達運 (6120)-富邦-建國券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/21	3	15.40	0	0.00	15.35	3	9,879	0.03%
2024/05/17	3	15.55	0	0.00	15.55	3	10,007	0.03%
2024/05/15	2	15.50	1	15.55	15.50	1	10,424	0.01%
2024/05/14	2	15.50	0	0.00	15.50	2	10,575	0.02%
2024/05/13	2	15.60	0	0.00	15.60	2	10,660	0.02%
2024/05/10	2	15.70	5	15.70	15.80	-3	10,718	-0.03%
2024/05/09	5	16.25	7	16.04	15.80	-2	10,793	-0.02%
2024/05/07	2	15.35	1	15.50	15.55	1	10,891	0.01%
2024/05/06	3	15.63	0.1	15.70	15.60	2.9	10,907	0.03%
2024/05/03	40	15.61	6.1	15.35	15.45	34	10,980	0.31%
2024/05/02	7	17.01	0	0.00	17.00	7	10,665	0.07%
2024/04/30	38	17.37	6	17.03	17.00	32	10,716	0.30%
2024/04/29	6	17.31	23	17.47	17.50	-17	10,872	-0.16%
2024/04/26	1	17.05	2	17.10	17.00	-1	10,955	-0.01%
2024/04/25	11	16.81	22	17.01	16.85	-11	11,515	-0.10%
2024/04/24	4	16.88	2	17.00	16.80	2	12,382	0.02%
2024/04/23	1	16.45	5	17.02	16.70	-4	12,508	-0.03%
2024/04/22	13	16.82	7	16.10	16.80	6	12,501	0.05%
2024/04/19	5	15.20	40	15.64	15.75	-35	12,587	-0.28%
2024/04/18	15	16.07	56	15.77	15.90	-41	13,006	-0.32%
2024/04/17	15	15.70	5	15.62	15.60	10	14,719	0.07%
2024/04/16	17	15.86	0	0.00	15.60	17	15,102	0.11%
2024/04/15	13	16.58	18	16.52	16.40	-5	15,356	-0.03%
2024/04/12	32	17.04	14	16.83	16.75	18	15,296	0.12%
2024/04/11	6	17.26	26	17.29	17.15	-20	15,201	-0.13%
2024/04/10	15	17.43	19	17.69	17.55	-4	15,264	-0.03%
2024/04/09	34.1	17.58	8	17.82	17.25	26.1	15,120	0.17%
2024/04/08	513	18.18	78	18.45	17.90	435	14,805	2.94%	大買/鉅額交易
2024/04/03	77	17.80	267	17.85	18.60	-190	13,686	-1.39%	大賣/鉅額交易
2024/04/02	71.4	17.08	27	17.20	16.95	44.4	12,806	0.35%
2024/04/01	6	16.63	16.1	16.55	16.55	-10.1	12,262	-0.08%
2024/03/29	28	16.32	3.1	16.13	16.10	24.9	12,158	0.20%
2024/03/28	3	16.17	51.1	16.15	16.15	-48.1	12,089	-0.40%
2024/03/27	4	15.93	6	15.98	15.95	-2	12,044	-0.02%
2024/03/26	28	16.32	13	15.94	15.90	15	12,016	0.12%
2024/03/25	0.3	16.30	0	0.00	16.25	0.3	11,947	0.00%
2024/03/22	30	15.65	15	15.85	15.95	15	11,882	0.13%
2024/03/21	20	15.65	0	0.00	15.80	20	11,845	0.17%
2024/03/20	0	0.00	3.1	16.04	15.65	-3.1	11,799	-0.03%
2024/03/19	11	15.90	1	16.20	15.85	10	11,777	0.08%
2024/03/18	0	0.00	6.1	15.85	15.95	-6.1	11,743	-0.05%
2024/03/15	5	15.73	5	15.62	15.75	0	11,764	0.00%
2024/03/14	8	15.69	66.4	15.70	15.65	-58.4	11,757	-0.50%
2024/03/13	17	16.61	51	16.10	15.95	-34	11,681	-0.29%
2024/03/12	141	16.93	48	16.98	16.95	93	11,466	0.81%	大買/
2024/03/11	4	16.49	14	16.36	16.50	-10	11,000	-0.09%
2024/03/08	4	15.15	9	15.09	15.00	-5	10,733	-0.05%
2024/03/07	13.1	15.62	14	15.29	15.35	-0.9	10,660	-0.01%
2024/03/06	7.5	15.95	5	15.93	15.60	2.5	10,579	0.02%
2024/03/05	19	16.12	7	16.13	16.05	12	10,524	0.11%
2024/03/04	0.1	15.55	7	15.60	15.50	-6.9	10,356	-0.07%
2024/03/01	0	0.00	2	15.45	15.40	-2	10,307	-0.02%
2024/02/29	5	15.63	0	0.00	15.65	5	10,277	0.05%
2024/02/27	6	15.94	13	16.14	15.80	-7	10,237	-0.07%
2024/02/23	11	16.71	0	0.00	16.20	11	10,157	0.11%
2024/02/22	1.1	16.41	0	0.00	16.35	1.1	10,080	0.01%
2024/02/21	9.1	16.57	20	16.52	16.50	-10.9	10,022	-0.11%
2024/02/20	29	16.93	17	16.71	16.65	12	9,965	0.12%
2024/02/19	10	17.13	4	17.05	16.85	6	9,869	0.06%
2024/02/16	11	16.99	82	17.01	17.10	-71	9,692	-0.73%
2024/02/15	5.1	16.30	6	16.37	16.30	-0.9	9,410	-0.01%
2024/02/05	0	15.75	1.1	15.71	15.75	-1.1	9,238	-0.01%
2024/02/02	2.3	15.60	4	15.79	15.50	-1.7	9,147	-0.02%
2024/02/01	1.1	15.40	1	15.25	15.35	0.1	9,110	0.00%
2024/01/31	5.5	15.78	53	15.94	15.50	-47.5	9,015	-0.53%
2024/01/30	25	16.22	11	16.10	16.10	14	8,903	0.16%
2024/01/29	2	15.88	3	15.88	15.85	-1	8,780	-0.01%
2024/01/26	20	16.36	30	16.07	15.80	-10	8,713	-0.11%
2024/01/25	9	16.12	13	16.10	15.95	-4	8,589	-0.05%
2024/01/24	23	16.44	44	16.45	16.25	-21	8,453	-0.25%
2024/01/23	160	16.98	122	16.61	16.40	38	8,338	0.46%	大買/大賣/
2024/01/22	25	16.73	35	16.69	16.45	-10	8,093	-0.12%
2024/01/19	214	17.10	153	16.99	16.90	61	7,868	0.78%	大買/大賣/
2024/01/18	276.1	16.90	399	17.20	17.45	-122.9	7,224	-1.70%	大買/大賣/鉅額交易
2024/01/17	6	16.01	38	15.90	15.90	-32	6,305	-0.51%
2024/01/16	85	16.62	80.9	16.64	16.40	4.1	6,114	0.07%
2024/01/15	157.4	16.85	153.1	16.90	16.80	4.3	5,822	0.07%	大買/大賣/
2024/01/12	161.5	16.53	131.3	16.80	16.80	30.2	5,465	0.55%	大買/大賣/
2024/01/11	349.1	16.97	249.6	17.06	16.45	99.5	4,982	2.00%	大買/大賣/
2024/01/10	9	15.84	169.4	14.77	16.25	-160.4	3,206	-5.00%	大賣/鉅額交易
2024/01/09	183	15.03	35	14.94	14.80	148	2,785	5.31%	大買/鉅額交易
2024/01/05	61	14.14	51	14.34	14.15	10	2,603	0.38%
2024/01/04	50	14.30	88	14.37	14.15	-38	2,574	-1.48%
2024/01/03	0	0.00	3	13.67	13.75	-3	2,566	-0.12%
2023/12/29	2	13.35	0	0.00	13.40	2	2,759	0.07%
2023/12/27	0	0.00	1	13.55	13.55	-1	2,957	-0.03%
2023/12/22	1	13.25	37	13.31	13.25	-36	3,109	-1.16%
2023/12/21	10	13.45	1	13.50	13.30	9	3,140	0.29%
2023/12/19	6	13.38	2	13.20	13.30	4	3,325	0.12%
2023/12/18	10	13.50	0	0.00	13.45	10	3,336	0.30%
2023/12/15	1	13.65	2	13.65	13.65	-1	3,401	-0.03%
2023/12/14	0	0.00	1	13.85	13.70	-1	3,554	-0.03%
2023/12/13	0.1	13.65	1	13.75	13.55	-0.9	3,790	-0.02%
2023/12/12	3	13.52	0	0.00	13.70	3	3,975	0.08%
2023/12/07	2	13.75	5	13.65	13.65	-3	4,921	-0.06%
2023/12/06	1	13.85	4	13.75	13.75	-3	4,977	-0.06%
2023/12/05	7.1	13.86	0	0.00	13.85	7.1	4,991	0.14%
2023/12/04	2	14.00	0	0.00	14.00	2	5,037	0.04%
2023/11/30	1	13.70	0	0.00	13.75	1	5,063	0.02%
2023/11/28	0.1	13.90	1	13.90	13.95	-0.9	5,055	-0.02%
2023/11/27	1	13.75	10	13.90	13.75	-9	5,065	-0.18%
2023/11/24	0	0.00	0.3	14.10	14.00	-0.3	5,075	-0.01%
2023/11/22	3	14.12	0	0.00	14.10	3	5,085	0.06%
2023/11/21	1	14.10	2	14.18	14.05	-1	5,030	-0.02%
2023/11/20	2	13.90	0	0.00	13.90	2	5,056	0.04%
2023/11/16	1	13.65	0	0.00	13.60	1	5,154	0.02%
2023/11/15	1	13.75	0	0.00	13.65	1	5,166	0.02%
2023/11/13	0	0.00	1	13.45	13.40	-1	5,230	-0.02%
2023/11/09	4	13.50	2	13.75	13.55	2	5,324	0.04%
2023/11/08	2	14.00	5	14.10	13.90	-3	5,343	-0.06%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/11/06	0	0.00	5	14.00	14.10	-5	5,703	-0.09%
2023/11/02	1	14.10	0	0.00	14.10	1	5,977	0.02%
2023/11/01	10	13.75	0	0.00	13.75	10	5,987	0.17%
2023/10/31	1	13.80	0	0.00	13.80	1	6,021	0.02%
2023/10/30	0	0.00	1	13.95	13.95	-1	6,089	-0.02%
2023/10/27	1	13.95	0.1	14.25	13.95	0.9	6,108	0.01%
2023/10/26	0	0.00	298	14.11	14.10	-298	6,188	-4.82%	大賣/鉅額交易
2023/10/25	263	14.34	52	14.41	14.45	211	6,233	3.39%	大買/鉅額交易
2023/10/24	22	14.09	1	14.05	14.15	21	6,379	0.33%
2023/10/23	66	14.03	2	14.00	14.00	64	6,551	0.98%
2023/10/20	0	0.00	1	13.60	13.50	-1	6,653	-0.02%
2023/10/18	11	14.02	0	0.00	13.90	11	6,942	0.16%
2023/10/17	3	14.15	0	0.00	14.15	3	7,104	0.04%
2023/10/13	0	0.00	9	14.75	14.70	-9	7,394	-0.12%
2023/10/12	1	15.00	0	0.00	14.85	1	7,571	0.01%
2023/10/11	3	14.97	2	15.15	14.75	1	7,913	0.01%
2023/10/06	3	16.17	0	0.00	15.90	3	8,521	0.04%
2023/10/05	8.5	16.50	6	16.28	16.30	2.5	9,007	0.03%
2023/10/04	0.5	16.11	5	15.95	16.20	-4.5	9,543	-0.05%
2023/10/03	6	15.93	48	16.10	16.05	-42	9,820	-0.43%
2023/10/02	13	16.09	20	15.95	16.15	-7	9,763	-0.07%
2023/09/28	7	15.97	2	16.15	15.80	5	9,746	0.05%
2023/09/27	0	0.00	20	15.93	15.90	-20	9,694	-0.21%
2023/09/26	1	15.80	0	0.00	15.80	1	9,679	0.01%
2023/09/22	10	15.90	5	15.91	16.00	5	9,645	0.05%
2023/09/21	1	15.40	0	0.00	15.45	1	9,548	0.01%
2023/09/20	0	0.00	0.1	15.55	15.55	-0.1	9,535	0.00%
2023/09/19	33	15.76	2	16.10	15.85	31	9,608	0.32%
2023/09/18	55	16.07	27	16.09	16.10	28	9,959	0.28%
2023/09/15	10	15.95	33	15.75	15.55	-23	10,661	-0.22%
2023/09/14	8	15.73	44	15.53	15.70	-36	10,989	-0.33%
2023/09/13	8	14.87	153	14.41	14.95	-145	11,493	-1.26%	大賣/鉅額交易
2023/09/12	260.1	15.05	84	14.71	14.50	176.1	11,354	1.55%	大買/鉅額交易
2023/09/11	0	0.00	8	15.50	15.50	-8	10,920	-0.07%
2023/09/08	0	0.00	11	14.10	14.10	-11	10,897	-0.10%
2023/09/07	4	14.08	73	14.29	14.10	-69	10,884	-0.63%
2023/09/06	1	14.60	61	14.88	14.60	-60	10,845	-0.55%
2023/09/05	61	14.84	0	0.00	14.95	61	10,846	0.56%
2023/09/01	0	0.00	1	14.90	14.90	-1	10,824	-0.01%
2023/08/31	10	14.60	1	14.80	14.90	9	10,810	0.08%
2023/08/30	2	14.45	0.5	14.75	14.75	1.5	10,924	0.01%
2023/08/29	17	14.34	2	14.40	14.55	15	10,898	0.14%
2023/08/28	61	14.53	13	14.67	14.40	48	10,894	0.44%
2023/08/25	0	0.00	1	14.95	14.70	-1	10,884	-0.01%
2023/08/24	14	15.01	23	14.89	14.85	-9	10,970	-0.08%
2023/08/23	2	14.70	281	14.46	14.50	-279	10,905	-2.56%	大賣/鉅額交易
2023/08/22	0	0.00	2	15.35	14.60	-2	10,845	-0.02%
2023/08/21	1	15.35	10	15.30	15.20	-9	10,781	-0.08%
2023/08/18	3	15.48	0	0.00	15.10	3	10,763	0.03%
2023/08/17	0	0.00	5	15.50	15.45	-5	10,708	-0.05%
2023/08/16	15	15.10	2	15.15	15.10	13	10,657	0.12%
2023/08/15	16	15.28	0	0.00	15.45	16	10,600	0.15%
2023/08/14	0	0.00	9	14.72	14.85	-9	10,529	-0.09%
2023/08/11	2	15.10	5	15.20	15.30	-3	10,457	-0.03%
2023/08/10	2	14.33	16	14.37	14.70	-14	10,312	-0.14%
2023/08/09	133.1	15.10	0	0.00	15.10	133.1	10,074	1.32%	大買/鉅額交易
2023/08/08	2	16.95	3	17.02	16.75	-1	9,895	-0.01%
2023/08/07	4	16.39	11	16.44	16.50	-7	9,784	-0.07%
2023/08/04	7	16.08	0	0.00	16.25	7	9,731	0.07%
2023/08/02	26	16.12	24	16.13	16.15	2	9,702	0.02%
2023/08/01	11	16.62	25	16.65	16.65	-14	9,609	-0.15%
2023/07/31	60	17.15	70	16.88	16.65	-10	9,576	-0.10%
2023/07/28	0	0.00	7	16.83	16.95	-7	9,484	-0.07%
2023/07/27	18	17.20	3	17.47	17.20	15	9,398	0.16%
2023/07/26	22	16.44	13.5	16.59	16.45	8.5	9,213	0.09%
2023/07/25	29	17.67	8	17.66	17.65	21	8,969	0.23%
2023/07/24	13	17.76	108	17.27	17.25	-95	8,812	-1.08%	大賣/
2023/07/21	89	18.09	65	18.10	17.70	24	8,670	0.28%
2023/07/20	227.6	19.04	14	19.22	18.90	213.6	8,434	2.53%	大買/鉅額交易
2023/07/19	73.4	19.32	89	19.10	19.20	-15.6	8,219	-0.19%
2023/07/18	58	18.72	79	18.93	18.20	-21	7,875	-0.27%
2023/07/17	131	19.13	88	19.14	18.95	43	7,689	0.56%	大買/
2023/07/14	436	18.90	146	19.00	18.75	290	7,505	3.86%	大買/大賣/鉅額交易
2023/07/13	189.1	19.70	146	19.76	19.15	43.1	7,164	0.60%	大買/大賣/
2023/07/12	188	18.23	73.3	18.32	18.90	114.7	6,415	1.79%	大買/鉅額交易
2023/07/11	151	17.85	157	17.80	17.70	-6	5,935	-0.10%	大買/大賣/
2023/07/10	48	16.98	106.6	16.85	17.50	-58.6	5,248	-1.12%	大賣/
2023/07/07	23	15.71	8	15.71	15.95	15	4,908	0.31%
2023/07/06	5.5	15.41	6	15.36	15.40	-0.5	4,824	-0.01%
2023/07/05	2.5	15.09	0	0.00	15.20	2.5	4,789	0.05%
2023/07/04	11	14.96	2.8	14.92	14.90	8.2	4,762	0.17%
2023/07/03	12	15.37	0	0.00	15.25	12	4,747	0.25%
2023/06/30	3.1	14.94	6	15.05	15.15	-2.9	4,708	-0.06%
2023/06/29	8.9	14.88	1	14.80	14.70	7.9	4,689	0.17%
2023/06/28	1.3	14.68	3	14.60	14.55	-1.7	4,674	-0.04%
2023/06/27	8.3	14.44	5	14.59	14.40	3.3	4,644	0.07%
2023/06/26	182.2	16.16	121	15.72	15.25	61.2	4,497	1.36%	大買/大賣/
2023/06/21	109.3	16.07	53.6	16.07	15.85	55.7	4,000	1.39%	大買/
2023/06/20	66.7	14.48	71	15.17	15.55	-4.3	3,047	-0.14%
2023/06/19	37.3	13.85	47	14.21	14.15	-9.7	2,575	-0.38%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	0	0.00	41	12.35	12.35	-41	1,761	-2.33%
2023/06/14	0	0.00	5	11.25	11.25	-5	1,665	-0.30%
2023/06/13	1	10.95	0	0.00	11.00	1	1,634	0.06%
2023/06/12	1	11.00	0	0.00	10.95	1	1,616	0.06%
2023/06/09	3	11.00	0	0.00	10.85	3	1,595	0.19%
2023/06/08	1	10.60	0	0.00	10.60	1	1,567	0.06%
2023/06/06	1	10.75	0	0.00	10.90	1	1,579	0.06%
2023/06/05	62	11.18	61	11.07	10.85	1	1,580	0.06%
2023/06/02	1	10.80	0	0.00	10.75	1	1,456	0.07%
2023/06/01	5.1	10.75	0	0.00	10.80	5.1	1,459	0.35%
2023/05/31	10	10.73	5	10.75	10.80	5	1,457	0.34%
2023/05/30	40	11.05	30	10.65	10.65	10	1,441	0.69%
2023/05/26	8.3	10.39	0	0.00	10.25	8.3	1,375	0.60%
2023/05/25	0.2	10.63	0	0.00	10.65	0.2	1,386	0.01%
2023/05/24	0.1	10.45	0	0.00	10.70	0.1	1,424	0.01%
2023/05/22	1.1	10.40	0	0.00	10.45	1.1	1,463	0.08%
2023/05/18	0.1	10.55	20	10.50	10.35	-19.9	1,525	-1.30%
2023/05/17	0	0.00	1	10.20	10.40	-1	1,528	-0.07%
2023/05/12	2	10.10	0	0.00	10.05	2	1,578	0.13%
2023/05/11	3.1	10.09	0	0.00	10.05	3.1	1,583	0.20%
2023/05/10	0.1	10.30	0	0.00	10.20	0.1	1,590	0.01%
2023/05/09	1	10.20	0	0.00	10.15	1	1,625	0.06%
2023/05/08	0.1	10.30	0	0.00	10.20	0.1	1,652	0.00%
2023/05/05	0.1	10.30	0	0.00	10.25	0.1	1,661	0.00%
2023/05/04	20	10.20	0	0.00	10.15	20	1,665	1.20%
2023/05/03	5	10.35	18	10.30	10.30	-13	1,661	-0.78%
2023/05/02	21	10.26	0	0.00	10.25	21	1,668	1.26%
2023/04/27	0	0.00	0.3	10.40	10.25	-0.3	1,662	-0.02%
2023/04/26	0.3	10.25	0	0.00	10.30	0.3	1,677	0.02%
2023/04/25	15	10.37	0	0.00	10.15	15	1,673	0.90%
2023/04/24	1	10.35	0	0.00	10.45	1	1,649	0.06%
2023/04/21	0	0.00	1	10.45	10.40	-1	1,637	-0.06%
2023/04/20	1	11.20	1	10.66	10.65	0	1,608	0.00%
2023/04/19	2	11.18	2	11.10	11.10	0	1,569	0.00%
2023/04/18	13	11.44	1	11.45	11.45	12	1,532	0.78%
2023/04/17	1	11.30	1	11.30	11.35	0	1,495	0.00%
2023/04/14	182	11.10	8	11.09	11.15	174	1,448	12.01%	大買/鉅額交易
2023/04/13	0	0.00	1	10.85	10.75	-1	1,381	-0.07%
2023/04/12	0	0.00	1	10.65	10.70	-1	1,354	-0.07%
2023/04/06	0	0.00	8	10.78	10.80	-8	1,309	-0.61%
2023/03/30	1	10.60	1	10.60	10.55	0	1,277	0.00%
2023/03/28	0	10.45	0	0.00	10.40	0	1,265	0.00%
2023/03/27	0	0.00	2	10.70	10.65	-2	1,253	-0.16%
2023/03/24	1	10.60	2	10.63	10.60	-1	1,246	-0.08%
2023/03/22	0	0.00	1	10.65	10.60	-1	1,209	-0.08%
2023/03/21	1	10.60	1	10.45	10.60	0	1,145	0.00%
2023/03/20	1	10.10	0	0.00	10.00	1	1,074	0.09%
2023/03/17	0	0.00	6	10.03	10.05	-6	1,076	-0.56%
2023/03/16	3	9.89	10	9.97	9.96	-7	1,074	-0.65%
2023/03/15	1	10.00	0	0.00	9.96	1	1,071	0.09%
2023/03/14	0.1	10.06	1	10.00	10.00	-1	1,073	-0.09%
2023/03/13	1.1	10.10	0	0.00	10.00	1.1	1,082	0.10%
2023/03/10	0.4	10.22	0	0.00	10.15	0.4	1,076	0.04%
2023/03/09	1.1	10.31	0	0.00	10.20	1.1	1,066	0.10%
2023/03/08	1.1	10.35	22	10.40	10.40	-20.9	1,064	-1.96%
2023/03/07	0.4	10.30	82	10.24	10.35	-81.6	1,051	-7.76%
2023/03/03	0.1	10.30	1.2	10.35	10.25	-1.1	1,034	-0.11%
2023/03/02	0.1	10.30	0	0.00	10.15	0.1	1,020	0.01%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/23	0	0.00	1	10.35	10.30	-1	964	-0.10%
2023/02/22	83	10.34	2	10.30	10.30	81	939	8.62%
2023/02/21	8	10.08	1	10.10	10.05	7	891	0.79%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	0.1	10.20	0	0.00	9.99	0.1	841	0.01%
2023/02/14	0	0.00	1	9.55	9.78	-1	782	-0.13%
2023/02/13	1	9.48	0	0.00	9.46	1	738	0.14%
2023/02/07	0	0.00	8	9.62	9.67	-8	705	-1.13%
2023/02/06	0	9.41	5	9.40	9.52	-5	676	-0.74%
2023/02/03	0	0.00	10	9.21	9.25	-10	636	-1.57%
2023/02/02	1	9.18	10	9.17	9.18	-9	624	-1.44%
2023/02/01	0.5	9.10	0	0.00	9.05	0.5	626	0.08%
2023/01/31	2	9.09	0	0.00	9.07	2	624	0.32%
2023/01/30	0	0.00	1	8.77	8.89	-1	616	-0.16%
2023/01/17	0	0.00	1.6	8.73	8.71	-1.6	613	-0.27%
2023/01/16	13.2	8.74	0	0.00	8.70	13.2	625	2.11%
2023/01/13	0	8.97	0	0.00	8.85	0	604	0.00%
2023/01/11	0	0.00	1	9.07	8.99	-1	607	-0.16%
2023/01/09	0	0.00	20	9.00	8.99	-20	618	-3.23%
2023/01/04	1	8.91	0	0.00	8.89	1	653	0.15%
2022/12/29	5	8.80	0	0.00	8.82	5	677	0.74%
2022/12/28	6	8.92	0	0.00	8.88	6	688	0.87%
2022/12/27	1	9.02	0	0.00	8.99	1	694	0.14%
2022/12/23	10	8.82	5	9.02	9.05	5	716	0.70%
2022/12/21	5	8.68	0	0.00	8.83	5	737	0.68%
2022/12/20	11	8.76	0	0.00	8.71	11	744	1.48%
2022/12/19	5	8.79	0	0.00	8.81	5	783	0.64%
2022/12/16	10	8.93	0	0.00	8.90	10	788	1.27%
2022/12/14	1	9.12	0	0.00	9.08	1	804	0.12%
2022/12/07	30	9.04	0	0.00	9.00	30	821	3.65%
2022/12/02	0	0.00	5	9.30	9.25	-5	826	-0.61%
2022/12/01	0	0.00	1	9.19	9.18	-1	832	-0.12%
2022/11/29	0	0.00	3	8.96	9.05	-3	875	-0.34%
2022/11/28	1	8.98	0	0.00	8.98	1	907	0.11%
2022/11/24	0	0.00	9	9.18	9.13	-9	1,201	-0.75%
2022/11/23	3	9.10	0	0.00	9.09	3	1,213	0.25%
2022/11/10	0	8.99	0	0.00	8.95	0	1,346	0.00%
2022/11/09	0.1	9.00	0	0.00	9.03	0.1	1,364	0.01%
2022/11/04	0	8.86	0	0.00	8.98	0	1,463	0.00%
2022/11/03	0.1	9.06	0	0.00	8.88	0.1	1,468	0.01%
2022/11/01	0	0.00	13	8.72	8.73	-13	1,476	-0.88%
2022/10/27	5	8.91	5	8.91	8.91	0	1,516	0.00%
2022/10/20	1	8.94	0	0.00	8.90	1	1,568	0.06%
2022/10/11	1	9.02	1	9.10	9.05	0	1,643	0.00%
2022/10/05	0	0.00	2	9.22	9.22	-2	1,652	-0.12%
2022/10/04	0	0.00	0	9.00	8.98	0	1,664	0.00%
2022/09/29	5	8.59	0	0.00	8.59	5	1,689	0.30%
2022/09/28	0	0.00	34	8.23	8.23	-34	1,702	-2.00%
2022/09/27	4.4	8.29	19	8.56	8.62	-14.6	1,701	-0.86%
2022/09/26	1.1	8.78	4	8.70	8.59	-2.9	1,707	-0.17%
2022/09/23	3	9.21	50	9.10	9.12	-47	1,703	-2.76%
2022/09/21	1	9.21	0	0.00	9.18	1	1,732	0.06%
2022/09/20	0	0.00	8	9.31	9.31	-8	1,743	-0.46%
2022/09/19	0	0.00	23	9.32	9.31	-23	1,773	-1.30%
2022/09/16	0	0.00	5	9.50	9.45	-5	1,783	-0.28%
2022/09/15	1	9.51	0	9.64	9.54	1	1,822	0.05%
2022/09/13	0	0.00	2	9.50	9.45	-2	1,849	-0.11%
2022/09/07	2	9.30	26.1	9.31	9.34	-24.1	1,931	-1.25%
2022/09/06	1	9.46	0	0.00	9.45	1	1,940	0.05%
2022/09/05	10.2	9.57	0	0.00	9.60	10.2	1,962	0.52%
2022/09/02	10.5	9.90	0	0.00	9.90	10.5	1,958	0.54%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	18	10.34	10	10.50	10.30	8	1,961	0.41%
2022/08/26	0	10.60	0	0.00	10.45	0	1,870	0.00%
2022/08/25	5	10.45	7	10.44	10.45	-2	2,126	-0.09%
2022/08/24	2	10.25	0	0.00	10.25	2	2,192	0.09%
2022/08/23	0	0.00	25	10.25	10.20	-25	2,440	-1.02%
2022/08/19	10	10.70	10	10.70	10.70	0	2,648	0.00%
2022/08/18	4	10.45	0	0.00	10.45	4	2,626	0.15%
2022/08/17	1	10.40	0	0.00	10.40	1	2,661	0.04%
2022/08/15	2	10.55	0	0.00	10.50	2	3,127	0.06%
2022/08/12	0	0.00	1	10.20	10.30	-1	3,096	-0.03%
2022/08/11	0.2	10.25	2	10.30	10.15	-1.8	3,110	-0.06%
2022/08/08	0.1	10.05	0	0.00	10.05	0.1	3,139	0.00%
2022/08/04	0	0.00	4	9.71	9.73	-4	3,161	-0.13%
2022/08/03	0	0.00	2	10.05	9.96	-2	3,145	-0.06%
2022/08/01	0.1	10.25	0	0.00	10.35	0.1	3,154	0.00%
2022/07/26	0	0.00	5	10.05	10.10	-5	3,138	-0.16%
2022/07/21	0	0.00	5	10.05	10.10	-5	3,151	-0.16%
2022/07/20	0	0.00	2.3	10.04	9.94	-2.3	3,142	-0.07%
2022/07/19	6	9.88	2	9.88	9.92	4	3,151	0.13%
2022/07/13	0.1	9.34	0	0.00	9.30	0.1	3,182	0.00%
2022/07/12	5.1	8.90	0	0.00	8.91	5.1	3,182	0.16%
2022/07/07	0	0.00	2	9.16	9.22	-2	3,180	-0.06%
2022/07/06	2	9.44	0	0.00	9.02	2	3,190	0.06%
2022/07/05	0.1	9.18	0	0.00	9.16	0.1	3,185	0.00%
2022/07/01	4	9.26	0	0.00	9.06	4	3,223	0.12%
2022/06/30	1	9.68	0	0.00	9.68	1	3,217	0.03%
2022/06/27	0	0.00	3	10.20	10.25	-3	3,251	-0.09%
2022/06/21	0	0.00	30	9.99	10.05	-30	3,260	-0.92%
2022/06/20	1.1	10.04	0	0.00	9.66	1.1	3,264	0.03%
2022/06/16	20	10.10	0	0.00	10.10	20	3,230	0.62%
2022/06/15	2	10.20	0	0.00	10.30	2	3,242	0.06%
2022/06/10	0	0.00	1	10.60	10.45	-1	3,247	-0.03%
2022/06/09	0	0.00	2	10.65	10.60	-2	3,235	-0.06%
2022/06/08	0	0.00	2	10.65	10.65	-2	3,197	-0.06%
2022/06/02	12	10.75	71	10.85	10.75	-59	3,155	-1.87%
2022/06/01	0	0.00	9	10.70	10.70	-9	2,944	-0.31%
2022/05/31	2	10.70	2	10.65	10.65	0	2,886	0.00%
2022/05/30	0	0.00	3	10.35	10.40	-3	2,659	-0.11%
2022/05/27	2	10.40	0	0.00	10.45	2	2,700	0.07%
2022/05/26	5	10.25	0	0.00	10.15	5	2,557	0.20%
2022/05/25	9	10.24	10	10.25	10.25	-1	2,553	-0.04%
2022/05/24	37	10.52	0	0.00	10.25	37	2,575	1.44%
2022/05/23	56	11.15	6	10.95	10.90	50	2,451	2.04%
2022/05/20	5	10.85	15	10.75	10.75	-10	2,152	-0.46%
2022/05/19	10	10.90	0	0.00	10.85	10	2,164	0.46%
2022/05/17	0.1	10.65	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	0.1	10.45	0	0.00	10.35	0.1	2,165	0.00%
2022/05/13	0	0.00	4	10.15	10.40	-4	2,197	-0.18%
2022/05/12	2.1	10.10	0	0.00	10.00	2.1	2,207	0.09%
2022/05/11	1	10.25	0	0.00	10.15	1	2,242	0.04%
2022/05/10	0	0.00	3	10.30	10.40	-3	2,291	-0.13%
2022/05/09	0	0.00	21	10.55	10.30	-21	2,352	-0.89%
2022/05/06	21	10.65	0	0.00	10.75	21	2,403	0.87%
2022/05/05	1	10.95	0	0.00	10.85	1	2,445	0.04%
2022/05/04	1	10.75	2	10.63	10.65	-1	2,457	-0.04%
2022/05/03	2	10.68	0	0.00	10.75	2	2,489	0.08%
2022/04/27	9	10.37	0	0.00	10.70	9	2,599	0.35%
2022/04/26	0.1	10.85	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	14	10.85	46	10.79	10.75	-32	2,627	-1.22%
2022/04/19	3	11.22	0	0.00	11.20	3	3,010	0.10%
2022/04/18	5	10.95	0	0.00	10.90	5	3,160	0.16%
2022/04/15	1	11.00	0	0.00	11.05	1	3,583	0.03%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0.1	11.40	5	11.30	11.35	-4.9	3,916	-0.12%
2022/04/12	0.1	11.20	0	0.00	11.05	0.1	4,330	0.00%
2022/04/11	5	11.15	4	11.20	11.15	1	4,688	0.02%
2022/04/08	1	11.45	0	0.00	11.55	1	5,939	0.02%
2022/04/07	2	11.65	0	0.00	11.45	2	6,608	0.03%
2022/04/06	2	11.80	0	0.00	11.90	2	6,749	0.03%
2022/03/31	10	12.10	0	0.00	12.10	10	7,157	0.14%
2022/03/29	5	12.37	0	0.00	12.30	5	7,276	0.07%
2022/03/28	1	12.50	1	12.50	12.60	0	7,773	0.00%
2022/03/24	2	12.90	0	0.00	12.95	2	7,888	0.03%
2022/03/23	3	13.10	0	0.00	13.00	3	8,054	0.04%
2022/03/22	2	13.00	0	0.00	13.10	2	8,294	0.02%
2022/03/21	5	13.06	0	0.00	12.90	5	9,065	0.06%
2022/03/18	4	13.10	7	13.16	13.15	-3	10,021	-0.03%
2022/03/17	101	13.05	2	13.00	13.05	99	10,283	0.96%	大買/
2022/03/16	8	12.91	6	13.19	12.75	2	10,964	0.02%
2022/03/15	8	12.89	92	12.90	12.90	-84	11,145	-0.75%
2022/03/14	342	13.21	0	0.00	13.15	342	11,143	3.07%	大買/鉅額交易
2022/03/11	2	13.00	0	0.00	13.20	2	11,265	0.02%
2022/03/10	0	0.00	5	13.15	13.10	-5	11,290	-0.04%
2022/03/09	0	0.00	155	12.82	12.80	-155	11,254	-1.38%	大賣/鉅額交易
2022/03/08	8	12.24	0	0.00	12.15	8	11,217	0.07%
2022/03/07	1	12.25	2	12.33	12.20	-1	11,190	-0.01%
2022/03/04	2	12.88	2	12.80	12.80	0	11,281	0.00%
2022/03/03	0	0.00	2	13.08	13.00	-2	11,300	-0.02%
2022/03/02	2.1	13.00	0	0.00	13.00	2.1	11,335	0.02%
2022/03/01	1	12.95	0	0.00	13.15	1	11,239	0.01%
2022/02/25	1	13.04	0	0.00	12.80	1	11,249	0.01%
2022/02/24	18.1	13.22	11	13.08	12.85	7.1	11,276	0.06%
2022/02/23	0	0.00	2	13.55	13.55	-2	11,268	-0.02%
2022/02/22	6	13.55	0	0.00	13.60	6	11,281	0.05%
2022/02/21	5	13.82	8	13.98	14.00	-3	11,304	-0.03%
2022/02/18	0	0.00	6	13.85	13.85	-6	11,289	-0.05%
2022/02/17	4	14.03	92	14.13	13.85	-88	11,282	-0.78%
2022/02/16	2	14.20	17	14.15	14.10	-15	11,265	-0.13%
2022/02/15	103	14.31	6	14.12	13.90	97	11,272	0.86%	大買/
2022/02/14	7	13.91	124	13.83	13.90	-117	11,236	-1.04%	大賣/鉅額交易
2022/02/11	1	14.30	1	14.25	14.30	0	11,205	0.00%
2022/02/10	5	14.20	11	14.27	14.20	-6	11,154	-0.05%
2022/02/09	28	14.11	3	14.23	14.30	25	11,116	0.22%
2022/02/08	62	13.85	21	13.91	14.00	41	11,059	0.37%
2022/02/07	56	13.20	16	13.16	13.45	40	11,009	0.36%
2022/01/26	0	0.00	1	12.95	12.70	-1	10,980	-0.01%
2022/01/25	27	12.90	54	12.91	12.75	-27	10,972	-0.25%
2022/01/24	40	12.88	81	13.12	13.15	-41	10,947	-0.37%
2022/01/21	90	13.52	51	13.31	13.25	39	10,923	0.36%
2022/01/20	52	13.88	42	13.76	13.70	10	10,900	0.09%
2022/01/19	37	13.68	0	0.00	13.60	37	10,860	0.34%
2022/01/18	13	13.79	53	13.86	13.75	-40	10,828	-0.37%
2022/01/17	0	0.00	124	13.43	13.65	-124	10,791	-1.15%	大賣/鉅額交易
2022/01/14	61.2	13.44	26	13.33	13.35	35.2	10,755	0.33%
2022/01/13	105	13.93	7	13.84	13.70	98	10,673	0.92%	大買/
2022/01/12	21.1	14.15	117.1	14.02	14.00	-96	10,594	-0.91%	大賣/
2022/01/11	75.1	14.24	131	14.03	14.15	-55.9	10,392	-0.54%	大賣/
2022/01/10	136	15.02	1	14.95	14.40	135	10,207	1.32%	大買/鉅額交易
2022/01/07	9.2	14.83	0	0.00	14.55	9.2	9,773	0.09%
2022/01/06	61	15.20	59	15.14	15.15	2	9,598	0.02%
2022/01/05	85	15.32	153	15.20	14.90	-68	9,413	-0.72%	大賣/
2022/01/04	216.2	15.51	243	15.53	15.10	-26.8	8,986	-0.30%	大買/大賣/
2022/01/03	344	16.07	195	16.10	16.10	149	8,602	1.73%	大買/大賣/鉅額交易
2021/12/30	2	15.85	129	16.00	16.00	-127	7,340	-1.73%	大賣/鉅額交易
2021/12/29	2	14.55	11	14.96	14.55	-9	6,655	-0.14%
2021/12/28	6	14.93	9	14.61	14.60	-3	6,490	-0.05%
2021/12/27	15	14.40	1	14.55	14.45	14	6,159	0.23%
2021/12/23	0	0.00	7	14.34	14.35	-7	6,005	-0.12%
2021/12/22	3	14.85	9.1	14.26	14.30	-6.1	5,924	-0.10%
2021/12/21	4	13.89	11.2	13.87	13.95	-7.2	5,385	-0.13%
2021/12/20	44	14.09	43	14.05	14.10	1	5,307	0.02%
2021/12/17	10.2	14.03	15	14.22	14.00	-4.8	5,250	-0.09%
2021/12/16	20	14.78	24	14.80	14.85	-4	5,064	-0.08%
2021/12/15	57	14.62	55	15.16	14.60	2	4,812	0.04%
2021/12/14	124.1	15.14	108	14.87	14.10	16.1	4,038	0.40%	大買/大賣/
2021/12/13	11	14.84	45.7	15.52	15.55	-34.7	3,048	-1.14%
2021/12/10	82	13.31	50	13.88	14.15	32	2,758	1.16%
2021/12/09	38	12.12	32	12.80	12.90	6	2,045	0.29%
2021/12/08	1	11.75	9	11.50	11.75	-8	1,838	-0.44%
2021/12/07	6	11.55	0	0.00	11.50	6	1,810	0.33%
2021/12/06	18	11.52	0	0.00	11.45	18	1,682	1.07%
2021/12/02	1	11.00	0	0.00	11.05	1	1,683	0.06%
2021/11/30	1	11.00	0	0.00	10.85	1	1,681	0.06%
2021/11/29	4	10.81	0	0.00	10.70	4	1,549	0.26%
2021/11/26	35	11.02	0	0.00	10.90	35	1,524	2.30%
2021/11/25	1	11.50	0	0.00	11.50	1	1,465	0.07%
2021/11/24	3	11.60	0	0.00	11.65	3	1,453	0.21%
2021/11/23	1	11.50	0	0.00	11.25	1	1,424	0.07%
2021/11/22	3	11.55	2	11.75	11.70	1	1,376	0.07%
2021/11/19	1	11.30	1	11.30	11.30	0	1,324	0.00%
2021/11/18	2	11.45	2	11.50	11.50	0	1,294	0.00%
2021/11/16	1	11.10	0	0.00	10.90	1	1,240	0.08%
2021/11/09	2	11.35	0	0.00	11.20	2	1,215	0.16%
2021/11/08	2	11.25	1	11.40	11.40	1	1,220	0.08%
2021/11/04	0	0.00	1	11.15	11.10	-1	1,268	-0.08%
2021/11/01	10	11.40	0	0.00	11.40	10	1,313	0.76%
2021/10/29	0	0.00	1	11.20	11.15	-1	1,354	-0.07%
2021/10/28	1	11.45	0	0.00	11.20	1	1,343	0.07%
2021/10/27	0.1	11.20	0	0.00	11.15	0.1	1,329	0.01%
2021/10/22	0.1	11.50	0	0.00	11.15	0.1	1,361	0.01%
2021/10/19	0	0.00	4	10.90	10.90	-4	1,406	-0.28%
2021/10/07	0	0.00	9	10.52	10.55	-9	1,713	-0.53%
2021/10/06	4.1	10.25	0	0.00	10.20	4.1	1,745	0.23%
2021/10/05	0	0.00	1	10.50	10.60	-1	1,752	-0.06%
2021/10/04	5	10.30	0	0.00	10.20	5	1,738	0.29%
2021/09/30	2	11.10	0	0.00	11.20	2	1,703	0.12%
2021/09/29	2	11.15	0	0.00	11.15	2	1,707	0.12%
2021/09/22	1	11.10	7	11.20	11.20	-6	1,739	-0.34%
2021/09/17	0	0.00	2	11.45	11.50	-2	1,796	-0.11%
2021/09/14	0	0.00	5	11.32	11.35	-5	1,824	-0.27%
2021/09/08	4	11.00	0	0.00	10.85	4	1,860	0.21%
2021/09/06	2	11.38	0	0.00	11.40	2	1,825	0.11%
2021/09/03	2	11.88	0	0.00	11.85	2	1,819	0.11%
2021/09/01	0	0.00	2	11.95	12.00	-2	1,827	-0.11%
2021/08/31	5	12.00	0	0.00	11.90	5	1,861	0.27%
2021/08/26	1	12.05	2	12.10	11.90	-1	1,873	-0.05%
2021/08/25	0	0.00	2	12.15	12.15	-2	1,883	-0.11%
2021/08/24	12	11.85	0	0.00	11.75	12	1,895	0.63%
2021/08/23	1	12.00	0	0.00	12.15	1	1,923	0.05%
2021/08/19	21	11.37	0	0.00	11.40	21	1,928	1.09%
2021/08/18	1	11.35	0	0.00	12.00	1	1,917	0.05%
2021/08/17	1	11.85	0	0.00	11.60	1	1,937	0.05%
2021/08/16	10	12.00	0	0.00	11.90	10	1,948	0.51%
2021/08/13	0	0.00	11	12.40	12.25	-11	1,972	-0.56%
2021/08/12	0	0.00	3	12.55	12.65	-3	1,974	-0.15%
2021/08/11	12	12.45	0	0.00	12.50	12	1,996	0.60%
2021/08/10	1	13.20	7	13.19	13.15	-6	1,991	-0.30%
2021/08/09	0	0.00	5	13.35	13.30	-5	2,041	-0.24%
2021/07/30	0	0.00	5	13.50	13.30	-5	2,233	-0.22%
2021/07/28	1	13.20	9	13.35	13.35	-8	2,338	-0.34%
2021/07/27	4	13.75	0	0.00	13.55	4	2,436	0.16%
2021/07/23	0	0.00	6	14.03	14.00	-6	2,604	-0.23%
2021/07/22	0	0.00	1	13.75	13.80	-1	2,696	-0.04%
2021/07/21	6	13.18	0	0.00	13.15	6	2,834	0.21%
2021/07/20	12	13.56	0	0.00	13.45	12	3,015	0.40%
2021/07/19	11	14.20	4	14.21	14.25	7	3,107	0.23%
2021/07/16	10	13.75	22	13.60	13.60	-12	3,274	-0.37%
2021/07/13	1	13.75	39	14.01	13.70	-38	3,579	-1.06%
2021/07/12	50	13.26	0	0.00	13.55	50	3,608	1.39%
2021/07/09	0	0.00	10	13.30	13.35	-10	3,795	-0.26%
2021/07/06	1	13.60	0	0.00	13.50	1	4,159	0.02%
2021/06/30	4	13.54	3	13.50	13.50	1	4,552	0.02%
2021/06/29	2	13.45	11	13.49	13.40	-9	4,776	-0.19%
2021/06/28	133	13.75	0	0.00	13.75	133	5,029	2.64%	大買/鉅額交易
2021/06/24	0	0.00	7.7	13.83	13.85	-7.7	5,440	-0.14%
2021/06/23	8	13.50	2	13.40	13.55	6	5,450	0.11%
2021/06/22	0.1	13.25	0	0.00	13.15	0.1	5,483	0.00%
2021/06/16	0	0.00	1	13.55	13.55	-1	6,069	-0.02%
2021/06/15	3	13.95	0	0.00	13.85	3	6,337	0.05%
2021/06/11	0.1	13.75	0	0.00	13.85	0.1	6,345	0.00%
2021/06/10	0	0.00	3	13.67	13.65	-3	6,348	-0.05%
2021/06/09	150	13.87	0	0.00	13.70	150	6,371	2.35%	大買/鉅額交易
2021/06/07	4	14.05	0	0.00	13.95	4	6,364	0.06%
2021/06/04	0	0.00	12	14.08	13.95	-12	6,357	-0.19%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/02	1	14.15	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	2	14.35	14.30	-2	6,363	-0.03%
2021/05/31	5	13.95	4	14.00	13.80	1	6,353	0.02%
2021/05/28	1	13.60	0	0.00	13.65	1	6,333	0.02%
2021/05/25	0	0.00	60	13.60	13.40	-60	6,403	-0.94%
2021/05/21	3	13.10	0	0.00	12.85	3	6,448	0.05%
2021/05/20	5	12.60	0	0.00	12.50	5	6,484	0.08%
2021/05/19	1	12.70	0	0.00	12.85	1	6,491	0.02%
2021/05/18	100	11.50	1	12.30	12.30	99	6,486	1.53%
2021/05/17	85	11.31	71	11.89	11.20	14	6,454	0.22%
2021/05/14	3	12.80	20	12.48	12.40	-17	6,392	-0.27%
2021/05/13	51.1	11.81	0	0.00	12.45	51.1	6,367	0.80%
2021/05/12	27	13.06	29	12.99	12.70	-2	6,401	-0.03%
2021/05/11	18	14.26	12	14.32	14.05	6	6,343	0.09%
2021/05/10	1	15.35	1	15.20	15.60	0	6,320	0.00%
2021/05/07	13	14.51	22	14.43	14.90	-9	6,300	-0.14%
2021/05/06	0	0.00	98	14.10	14.35	-98	6,262	-1.56%
2021/05/05	25	14.87	1	14.85	14.55	24	6,200	0.39%
2021/05/04	24	15.06	121	14.57	14.80	-97	6,154	-1.58%	大賣/
2021/05/03	27	16.24	19	15.88	15.85	8	6,039	0.13%
2021/04/29	77.1	17.32	1	17.60	17.05	76.1	5,940	1.28%
2021/04/28	73	18.02	68	17.87	17.75	5	5,858	0.09%
2021/04/27	71	17.91	24	17.96	17.70	47	5,780	0.81%
2021/04/26	39	18.25	7	18.23	18.25	32	5,597	0.57%
2021/04/23	5	17.50	16	17.79	18.00	-11	5,401	-0.20%
2021/04/22	93	18.02	56	17.29	17.00	37	5,269	0.70%
2021/04/21	3	17.85	13	18.16	18.35	-10	5,031	-0.20%
2021/04/20	24	17.45	2	17.38	17.40	22	4,900	0.45%
2021/04/19	5	17.35	0	0.00	17.25	5	4,883	0.10%
2021/04/16	0	0.00	2	17.40	17.40	-2	4,822	-0.04%
2021/04/15	34	17.54	104	17.09	17.45	-70	4,768	-1.47%	大賣/
2021/04/14	19	16.31	3	16.42	16.75	16	4,583	0.35%
2021/04/13	2	17.38	0	0.00	16.90	2	4,557	0.04%
2021/04/12	129	17.79	4	17.93	17.70	125	4,493	2.78%	大買/鉅額交易
2021/04/09	100	17.70	102	17.54	17.35	-2	4,339	-0.05%	大賣/
2021/04/08	7	17.37	154	17.31	17.30	-147	4,247	-3.46%	大賣/鉅額交易
2021/04/07	57	17.28	102.1	17.06	17.35	-45.1	4,208	-1.07%	大賣/
2021/04/06	25	16.79	97	16.75	16.85	-72	4,178	-1.72%
2021/04/01	125	17.15	62	17.16	17.00	63	4,311	1.46%	大買/
2021/03/31	47	16.91	78	16.60	16.85	-31	4,099	-0.76%
2021/03/30	156	16.16	89	16.15	16.10	67	3,892	1.72%	大買/
2021/03/29	144	15.36	18	15.38	15.40	126	3,593	3.51%	大買/鉅額交易
2021/03/26	4	14.85	0	0.00	14.80	4	3,579	0.11%
2021/03/25	10	14.90	0	0.00	14.55	10	3,595	0.28%
2021/03/24	2	14.95	0	0.00	14.90	2	3,567	0.06%
2021/03/22	6	15.50	11	15.52	15.55	-5	3,447	-0.15%
2021/03/19	12	15.20	27	15.27	15.00	-15	3,346	-0.45%
2021/03/18	77	15.24	0	0.00	15.30	77	3,049	2.53%
2021/03/10	0	0.00	2	13.80	13.80	-2	3,338	-0.06%
2021/03/03	0	0.00	2	14.00	14.10	-2	3,955	-0.05%
2021/02/25	0	0.00	2	14.00	14.00	-2	3,985	-0.05%
2021/02/22	1	13.80	1	14.00	14.05	0	4,684	0.00%
2021/02/19	2	13.50	2	13.60	13.50	0	4,625	0.00%
2021/02/18	0	0.00	22	13.31	13.45	-22	4,610	-0.48%
2021/02/05	0	0.00	6	12.65	12.60	-6	4,589	-0.13%
2021/02/04	0	0.00	1	12.75	12.70	-1	4,590	-0.02%
2021/02/03	14	13.13	14	13.11	13.00	0	4,579	0.00%
2021/02/01	2	12.73	2	12.85	12.75	0	4,465	0.00%
2021/01/28	2	12.35	0	0.00	12.30	2	4,375	0.05%
2021/01/22	0	0.00	8	12.35	12.65	-8	4,354	-0.18%
2021/01/20	4	12.66	1	12.85	12.50	3	4,325	0.07%
2021/01/19	1	13.25	0	0.00	13.20	1	4,281	0.02%
2021/01/14	5	14.00	2	14.20	14.05	3	4,215	0.07%
2021/01/13	2	14.10	0	0.00	14.00	2	4,188	0.05%
2021/01/04	2	14.20	0	0.00	14.25	2	3,993	0.05%
2020/12/31	2	14.03	0	0.00	14.10	2	3,966	0.05%
2020/12/30	5	14.30	8	14.26	14.25	-3	3,931	-0.08%
2020/12/28	8	14.94	4	14.73	14.85	4	3,815	0.10%
2020/12/25	7	14.11	0	0.00	14.10	7	3,536	0.20%
2020/12/24	2	14.13	3	14.40	14.05	-1	3,515	-0.03%
2020/12/22	0	0.00	3	14.37	13.80	-3	3,450	-0.09%
2020/12/18	0	0.00	1	13.75	13.70	-1	3,302	-0.03%
2020/12/16	1	13.80	0	0.00	13.80	1	3,303	0.03%
2020/12/15	1	13.75	0	0.00	13.65	1	3,289	0.03%
2020/12/14	1	14.05	0	0.00	14.15	1	3,262	0.03%
2020/12/11	0	0.00	20	13.73	13.60	-20	3,222	-0.62%
2020/12/09	1	14.35	0	0.00	14.10	1	3,119	0.03%
2020/12/08	0	0.00	11	13.86	13.85	-11	3,059	-0.36%
2020/12/07	4	14.49	1	15.05	14.25	3	3,048	0.10%
2020/12/04	8	14.43	16	14.38	14.50	-8	2,894	-0.28%
2020/12/03	4	13.88	0	0.00	13.65	4	2,678	0.15%
2020/12/02	15	13.92	1	13.95	13.90	14	2,725	0.51%
2020/12/01	25	14.10	6	14.18	14.30	19	2,750	0.69%
2020/11/30	1	13.60	6	13.61	13.70	-5	2,681	-0.19%
2020/11/27	0	0.00	18	12.76	12.95	-18	2,474	-0.73%
2020/11/25	0	0.00	1	12.85	12.55	-1	2,452	-0.04%
2020/11/23	10	12.45	1	12.65	12.65	9	2,395	0.38%
2020/11/20	9	12.69	1	13.20	12.65	8	2,329	0.34%
2020/11/19	2	12.88	4	12.90	12.90	-2	1,896	-0.11%
2020/11/16	0	0.00	1	11.70	11.70	-1	1,609	-0.06%
2020/11/11	0	0.00	12	11.30	11.35	-12	1,627	-0.74%
2020/11/02	4	10.85	0	0.00	10.85	4	1,683	0.24%
2020/10/29	1	11.25	1	11.20	11.25	0	1,687	0.00%
2020/10/21	1	11.75	0	0.00	11.70	1	1,848	0.05%
2020/10/14	0	0.00	1	11.90	11.85	-1	1,837	-0.05%
2020/09/21	0	0.00	1	12.10	12.00	-1	2,356	-0.04%
2020/09/17	0	0.00	10	11.95	11.95	-10	2,337	-0.43%
2020/09/10	0	0.00	1	12.40	11.90	-1	2,400	-0.04%
2020/09/09	1	11.80	0	0.00	12.20	1	2,363	0.04%
2020/09/07	0	0.00	2	12.43	12.15	-2	2,355	-0.08%
2020/09/04	3	12.20	1	11.70	12.50	2	2,284	0.09%
2020/09/03	0	0.00	1	11.60	11.85	-1	2,171	-0.05%
2020/09/01	0	0.00	2	11.23	11.10	-2	2,031	-0.10%
2020/08/21	1	10.50	0	0.00	10.60	1	2,125	0.05%
2020/08/20	1	11.20	0	0.00	10.40	1	2,123	0.05%
2020/08/19	0	0.00	2	11.50	11.30	-2	2,077	-0.10%
2020/08/18	0	0.00	2	11.60	11.55	-2	2,069	-0.10%
2020/08/17	19	11.85	10	11.77	11.70	9	2,075	0.43%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/04	2	11.80	1	11.85	11.80	1	2,050	0.05%
2020/07/31	9	11.95	6	12.00	12.00	3	2,039	0.15%
2020/07/29	0	0.00	5	10.90	10.90	-5	1,951	-0.26%
2020/07/28	0	0.00	0.1	11.10	10.75	-0.1	1,958	0.00%
2020/07/17	1	11.55	0	0.00	11.55	1	2,006	0.05%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/13	0	0.00	1	12.20	12.20	-1	2,016	-0.05%
2020/07/10	1	11.85	0	0.00	11.80	1	2,011	0.05%
2020/07/09	10	12.25	6	12.16	12.25	4	1,988	0.20%
2020/07/08	2	12.95	1	12.75	12.65	1	1,940	0.05%
2020/07/07	1	11.50	0	0.00	12.00	1	1,684	0.06%
2020/07/06	0	0.00	2	11.40	11.25	-2	1,610	-0.12%
2020/07/01	1	11.00	0	0.00	10.90	1	1,589	0.06%
2020/06/23	1	11.25	0	0.00	10.90	1	1,664	0.06%
2020/06/19	1	11.15	4	11.08	11.05	-3	1,653	-0.18%
2020/06/16	0	0.00	6	10.50	10.55	-6	1,656	-0.36%
2020/06/15	0	0.00	5	10.45	10.30	-5	1,700	-0.29%
2020/06/09	3	11.20	0	0.00	11.10	3	1,772	0.17%
2020/06/08	5	11.40	3	11.35	11.35	2	1,807	0.11%
2020/06/05	3	11.52	0	0.00	11.55	3	1,780	0.17%
2020/05/28	1	10.55	21	10.36	10.30	-20	1,875	-1.07%
2020/05/27	2	10.40	0	0.00	10.35	2	1,875	0.11%
2020/05/13	0	0.00	0.3	11.20	11.30	-0.3	1,853	-0.02%
2020/05/11	2	11.60	1	11.60	11.60	1	1,844	0.05%
2020/05/08	0	0.00	2	11.65	11.40	-2	1,840	-0.11%
2020/04/28	0	0.00	100	11.90	11.85	-100	1,781	-5.61%
2020/04/22	0	0.00	7	10.97	11.00	-7	1,769	-0.40%
2020/04/16	6	11.19	5	10.95	11.35	1	1,816	0.06%
2020/04/09	5	10.30	0	0.00	10.35	5	1,909	0.26%
2020/04/07	7	10.16	0	0.00	10.15	7	2,007	0.35%
2020/04/01	1	9.95	1	9.92	9.84	0	1,973	0.00%
2020/03/20	1	8.22	0	0.00	7.93	1	1,909	0.05%
2020/03/16	153	10.15	0	0.00	10.20	153	1,821	8.40%	大買/鉅額交易
2020/03/13	4	10.50	10	10.45	10.50	-6	1,807	-0.33%
2020/03/12	103	11.57	0	0.00	11.60	103	1,760	5.85%	大買/鉅額交易
2020/03/09	1	13.00	6	13.10	12.90	-5	1,701	-0.29%
2020/03/06	0	0.00	1	14.30	13.70	-1	1,661	-0.06%
2020/03/05	5	13.74	4	13.91	13.95	1	1,566	0.06%
2020/03/04	1	12.75	0	0.00	12.70	1	1,466	0.07%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	0	0.00	5	12.90	12.90	-5	1,444	-0.35%
2020/02/27	1	13.40	0	0.00	13.15	1	1,444	0.07%
2020/02/26	5	13.60	1	13.60	13.55	4	1,429	0.28%
2020/02/25	14	13.56	0	0.00	13.55	14	1,428	0.98%
2020/02/13	0	0.00	10	14.07	14.05	-10	1,482	-0.67%
2020/02/12	0	0.00	2	14.25	14.25	-2	1,485	-0.13%
2020/02/03	2	13.60	1	13.65	13.70	1	1,471	0.07%
2020/01/31	2	14.78	0	0.00	14.60	2	1,451	0.14%
2020/01/30	0	0.00	2	14.85	14.85	-2	1,448	-0.14%
2020/01/20	1	16.50	0	0.00	16.50	1	1,426	0.07%
2020/01/16	0	0.00	1	17.00	16.85	-1	1,412	-0.07%
2020/01/15	0	0.00	8	16.80	16.90	-8	1,402	-0.57%
2020/01/14	0	0.00	1	16.70	16.75	-1	1,386	-0.07%
2020/01/13	0	0.00	1	16.50	16.50	-1	1,318	-0.08%
2020/01/09	1	15.80	0	0.00	15.75	1	1,295	0.08%
2020/01/08	1	16.10	0	0.00	15.85	1	1,288	0.08%
2020/01/07	1	16.10	5	16.10	16.15	-4	1,274	-0.31%
2020/01/06	0	0.00	3	16.30	16.10	-3	1,250	-0.24%
2020/01/03	6	16.53	5	16.49	16.65	1	1,230	0.08%
2020/01/02	5	16.48	0	0.00	16.50	5	1,195	0.42%
2019/12/30	1	15.15	0	0.00	15.15	1	1,190	0.08%
2019/12/26	0	0.00	1	15.10	15.20	-1	1,223	-0.08%
2019/12/19	0	0.00	2	15.70	15.70	-2	1,270	-0.16%
2019/12/18	2	15.60	3	15.70	15.65	-1	1,299	-0.08%
2019/12/12	2	15.00	0	0.00	14.95	2	1,159	0.17%
2019/12/11	0	0.00	2	15.10	15.10	-2	1,154	-0.17%
2019/12/09	0	0.00	3	15.17	15.00	-3	1,145	-0.26%
2019/12/02	0	0.00	1	14.85	14.80	-1	1,150	-0.09%
2019/11/21	1	15.20	0	0.00	15.30	1	1,207	0.08%
2019/11/15	2	14.95	0	0.00	14.95	2	1,174	0.17%
2019/11/11	4	15.60	10	15.65	15.55	-6	1,126	-0.53%
2019/11/06	4	16.70	0	0.00	16.55	4	1,130	0.35%
2019/11/04	1	16.70	1	16.65	16.65	0	1,149	0.00%
2019/10/31	3	16.87	3	16.65	16.60	0	1,182	0.00%
2019/10/25	0	0.00	1	17.50	17.50	-1	1,166	-0.09%
2019/10/21	0	0.00	4	17.65	17.65	-4	1,199	-0.33%
2019/10/14	0	0.00	10	17.80	17.65	-10	1,231	-0.81%
2019/10/09	0	0.00	2	17.65	17.65	-2	1,241	-0.16%
2019/10/04	3	18.75	0	0.00	18.65	3	1,205	0.25%
2019/10/01	4	18.04	4	18.05	18.10	0	1,111	0.00%
2019/09/27	0	0.00	20	17.50	17.55	-20	1,105	-1.81%
2019/09/24	0	0.00	10	18.30	18.30	-10	1,206	-0.83%
2019/09/23	0	0.00	5	18.20	18.20	-5	1,185	-0.42%
2019/09/17	2	17.40	0	0.00	17.30	2	1,171	0.17%
2019/09/12	1	17.65	11	17.75	17.80	-10	1,188	-0.84%
2019/09/09	0	0.00	1	18.25	17.95	-1	1,228	-0.08%
2019/09/06	3	17.80	0	0.00	18.25	3	1,228	0.24%
2019/09/04	10	18.05	0	0.00	18.15	10	1,232	0.81%
2019/09/02	2	18.23	1	18.35	18.30	1	1,243	0.08%
2019/08/30	1	18.00	0	0.00	18.10	1	1,247	0.08%
2019/08/28	1	17.20	0	0.00	17.10	1	1,213	0.08%
2019/08/27	0	0.00	0	17.45	17.00	0	1,222	0.00%
2019/08/26	0	0.00	2	16.95	17.00	-2	1,249	-0.16%
2019/08/23	11	17.50	1	17.35	17.35	10	1,288	0.78%
2019/08/22	2	17.53	2	17.40	17.40	0	1,293	0.00%
2019/08/21	0	0.00	2	17.50	17.35	-2	1,297	-0.15%
2019/08/20	1	17.45	5	17.40	17.35	-4	1,303	-0.31%
2019/08/19	1	17.45	1	17.25	17.25	0	1,312	0.00%
2019/08/16	0	0.00	1	17.30	17.30	-1	1,328	-0.08%
2019/08/15	0	0.00	3	17.03	17.00	-3	1,341	-0.22%
2019/08/14	5	17.20	5	17.35	17.05	0	1,348	0.00%
2019/08/13	7	16.61	6	16.50	17.05	1	1,349	0.07%
2019/08/12	0	0.00	5	16.45	16.45	-5	1,350	-0.37%
2019/08/08	2	16.23	0	0.00	16.45	2	1,358	0.15%
2019/08/07	0	0.00	2	16.35	16.25	-2	1,368	-0.15%
2019/08/06	11	16.15	0	0.00	16.20	11	1,392	0.79%
2019/08/05	1	16.50	1	16.75	16.55	0	1,404	0.00%
2019/08/02	0	0.00	1	17.30	17.30	-1	1,409	-0.07%
2019/08/01	2	17.90	2	18.00	17.85	0	1,416	0.00%
2019/07/31	0	0.00	5	18.15	18.10	-5	1,424	-0.35%
2019/07/30	0	0.00	3	18.45	18.15	-3	1,432	-0.21%
2019/07/29	0	0.00	1	18.70	18.55	-1	1,463	-0.07%
2019/07/24	0	0.00	1	18.25	18.25	-1	1,561	-0.06%
2019/07/23	0	0.00	4	18.18	18.35	-4	1,611	-0.25%
2019/07/22	5	17.75	2	17.90	17.80	3	1,642	0.18%
2019/07/19	6	18.08	21	18.18	18.00	-15	1,675	-0.90%
2019/07/16	0	0.00	1	18.45	18.50	-1	2,294	-0.04%
2019/07/15	1	18.15	0	0.00	18.30	1	2,328	0.04%
2019/07/12	1	18.65	0	0.00	18.60	1	2,396	0.04%
2019/07/11	10	18.85	1	18.95	18.85	9	2,482	0.36%
2019/07/10	1	18.70	0	0.00	18.65	1	2,715	0.04%
2019/07/09	0	0.00	0.1	18.45	18.55	-0.1	2,865	0.00%
2019/07/08	2	18.98	0	0.00	18.95	2	2,886	0.07%
2019/07/02	1.1	19.95	0	0.00	19.95	1.1	3,071	0.04%
2019/07/01	0	0.00	6	19.15	19.10	-6	3,116	-0.19%
2019/06/28	2	18.90	0	0.00	18.90	2	3,170	0.06%
2019/06/27	0	0.00	2	19.10	18.95	-2	3,214	-0.06%
2019/06/26	7	19.04	17	19.28	18.70	-10	3,248	-0.31%
2019/06/25	1	19.60	2	19.50	19.25	-1	3,285	-0.03%
2019/06/24	1	19.55	4	19.70	19.55	-3	3,327	-0.09%
2019/06/21	1	19.60	2	19.65	19.55	-1	3,581	-0.03%
2019/06/20	1	19.45	1	19.65	19.60	0	3,676	0.00%
2019/06/19	0	0.00	4	19.55	19.55	-4	3,892	-0.10%
2019/06/18	2	19.05	5	19.10	18.85	-3	4,093	-0.07%
2019/06/14	2	19.45	1	19.50	19.40	1	4,192	0.02%
2019/06/13	6	19.59	3	19.62	19.35	3	4,418	0.07%
2019/06/12	0	0.00	2	19.28	19.20	-2	4,474	-0.04%
2019/06/11	0	0.00	20	19.15	19.15	-20	4,545	-0.44%
2019/06/10	6	18.96	0	0.00	18.90	6	4,831	0.12%
2019/06/05	4	19.15	1	19.30	19.10	3	4,921	0.06%
2019/06/04	0	0.00	1	19.00	19.00	-1	5,196	-0.02%
2019/06/03	3	18.92	3	19.12	19.00	0	5,485	0.00%
2019/05/31	5	19.05	7	19.19	19.15	-2	5,623	-0.04%
2019/05/30	3	18.92	111	18.71	18.75	-108	5,667	-1.91%	大賣/鉅額交易
2019/05/27	3	18.00	0	0.00	18.00	3	6,406	0.05%
2019/05/24	100	18.15	0	0.00	18.15	100	6,510	1.54%
2019/05/23	0	0.00	3	17.95	17.90	-3	6,798	-0.04%
2019/05/22	2	18.00	2	18.15	17.90	0	6,934	0.00%
2019/05/20	1	17.40	0	0.00	17.30	1	7,268	0.01%
2019/05/17	3	17.75	4	17.70	17.40	-1	7,548	-0.01%
2019/05/16	2	18.23	4	18.00	18.00	-2	8,159	-0.02%
2019/05/15	5	18.35	4	18.38	18.30	1	8,498	0.01%
2019/05/14	3	17.40	6	17.52	18.15	-3	8,557	-0.04%
2019/05/13	7	17.97	2	17.80	17.75	5	8,610	0.06%
2019/05/10	10	18.38	7	18.54	18.25	3	8,636	0.03%
2019/05/09	26	18.56	12	18.45	18.20	14	8,684	0.16%
2019/05/08	5	19.00	5	18.75	18.90	0	8,707	0.00%
2019/05/06	25	19.10	5	19.00	18.90	20	8,890	0.22%
2019/05/02	0	0.00	1	19.65	19.50	-1	8,861	-0.01%
2019/04/30	114	19.58	28	19.32	19.30	86	8,840	0.97%	大買/
2019/04/29	400	20.05	1	20.10	20.00	399	8,788	4.54%	大買/鉅額交易
2019/04/26	8	20.63	5	20.80	20.55	3	8,746	0.03%
2019/04/25	2	20.75	2	21.10	20.95	0	8,709	0.00%
2019/04/24	31	21.10	10	20.85	20.85	21	8,691	0.24%
2019/04/23	22	22.15	22	22.07	21.65	0	8,579	0.00%
2019/04/22	1	21.25	10	21.54	21.65	-9	8,170	-0.11%
2019/04/19	2	21.00	1	20.90	20.90	1	8,086	0.01%
2019/04/18	20	20.85	15	21.06	20.70	5	8,058	0.06%
2019/04/17	16	21.54	1	21.50	21.30	15	7,997	0.19%
2019/04/16	59	22.14	21	22.14	21.85	38	7,921	0.48%
2019/04/15	5	21.34	12	21.24	21.60	-7	7,713	-0.09%
2019/04/12	11	20.95	0.3	20.50	20.55	10.7	7,600	0.14%
2019/04/11	12	21.75	24	21.80	21.10	-12	7,598	-0.16%
2019/04/10	0	0.00	20	21.32	21.45	-20	7,498	-0.27%
2019/04/08	30	21.29	9	21.47	21.10	21	7,475	0.28%
2019/04/03	28	21.23	46	21.47	21.15	-18	7,446	-0.24%
2019/04/02	6	20.83	10	20.93	20.80	-4	7,366	-0.05%
2019/04/01	2	20.58	0	0.00	20.40	2	7,315	0.03%
2019/03/29	7	20.37	7	20.32	20.60	0	7,273	0.00%
2019/03/28	406	20.51	0	0.00	20.40	406	7,281	5.58%	大買/鉅額交易
2019/03/27	8	21.05	6	20.98	20.85	2	7,371	0.03%
2019/03/26	34	21.62	30	21.58	21.30	4	7,649	0.05%
2019/03/25	15	20.87	10	20.80	21.05	5	7,476	0.07%
2019/03/22	38	21.61	62	21.63	21.30	-24	7,428	-0.32%
2019/03/21	53	21.52	38	21.36	22.15	15	7,226	0.21%
2019/03/20	8	20.90	10	21.08	20.90	-2	7,022	-0.03%
2019/03/19	15	20.88	26	21.08	20.75	-11	7,005	-0.16%
2019/03/18	49	21.32	56	21.21	21.15	-7	6,945	-0.10%
2019/03/15	28	20.63	32	20.73	20.70	-4	6,757	-0.06%
2019/03/14	6	20.45	38	20.41	20.55	-32	6,726	-0.48%
2019/03/13	34	20.94	199	21.03	20.70	-165	6,777	-2.43%	大賣/鉅額交易
2019/03/12	20	20.50	20	20.45	20.30	0	6,556	0.00%
2019/03/11	7	20.55	8	20.45	20.40	-1	6,594	-0.02%
2019/03/08	114	20.83	25	20.76	20.50	89	6,674	1.33%	大買/
2019/03/07	310	20.61	28	20.96	20.80	282	6,451	4.37%	大買/鉅額交易
2019/03/06	69	20.82	163	20.90	20.75	-94	6,282	-1.50%	大賣/
2019/03/05	144	20.54	95	20.54	20.50	49	6,401	0.77%	大買/
2019/03/04	271	20.75	148	20.84	20.90	123	6,402	1.92%	大買/大賣/鉅額交易
2019/02/27	196	20.64	150	20.66	20.60	46	6,134	0.75%	大買/大賣/
2019/02/26	3	20.35	3	19.95	19.90	0	5,759	0.00%
2019/02/25	2	20.10	4	20.29	20.20	-2	5,731	-0.03%
2019/02/22	228	20.68	355	20.61	20.25	-127	5,680	-2.24%	大買/大賣/鉅額交易
2019/02/21	161	20.03	29	20.24	20.60	132	5,529	2.39%	大買/鉅額交易
2019/02/20	48	20.29	20	20.42	20.15	28	5,470	0.51%
2019/02/19	12	19.93	24	19.99	19.90	-12	5,320	-0.23%
2019/02/18	9	20.69	55	21.12	20.30	-46	5,299	-0.87%
2019/02/15	120	20.09	1,611	19.69	19.75	-1,491	5,062	-29.45%	大買/大賣/鉅額交易
2019/02/14	1,507	19.54	112	18.95	19.55	1,395	4,542	30.71%	大買/大賣/鉅額交易
2019/02/13	7	17.51	57	17.81	17.80	-50	4,384	-1.14%
2019/02/12	163	17.56	6	17.55	17.60	157	4,524	3.47%	大買/鉅額交易
2019/02/11	2	17.00	2	17.20	17.10	0	4,604	0.00%
2019/01/30	2	17.20	0	0.00	17.00	2	4,689	0.04%
2019/01/28	10	16.90	12	16.98	17.05	-2	4,912	-0.04%
2019/01/25	42	17.01	42	17.25	17.10	0	5,187	0.00%
2019/01/22	0	0.00	34	16.30	16.20	-34	5,487	-0.62%
2019/01/21	35	16.80	4	16.90	16.60	31	5,589	0.55%
2019/01/18	0	0.00	2	16.53	16.60	-2	5,605	-0.04%
2019/01/17	2	16.38	0	0.00	16.50	2	5,662	0.04%
2019/01/15	0	0.00	3	16.50	16.55	-3	5,809	-0.05%
2019/01/11	3	16.25	0	0.00	16.15	3	5,895	0.05%
2019/01/07	0	0.00	2	16.28	16.40	-2	6,030	-0.03%
2019/01/04	17	15.63	14	15.56	15.60	3	6,167	0.05%
2019/01/03	0	0.00	2	16.40	16.20	-2	6,201	-0.03%
2018/12/28	1	16.05	10	16.25	16.05	-9	6,500	-0.14%
2018/12/26	11	16.74	5	16.37	16.35	6	6,578	0.09%
2018/12/25	0	0.00	8	16.80	16.50	-8	6,623	-0.12%
2018/12/22	2	17.10	0	0.00	17.15	2	6,778	0.03%
2018/12/21	17	17.33	22	17.27	17.30	-5	6,885	-0.07%
2018/12/20	24	17.47	34	17.58	17.15	-10	7,010	-0.14%
2018/12/19	23	18.63	15	18.58	18.35	8	6,916	0.12%
2018/12/18	6	17.40	11	17.43	17.50	-5	6,619	-0.08%
2018/12/17	6	17.23	1	17.25	17.05	5	6,574	0.08%
2018/12/14	5	16.72	0	0.00	16.90	5	6,543	0.08%
2018/12/13	3	17.08	4	17.26	17.10	-1	6,541	-0.02%
2018/12/12	4	16.95	4	17.15	17.10	0	6,567	0.00%
2018/12/11	3	16.83	2	17.05	16.85	1	6,585	0.02%
2018/12/10	2	17.00	1	16.90	16.70	1	6,789	0.01%
2018/12/07	0	0.00	9	17.24	17.40	-9	6,846	-0.13%
2018/12/06	13	17.63	17	17.32	16.80	-4	6,864	-0.06%
2018/12/05	9	18.04	8	18.20	18.30	1	6,779	0.01%
2018/12/04	7	18.76	10	18.50	18.50	-3	6,829	-0.04%
2018/12/03	3	18.27	21	18.41	18.50	-18	6,770	-0.27%
2018/11/30	7	17.89	5	18.02	17.85	2	6,647	0.03%
2018/11/29	5	17.65	24	17.83	17.60	-19	6,593	-0.29%
2018/11/28	58	17.80	25	17.88	17.70	33	6,479	0.51%
2018/11/27	5	17.00	11	17.02	17.20	-6	6,256	-0.10%
2018/11/26	3	16.50	5	16.63	16.55	-2	6,309	-0.03%
2018/11/23	5	16.50	0	0.00	16.35	5	6,312	0.08%
2018/11/22	13	16.98	3	17.17	16.65	10	6,292	0.16%
2018/11/21	3	16.57	7	16.82	17.10	-4	6,290	-0.06%
2018/11/20	30	17.12	27	16.86	16.80	3	6,274	0.05%
2018/11/19	0	0.00	28	17.06	17.10	-28	6,144	-0.46%
2018/11/16	1	16.75	1	17.00	16.55	0	6,064	0.00%
2018/11/15	30	16.82	44	17.07	16.50	-14	6,016	-0.23%
2018/11/14	1	16.90	1	17.00	17.00	0	5,907	0.00%
2018/11/13	55	16.88	54	16.99	17.00	1	5,903	0.02%
2018/11/12	161	16.92	123	17.11	16.80	38	5,826	0.65%	大買/大賣/
2018/11/09	11	16.74	22	16.47	17.15	-11	5,681	-0.19%
2018/11/08	28	16.71	136	16.58	16.45	-108	5,594	-1.93%	大賣/鉅額交易
2018/11/07	120	16.44	35	16.51	16.30	85	5,495	1.55%	大買/
2018/11/06	11	16.65	26	16.87	16.30	-15	5,555	-0.27%
2018/11/05	5	16.60	9	16.81	16.70	-4	5,505	-0.07%
2018/11/02	261	16.17	223	16.28	16.70	38	5,372	0.71%	大買/大賣/
2018/11/01	0	0.00	5	15.26	15.60	-5	5,116	-0.10%
2018/10/31	28	15.40	27	15.36	15.30	1	5,056	0.02%
2018/10/30	3	15.00	200	14.95	15.20	-197	4,960	-3.97%	大賣/鉅額交易
2018/10/29	201	14.57	1	14.35	14.70	200	4,883	4.10%	大買/鉅額交易
2018/10/26	10	13.80	14	13.85	13.95	-4	4,903	-0.08%
2018/10/25	1	13.95	1	13.90	13.60	0	4,938	0.00%
2018/10/24	0	0.00	2	14.70	14.85	-2	4,921	-0.04%
2018/10/23	7	15.09	17	15.70	14.95	-10	4,996	-0.20%
2018/10/22	61	15.03	57	15.34	15.60	4	4,969	0.08%
2018/10/19	0	0.00	5	14.30	14.40	-5	5,037	-0.10%
2018/10/18	5	14.75	0	0.00	14.85	5	5,176	0.10%
2018/10/17	4	15.09	2	15.40	14.70	2	5,450	0.04%
2018/10/16	1	15.15	1	15.30	15.10	0	5,724	0.00%
2018/10/15	8	15.09	13	15.28	15.00	-5	6,193	-0.08%
2018/10/12	21	14.46	14	14.46	14.75	7	6,200	0.11%
2018/10/11	10	15.30	0	0.00	15.25	10	6,345	0.16%
2018/10/09	13	16.93	41.2	16.81	16.90	-28.2	6,329	-0.45%
2018/10/08	5	18.44	6	18.49	18.30	-1	6,201	-0.02%
2018/10/05	14	19.79	44	19.90	19.80	-30	6,196	-0.48%
2018/10/04	5	20.70	6	20.53	20.40	-1	6,228	-0.02%
2018/10/03	0	0.00	2	20.10	20.30	-2	6,317	-0.03%
2018/10/02	15	21.25	2	21.20	20.35	13	6,449	0.20%
2018/10/01	8	21.50	2	21.60	21.55	6	6,685	0.09%
2018/09/28	36	21.69	13	21.63	21.60	23	6,984	0.33%
2018/09/27	79	21.70	80	21.70	21.60	-1	6,970	-0.01%
2018/09/26	2	21.00	5	20.79	21.20	-3	6,871	-0.04%
2018/09/25	2	20.75	2	20.20	20.55	0	6,936	0.00%
2018/09/21	4	20.45	34	20.23	20.35	-30	7,004	-0.43%
2018/09/20	0	0.00	5	20.05	19.90	-5	7,220	-0.07%
2018/09/19	0	0.00	5	20.05	20.05	-5	7,458	-0.07%
2018/09/18	4	20.31	0	0.00	20.00	4	7,955	0.05%
2018/09/17	8	20.81	3	20.85	20.75	5	8,141	0.06%
2018/09/14	110	21.19	117	21.39	21.60	-7	8,374	-0.08%	大買/大賣/
2018/09/13	9	20.15	5	20.20	20.55	4	8,871	0.05%
2018/09/12	4	19.79	0	0.00	19.35	4	9,600	0.04%
2018/09/11	16	19.77	0	0.00	20.20	16	10,171	0.16%
2018/09/10	30	19.70	0	0.00	19.50	30	10,344	0.29%
2018/09/07	8	21.84	9	21.82	21.65	-1	10,298	-0.01%
2018/09/06	0	0.00	1	22.90	22.80	-1	10,366	-0.01%
2018/09/05	2	23.00	0	0.00	23.00	2	10,385	0.02%
2018/09/04	1	23.60	5	23.55	23.45	-4	10,421	-0.04%
2018/09/03	4	23.48	1	23.10	23.10	3	10,461	0.03%
2018/08/31	32	24.07	14	24.30	24.00	18	10,473	0.17%
2018/08/30	60	23.55	0	0.00	23.80	60	10,375	0.58%
2018/08/29	0	0.00	1	23.10	23.25	-1	10,383	-0.01%
2018/08/28	3	23.25	4	23.20	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	5	22.71	23.05	-5	10,485	-0.05%
2018/08/24	4	22.15	4	22.05	22.05	0	10,536	0.00%
2018/08/23	14	22.35	4	22.39	22.35	10	10,675	0.09%
2018/08/22	0	0.00	4	22.55	22.50	-4	11,025	-0.04%
2018/08/21	0	0.00	1	22.40	22.40	-1	11,172	-0.01%
2018/08/17	21	22.61	20	22.60	22.55	1	11,181	0.01%
2018/08/15	16	22.43	10	22.65	22.25	6	11,171	0.05%
2018/08/14	10	23.40	0	0.00	23.35	10	11,104	0.09%
2018/08/13	21	22.85	112	22.36	22.75	-91	11,218	-0.81%	大賣/
2018/08/10	50	25.58	29	25.00	24.80	21	11,066	0.19%
2018/08/09	1	25.90	13	25.92	25.80	-12	11,022	-0.11%
2018/08/08	33	26.63	1	26.55	26.10	32	11,075	0.29%
2018/08/07	13	26.80	21	27.07	26.80	-8	11,112	-0.07%
2018/08/06	8	27.17	13	27.05	26.80	-5	11,158	-0.04%
2018/08/03	9	26.92	18	26.69	27.80	-9	11,206	-0.08%
2018/08/02	17	27.46	31	27.62	27.10	-14	11,191	-0.13%
2018/08/01	3	28.62	5	28.96	28.65	-2	11,116	-0.02%
2018/07/31	13	28.80	15	28.87	28.75	-2	11,093	-0.02%
2018/07/30	33	29.01	12	29.35	28.60	21	11,145	0.19%
2018/07/27	7	29.23	9	29.34	29.50	-2	11,101	-0.02%
2018/07/26	16	29.31	8	29.02	28.75	8	11,048	0.07%
2018/07/25	12	29.43	17	29.64	29.20	-5	10,983	-0.05%
2018/07/24	68	29.77	25	29.76	29.75	43	10,894	0.39%
2018/07/23	83	29.46	38	29.41	29.00	45	10,692	0.42%
2018/07/20	76	29.43	46	29.42	30.25	30	10,404	0.29%
2018/07/19	9	28.07	12	28.33	28.50	-3	9,941	-0.03%
2018/07/18	41	28.53	29	28.56	28.15	12	9,977	0.12%
2018/07/17	2	27.58	2	27.50	27.50	0	9,791	0.00%
2018/07/16	10	28.22	3	28.67	27.75	7	9,749	0.07%
2018/07/13	6	29.22	12	28.72	28.50	-6	9,704	-0.06%
2018/07/12	6	28.55	7	28.49	28.20	-1	9,610	-0.01%
2018/07/11	24	28.83	114	28.90	28.70	-90	9,559	-0.94%	大賣/
2018/07/10	34	28.52	33	28.76	28.80	1	9,516	0.01%
2018/07/09	194	28.95	236	29.31	28.90	-42	9,332	-0.45%	大買/大賣/
2018/07/06	201	27.46	72	28.29	29.10	129	8,951	1.44%	大買/鉅額交易
2018/07/05	13	27.00	7	27.38	26.70	6	8,674	0.07%
2018/07/04	1	27.00	1	26.55	26.40	0	8,667	0.00%
2018/07/03	1	27.50	0	0.00	27.10	1	8,645	0.01%
2018/07/02	1	28.50	11	28.84	28.30	-10	8,549	-0.12%
2018/06/29	7	29.10	43	29.43	28.70	-36	8,516	-0.42%
2018/06/28	12	29.53	14	29.21	27.90	-2	8,497	-0.02%
2018/06/27	135	28.33	197	28.83	29.25	-62	8,282	-0.75%	大買/大賣/
2018/06/26	18	28.52	9	28.63	28.40	9	7,862	0.11%
2018/06/25	37	28.99	109	29.63	27.90	-72	7,912	-0.91%	大賣/
2018/06/22	158	31.30	42	31.64	30.00	116	7,719	1.50%	大買/鉅額交易
2018/06/21	969	31.63	1,094.7	31.31	31.15	-125.7	7,077	-1.78%	大買/大賣/鉅額交易
2018/06/20	124	28.48	34	28.28	28.90	90	6,337	1.42%	大買/
2018/06/19	13	25.33	8	25.70	26.95	5	5,755	0.09%
2018/06/15	2	25.53	1	25.80	25.15	1	5,566	0.02%
2018/06/13	0	0.00	25	25.45	25.45	-25	5,452	-0.46%
2018/06/11	3	25.75	70	25.70	25.35	-67	5,462	-1.23%
2018/06/08	1	26.00	0	0.00	26.00	1	5,461	0.02%
2018/06/07	1	26.85	1	26.75	26.75	0	5,470	0.00%
2018/06/06	5	26.70	4	27.08	27.05	1	5,647	0.02%
2018/06/05	7	26.79	3	26.60	26.65	4	5,842	0.07%
2018/06/04	4	26.35	0	0.00	26.10	4	5,868	0.07%
2018/06/01	1	26.70	0	0.00	26.90	1	5,796	0.02%
2018/05/31	25	27.41	0	0.00	26.50	25	5,749	0.43%
2018/05/30	91	29.43	213	29.57	28.35	-122	5,640	-2.16%	大賣/鉅額交易
2018/05/29	150	28.56	135	28.89	28.90	15	5,324	0.28%	大買/大賣/
2018/05/23	20	27.10	24	26.92	26.60	-4	5,324	-0.08%
2018/05/22	2	27.18	7	27.11	27.05	-5	5,393	-0.09%
2018/05/21	34	28.09	61	27.35	27.80	-27	5,422	-0.50%
2018/05/18	6	25.92	6	25.95	25.90	0	5,355	0.00%
2018/05/17	0	0.00	30	27.05	26.55	-30	5,550	-0.54%
2018/05/16	0	0.00	14	26.98	27.60	-14	5,693	-0.25%
2018/05/15	12	27.20	12	26.85	26.85	0	5,781	0.00%
2018/05/14	1	26.65	70	26.51	26.30	-69	5,912	-1.17%
2018/05/11	34	25.83	5	26.09	26.65	29	6,014	0.48%
2018/05/10	5	26.15	16	25.43	25.20	-11	5,914	-0.19%
2018/05/09	6	24.87	2	24.55	24.60	4	5,892	0.07%
2018/05/08	1	24.70	2	24.85	25.05	-1	5,890	-0.02%
2018/05/07	38	24.62	36	24.95	25.05	2	5,933	0.03%
2018/05/04	6	24.61	6	24.38	23.90	0	5,922	0.00%
2018/05/03	5	23.81	7	23.79	23.85	-2	5,928	-0.03%
2018/05/02	15	23.88	17	23.91	23.70	-2	5,947	-0.03%
2018/04/30	21	23.13	1	23.40	23.25	20	5,972	0.33%
2018/04/27	91	22.07	2	21.58	22.30	89	6,007	1.48%
2018/04/26	0	0.00	4	21.11	21.00	-4	6,148	-0.07%
2018/04/25	3	20.97	3	21.48	21.60	0	6,620	0.00%
2018/04/24	2	19.63	3	19.97	20.90	-1	6,808	-0.01%
2018/04/23	6	21.38	4	21.91	21.00	2	6,836	0.03%
2018/04/19	0	0.00	1	22.30	22.55	-1	7,196	-0.01%
2018/04/17	4	22.70	0	0.00	22.20	4	7,541	0.05%
2018/04/16	21	24.50	1	24.30	23.20	20	7,687	0.26%
2018/04/12	2	23.43	0	0.00	23.10	2	8,475	0.02%
2018/04/11	22	23.85	23	23.39	23.40	-1	8,792	-0.01%
2018/04/10	30	23.80	0	0.00	23.00	30	9,255	0.32%
2018/04/09	30	24.60	0	0.00	24.35	30	9,832	0.31%
2018/04/03	5	25.74	0	0.00	25.75	5	10,503	0.05%
2018/04/02	2	26.63	10	26.96	26.50	-8	11,171	-0.07%
2018/03/31	12	27.45	503	27.44	27.20	-491	11,562	-4.25%	大賣/鉅額交易
2018/03/30	7	26.10	2	25.95	25.60	5	11,431	0.04%
2018/03/29	490	26.57	714	26.57	25.65	-224	11,564	-1.94%	大買/大賣/鉅額交易
2018/03/28	872	26.66	1,225	26.36	25.90	-353	11,759	-3.00%	大買/大賣/鉅額交易
2018/03/27	1,054	26.03	14	25.17	26.05	1,040	11,555	9.00%	大買/鉅額交易
2018/03/26	43	23.47	51	23.90	23.70	-8	11,556	-0.07%
2018/03/23	20	24.75	0	0.00	24.00	20	11,587	0.17%
2018/03/22	26	26.34	29	26.04	26.05	-3	11,667	-0.03%
2018/03/21	1	27.35	4	26.95	26.80	-3	11,725	-0.03%
2018/03/20	5	26.94	2	26.90	26.80	3	12,025	0.02%
2018/03/19	2	26.60	20	26.60	26.60	-18	12,383	-0.15%
2018/03/16	19	27.09	0	0.00	26.95	19	12,813	0.15%
2018/03/15	8	27.81	8	27.74	27.55	0	12,935	0.00%
2018/03/14	5	27.90	4	27.63	27.55	1	13,175	0.01%
2018/03/13	10	28.20	6	28.02	27.65	4	13,221	0.03%
2018/03/12	17	27.93	99	28.17	28.20	-82	13,332	-0.62%
2018/03/09	49	26.58	24	26.12	26.70	25	13,288	0.19%
2018/03/08	12	28.02	6	28.59	27.55	6	13,430	0.04%
2018/03/07	7	28.60	1	29.20	28.60	6	13,633	0.04%
2018/03/06	10	28.85	27	28.98	28.85	-17	13,904	-0.12%
2018/03/05	27	28.72	31	28.71	28.20	-4	14,295	-0.03%
2018/03/02	2	29.50	0	0.00	29.30	2	14,638	0.01%
2018/03/01	13	30.05	24	29.65	30.20	-11	14,737	-0.07%
2018/02/27	39	30.41	16	30.78	29.90	23	15,070	0.15%
2018/02/26	25	30.50	46	30.78	30.40	-21	15,303	-0.14%
2018/02/23	54	30.19	70	30.11	30.10	-16	15,273	-0.10%
2018/02/22	9	29.85	63	30.29	30.50	-54	15,393	-0.35%
2018/02/21	0	0.00	7	29.15	29.70	-7	15,313	-0.05%
2018/02/12	18	27.58	0	0.00	27.80	18	15,343	0.12%
2018/02/09	102	25.89	24	26.45	26.60	78	15,288	0.51%	大買/
2018/02/08	20	28.98	4	28.95	28.65	16	15,097	0.11%
2018/02/07	103	29.52	43	29.74	28.20	60	14,990	0.40%	大買/
2018/02/06	50	29.59	471	29.41	29.35	-421	15,184	-2.77%	大賣/鉅額交易
2018/02/05	60	32.58	38	32.27	32.60	22	14,999	0.15%
2018/02/02	3	35.40	0	0.00	35.45	3	14,916	0.02%
2018/02/01	37	36.09	0	0.00	35.30	37	14,938	0.25%
2018/01/31	6	36.00	14	35.95	35.95	-8	15,019	-0.05%
2018/01/30	110	36.67	20	36.10	35.60	90	15,085	0.60%	大買/
2018/01/29	15	36.03	116	36.44	36.30	-101	15,087	-0.67%	大賣/鉅額交易
2018/01/26	56	35.48	16	35.23	35.20	40	15,090	0.27%
2018/01/25	18	36.13	20	35.80	35.80	-2	15,332	-0.01%
2018/01/24	40	35.77	55	36.39	36.05	-15	15,375	-0.10%
2018/01/23	74	36.57	40	36.10	36.00	34	15,722	0.22%
2018/01/22	63	35.69	61	36.08	37.00	2	15,884	0.01%
2018/01/19	103	37.78	42	37.75	35.80	61	15,980	0.38%	大買/
2018/01/18	184	40.17	8	40.89	39.55	176	15,534	1.13%	大買/鉅額交易
2018/01/17	74	40.94	8	40.99	40.95	66	15,414	0.43%
2018/01/16	352	41.61	47	41.41	41.30	305	15,409	1.98%	大買/鉅額交易
2018/01/15	96	39.90	22	40.08	40.10	74	15,291	0.48%
2018/01/12	80	41.40	12	41.40	40.25	68	15,232	0.45%
2018/01/11	35	39.96	0	0.00	39.80	35	15,086	0.23%
2018/01/10	17	41.52	24	41.23	40.20	-7	15,058	-0.05%
2018/01/09	38	39.95	120	41.29	41.20	-82	15,144	-0.54%	大賣/
2018/01/08	224	42.63	104	43.25	40.50	120	15,071	0.80%	大買/大賣/鉅額交易
2018/01/05	41	44.44	94	44.84	44.35	-53	14,699	-0.36%
2018/01/04	235	44.78	145	45.06	44.15	90	14,418	0.62%	大買/大賣/
2018/01/03	54	42.41	38	43.66	44.80	16	13,966	0.11%
2018/01/02	37	38.79	181	38.31	40.75	-144	13,344	-1.08%	大賣/鉅額交易