15.55	-9	3,047	-0.30%
2023/06/19	149	14.79	106	13.69	14.15	43	2,575	1.67%	大買/大賣/
2023/06/16	2	13.55	2	13.55	13.55	0	1,831	0.00%
2023/06/15	0	0.00	5	11.96	12.35	-5	1,761	-0.28%
2023/06/14	0	0.00	3	11.15	11.25	-3	1,665	-0.18%
2023/06/08	3	10.65	0	0.00	10.60	3	1,567	0.19%
2023/05/31	2	10.80	0	0.00	10.80	2	1,457	0.14%
2023/05/30	0	0.00	3	11.00	10.65	-3	1,441	-0.21%
2023/05/24	0	0.00	1	10.60	10.70	-1	1,424	-0.07%
2023/05/22	0	0.00	0.4	10.45	10.45	-0.4	1,463	-0.02%
2023/05/19	0	0.00	0.4	10.40	10.30	-0.4	1,518	-0.02%
2023/05/18	0	0.00	0.3	10.55	10.35	-0.3	1,525	-0.02%
2023/05/17	0	0.00	4	10.39	10.40	-4	1,528	-0.26%
2023/05/12	2	10.00	0	0.00	10.05	2	1,578	0.13%
2023/05/09	1	10.15	0	0.00	10.15	1	1,625	0.06%
2023/04/21	3	10.40	0	0.00	10.40	3	1,637	0.18%
2023/04/20	2	10.85	0	0.00	10.65	2	1,608	0.12%
2023/04/19	0	0.00	1	11.15	11.10	-1	1,569	-0.06%
2023/04/14	0	0.00	4	11.13	11.15	-4	1,448	-0.28%
2023/04/06	0	10.65	0	0.00	10.80	0	1,309	0.00%
2023/03/27	1	10.65	2	10.65	10.65	-1	1,253	-0.08%
2023/03/24	0	0.00	10	10.55	10.60	-10	1,246	-0.80%
2023/03/21	0	0.00	4	10.50	10.60	-4	1,145	-0.35%
2023/03/20	1	10.00	0	0.00	10.00	1	1,074	0.09%
2023/03/17	0	0.00	1	10.05	10.05	-1	1,076	-0.09%
2023/03/13	1	10.00	1	10.10	10.00	0	1,082	0.00%
2023/03/10	1	10.00	1	10.10	10.15	0	1,076	0.00%
2023/03/03	0	0.00	0.3	10.41	10.25	-0.3	1,034	-0.03%
2023/02/23	0	0.00	3	10.45	10.30	-3	964	-0.31%
2023/02/21	2	10.00	2	10.15	10.05	0	891	0.00%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	1	10.00	4	10.04	9.99	-3	841	-0.36%
2023/02/14	0	0.00	1	9.80	9.78	-1	782	-0.13%
2023/02/08	0	9.70	3	9.58	9.63	-3	719	-0.42%
2023/01/16	1	8.61	1	8.70	8.70	0	625	0.00%
2022/12/12	0	0.00	1	9.00	8.98	-1	810	-0.12%
2022/11/24	0.2	9.16	0	0.00	9.13	0.2	1,201	0.02%
2022/11/10	0.1	9.03	0	0.00	8.95	0.1	1,346	0.01%
2022/09/29	0	0.00	1.1	8.42	8.59	-1.1	1,689	-0.07%
2022/09/28	1	8.27	0	0.00	8.23	1	1,702	0.06%
2022/09/26	0.1	8.93	0	0.00	8.59	0.1	1,707	0.00%
2022/09/21	0.1	9.21	0	0.00	9.18	0.1	1,732	0.00%
2022/09/19	0.1	9.44	0	0.00	9.31	0.1	1,773	0.01%
2022/09/16	0.1	9.50	0	0.00	9.45	0.1	1,783	0.00%
2022/09/14	0.1	9.48	0	0.00	9.43	0.1	1,837	0.00%
2022/09/12	0.1	9.44	0	0.00	9.40	0.1	1,896	0.01%
2022/09/07	0.1	9.37	0	0.00	9.34	0.1	1,931	0.01%
2022/09/06	1.1	9.46	0	0.00	9.45	1.1	1,940	0.05%
2022/09/05	2.1	9.66	0	0.00	9.60	2.1	1,962	0.11%
2022/09/02	6	9.95	0	0.00	9.90	6	1,958	0.31%
2022/09/01	3	10.10	0	0.00	10.05	3	1,960	0.15%
2022/08/23	0	0.00	3	10.25	10.20	-3	2,440	-0.12%
2022/08/19	0	0.00	3	10.65	10.70	-3	2,648	-0.11%
2022/08/11	0	0.00	3	10.40	10.15	-3	3,110	-0.10%
2022/07/07	0	0.00	1	9.20	9.22	-1	3,180	-0.03%
2022/07/05	0	0.00	0	9.07	9.16	0	3,185	0.00%
2022/07/04	1	9.05	0	0.00	9.05	1	3,196	0.03%
2022/07/01	0	0.00	10	9.47	9.06	-10	3,223	-0.31%
2022/06/30	1	9.68	0	0.00	9.68	1	3,217	0.03%
2022/06/27	1	10.20	2	10.15	10.25	-1	3,251	-0.03%
2022/06/20	0.1	9.92	0	0.00	9.66	0.1	3,264	0.00%
2022/06/17	0	0.00	1	10.10	10.10	-1	3,231	-0.03%
2022/06/16	0	0.00	1	10.20	10.10	-1	3,230	-0.03%
2022/06/14	0.1	10.25	5	10.04	10.20	-4.9	3,260	-0.15%
2022/06/13	6.1	10.20	0	0.00	10.15	6.1	3,251	0.19%
2022/06/10	0.1	10.65	0	0.00	10.45	0.1	3,247	0.00%
2022/06/07	3.1	10.55	0	0.00	10.50	3.1	3,216	0.09%
2022/06/02	5	10.97	5	10.84	10.75	0	3,155	0.00%
2022/06/01	3	10.60	3	10.85	10.70	0	2,944	0.00%
2022/05/31	13	10.65	0	0.00	10.65	13	2,886	0.45%
2022/05/27	61	10.43	60	10.40	10.45	1	2,700	0.04%
2022/05/25	0	0.00	3	10.25	10.25	-3	2,553	-0.12%
2022/05/24	3	10.30	0	0.00	10.25	3	2,575	0.12%
2022/05/23	3	11.00	0	0.00	10.90	3	2,451	0.12%
2022/05/18	0	0.00	5	11.00	11.15	-5	2,169	-0.23%
2022/05/10	5.1	10.25	0	0.00	10.40	5.1	2,291	0.22%
2022/05/04	0.1	10.75	0	0.00	10.65	0.1	2,457	0.00%
2022/04/12	0.1	11.30	0	0.00	11.05	0.1	4,330	0.00%
2022/04/07	0.1	11.55	0	0.00	11.45	0.1	6,608	0.00%
2022/04/06	0.1	11.90	0	0.00	11.90	0.1	6,749	0.00%
2022/04/01	0	0.00	3	12.05	11.95	-3	7,088	-0.04%
2022/03/29	0.1	12.40	0	0.00	12.30	0.1	7,276	0.00%
2022/03/21	0.2	13.10	0	0.00	12.90	0.2	9,065	0.00%
2022/03/16	1	12.75	0	0.00	12.75	1	10,964	0.01%
2022/03/10	0	0.00	1	13.15	13.10	-1	11,290	-0.01%
2022/03/09	1	12.90	1	12.80	12.80	0	11,254	0.00%
2022/03/04	2	12.85	0	0.00	12.80	2	11,281	0.02%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/02/25	0	0.00	2	12.85	12.80	-2	11,249	-0.02%
2022/02/24	0	0.00	200	12.99	12.85	-200	11,276	-1.77%	大賣/鉅額交易
2022/02/18	0	0.00	1	13.85	13.85	-1	11,289	-0.01%
2022/02/16	1	14.30	0	0.00	14.10	1	11,265	0.01%
2022/02/11	0	0.00	6	14.30	14.30	-6	11,205	-0.05%
2022/02/09	4	14.10	15	14.15	14.30	-11	11,116	-0.10%
2022/02/08	3	13.85	1	13.85	14.00	2	11,059	0.02%
2022/01/26	5	12.80	0	0.00	12.70	5	10,980	0.05%
2022/01/25	10	13.10	0	0.00	12.75	10	10,972	0.09%
2022/01/17	0	0.00	10	13.35	13.65	-10	10,791	-0.09%
2022/01/11	0	0.00	3	13.93	14.15	-3	10,392	-0.03%
2022/01/10	3	14.85	0	0.00	14.40	3	10,207	0.03%
2022/01/06	0	0.00	1	15.20	15.15	-1	9,598	-0.01%
2022/01/05	12	15.37	1	15.00	14.90	11	9,413	0.12%
2022/01/04	11	15.71	38	15.56	15.10	-27	8,986	-0.30%
2022/01/03	51	16.02	1	16.40	16.10	50	8,602	0.58%
2021/12/30	1	14.50	7	15.96	16.00	-6	7,340	-0.08%
2021/12/29	1	14.60	0	0.00	14.55	1	6,655	0.02%
2021/12/28	13	14.97	10	14.70	14.60	3	6,490	0.05%
2021/12/24	1	14.10	0	0.00	14.10	1	6,077	0.02%
2021/12/23	0	0.00	2	14.25	14.35	-2	6,005	-0.03%
2021/12/22	3	14.85	13	14.76	14.30	-10	5,924	-0.17%
2021/12/21	10	13.98	0	0.00	13.95	10	5,385	0.19%
2021/12/17	0	0.00	3	14.00	14.00	-3	5,250	-0.06%
2021/12/16	46	14.65	10	14.70	14.85	36	5,064	0.71%
2021/12/15	62	14.47	5	15.00	14.60	57	4,812	1.18%
2021/12/14	5	14.94	0	0.00	14.10	5	4,038	0.12%
2021/12/13	4	14.84	2	15.55	15.55	2	3,048	0.07%
2021/12/10	15	13.31	2	13.98	14.15	13	2,758	0.47%
2021/12/09	0	0.00	9	12.30	12.90	-9	2,045	-0.44%
2021/12/08	2	11.70	1	11.55	11.75	1	1,838	0.05%
2021/12/07	1	11.50	0	0.00	11.50	1	1,810	0.06%
2021/12/06	0	0.00	2	11.55	11.45	-2	1,682	-0.12%
2021/11/30	1	10.85	0	0.00	10.85	1	1,681	0.06%
2021/11/26	3	10.93	0	0.00	10.90	3	1,524	0.20%
2021/11/25	1	11.50	0	0.00	11.50	1	1,465	0.07%
2021/11/18	5	11.47	0	0.00	11.50	5	1,294	0.39%
2021/11/02	1	11.15	0	0.00	11.10	1	1,268	0.08%
2021/10/26	0	0.00	10	11.20	11.20	-10	1,332	-0.75%
2021/10/25	10	11.35	0	0.00	11.35	10	1,338	0.75%
2021/10/18	0	0.00	10	10.70	10.70	-10	1,458	-0.69%
2021/09/30	4	11.15	0	0.00	11.20	4	1,703	0.23%
2021/09/29	10	11.10	0	0.00	11.15	10	1,707	0.59%
2021/09/27	0	0.00	8	11.55	11.60	-8	1,732	-0.46%
2021/09/24	0	0.00	4	11.34	11.30	-4	1,723	-0.23%
2021/09/23	4	11.15	0	0.00	11.20	4	1,727	0.23%
2021/09/17	1	11.35	0	0.00	11.50	1	1,796	0.06%
2021/09/14	4	11.30	0	0.00	11.35	4	1,824	0.22%
2021/09/13	1	11.25	0	0.00	11.25	1	1,832	0.05%
2021/09/08	1	11.10	1	10.90	10.85	0	1,860	0.00%
2021/09/07	10	11.35	0	0.00	11.35	10	1,830	0.55%
2021/09/02	3	12.05	0	0.00	11.75	3	1,823	0.16%
2021/09/01	0	0.00	2	12.10	12.00	-2	1,827	-0.11%
2021/08/27	12	12.02	0	0.00	12.00	12	1,870	0.64%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	10	13.45	0	0.00	13.30	10	2,041	0.49%
2021/08/05	1	13.50	0	0.00	13.55	1	2,111	0.05%
2021/08/03	15	13.55	0	0.00	13.50	15	2,160	0.69%
2021/07/28	50	13.40	0	0.00	13.35	50	2,338	2.14%
2021/07/27	0	0.00	1	13.60	13.55	-1	2,436	-0.04%
2021/07/23	3	14.07	0	0.00	14.00	3	2,604	0.12%
2021/07/22	2	13.65	0	0.00	13.80	2	2,696	0.07%
2021/07/19	3	13.95	0	0.00	14.25	3	3,107	0.10%
2021/07/14	2	13.45	0	0.00	13.25	2	3,524	0.06%
2021/07/13	2	13.90	0	0.00	13.70	2	3,579	0.06%
2021/07/12	0	0.00	3	13.35	13.55	-3	3,608	-0.08%
2021/07/05	0	0.00	22	13.81	13.75	-22	4,274	-0.51%
2021/06/30	27	13.54	7	13.50	13.50	20	4,552	0.44%
2021/06/28	4	13.75	0	0.00	13.75	4	5,029	0.08%
2021/06/24	0	0.00	1	13.95	13.85	-1	5,440	-0.02%
2021/06/18	1	13.70	0	0.00	13.65	1	5,603	0.02%
2021/06/03	0	0.00	9	14.20	14.15	-9	6,361	-0.14%
2021/06/01	0	0.00	14	14.31	14.30	-14	6,363	-0.22%
2021/05/31	20	13.84	0	0.00	13.80	20	6,353	0.31%
2021/05/28	3	13.70	0	0.00	13.65	3	6,333	0.05%
2021/05/19	5	12.39	5	12.81	12.85	0	6,491	0.00%
2021/05/13	0	0.00	1	12.40	12.45	-1	6,367	-0.02%
2021/05/10	4	15.25	0	0.00	15.60	4	6,320	0.06%
2021/05/07	0.4	14.70	0	0.00	14.90	0.4	6,300	0.01%
2021/05/06	2.3	14.21	0	0.00	14.35	2.3	6,262	0.04%
2021/05/04	0	0.00	2	14.50	14.80	-2	6,154	-0.03%
2021/05/03	1	16.20	2	16.10	15.85	-1	6,039	-0.02%
2021/04/28	3	17.75	0	0.00	17.75	3	5,858	0.05%
2021/04/27	10.1	18.00	0	0.00	17.70	10.1	5,780	0.17%
2021/04/26	8	18.23	0	0.00	18.25	8	5,597	0.14%
2021/04/23	7	17.61	2	17.85	18.00	5	5,401	0.09%
2021/04/22	1	17.50	0	0.00	17.00	1	5,269	0.02%
2021/04/21	0	0.00	6	18.30	18.35	-6	5,031	-0.12%
2021/04/15	1	17.60	0	0.00	17.45	1	4,768	0.02%
2021/04/12	0	0.00	1	18.05	17.70	-1	4,493	-0.02%
2021/04/06	0	0.00	3	17.55	16.85	-3	4,178	-0.07%
2021/04/01	0	0.00	1	17.50	17.00	-1	4,311	-0.02%
2021/03/31	1	16.95	15	16.63	16.85	-14	4,099	-0.34%
2021/03/30	2	15.95	15	16.43	16.10	-13	3,892	-0.33%
2021/03/29	5	15.00	27	15.13	15.40	-22	3,593	-0.61%
2021/03/26	10	14.80	0	0.00	14.80	10	3,579	0.28%
2021/03/25	3	14.70	0	0.00	14.55	3	3,595	0.08%
2021/03/24	10	14.95	0	0.00	14.90	10	3,567	0.28%
2021/03/23	10	15.10	0	0.00	15.10	10	3,541	0.28%
2021/03/22	0	0.00	6	15.53	15.55	-6	3,447	-0.17%
2021/03/19	6	14.93	9	15.09	15.00	-3	3,346	-0.09%
2021/03/18	14	14.43	5	15.30	15.30	9	3,049	0.30%
2021/03/16	10	14.05	0	0.00	14.05	10	2,875	0.35%
2021/03/15	4	14.05	1	14.10	14.20	3	2,941	0.10%
2021/03/05	0	0.00	4	13.80	13.50	-4	3,730	-0.11%
2021/02/23	2	14.10	0	0.00	14.10	2	4,399	0.05%
2021/02/17	0	0.00	2	13.00	13.10	-2	4,609	-0.04%
2021/02/03	4	12.45	0	0.00	13.00	4	4,579	0.09%
2021/02/01	0	0.00	35	12.70	12.75	-35	4,465	-0.78%
2021/01/29	0	0.00	25	12.51	12.25	-25	4,401	-0.57%
2021/01/28	0	0.00	30	12.30	12.30	-30	4,375	-0.69%
2021/01/26	0	0.00	10	12.55	12.50	-10	4,367	-0.23%
2021/01/25	0	0.00	10	12.55	12.55	-10	4,361	-0.23%
2021/01/21	0	0.00	1	12.70	12.40	-1	4,341	-0.02%
2021/01/11	30	13.95	2	13.75	13.80	28	4,076	0.69%
2021/01/06	10	13.80	0	0.00	13.80	10	4,117	0.24%
2021/01/05	5	14.30	0	0.00	14.30	5	4,033	0.12%
2020/12/31	10	14.00	0	0.00	14.10	10	3,966	0.25%
2020/12/30	15	14.25	0	0.00	14.25	15	3,931	0.38%
2020/12/29	40	14.50	0	0.00	14.50	40	3,900	1.03%
2020/12/28	2	14.95	25	14.80	14.85	-23	3,815	-0.60%
2020/12/25	0	0.00	12	14.20	14.10	-12	3,536	-0.34%
2020/12/24	27	14.18	0	0.00	14.05	27	3,515	0.77%
2020/12/23	10	14.23	0	0.00	14.15	10	3,468	0.29%
2020/12/22	1	14.30	2	14.25	13.80	-1	3,450	-0.03%
2020/12/17	5	13.85	0	0.00	13.85	5	3,288	0.15%
2020/12/14	0	0.00	3	14.18	14.15	-3	3,262	-0.09%
2020/12/11	0	0.00	1	13.85	13.60	-1	3,222	-0.03%
2020/12/10	1	14.00	1	14.20	13.95	0	3,164	0.00%
2020/12/09	0	0.00	1	14.20	14.10	-1	3,119	-0.03%
2020/12/08	1	13.95	0	0.00	13.85	1	3,059	0.03%
2020/12/07	0	0.00	2	14.10	14.25	-2	3,048	-0.07%
2020/12/04	2	14.55	1	14.20	14.50	1	2,894	0.03%
2020/12/03	0	0.00	1	14.00	13.65	-1	2,678	-0.04%
2020/12/01	1	14.40	0	0.00	14.30	1	2,750	0.04%
2020/11/30	0	0.00	10	13.43	13.70	-10	2,681	-0.37%
2020/11/27	1	12.90	0	0.00	12.95	1	2,474	0.04%
2020/11/25	0	0.00	2	12.75	12.55	-2	2,452	-0.08%
2020/11/20	102	12.79	84	12.79	12.65	18	2,329	0.77%	大買/
2020/11/19	20	12.90	30	12.87	12.90	-10	1,896	-0.53%
2020/11/17	0	0.00	1	11.65	11.55	-1	1,568	-0.06%
2020/10/27	0	0.00	5	11.55	11.55	-5	1,813	-0.28%
2020/10/16	0	0.00	3	11.85	11.65	-3	1,866	-0.16%
2020/10/15	5	12.20	0	0.00	11.80	5	1,877	0.27%
2020/10/14	3	11.95	0	0.00	11.85	3	1,837	0.16%
2020/09/28	1	10.95	0	0.00	11.15	1	2,341	0.04%
2020/09/25	1	11.20	0	0.00	10.65	1	2,363	0.04%
2020/09/24	0	0.00	5	11.15	11.20	-5	2,353	-0.21%
2020/09/18	0	0.00	1	12.05	11.95	-1	2,341	-0.04%
2020/09/15	0	0.00	5	11.75	11.80	-5	2,358	-0.21%
2020/09/09	0	0.00	1	12.20	12.20	-1	2,363	-0.04%
2020/09/07	10	12.39	5	12.20	12.15	5	2,355	0.21%
2020/09/04	16	12.40	0	0.00	12.50	16	2,284	0.70%
2020/07/22	0	0.00	3	11.80	11.65	-3	2,039	-0.15%
2020/07/10	1	11.95	0	0.00	11.80	1	2,011	0.05%
2020/07/08	2	12.50	0	0.00	12.65	2	1,940	0.10%
2020/07/02	0	0.00	15	10.93	11.05	-15	1,581	-0.95%
2020/07/01	0	0.00	25	10.90	10.90	-25	1,589	-1.57%
2020/06/30	40	10.60	0	0.00	10.60	40	1,633	2.45%
2020/06/22	0	0.00	5	11.25	11.25	-5	1,665	-0.30%
2020/06/18	5	10.60	0	0.00	10.95	5	1,633	0.31%
2020/06/04	0	0.00	25	10.56	10.55	-25	1,705	-1.47%
2020/06/03	0	0.00	20	10.78	10.75	-20	1,725	-1.16%
2020/06/01	10	10.45	0	0.00	10.45	10	1,891	0.53%
2020/05/29	5	10.00	0	0.00	10.00	5	1,885	0.27%
2020/05/28	30	10.36	0	0.00	10.30	30	1,875	1.60%
2020/04/24	0	0.00	4	11.20	11.15	-4	1,750	-0.23%
2020/04/09	0	0.00	3	10.55	10.35	-3	1,909	-0.16%
2020/04/07	0	0.00	1	10.20	10.15	-1	2,007	-0.05%
2020/04/06	3	10.10	0	0.00	10.00	3	1,996	0.15%
2020/03/05	1	13.95	1	13.50	13.95	0	1,566	0.00%
2020/02/10	0	0.00	1	13.65	13.90	-1	1,479	-0.07%
2020/01/17	0	0.00	2	16.70	16.75	-2	1,420	-0.14%
2020/01/15	3	16.75	0	0.00	16.90	3	1,402	0.21%
2020/01/14	4	16.80	0	0.00	16.75	4	1,386	0.29%
2020/01/09	0	0.00	50	15.90	15.75	-50	1,295	-3.86%
2020/01/08	0	0.00	3	15.85	15.85	-3	1,288	-0.23%
2020/01/03	3	16.45	0	0.00	16.65	3	1,230	0.24%
2020/01/02	50	16.50	0	0.00	16.50	50	1,195	4.18%
2019/12/20	0	0.00	4	15.50	15.40	-4	1,256	-0.32%
2019/12/19	0	0.00	1	15.65	15.70	-1	1,270	-0.08%
2019/12/17	2	15.55	0	0.00	15.35	2	1,263	0.16%
2019/10/31	0	0.00	25	16.65	16.60	-25	1,182	-2.11%
2019/10/25	2	17.60	0	0.00	17.50	2	1,166	0.17%
2019/10/08	0	0.00	2	17.70	17.80	-2	1,239	-0.16%
2019/10/07	0	0.00	10	18.40	18.35	-10	1,212	-0.82%
2019/10/04	16	19.00	5	18.96	18.65	11	1,205	0.91%
2019/10/02	0	0.00	5	18.20	18.15	-5	1,111	-0.45%
2019/10/01	5	18.15	0	0.00	18.10	5	1,111	0.45%
2019/09/23	2	18.20	0	0.00	18.20	2	1,185	0.17%
2019/09/17	1	17.35	0	0.00	17.30	1	1,171	0.09%
2019/08/30	20	18.10	0	0.00	18.10	20	1,247	1.60%
2019/08/29	0	0.00	1	17.30	17.40	-1	1,213	-0.08%
2019/08/21	1	17.45	0	0.00	17.35	1	1,297	0.08%
2019/08/20	0	0.00	1	17.35	17.35	-1	1,303	-0.08%
2019/08/14	1	17.15	0	0.00	17.05	1	1,348	0.07%
2019/07/26	2	18.70	0	0.00	18.65	2	1,474	0.14%
2019/07/25	2	18.40	2	18.50	18.55	0	1,495	0.00%
2019/07/17	2	18.80	0	0.00	18.65	2	2,214	0.09%
2019/07/05	0	0.00	10	19.25	19.25	-10	2,977	-0.34%
2019/07/02	1	19.40	1	19.55	19.95	0	3,071	0.00%
2019/06/24	0	0.00	10	19.70	19.55	-10	3,327	-0.30%
2019/06/21	5	19.80	5	19.70	19.55	0	3,581	0.00%
2019/06/05	0	0.00	1	19.10	19.10	-1	4,921	-0.02%
2019/05/22	2	18.05	2	18.20	17.90	0	6,934	0.00%
2019/05/06	0	0.00	1	18.95	18.90	-1	8,890	-0.01%
2019/05/02	1	19.55	0	0.00	19.50	1	8,861	0.01%
2019/04/30	0	0.00	1	19.55	19.30	-1	8,840	-0.01%
2019/04/29	0	0.00	10	20.10	20.00	-10	8,788	-0.11%
2019/04/26	5	20.65	0	0.00	20.55	5	8,746	0.06%
2019/04/25	1	20.70	3	20.98	20.95	-2	8,709	-0.02%
2019/04/24	3	21.05	6	21.06	20.85	-3	8,691	-0.03%
2019/04/23	24	22.11	24	21.78	21.65	0	8,579	0.00%
2019/04/22	0	0.00	7	21.10	21.65	-7	8,170	-0.09%
2019/04/19	10	20.90	0	0.00	20.90	10	8,086	0.12%
2019/04/18	0	0.00	1	21.05	20.70	-1	8,058	-0.01%
2019/04/16	18	22.00	7	21.90	21.85	11	7,921	0.14%
2019/04/15	0	0.00	1	20.75	21.60	-1	7,713	-0.01%
2019/04/11	12	21.67	1	21.10	21.10	11	7,598	0.14%
2019/04/10	1	21.10	3	21.22	21.45	-2	7,498	-0.03%
2019/04/08	1	21.15	0	0.00	21.10	1	7,475	0.01%
2019/04/03	1	21.10	5	21.54	21.15	-4	7,446	-0.05%
2019/03/29	0	0.00	80	20.33	20.60	-80	7,273	-1.10%
2019/03/28	0	0.00	500	20.49	20.40	-500	7,281	-6.87%	大賣/鉅額交易
2019/03/27	1	21.05	7	20.91	20.85	-6	7,371	-0.08%
2019/03/26	52	21.55	3	21.30	21.30	49	7,649	0.64%
2019/03/25	2	20.65	51	20.71	21.05	-49	7,476	-0.66%
2019/03/22	283	21.94	4	21.31	21.30	279	7,428	3.76%	大買/鉅額交易
2019/03/21	52	21.49	11	21.10	22.15	41	7,226	0.57%
2019/03/20	51	21.15	1	20.90	20.90	50	7,022	0.71%
2019/03/19	3	21.00	5	20.79	20.75	-2	7,005	-0.03%
2019/03/18	21	21.20	4	21.23	21.15	17	6,945	0.24%
2019/03/15	100	20.80	0	0.00	20.70	100	6,757	1.48%
2019/03/13	114	21.01	18	20.73	20.70	96	6,777	1.42%	大買/
2019/03/11	5	20.60	7	20.56	20.40	-2	6,594	-0.03%
2019/03/08	20	20.68	20	20.64	20.50	0	6,674	0.00%
2019/03/07	10	20.95	0	0.00	20.80	10	6,451	0.15%
2019/03/06	5	20.90	16	20.79	20.75	-11	6,282	-0.18%
2019/03/05	0	0.00	13	20.66	20.50	-13	6,401	-0.20%
2019/03/04	20	20.79	10	20.75	20.90	10	6,402	0.16%
2019/02/27	10	20.66	3	20.57	20.60	7	6,134	0.11%
2019/02/26	7	20.01	5	20.05	19.90	2	5,759	0.03%
2019/02/25	16	20.25	5	20.30	20.20	11	5,731	0.19%
2019/02/22	21	20.49	19	20.66	20.25	2	5,680	0.04%
2019/02/21	5	20.25	28	20.26	20.60	-23	5,529	-0.42%
2019/02/20	6	20.36	18	20.55	20.15	-12	5,470	-0.22%
2019/02/19	30	20.01	14	19.96	19.90	16	5,320	0.30%
2019/02/18	2	20.38	13	20.59	20.30	-11	5,299	-0.21%
2019/02/15	40	19.79	39	20.14	19.75	1	5,062	0.02%
2019/02/14	10	17.99	14	18.96	19.55	-4	4,542	-0.09%
2019/01/25	0	0.00	1	17.15	17.10	-1	5,187	-0.02%
2018/12/25	3	16.63	2	16.50	16.50	1	6,623	0.02%
2018/12/22	0	0.00	1	17.20	17.15	-1	6,778	-0.01%
2018/12/21	0	0.00	2	17.30	17.30	-2	6,885	-0.03%
2018/12/20	1	17.45	0	0.00	17.15	1	7,010	0.01%
2018/12/19	5	18.23	2	18.65	18.35	3	6,916	0.04%
2018/12/14	0	0.00	3	16.60	16.90	-3	6,543	-0.05%
2018/12/10	4	16.80	0	0.00	16.70	4	6,789	0.06%
2018/12/07	3	17.15	0	0.00	17.40	3	6,846	0.04%
2018/12/06	12	17.39	2	17.23	16.80	10	6,864	0.15%
2018/12/04	3	18.75	1	18.50	18.50	2	6,829	0.03%
2018/12/03	0	0.00	1	18.70	18.50	-1	6,770	-0.01%
2018/11/29	0	0.00	1	17.75	17.60	-1	6,593	-0.02%
2018/11/28	3	17.83	0	0.00	17.70	3	6,479	0.05%
2018/11/27	0	0.00	1	17.20	17.20	-1	6,256	-0.02%
2018/11/22	1	16.65	6	17.07	16.65	-5	6,292	-0.08%
2018/11/20	5	17.15	4	16.95	16.80	1	6,274	0.02%
2018/11/19	11	17.08	10	17.07	17.10	1	6,144	0.02%
2018/11/16	6	16.86	6	16.65	16.55	0	6,064	0.00%
2018/11/15	2	16.93	5	16.75	16.50	-3	6,016	-0.05%
2018/11/13	1	17.00	1	16.85	17.00	0	5,903	0.00%
2018/11/12	5	17.05	0	0.00	16.80	5	5,826	0.09%
2018/11/09	10	16.50	31	16.89	17.15	-21	5,681	-0.37%
2018/11/08	2	16.75	1	16.85	16.45	1	5,594	0.02%
2018/11/07	20	16.60	0	0.00	16.30	20	5,495	0.36%
2018/11/06	5	16.70	9	16.59	16.30	-4	5,555	-0.07%
2018/11/05	1	16.75	27	16.75	16.70	-26	5,505	-0.47%
2018/11/02	9	16.17	8	16.21	16.70	1	5,372	0.02%
2018/11/01	0	0.00	2	15.05	15.60	-2	5,116	-0.04%
2018/10/31	12	15.38	0	0.00	15.30	12	5,056	0.24%
2018/10/25	1	13.90	1	14.25	13.60	0	4,938	0.00%
2018/10/24	2	14.83	2	14.78	14.85	0	4,921	0.00%
2018/10/22	0	0.00	4	15.33	15.60	-4	4,969	-0.08%
2018/10/19	5	14.40	5	14.55	14.40	0	5,037	0.00%
2018/10/17	5	15.10	7	15.01	14.70	-2	5,450	-0.04%
2018/10/16	5	15.25	5	15.30	15.10	0	5,724	0.00%
2018/10/11	5	15.25	0	0.00	15.25	5	6,345	0.08%
2018/10/09	1	17.80	6	17.74	16.90	-5	6,329	-0.08%
2018/10/05	3	19.80	3	19.75	19.80	0	6,196	0.00%
2018/10/04	0	0.00	5	20.53	20.40	-5	6,228	-0.08%
2018/10/02	6	21.15	5	21.90	20.35	1	6,449	0.02%
2018/10/01	4	21.55	4	21.60	21.55	0	6,685	0.00%
2018/09/28	5	21.60	5	21.70	21.60	0	6,984	0.00%
2018/09/27	5	21.20	6	21.53	21.60	-1	6,970	-0.01%
2018/09/20	1	19.95	10	19.96	19.90	-9	7,220	-0.12%
2018/09/19	3	20.30	3	20.40	20.05	0	7,458	0.00%
2018/09/18	10	20.48	10	20.05	20.00	0	7,955	0.00%
2018/09/17	13	21.00	0	0.00	20.75	13	8,141	0.16%
2018/09/14	25	20.87	21	21.03	21.60	4	8,374	0.05%
2018/09/13	0	0.00	15	19.91	20.55	-15	8,871	-0.17%
2018/09/12	5	19.57	0	0.00	19.35	5	9,600	0.05%
2018/09/11	0	0.00	10	20.23	20.20	-10	10,171	-0.10%
2018/09/10	22	19.91	8	19.60	19.50	14	10,344	0.14%
2018/09/07	1	21.50	0	0.00	21.65	1	10,298	0.01%
2018/09/03	10	23.80	0	0.00	23.10	10	10,461	0.10%
2018/08/31	28	24.15	13	24.39	24.00	15	10,473	0.14%
2018/08/28	5	23.25	0	0.00	23.05	5	10,426	0.05%
2018/08/22	1	22.55	0	0.00	22.50	1	11,025	0.01%
2018/08/15	0	0.00	1	22.45	22.25	-1	11,171	-0.01%
2018/08/14	1	23.35	1	23.10	23.35	0	11,104	0.00%
2018/08/10	4	24.80	0	0.00	24.80	4	11,066	0.04%
2018/08/09	4	25.75	0	0.00	25.80	4	11,022	0.04%
2018/08/06	5	27.00	0	0.00	26.80	5	11,158	0.04%
2018/08/02	4	27.70	0	0.00	27.10	4	11,191	0.04%
2018/07/30	4	28.60	0	0.00	28.60	4	11,145	0.04%
2018/07/27	0	0.00	1	29.40	29.50	-1	11,101	-0.01%
2018/07/26	3	28.85	44	29.65	28.75	-41	11,048	-0.37%
2018/07/25	0	0.00	56	29.21	29.20	-56	10,983	-0.51%
2018/07/24	50	29.90	0	0.00	29.75	50	10,894	0.46%
2018/07/23	1	29.00	0	0.00	29.00	1	10,692	0.01%
2018/07/20	50	30.25	9	29.21	30.25	41	10,404	0.39%
2018/07/19	12	28.13	12	28.32	28.50	0	9,941	0.00%
2018/07/18	25	28.73	20	28.70	28.15	5	9,977	0.05%
2018/07/17	4	27.49	5	27.52	27.50	-1	9,791	-0.01%
2018/07/16	11	28.30	10	28.59	27.75	1	9,749	0.01%
2018/07/13	0	0.00	17	28.48	28.50	-17	9,704	-0.18%
2018/07/12	29	28.57	13	28.82	28.20	16	9,610	0.17%
2018/07/11	21	28.52	30	28.92	28.70	-9	9,559	-0.09%
2018/07/10	26	28.54	16	28.68	28.80	10	9,516	0.11%
2018/07/09	21	28.79	21	29.08	28.90	0	9,332	0.00%
2018/07/06	30	27.66	50	28.04	29.10	-20	8,951	-0.22%
2018/07/05	5	27.55	0	0.00	26.70	5	8,674	0.06%
2018/07/02	0	0.00	10	28.65	28.30	-10	8,549	-0.12%
2018/06/28	0	0.00	5	28.20	27.90	-5	8,497	-0.06%
2018/06/27	10	29.30	0	0.00	29.25	10	8,282	0.12%
2018/06/26	1	28.40	3	28.50	28.40	-2	7,862	-0.03%
2018/06/25	11	28.90	5	29.50	27.90	6	7,912	0.08%
2018/06/22	39	31.57	28	31.30	30.00	11	7,719	0.14%
2018/06/21	112	31.24	122	30.69	31.15	-10	7,077	-0.14%	大買/大賣/
2018/06/20	61	28.00	53	28.48	28.90	8	6,337	0.13%
2018/06/15	1	25.40	0	0.00	25.15	1	5,566	0.02%
2018/06/14	2	26.95	2	26.75	26.10	0	5,531	0.00%
2018/06/11	0	0.00	3	25.75	25.35	-3	5,462	-0.05%
2018/06/06	0	0.00	4	27.10	27.05	-4	5,647	-0.07%
2018/06/04	1	26.25	0	0.00	26.10	1	5,868	0.02%
2018/05/31	10	27.85	6	27.16	26.50	4	5,749	0.07%
2018/05/30	115	29.80	106	29.64	28.35	9	5,640	0.16%	大買/大賣/
2018/05/29	1	28.90	0	0.00	28.90	1	5,324	0.02%
2018/05/23	0	0.00	1	26.90	26.60	-1	5,324	-0.02%
2018/05/22	0	0.00	1	27.05	27.05	-1	5,393	-0.02%
2018/05/21	1	28.10	0	0.00	27.80	1	5,422	0.02%
2018/05/18	0	0.00	2	26.20	25.90	-2	5,355	-0.04%
2018/05/17	4	27.35	2	27.05	26.55	2	5,550	0.04%
2018/05/16	1	27.20	0	0.00	27.60	1	5,693	0.02%
2018/05/15	0	0.00	1	26.70	26.85	-1	5,781	-0.02%
2018/05/10	1	25.45	1	25.50	25.20	0	5,914	0.00%
2018/05/04	0	0.00	1	24.40	23.90	-1	5,922	-0.02%
2018/05/02	1	23.95	0	0.00	23.70	1	5,947	0.02%
2018/04/30	1	23.20	0	0.00	23.25	1	5,972	0.02%
2018/04/27	0	0.00	3	22.48	22.30	-3	6,007	-0.05%
2018/04/24	0	0.00	2	19.20	20.90	-2	6,808	-0.03%
2018/04/18	2	22.15	0	0.00	22.30	2	7,466	0.03%
2018/04/17	1	23.00	0	0.00	22.20	1	7,541	0.01%
2018/04/16	0	0.00	1	24.70	23.20	-1	7,687	-0.01%
2018/04/10	1	24.00	0	0.00	23.00	1	9,255	0.01%
2018/04/09	0	0.00	2	24.40	24.35	-2	9,832	-0.02%
2018/04/02	2	26.50	0	0.00	26.50	2	11,171	0.02%
2018/03/31	0	0.00	24	27.35	27.20	-24	11,562	-0.21%
2018/03/28	12	26.08	2	27.00	25.90	10	11,759	0.09%
2018/03/27	0	0.00	21	25.07	26.05	-21	11,555	-0.18%
2018/03/26	20	23.80	0	0.00	23.70	20	11,556	0.17%
2018/03/23	1	24.45	1	24.75	24.00	0	11,587	0.00%
2018/03/22	2	26.60	0	0.00	26.05	2	11,667	0.02%
2018/03/21	0	0.00	10	26.80	26.80	-10	11,725	-0.09%
2018/03/20	21	27.13	3	27.40	26.80	18	12,025	0.15%
2018/03/19	3	26.60	5	26.60	26.60	-2	12,383	-0.02%
2018/03/16	6	27.17	5	27.25	26.95	1	12,813	0.01%
2018/03/15	0	0.00	15	27.58	27.55	-15	12,935	-0.12%
2018/03/14	8	27.44	8	27.65	27.55	0	13,175	0.00%
2018/03/13	20	27.88	0	0.00	27.65	20	13,221	0.15%
2018/03/12	0	0.00	1	28.00	28.20	-1	13,332	-0.01%
2018/03/09	2	26.75	0	0.00	26.70	2	13,288	0.02%
2018/03/07	2	29.30	0	0.00	28.60	2	13,633	0.01%
2018/03/06	5	28.95	0	0.00	28.85	5	13,904	0.04%
2018/02/27	1	30.60	20	30.70	29.90	-19	15,070	-0.13%
2018/02/26	1	30.80	0	0.00	30.40	1	15,303	0.01%
2018/02/08	20	29.10	0	0.00	28.65	20	15,097	0.13%
2018/02/07	0	0.00	95	28.70	28.20	-95	14,990	-0.63%
2018/02/06	95	29.94	0	0.00	29.35	95	15,184	0.63%
2018/02/05	20	32.20	20	32.75	32.60	0	14,999	0.00%
2018/01/19	6	36.69	0	0.00	35.80	6	15,980	0.04%
2018/01/18	1	39.95	1	40.60	39.55	0	15,534	0.00%
2018/01/16	1	40.90	0	0.00	41.30	1	15,409	0.01%
2018/01/08	1	44.25	1	45.20	40.50	0	15,071	0.00%
2018/01/05	2	44.23	1	45.35	44.35	1	14,699	0.01%
2018/01/04	10	44.71	11	44.73	44.15	-1	14,418	-0.01%
2018/01/03	3	43.42	3	43.18	44.80	0	13,966	0.00%
2018/01/02	5	39.82	7	40.07	40.75	-2	13,344	-0.01%