達運 (6120)-富邦-仁愛券商分點個股進出

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
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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	5	17.00	23	17.07	17.00	-18	10,955	-0.16%
2024/04/25	4	16.90	383	17.00	16.85	-379	11,515	-3.29%	大賣/鉅額交易
2024/04/24	2	16.90	7	16.89	16.80	-5	12,382	-0.04%
2024/04/23	71.1	17.17	42.1	16.86	16.70	29	12,508	0.23%
2024/04/22	32	16.87	525	16.24	16.80	-493	12,501	-3.94%	大賣/鉅額交易
2024/04/19	14	15.64	14	15.60	15.75	0	12,587	0.00%
2024/04/18	5	16.08	2.1	15.93	15.90	3	13,006	0.02%
2024/04/17	3	15.70	0	0.00	15.60	3	14,719	0.02%
2024/04/16	9.1	15.73	2.4	15.82	15.60	6.7	15,102	0.04%
2024/04/15	20	16.70	7	16.76	16.40	13	15,356	0.08%
2024/04/12	2.1	16.97	2	17.08	16.75	0.1	15,296	0.00%
2024/04/11	0.1	17.33	0	0.00	17.15	0.1	15,201	0.00%
2024/04/10	41	17.74	110.1	17.64	17.55	-69.1	15,264	-0.45%	大賣/
2024/04/09	31.2	17.90	23	18.00	17.25	8.2	15,120	0.05%
2024/04/08	91.4	18.79	42.1	18.27	17.90	49.3	14,805	0.33%
2024/04/03	76	18.15	62.3	18.30	18.60	13.7	13,686	0.10%
2024/04/02	23	17.24	22.1	17.21	16.95	0.9	12,806	0.01%
2024/04/01	0	0.00	1,000.1	16.55	16.55	-1,000.1	12,262	-8.16%	大賣/鉅額交易
2024/03/29	1	16.44	1,003	16.20	16.10	-1,002	12,158	-8.24%	大賣/鉅額交易
2024/03/28	10	16.10	508	16.11	16.15	-498	12,089	-4.12%	大賣/鉅額交易
2024/03/27	0	0.00	351.5	16.00	15.95	-351.5	12,044	-2.92%	大賣/鉅額交易
2024/03/26	1	16.00	205	16.17	15.90	-204	12,016	-1.70%	大賣/鉅額交易
2024/03/25	7	16.26	1,205.3	16.26	16.25	-1,198.3	11,947	-10.03%	大賣/鉅額交易
2024/03/22	2	15.95	5	16.00	15.95	-3	11,882	-0.03%
2024/03/21	5	15.80	0.5	15.65	15.80	4.5	11,845	0.04%
2024/03/20	0	0.00	210	15.99	15.65	-210	11,799	-1.78%	大賣/鉅額交易
2024/03/19	2	15.85	1	15.90	15.85	1	11,777	0.01%
2024/03/18	7	16.10	0	16.00	15.95	7	11,743	0.06%
2024/03/14	9	15.73	5	15.65	15.65	4	11,757	0.03%
2024/03/13	9.1	16.62	11	16.12	15.95	-1.9	11,681	-0.02%
2024/03/12	11	16.72	10.3	16.93	16.95	0.8	11,466	0.01%
2024/03/11	0	0.00	608.3	16.50	16.50	-608.3	11,000	-5.53%	大賣/鉅額交易
2024/03/08	0.4	14.95	2.4	15.16	15.00	-1.9	10,733	-0.02%
2024/03/07	0	15.35	11	15.27	15.35	-11	10,660	-0.10%
2024/03/06	2.3	16.02	5	15.80	15.60	-2.8	10,579	-0.03%
2024/03/05	1	16.18	12.2	16.16	16.05	-11.1	10,524	-0.11%
2024/03/04	6	15.54	9	15.52	15.50	-3	10,356	-0.03%
2024/03/01	10	15.55	0	0.00	15.40	10	10,307	0.10%
2024/02/29	4	15.84	0	0.00	15.65	4	10,277	0.04%
2024/02/27	4	15.84	1	16.00	15.80	3	10,237	0.03%
2024/02/26	0	16.10	2	16.10	16.20	-2	10,170	-0.02%
2024/02/23	0	16.30	2	16.70	16.20	-2	10,157	-0.02%
2024/02/22	1	16.40	1	16.45	16.35	0	10,080	0.00%
2024/02/21	5	16.64	2	16.68	16.50	3	10,022	0.03%
2024/02/20	8.4	16.71	1.9	16.93	16.65	6.5	9,965	0.06%
2024/02/19	68	17.13	9.1	17.04	16.85	58.9	9,869	0.60%
2024/02/16	14	16.95	537.1	17.06	17.10	-523.1	9,692	-5.40%	大賣/鉅額交易
2024/02/15	2	16.25	1,194	16.29	16.30	-1,192	9,410	-12.67%	大賣/鉅額交易
2024/02/05	8	15.83	0.1	15.92	15.75	8	9,238	0.09%
2024/02/02	6	15.83	8	15.70	15.50	-2	9,147	-0.02%
2024/02/01	8	15.30	8	15.46	15.35	0	9,110	0.00%
2024/01/31	9.1	16.12	7	15.69	15.50	2.1	9,015	0.02%
2024/01/30	1	16.15	5	16.08	16.10	-4	8,903	-0.05%
2024/01/29	6	15.91	5	15.70	15.85	1	8,780	0.01%
2024/01/26	5	15.96	12	16.12	15.80	-7	8,713	-0.08%
2024/01/25	1.1	15.97	30	16.13	15.95	-28.9	8,589	-0.34%
2024/01/24	15	16.45	2	16.40	16.25	13	8,453	0.15%
2024/01/23	11	16.72	5	16.95	16.40	6	8,338	0.07%
2024/01/22	15	16.57	50	16.64	16.45	-35	8,093	-0.43%
2024/01/19	35	17.24	56	16.91	16.90	-21	7,868	-0.27%
2024/01/18	115	17.22	91.1	17.18	17.45	23.9	7,224	0.33%	大買/
2024/01/17	7	16.22	5	15.88	15.90	2	6,305	0.03%
2024/01/16	55	16.62	59.1	16.59	16.40	-4	6,114	-0.07%
2024/01/15	43.1	16.85	38.4	16.84	16.80	4.6	5,822	0.08%
2024/01/12	49.2	16.76	29	16.76	16.80	20.2	5,465	0.37%
2024/01/11	188.2	16.90	141	17.04	16.45	47.2	4,982	0.95%	大買/大賣/
2024/01/10	20	15.21	90	15.73	16.25	-70	3,206	-2.18%
2024/01/09	61	14.93	69	15.01	14.80	-8	2,785	-0.29%
2024/01/05	0	0.00	39	14.20	14.15	-39	2,603	-1.50%
2024/01/04	18	14.18	140	14.32	14.15	-122	2,574	-4.74%	大賣/鉅額交易
2024/01/03	1	13.80	0	13.69	13.75	1	2,566	0.04%
2024/01/02	5	13.40	0	0.00	13.40	5	2,594	0.19%
2023/12/29	5	13.40	0	0.00	13.40	5	2,759	0.18%
2023/12/28	8	13.50	0	0.00	13.40	8	2,821	0.28%
2023/12/27	0	0.00	6	13.50	13.55	-6	2,957	-0.20%
2023/12/26	5	13.40	3	13.35	13.40	2	3,005	0.07%
2023/12/22	10	13.40	0	0.00	13.25	10	3,109	0.32%
2023/12/21	5	13.35	0	0.00	13.30	5	3,140	0.16%
2023/12/19	0	13.30	1	13.25	13.30	-1	3,325	-0.03%
2023/12/18	28	13.46	29	13.60	13.45	-1	3,336	-0.03%
2023/12/15	32	13.70	10	13.70	13.65	22	3,401	0.65%
2023/12/14	5	13.75	11	13.85	13.70	-6	3,554	-0.17%
2023/12/13	0	0.00	10	13.60	13.55	-10	3,790	-0.26%
2023/12/12	5	13.76	20	13.50	13.70	-15	3,975	-0.38%
2023/12/11	1	13.85	0	0.00	13.80	1	4,219	0.02%
2023/12/07	8	13.67	0	0.00	13.65	8	4,921	0.16%
2023/12/06	14	13.80	0	0.00	13.75	14	4,977	0.28%
2023/12/05	11	13.89	0	0.00	13.85	11	4,991	0.22%
2023/12/01	22	13.87	0	0.00	13.90	22	5,055	0.44%
2023/11/30	1	13.85	1	13.75	13.75	0	5,063	0.00%
2023/11/29	16	13.85	0	0.00	13.85	16	5,040	0.32%
2023/11/28	4	13.90	0	0.00	13.95	4	5,055	0.08%
2023/11/27	0	13.85	0	0.00	13.75	0	5,065	0.00%
2023/11/24	26	14.04	0	0.00	14.00	26	5,075	0.51%
2023/11/22	3	14.18	1	14.10	14.10	2	5,085	0.04%
2023/11/21	0	0.00	2	14.15	14.05	-2	5,030	-0.04%
2023/11/20	5	13.90	1	13.90	13.90	4	5,056	0.08%
2023/11/16	2	13.65	0	0.00	13.60	2	5,154	0.04%
2023/11/15	2	13.73	1	13.65	13.65	1	5,166	0.02%
2023/11/14	1	13.45	1	13.40	13.40	0	5,191	0.00%
2023/11/09	3	13.67	1	13.55	13.55	2	5,324	0.04%
2023/11/06	1	14.05	0	0.00	14.10	1	5,703	0.02%
2023/11/03	15	13.90	0	0.00	13.90	15	5,876	0.26%
2023/11/02	2	14.13	1	14.40	14.10	1	5,977	0.02%
2023/11/01	0	0.00	2	13.75	13.75	-2	5,987	-0.03%
2023/10/31	5	14.20	0	0.00	13.80	5	6,021	0.08%
2023/10/25	0	0.00	11	14.43	14.45	-11	6,233	-0.18%
2023/10/24	1	14.10	0	0.00	14.15	1	6,379	0.02%
2023/10/23	3	13.98	3.1	14.03	14.00	-0.1	6,551	0.00%
2023/10/20	0	13.50	1	13.50	13.50	-1	6,653	-0.01%
2023/10/19	2	13.73	1	13.85	13.80	1	6,736	0.02%
2023/10/18	1	13.90	1	14.15	13.90	0	6,942	0.00%
2023/10/17	0	0.00	1	14.15	14.15	-1	7,104	-0.01%
2023/10/16	27	14.36	1	14.95	14.30	26	7,417	0.35%
2023/10/13	5	14.90	3	15.00	14.70	2	7,394	0.03%
2023/10/12	1	14.90	0	15.20	14.85	1	7,571	0.01%
2023/10/11	7.1	14.91	16	15.04	14.75	-8.9	7,913	-0.11%
2023/10/06	15	16.00	1	16.25	15.90	14	8,521	0.16%
2023/10/05	9	16.41	501	16.20	16.30	-492	9,007	-5.46%	大賣/鉅額交易
2023/10/04	0	15.75	14	15.81	16.20	-14	9,543	-0.15%
2023/10/03	33	16.31	30	15.85	16.05	3	9,820	0.03%
2023/10/02	5	16.07	350	16.10	16.15	-345	9,763	-3.53%	大賣/鉅額交易
2023/09/28	0	0.00	500	16.03	15.80	-500	9,746	-5.13%	大賣/鉅額交易
2023/09/27	1	16.00	316	16.00	15.90	-315	9,694	-3.25%	大賣/鉅額交易
2023/09/26	0	0.00	26	15.89	15.80	-26	9,679	-0.27%
2023/09/25	5	16.19	8	16.09	16.05	-3	9,699	-0.03%
2023/09/22	1	15.90	10	15.95	16.00	-9	9,645	-0.09%
2023/09/21	45	15.54	1	15.45	15.45	44	9,548	0.46%
2023/09/20	0	15.50	1	15.55	15.55	-1	9,535	-0.01%
2023/09/19	22	16.26	1	15.90	15.85	21	9,608	0.22%
2023/09/18	12	16.07	26	15.87	16.10	-14	9,959	-0.14%
2023/09/15	61	15.86	22	15.61	15.55	39	10,661	0.37%
2023/09/14	19	16.09	20	15.79	15.70	-1	10,989	-0.01%
2023/09/13	11	15.22	5	15.22	14.95	6	11,493	0.05%
2023/09/12	15.1	15.99	90	15.60	14.50	-74.9	11,354	-0.66%
2023/09/11	80	15.50	0.1	15.50	15.50	79.9	10,920	0.73%
2023/09/07	7	14.15	10	14.15	14.10	-3	10,884	-0.03%
2023/09/06	0	14.75	0	0.00	14.60	0	10,845	0.00%
2023/09/04	20	14.95	10	14.90	14.95	10	10,833	0.09%
2023/09/01	3	15.10	3	14.92	14.90	0	10,824	0.00%
2023/08/30	0	0.00	2	14.65	14.75	-2	10,924	-0.02%
2023/08/29	2	14.45	0	0.00	14.55	2	10,898	0.02%
2023/08/28	0	14.43	9	14.35	14.40	-9	10,894	-0.08%
2023/08/25	11	14.80	0	0.00	14.70	11	10,884	0.10%
2023/08/24	1	15.00	0	15.05	14.85	1	10,970	0.01%
2023/08/23	2	14.45	0	0.00	14.50	2	10,905	0.02%
2023/08/22	10	14.81	4	14.75	14.60	6	10,845	0.06%
2023/08/18	38	15.17	10	15.22	15.10	28	10,763	0.26%
2023/08/17	10	15.50	13	15.38	15.45	-3	10,708	-0.03%
2023/08/16	6	15.09	1	15.05	15.10	5	10,657	0.05%
2023/08/15	2	15.35	4	15.40	15.45	-2	10,600	-0.02%
2023/08/14	1	14.90	12	14.95	14.85	-11	10,529	-0.10%
2023/08/11	11	15.22	11.1	15.19	15.30	-0.1	10,457	0.00%
2023/08/10	2.1	14.42	6.1	14.62	14.70	-4	10,312	-0.04%
2023/08/09	16.1	15.11	10	15.10	15.10	6.1	10,074	0.06%
2023/08/08	30	16.89	18.1	16.77	16.75	12	9,895	0.12%
2023/08/04	11	16.25	1.1	16.25	16.25	10	9,731	0.10%
2023/08/02	2.1	16.18	2	16.15	16.15	0.1	9,702	0.00%
2023/08/01	1	16.95	4	16.70	16.65	-3	9,609	-0.03%
2023/07/31	1	17.15	31	16.70	16.65	-30	9,576	-0.31%
2023/07/28	6	16.81	2.2	16.88	16.95	3.8	9,484	0.04%
2023/07/27	20	17.27	14.1	17.30	17.20	5.9	9,398	0.06%
2023/07/26	56.2	16.40	9	16.49	16.45	47.2	9,213	0.51%
2023/07/25	7	17.43	29	17.67	17.65	-22	8,969	-0.25%
2023/07/24	5	17.40	27	17.38	17.25	-22	8,812	-0.25%
2023/07/21	7.5	18.19	9	17.91	17.70	-1.5	8,670	-0.02%
2023/07/20	16.1	19.34	35.1	19.08	18.90	-19	8,434	-0.23%
2023/07/19	35.1	19.28	17.4	19.21	19.20	17.7	8,219	0.22%
2023/07/18	3.4	18.85	1.1	18.25	18.20	2.4	7,875	0.03%
2023/07/17	36.1	18.92	1.1	19.40	18.95	35	7,689	0.46%
2023/07/14	27.2	19.23	48.1	18.69	18.75	-21	7,505	-0.28%
2023/07/13	55.3	19.84	65.3	19.70	19.15	-10.1	7,164	-0.14%
2023/07/12	165.1	18.53	73.6	18.43	18.90	91.4	6,415	1.43%	大買/
2023/07/11	46.2	17.60	90.2	17.48	17.70	-43.9	5,935	-0.74%
2023/07/10	83	16.83	79.6	16.92	17.50	3.5	5,248	0.07%
2023/07/07	10	15.88	31.4	15.92	15.95	-21.4	4,908	-0.43%
2023/07/06	2.1	15.40	0.2	15.55	15.40	1.9	4,824	0.04%
2023/07/05	10	15.20	31.1	15.11	15.20	-21.1	4,789	-0.44%
2023/07/04	26.1	14.88	5	15.00	14.90	21.1	4,762	0.44%
2023/07/03	1.1	15.49	31.1	15.60	15.25	-30	4,747	-0.63%
2023/06/30	10	14.78	25.1	15.04	15.15	-15.1	4,708	-0.32%
2023/06/29	10	14.72	9	14.75	14.70	1	4,689	0.02%
2023/06/28	73	14.67	37.1	14.63	14.55	35.9	4,674	0.77%
2023/06/27	78.3	14.73	35	14.78	14.40	43.3	4,644	0.93%
2023/06/26	26.5	16.17	26.3	15.85	15.25	0.2	4,497	0.00%
2023/06/21	251.1	16.02	188.2	16.37	15.85	62.9	4,000	1.57%	大買/大賣/
2023/06/20	43	14.67	36.4	14.90	15.55	6.6	3,047	0.22%
2023/06/19	1,127.2	14.17	1,097.4	14.07	14.15	29.8	2,575	1.16%	大買/大賣/
2023/06/16	10	13.55	88	13.55	13.55	-78	1,831	-4.26%
2023/06/15	0	0.00	31.5	12.00	12.35	-31.5	1,761	-1.79%
2023/06/14	0	0.00	8.3	11.26	11.25	-8.3	1,665	-0.50%
2023/06/13	0	0.00	10.1	11.05	11.00	-10.1	1,634	-0.62%
2023/06/12	5	10.95	4.2	10.98	10.95	0.8	1,616	0.05%
2023/06/09	1	10.90	13.2	10.86	10.85	-12.2	1,595	-0.76%
2023/06/08	3.1	10.65	0	0.00	10.60	3.1	1,567	0.20%
2023/06/07	1	10.80	0.1	10.90	10.80	0.9	1,573	0.06%
2023/06/06	0.2	10.84	2	10.85	10.90	-1.8	1,579	-0.11%
2023/06/05	0	0.00	505.2	11.06	10.85	-505.2	1,580	-31.97%	大賣/鉅額交易
2023/06/02	0	0.00	12	10.80	10.75	-12	1,456	-0.82%
2023/06/01	1.1	10.80	107.1	10.80	10.80	-106	1,459	-7.26%	大賣/鉅額交易
2023/05/31	0	0.00	284.1	10.80	10.80	-284.1	1,457	-19.49%	大賣/鉅額交易
2023/05/30	3.3	10.65	500.4	10.72	10.65	-497.1	1,441	-34.49%	大賣/鉅額交易
2023/05/29	0.1	10.30	7	10.35	10.30	-6.9	1,354	-0.51%
2023/05/26	0.3	10.43	0	0.00	10.25	0.3	1,375	0.02%
2023/05/25	0	0.00	3.1	10.65	10.65	-3.1	1,386	-0.22%
2023/05/24	0	0.00	0.4	10.59	10.70	-0.4	1,424	-0.02%
2023/05/23	23	10.50	0	0.00	10.45	23	1,436	1.60%
2023/05/22	0	0.00	0.1	10.50	10.45	-0.1	1,463	-0.01%
2023/05/19	0.1	10.30	0	0.00	10.30	0.1	1,518	0.01%
2023/05/18	0.6	10.50	0.1	10.55	10.35	0.5	1,525	0.03%
2023/05/17	0	0.00	0.1	10.40	10.40	-0.1	1,528	-0.01%
2023/05/11	0.1	10.15	0	0.00	10.05	0.1	1,583	0.01%
2023/05/10	9	10.20	0	0.00	10.20	9	1,590	0.57%
2023/05/05	0	0.00	0.1	10.30	10.25	-0.1	1,661	0.00%
2023/05/03	0	0.00	5	10.30	10.30	-5	1,661	-0.30%
2023/04/26	1	10.10	0	0.00	10.30	1	1,677	0.06%
2023/04/24	3.1	10.40	0	0.00	10.45	3.1	1,649	0.19%
2023/04/21	0.3	10.65	0	0.00	10.40	0.3	1,637	0.02%
2023/04/20	1.3	10.74	0	0.00	10.65	1.3	1,608	0.08%
2023/04/19	6.1	11.26	1	11.10	11.10	5.1	1,569	0.33%
2023/04/18	0	0.00	2.1	11.50	11.45	-2.1	1,532	-0.14%
2023/04/17	12	11.30	11.4	11.29	11.35	0.7	1,495	0.04%
2023/04/14	0	0.00	0.3	11.00	11.15	-0.3	1,448	-0.02%
2023/04/13	0	0.00	0.1	10.80	10.75	-0.1	1,381	0.00%
2023/04/11	0	0.00	0.1	10.70	10.70	-0.1	1,348	-0.01%
2023/04/10	1.1	10.55	0	0.00	10.55	1.1	1,336	0.08%
2023/04/07	0.1	10.70	0	0.00	10.70	0.1	1,316	0.00%
2023/04/06	6	10.80	0.2	10.75	10.80	5.9	1,309	0.45%
2023/03/31	0	0.00	0.3	10.63	10.65	-0.3	1,303	-0.02%
2023/03/30	0	0.00	1.1	10.69	10.55	-1.1	1,277	-0.09%
2023/03/29	0.3	10.43	5	10.45	10.45	-4.7	1,266	-0.37%
2023/03/28	0	0.00	0.1	10.65	10.40	-0.1	1,265	-0.01%
2023/03/27	0	0.00	1.1	10.60	10.65	-1.1	1,253	-0.09%
2023/03/23	1.2	10.50	0	0.00	10.45	1.2	1,223	0.10%
2023/03/22	4	10.75	11.3	10.72	10.60	-7.3	1,209	-0.60%
2023/03/21	13	10.50	2.5	10.59	10.60	10.5	1,145	0.92%
2023/03/20	0.1	10.05	0	0.00	10.00	0.1	1,074	0.01%
2023/03/16	1.2	9.96	0	0.00	9.96	1.2	1,074	0.11%
2023/03/15	4	10.10	0	0.00	9.96	4	1,071	0.37%
2023/03/14	6.1	10.05	0	0.00	10.00	6.1	1,073	0.57%
2023/03/13	0.2	10.08	0	0.00	10.00	0.2	1,082	0.02%
2023/03/10	0.3	10.10	0	0.00	10.15	0.3	1,076	0.03%
2023/03/09	4	10.38	2.1	10.45	10.20	1.9	1,066	0.18%
2023/03/08	1	10.40	0	0.00	10.40	1	1,064	0.09%
2023/03/06	0	0.00	0.1	10.40	10.25	-0.1	1,042	-0.01%
2023/03/03	0	0.00	0.1	10.40	10.25	-0.1	1,034	-0.01%
2023/03/02	0.3	10.20	0	0.00	10.15	0.3	1,020	0.03%
2023/03/01	1	10.20	1	10.15	10.15	0	1,012	0.00%
2023/02/24	0	0.00	0.2	10.43	10.45	-0.2	994	-0.02%
2023/02/23	0	0.00	2.1	10.35	10.30	-2.1	964	-0.22%
2023/02/22	1	10.30	0.1	10.30	10.30	0.9	939	0.10%
2023/02/21	2.1	10.01	0	0.00	10.05	2.1	891	0.23%
2023/02/20	0	0.00	1.2	10.20	10.20	-1.2	868	-0.14%
2023/02/17	0	0.00	0.2	10.10	9.99	-0.2	841	-0.02%
2023/02/16	0	0.00	1.1	9.90	9.91	-1.1	802	-0.14%
2023/02/15	0	9.82	0.1	9.90	9.85	-0.1	795	-0.01%
2023/02/14	2	9.70	2.3	9.78	9.78	-0.3	782	-0.04%
2023/02/13	0.1	9.53	0.1	9.72	9.46	0.1	738	0.01%
2023/02/10	0.1	9.47	2	9.57	9.57	-1.9	737	-0.26%
2023/02/09	0.1	9.61	0	0.00	9.52	0.1	724	0.02%
2023/02/08	0.1	9.65	0.1	9.70	9.63	0.1	719	0.01%
2023/02/07	0	0.00	3.2	9.67	9.67	-3.2	705	-0.45%
2023/02/06	0	0.00	1.3	9.43	9.52	-1.3	676	-0.18%
2023/02/03	0.1	9.18	0.1	9.25	9.25	0.1	636	0.01%
2023/02/02	0	0.00	0.1	9.17	9.18	-0.1	624	-0.02%
2023/02/01	0.1	9.07	0	0.00	9.05	0.1	626	0.01%
2023/01/31	1	9.07	2.1	9.10	9.07	-1.1	624	-0.18%
2023/01/16	1.1	8.67	0	0.00	8.70	1.1	625	0.17%
2023/01/12	0	0.00	1	8.99	8.94	-1	603	-0.17%
2022/12/29	0.1	8.85	0	0.00	8.82	0.1	677	0.01%
2022/12/28	0.1	8.99	0	0.00	8.88	0.1	688	0.01%
2022/12/27	0	0.00	1	9.02	8.99	-1	694	-0.14%
2022/12/26	1.1	9.02	0	0.00	8.99	1.1	704	0.15%
2022/12/23	0	8.76	0.1	9.40	9.05	0	716	0.00%
2022/12/22	0	0.00	0	9.00	8.84	0	716	0.00%
2022/12/21	0	8.73	1	8.73	8.83	-1	737	-0.13%
2022/12/20	0.1	8.80	0	0.00	8.71	0.1	744	0.01%
2022/12/19	0.1	8.90	0	0.00	8.81	0.1	783	0.01%
2022/12/16	0.1	8.96	0	0.00	8.90	0.1	788	0.01%
2022/12/15	0	9.07	0	0.00	9.06	0	793	0.01%
2022/12/13	0	8.97	0	0.00	8.96	0	802	0.00%
2022/12/12	0.1	8.90	0	0.00	8.98	0.1	810	0.01%
2022/12/09	1.1	8.96	0	0.00	8.95	1.1	809	0.13%
2022/12/08	0	9.00	0	0.00	8.96	0	814	0.00%
2022/12/07	1	8.99	0	0.00	9.00	1	821	0.13%
2022/12/06	0.4	9.22	0	0.00	9.13	0.4	816	0.05%
2022/12/05	1	9.33	1	9.31	9.36	0	834	0.00%
2022/12/02	0	0.00	0.1	9.29	9.25	-0.1	826	-0.01%
2022/12/01	0	0.00	3	9.19	9.18	-3	832	-0.36%
2022/11/30	0	0.00	5	9.15	9.11	-5	841	-0.59%
2022/11/28	1	8.95	0	0.00	8.98	1	907	0.11%
2022/11/25	0	9.13	0	0.00	9.10	0	957	0.00%
2022/11/22	0.1	9.09	0	0.00	9.05	0.1	1,229	0.01%
2022/11/21	0	9.19	4	9.19	9.16	-4	1,236	-0.32%
2022/11/16	0	0.00	5	9.19	9.15	-5	1,273	-0.39%
2022/11/15	0	9.24	3	9.24	9.28	-3	1,288	-0.23%
2022/11/14	4	9.33	2	9.25	9.26	2	1,339	0.15%
2022/11/11	0	0.00	0	9.15	9.02	0	1,334	0.00%
2022/11/10	0	0.00	0.1	9.03	8.95	-0.1	1,346	0.00%
2022/11/08	0	9.00	0	0.00	8.95	0	1,411	0.00%
2022/11/02	0	0.00	1	8.94	8.93	-1	1,478	-0.07%
2022/10/31	0	0.00	0.1	8.80	8.60	-0.1	1,496	0.00%
2022/10/28	4.1	8.67	0	0.00	8.56	4.1	1,522	0.27%
2022/10/25	0.1	8.90	0	0.00	8.94	0.1	1,546	0.01%
2022/10/24	0	0.00	0.1	9.05	8.95	-0.1	1,553	0.00%
2022/10/21	0	8.86	0	0.00	8.75	0	1,552	0.00%
2022/10/20	0	9.02	0	0.00	8.90	0	1,568	0.00%
2022/10/13	1.1	8.60	1	8.59	8.56	0.1	1,636	0.00%
2022/10/12	0.1	9.03	0	0.00	9.01	0.1	1,631	0.00%
2022/10/07	3	9.39	9	9.30	9.36	-6	1,643	-0.37%
2022/10/06	0	9.21	0	0.00	9.23	0	1,644	0.00%
2022/10/05	0	0.00	2	9.10	9.22	-2	1,652	-0.12%
2022/10/03	0.1	8.70	0	0.00	8.82	0.1	1,663	0.00%
2022/09/30	0	0.00	0.1	8.70	8.80	-0.1	1,678	-0.01%
2022/09/29	1.1	8.58	11.1	8.33	8.59	-10.1	1,689	-0.59%
2022/09/28	1.2	8.27	0	0.00	8.23	1.2	1,702	0.07%
2022/09/27	1.2	8.60	2	8.59	8.62	-0.8	1,701	-0.05%
2022/09/26	1.1	8.91	0	0.00	8.59	1.1	1,707	0.06%
2022/09/23	0	9.20	0	0.00	9.12	0	1,703	0.00%
2022/09/22	0.2	9.12	0.1	9.24	9.20	0.1	1,732	0.00%
2022/09/21	0	9.31	2	9.22	9.18	-2	1,732	-0.11%
2022/09/19	0	9.45	0	0.00	9.31	0	1,773	0.00%
2022/09/16	1	9.47	1	9.45	9.45	0	1,783	0.00%
2022/09/15	0	0.00	1	9.54	9.54	-1	1,822	-0.05%
2022/09/14	1.2	9.45	1	9.43	9.43	0.2	1,837	0.01%
2022/09/13	0	0.00	3	9.49	9.45	-3	1,849	-0.16%
2022/09/12	4	9.39	0	0.00	9.40	4	1,896	0.21%
2022/09/07	0	9.36	0	0.00	9.34	0	1,931	0.00%
2022/09/06	3.1	9.47	0	0.00	9.45	3.1	1,940	0.16%
2022/09/05	6.3	9.69	0	0.00	9.60	6.3	1,962	0.32%
2022/09/02	7	9.94	0	0.00	9.90	7	1,958	0.36%
2022/09/01	3	10.02	20	10.00	10.05	-17	1,960	-0.87%
2022/08/31	48	10.55	24	10.40	10.30	24	1,961	1.22%
2022/08/29	0.3	10.26	0	0.00	10.15	0.3	1,769	0.02%
2022/08/25	0	0.00	11	10.50	10.45	-11	2,126	-0.52%
2022/08/23	1	10.20	1	10.20	10.20	0	2,440	0.00%
2022/08/22	1.1	10.50	0	0.00	10.40	1.1	2,496	0.04%
2022/08/19	2.3	10.58	3.1	10.65	10.70	-0.8	2,648	-0.03%
2022/08/16	0.1	10.50	0	0.00	10.35	0.1	2,798	0.00%
2022/08/15	1	10.40	1	10.50	10.50	0	3,127	0.00%
2022/08/11	1	10.35	2	10.20	10.15	-1	3,110	-0.03%
2022/08/09	1.1	9.97	4	10.10	10.05	-3	3,139	-0.09%
2022/08/05	2	10.10	13	10.05	10.05	-11	3,160	-0.35%
2022/08/04	11.1	9.75	0	0.00	9.73	11.1	3,161	0.35%
2022/08/03	1.1	9.97	0	0.00	9.96	1.1	3,145	0.03%
2022/08/02	0.1	10.25	0	0.00	10.10	0.1	3,148	0.00%
2022/08/01	10	10.40	10	10.30	10.35	0	3,154	0.00%
2022/07/29	0	0.00	10	10.15	10.15	-10	3,139	-0.32%
2022/07/28	0.1	10.20	0	0.00	10.10	0.1	3,145	0.00%
2022/07/27	0.1	10.10	0	0.00	10.20	0.1	3,147	0.00%
2022/07/26	0.1	10.15	0	0.00	10.10	0.1	3,138	0.00%
2022/07/25	0.1	10.10	0	0.00	10.15	0.1	3,133	0.00%
2022/07/22	0.1	10.10	0	0.00	10.10	0.1	3,132	0.00%
2022/07/21	0	0.00	11	9.96	10.10	-11	3,151	-0.35%
2022/07/19	0	0.00	10	9.75	9.92	-10	3,151	-0.32%
2022/07/18	0	0.00	13	9.70	9.80	-13	3,153	-0.41%
2022/07/15	1	9.48	2	9.46	9.46	-1	3,149	-0.03%
2022/07/14	0	9.29	15	9.40	9.40	-15	3,157	-0.47%
2022/07/13	0	0.00	7	9.35	9.30	-7	3,182	-0.22%
2022/07/12	11.1	9.16	0	0.00	8.91	11.1	3,182	0.35%
2022/07/11	1	9.35	1	9.50	9.35	0	3,175	0.00%
2022/07/08	0	0.00	10	9.54	9.48	-10	3,184	-0.31%
2022/07/04	0	0.00	47	9.12	9.05	-47	3,196	-1.47%
2022/07/01	11	9.30	10	9.12	9.06	1	3,223	0.03%
2022/06/30	16.1	9.80	90	9.67	9.68	-74	3,217	-2.30%
2022/06/27	0	0.00	7	10.20	10.25	-7	3,251	-0.22%
2022/06/24	1	9.95	0	0.00	10.00	1	3,266	0.03%
2022/06/23	2	9.92	2	10.02	9.85	0	3,276	0.00%
2022/06/22	1	9.73	0	0.00	9.76	1	3,260	0.03%
2022/06/21	0	0.00	1	10.05	10.05	-1	3,260	-0.03%
2022/06/20	4	9.94	41	9.78	9.66	-37	3,264	-1.13%
2022/06/17	1	9.99	0	0.00	10.10	1	3,231	0.03%
2022/06/16	5	10.10	52	10.33	10.10	-47	3,230	-1.45%
2022/06/14	11	10.00	0	0.00	10.20	11	3,260	0.34%
2022/06/13	3.2	10.19	0	0.00	10.15	3.2	3,251	0.10%
2022/06/10	51	10.53	0	0.00	10.45	51	3,247	1.57%
2022/06/09	23	10.64	0	0.00	10.60	23	3,235	0.71%
2022/06/08	6	10.53	3	10.60	10.65	3	3,197	0.09%
2022/06/07	54	10.59	0	0.00	10.50	54	3,216	1.68%
2022/06/06	28	10.72	9	10.65	10.65	19	3,230	0.59%
2022/06/02	17	10.75	10	10.95	10.75	7	3,155	0.22%
2022/06/01	0	10.70	5	10.60	10.70	-5	2,944	-0.17%
2022/05/31	110	10.63	11	10.84	10.65	99	2,886	3.43%	大買/
2022/05/30	1	10.35	0	0.00	10.40	1	2,659	0.04%
2022/05/27	4	10.44	3	10.47	10.45	1	2,700	0.04%
2022/05/26	1	10.20	1	10.30	10.15	0	2,557	0.00%
2022/05/25	0.1	10.25	0	0.00	10.25	0.1	2,553	0.00%
2022/05/24	7	10.45	5	10.40	10.25	2	2,575	0.08%
2022/05/23	7	11.23	3	11.03	10.90	4	2,451	0.16%
2022/05/19	2	10.80	1	10.90	10.85	1	2,164	0.05%
2022/05/18	1	11.30	1	11.10	11.15	0	2,169	0.00%
2022/05/17	0	0.00	5	10.65	10.65	-5	2,150	-0.23%
2022/05/16	0	0.00	3	10.50	10.35	-3	2,165	-0.14%
2022/05/13	0	0.00	1	10.40	10.40	-1	2,197	-0.05%
2022/05/12	1	10.10	0	0.00	10.00	1	2,207	0.05%
2022/05/11	0	10.35	0	0.00	10.15	0	2,242	0.00%
2022/05/10	1.1	10.11	2	10.30	10.40	-1	2,291	-0.04%
2022/05/09	3	10.30	0	0.00	10.30	3	2,352	0.13%
2022/05/06	0	0.00	1	10.70	10.75	-1	2,403	-0.04%
2022/05/05	2	10.90	0	0.00	10.85	2	2,445	0.08%
2022/05/03	0	0.00	3	10.75	10.75	-3	2,489	-0.12%
2022/04/29	3.1	10.70	0	0.00	10.60	3.1	2,523	0.12%
2022/04/28	0	0.00	1	10.80	10.80	-1	2,560	-0.04%
2022/04/27	2	10.52	3	10.55	10.70	-1	2,599	-0.04%
2022/04/26	0	0.00	4	10.90	10.75	-4	2,597	-0.15%
2022/04/25	5.1	10.78	0	0.00	10.75	5.1	2,627	0.19%
2022/04/20	12	11.33	0	0.00	11.30	12	2,815	0.43%
2022/04/18	5.1	10.95	0	0.00	10.90	5.1	3,160	0.16%
2022/04/15	2	11.00	0	0.00	11.05	2	3,583	0.06%
2022/04/14	3.1	11.22	0	0.00	11.15	3.1	3,739	0.08%
2022/04/12	8	11.08	3	11.00	11.05	5	4,330	0.12%
2022/04/08	0.1	11.55	0	0.00	11.55	0.1	5,939	0.00%
2022/04/01	2	11.90	0	0.00	11.95	2	7,088	0.03%
2022/03/31	3	12.20	22	12.20	12.10	-19	7,157	-0.27%
2022/03/29	32	12.48	0	0.00	12.30	32	7,276	0.44%
2022/03/28	6	12.58	5	12.60	12.60	1	7,773	0.01%
2022/03/25	2	12.78	7	12.81	12.85	-5	7,848	-0.06%
2022/03/24	1	12.85	21	13.02	12.95	-20	7,888	-0.25%
2022/03/23	0	0.00	6	13.08	13.00	-6	8,054	-0.07%
2022/03/22	0	0.00	4	13.04	13.10	-4	8,294	-0.05%
2022/03/21	2	12.93	0	0.00	12.90	2	9,065	0.02%
2022/03/17	0	0.00	26	13.11	13.05	-26	10,283	-0.25%
2022/03/16	1	12.75	32	12.91	12.75	-31	10,964	-0.28%
2022/03/15	5	12.90	6	12.93	12.90	-1	11,145	-0.01%
2022/03/14	2	13.28	13	13.21	13.15	-11	11,143	-0.10%
2022/03/11	1	13.10	0	0.00	13.20	1	11,265	0.01%
2022/03/10	0	0.00	2	13.25	13.10	-2	11,290	-0.02%
2022/03/09	0	0.00	13	12.67	12.80	-13	11,254	-0.12%
2022/03/08	5	12.21	3	12.38	12.15	2	11,217	0.02%
2022/03/07	4	12.29	6	12.28	12.20	-2	11,190	-0.02%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	1	12.95	1	13.05	13.00	0	11,300	0.00%
2022/03/02	12	12.98	19	13.03	13.00	-7	11,335	-0.06%
2022/03/01	0	0.00	9	13.06	13.15	-9	11,239	-0.08%
2022/02/25	1	13.05	2	13.03	12.80	-1	11,249	-0.01%
2022/02/24	14	13.08	4	13.03	12.85	10	11,276	0.09%
2022/02/23	4	13.60	3	13.68	13.55	1	11,268	0.01%
2022/02/22	12	13.60	8	13.69	13.60	4	11,281	0.04%
2022/02/21	3	13.67	3	13.90	14.00	0	11,304	0.00%
2022/02/18	1	13.75	1	13.95	13.85	0	11,289	0.00%
2022/02/17	4	13.93	1	14.05	13.85	3	11,282	0.03%
2022/02/16	2	14.20	2	14.15	14.10	0	11,265	0.00%
2022/02/15	11	14.13	10	14.25	13.90	1	11,272	0.01%
2022/02/14	3	13.87	12	13.90	13.90	-9	11,236	-0.08%
2022/02/11	2	14.43	4	14.41	14.30	-2	11,205	-0.02%
2022/02/10	0	0.00	4	14.28	14.20	-4	11,154	-0.04%
2022/02/09	0	0.00	1	14.10	14.30	-1	11,116	-0.01%
2022/02/08	1	13.70	9	13.89	14.00	-8	11,059	-0.07%
2022/02/07	30	13.47	36	13.37	13.45	-6	11,009	-0.05%
2022/01/26	1	12.90	1	12.75	12.70	0	10,980	0.00%
2022/01/25	3	12.97	6	12.87	12.75	-3	10,972	-0.03%
2022/01/24	7	13.15	4	13.06	13.15	3	10,947	0.03%
2022/01/21	3	13.47	0	0.00	13.25	3	10,923	0.03%
2022/01/20	22	13.98	21	13.70	13.70	1	10,900	0.01%
2022/01/19	1	13.55	7	13.61	13.60	-6	10,860	-0.06%
2022/01/18	1	13.65	6	13.80	13.75	-5	10,828	-0.05%
2022/01/17	1	13.25	4	13.59	13.65	-3	10,791	-0.03%
2022/01/14	8	13.38	5	13.32	13.35	3	10,755	0.03%
2022/01/13	9	13.77	7	13.86	13.70	2	10,673	0.02%
2022/01/12	4	14.09	17	14.09	14.00	-13	10,594	-0.12%
2022/01/11	21	14.08	5.3	14.12	14.15	15.7	10,392	0.15%
2022/01/10	37	14.58	14	14.63	14.40	23	10,207	0.23%
2022/01/07	3	14.53	5	14.69	14.55	-2	9,773	-0.02%
2022/01/06	9	15.10	7	15.20	15.15	2	9,598	0.02%
2022/01/05	185	15.58	185	15.64	14.90	0	9,413	0.00%	大買/大賣/
2022/01/04	37	15.43	70.8	15.47	15.10	-33.8	8,986	-0.38%
2022/01/03	257.5	16.24	139	16.08	16.10	118.5	8,602	1.38%	大買/大賣/鉅額交易
2021/12/30	91	15.44	135	15.83	16.00	-44	7,340	-0.60%	大賣/
2021/12/29	7	14.72	4	14.74	14.55	3	6,655	0.05%
2021/12/28	32.4	14.79	16	14.80	14.60	16.4	6,490	0.25%
2021/12/27	20	14.25	36	14.42	14.45	-16	6,159	-0.26%
2021/12/24	17	14.08	7.5	14.10	14.10	9.5	6,077	0.16%
2021/12/23	12.2	14.38	32	14.24	14.35	-19.8	6,005	-0.33%
2021/12/22	60.6	14.54	41	14.74	14.30	19.6	5,924	0.33%
2021/12/21	36	13.95	39	13.95	13.95	-3	5,385	-0.06%
2021/12/20	0	0.00	2	14.05	14.10	-2	5,307	-0.04%
2021/12/17	30	14.03	35	14.31	14.00	-5	5,250	-0.10%
2021/12/16	7.3	14.78	17	14.76	14.85	-9.7	5,064	-0.19%
2021/12/15	112.2	14.75	112	14.65	14.60	0.2	4,812	0.00%	大買/大賣/
2021/12/14	246.6	15.31	210	15.41	14.10	36.6	4,038	0.91%	大買/大賣/
2021/12/13	46	15.08	67	15.43	15.55	-21	3,048	-0.69%
2021/12/10	241.2	13.44	299	13.55	14.15	-57.8	2,758	-2.10%	大買/大賣/
2021/12/09	147	12.57	75	12.55	12.90	72	2,045	3.52%	大買/
2021/12/08	3	11.55	6	11.54	11.75	-3	1,838	-0.16%
2021/12/07	17	11.71	24	11.61	11.50	-7	1,810	-0.39%
2021/12/03	1	11.05	1	11.20	11.20	0	1,678	0.00%
2021/12/02	1	11.10	0	0.00	11.05	1	1,683	0.06%
2021/12/01	0	0.00	3	11.07	11.10	-3	1,688	-0.18%
2021/11/29	2.2	10.62	2	10.70	10.70	0.2	1,549	0.01%
2021/11/26	19.1	11.07	2	11.35	10.90	17.1	1,524	1.12%
2021/11/25	1.1	11.51	0	0.00	11.50	1.1	1,465	0.08%
2021/11/24	4	11.23	10	11.50	11.65	-6	1,453	-0.41%
2021/11/23	7	11.32	0	0.00	11.25	7	1,424	0.49%
2021/11/22	0	0.00	1	11.45	11.70	-1	1,376	-0.07%
2021/11/19	8	11.28	0	0.00	11.30	8	1,324	0.60%
2021/11/18	0	0.00	1	11.35	11.50	-1	1,294	-0.08%
2021/11/15	6	10.94	0	0.00	10.85	6	1,236	0.49%
2021/11/12	3	10.90	0	0.00	10.90	3	1,226	0.24%
2021/11/11	0	0.00	3	11.30	11.25	-3	1,194	-0.25%
2021/11/10	1	11.20	0	0.00	11.15	1	1,203	0.08%
2021/11/09	1	11.25	0	0.00	11.20	1	1,215	0.08%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/03	0	0.00	1	11.10	11.15	-1	1,273	-0.08%
2021/11/02	5	11.11	0	0.00	11.10	5	1,268	0.39%
2021/11/01	0	0.00	1	11.50	11.40	-1	1,313	-0.08%
2021/10/29	1	11.15	1	11.30	11.15	0	1,354	0.00%
2021/10/28	2	11.43	0	0.00	11.20	2	1,343	0.15%
2021/10/27	0	0.00	23	11.10	11.15	-23	1,329	-1.73%
2021/10/26	0	0.00	3	11.40	11.20	-3	1,332	-0.23%
2021/10/25	0	0.00	15	11.30	11.35	-15	1,338	-1.12%
2021/10/21	1	11.00	2	11.03	11.00	-1	1,366	-0.07%
2021/10/20	37	10.99	0	0.00	10.80	37	1,380	2.68%
2021/10/19	0	0.00	1	10.90	10.90	-1	1,406	-0.07%
2021/10/12	1.1	10.50	1	10.60	10.40	0.1	1,684	0.01%
2021/10/06	0.2	10.43	0	0.00	10.20	0.2	1,745	0.01%
2021/10/05	1	9.98	3	10.25	10.60	-2	1,752	-0.11%
2021/10/04	0.2	10.68	0	0.00	10.20	0.2	1,738	0.01%
2021/10/01	2.1	10.89	0	0.00	10.85	2.1	1,715	0.12%
2021/09/29	2	11.15	0	0.00	11.15	2	1,707	0.12%
2021/09/24	0	0.00	20.1	11.30	11.30	-20.1	1,723	-1.17%
2021/09/23	0	0.00	5	11.20	11.20	-5	1,727	-0.29%
2021/09/22	1	11.20	0	0.00	11.20	1	1,739	0.06%
2021/09/17	0.1	11.46	0	0.00	11.50	0.1	1,796	0.00%
2021/09/16	0.2	11.48	3	11.30	11.15	-2.8	1,808	-0.16%
2021/09/13	3	11.20	0	0.00	11.25	3	1,832	0.16%
2021/09/10	0	0.00	1	11.25	11.25	-1	1,853	-0.05%
2021/09/09	1	11.00	8	10.84	11.20	-7	1,861	-0.38%
2021/09/08	5	11.04	0	0.00	10.85	5	1,860	0.27%
2021/09/06	2	11.50	0	0.00	11.40	2	1,825	0.11%
2021/09/02	0.1	11.80	0	0.00	11.75	0.1	1,823	0.01%
2021/08/31	0	0.00	47	11.78	11.90	-47	1,861	-2.52%
2021/08/27	1	11.95	1	12.05	12.00	0	1,870	0.00%
2021/08/26	3	11.93	0	0.00	11.90	3	1,873	0.16%
2021/08/25	0	0.00	1	12.15	12.15	-1	1,883	-0.05%
2021/08/24	1	11.90	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	1	12.00	12.15	-1	1,923	-0.05%
2021/08/20	0.1	11.50	0	0.00	11.50	0.1	1,928	0.00%
2021/08/17	0.2	11.80	0	0.00	11.60	0.2	1,937	0.01%
2021/08/13	2	12.35	0	0.00	12.25	2	1,972	0.10%
2021/08/12	0	0.00	1	12.70	12.65	-1	1,974	-0.05%
2021/08/11	13	12.46	14	12.40	12.50	-1	1,996	-0.05%
2021/08/10	0	0.00	1	13.20	13.15	-1	1,991	-0.05%
2021/08/09	0	0.00	10	13.45	13.30	-10	2,041	-0.49%
2021/08/06	2	13.38	4	13.45	13.35	-2	2,058	-0.10%
2021/08/05	4	13.63	0	0.00	13.55	4	2,111	0.19%
2021/08/04	5	13.95	5	13.95	14.10	0	2,129	0.00%
2021/08/03	0	0.00	0.3	13.45	13.50	-0.3	2,160	-0.01%
2021/08/02	0	0.00	1	13.55	13.55	-1	2,198	-0.05%
2021/07/30	1	13.45	1	13.65	13.30	0	2,233	0.00%
2021/07/28	2	13.30	4	13.35	13.35	-2	2,338	-0.09%
2021/07/23	1	14.00	3	14.05	14.00	-2	2,604	-0.08%
2021/07/22	12	13.73	6	13.64	13.80	6	2,696	0.22%
2021/07/21	4	13.34	2	13.15	13.15	2	2,834	0.07%
2021/07/20	15	13.60	15	13.65	13.45	0	3,015	0.00%
2021/07/19	13	14.33	15	14.08	14.25	-2	3,107	-0.06%
2021/07/16	2	13.63	1	13.65	13.60	1	3,274	0.03%
2021/07/15	1	13.25	1	13.40	13.45	0	3,479	0.00%
2021/07/14	0	13.30	0	0.00	13.25	0	3,524	0.00%
2021/07/13	3	13.87	5	13.99	13.70	-2	3,579	-0.06%
2021/07/12	1	13.35	0	0.00	13.55	1	3,608	0.03%
2021/07/09	1	13.25	0	0.00	13.35	1	3,795	0.03%
2021/07/08	1	13.45	1	13.65	13.40	0	3,902	0.00%
2021/07/07	4	13.24	91	13.44	13.25	-87	3,992	-2.18%
2021/07/06	2	13.55	0	0.00	13.50	2	4,159	0.05%
2021/07/05	0	0.00	7	13.94	13.75	-7	4,274	-0.16%
2021/07/02	4	13.29	3	13.53	13.35	1	4,318	0.02%
2021/07/01	5	13.43	1	13.65	13.25	4	4,421	0.09%
2021/06/30	1	13.40	1	13.70	13.50	0	4,552	0.00%
2021/06/29	2	13.53	0	0.00	13.40	2	4,776	0.04%
2021/06/28	19	13.84	17	13.75	13.75	2	5,029	0.04%
2021/06/25	0	0.00	4	13.91	14.15	-4	5,310	-0.08%
2021/06/23	0	0.00	6	13.61	13.55	-6	5,450	-0.11%
2021/06/22	0	0.00	1	13.15	13.15	-1	5,483	-0.02%
2021/06/21	2	13.28	1	13.25	13.25	1	5,511	0.02%
2021/06/17	3	13.80	32	13.68	14.00	-29	5,734	-0.51%
2021/06/10	0	0.00	4	13.66	13.65	-4	6,348	-0.06%
2021/06/09	1	13.70	2	13.70	13.70	-1	6,371	-0.02%
2021/06/08	1	14.00	1	14.25	13.95	0	6,375	0.00%
2021/06/04	0	0.00	3	14.00	13.95	-3	6,357	-0.05%
2021/06/03	1	14.15	12	14.19	14.15	-11	6,361	-0.17%
2021/06/02	3	14.13	0	0.00	14.05	3	6,359	0.05%
2021/06/01	0	0.00	16	14.30	14.30	-16	6,363	-0.25%
2021/05/31	10	13.78	2	14.00	13.80	8	6,353	0.13%
2021/05/28	0	0.00	1	13.65	13.65	-1	6,333	-0.02%
2021/05/26	0	0.00	1	13.35	13.55	-1	6,377	-0.02%
2021/05/25	0	0.00	1	13.40	13.40	-1	6,403	-0.02%
2021/05/24	0	0.00	1	13.05	13.20	-1	6,427	-0.02%
2021/05/21	15	12.75	0	0.00	12.85	15	6,448	0.23%
2021/05/20	15	12.55	0	0.00	12.50	15	6,484	0.23%
2021/05/19	2	12.35	0	0.00	12.85	2	6,491	0.03%
2021/05/18	1	12.25	4	12.14	12.30	-3	6,486	-0.05%
2021/05/17	1	11.20	7	11.48	11.20	-6	6,454	-0.09%
2021/05/14	0	0.00	1	12.60	12.40	-1	6,392	-0.02%
2021/05/13	5	12.10	0	0.00	12.45	5	6,367	0.08%
2021/05/12	5	13.25	0	0.00	12.70	5	6,401	0.08%
2021/05/11	14	14.13	2	14.20	14.05	12	6,343	0.19%
2021/05/10	5	15.20	2	15.38	15.60	3	6,320	0.05%
2021/05/07	0	0.00	0.5	14.80	14.90	-0.5	6,300	-0.01%
2021/05/06	3	14.45	1	14.75	14.35	2	6,262	0.03%
2021/05/05	7	14.99	8	14.97	14.55	-1	6,200	-0.02%
2021/05/04	13	14.49	15	15.65	14.80	-2	6,154	-0.03%
2021/05/03	3	15.97	15	15.75	15.85	-12	6,039	-0.20%
2021/04/29	3	17.33	140	17.14	17.05	-137	5,940	-2.31%	大賣/鉅額交易
2021/04/28	8	17.70	0	0.00	17.75	8	5,858	0.14%
2021/04/27	74	17.78	0	0.00	17.70	74	5,780	1.28%
2021/04/26	28	18.23	70	18.23	18.25	-42	5,597	-0.75%
2021/04/23	93	18.03	11	18.20	18.00	82	5,401	1.52%
2021/04/22	16	17.81	2	18.03	17.00	14	5,269	0.27%
2021/04/21	65	18.20	19	18.03	18.35	46	5,031	0.91%
2021/04/20	1	17.35	3	17.62	17.40	-2	4,900	-0.04%
2021/04/19	0	0.00	9	17.26	17.25	-9	4,883	-0.18%
2021/04/16	7	17.44	2	17.45	17.40	5	4,822	0.10%
2021/04/15	0	0.00	12	17.58	17.45	-12	4,768	-0.25%
2021/04/14	1	16.00	21	16.54	16.75	-20	4,583	-0.44%
2021/04/13	13	17.60	38	17.08	16.90	-25	4,557	-0.55%
2021/04/12	5	17.60	6	17.76	17.70	-1	4,493	-0.02%
2021/04/09	26	17.61	33	17.65	17.35	-7	4,339	-0.16%
2021/04/08	12	17.29	7	17.50	17.30	5	4,247	0.12%
2021/04/07	11	16.99	16	17.21	17.35	-5	4,208	-0.12%
2021/04/06	21	16.78	21	17.00	16.85	0	4,178	0.00%
2021/04/01	23	17.22	31	17.47	17.00	-8	4,311	-0.19%
2021/03/31	30	16.84	29	16.83	16.85	1	4,099	0.02%
2021/03/30	9	16.06	16	16.28	16.10	-7	3,892	-0.18%
2021/03/29	2	15.50	0	0.00	15.40	2	3,593	0.06%
2021/03/25	43	14.68	0	0.00	14.55	43	3,595	1.20%
2021/03/24	0	0.00	3	15.05	14.90	-3	3,567	-0.08%
2021/03/23	53	15.15	26	15.78	15.10	27	3,541	0.76%
2021/03/22	31.1	15.52	5	15.46	15.55	26.1	3,447	0.76%
2021/03/19	17	15.06	24	15.22	15.00	-7	3,346	-0.21%
2021/03/18	0	0.00	9	15.07	15.30	-9	3,049	-0.30%
2021/03/17	0	0.00	2	14.10	13.95	-2	2,838	-0.07%
2021/03/11	1	14.15	2	14.08	14.05	-1	3,131	-0.03%
2021/03/10	0	0.00	2	13.85	13.80	-2	3,338	-0.06%
2021/03/05	1	13.65	0	0.00	13.50	1	3,730	0.03%
2021/03/04	3	13.90	0	0.00	13.95	3	3,922	0.08%
2021/03/03	0	0.00	2	14.05	14.10	-2	3,955	-0.05%
2021/03/02	10	14.30	14	14.00	13.85	-4	3,969	-0.10%
2021/02/25	2	14.00	1	14.20	14.00	1	3,985	0.03%
2021/02/24	8	14.28	0	0.00	13.95	8	4,016	0.20%
2021/02/23	7	14.09	10	14.20	14.10	-3	4,399	-0.07%
2021/02/22	10	14.00	1	14.10	14.05	9	4,684	0.19%
2021/02/19	0	0.00	3	13.55	13.50	-3	4,625	-0.06%
2021/02/18	2	13.45	0	0.00	13.45	2	4,610	0.04%
2021/02/05	1	12.65	1	12.65	12.60	0	4,589	0.00%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	3	12.85	0	0.00	13.00	3	4,579	0.07%
2021/01/29	3	12.30	1	12.50	12.25	2	4,401	0.05%
2021/01/22	3	12.40	0	0.00	12.65	3	4,354	0.07%
2021/01/20	11	12.72	0	0.00	12.50	11	4,325	0.25%
2021/01/19	4	13.24	0	0.00	13.20	4	4,281	0.09%
2021/01/18	5	13.34	0	0.00	13.30	5	4,270	0.12%
2021/01/15	9	13.57	0	0.00	13.55	9	4,250	0.21%
2021/01/13	1	13.95	1	13.90	14.00	0	4,188	0.00%
2021/01/12	1	13.60	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	1	14.15	13.80	-1	4,076	-0.02%
2021/01/08	1	13.55	0	0.00	13.60	1	4,066	0.02%
2021/01/07	7	13.82	1	13.95	13.80	6	4,093	0.15%
2021/01/06	41	14.16	0	0.00	13.80	41	4,117	1.00%
2021/01/05	15	14.50	15	14.40	14.30	0	4,033	0.00%
2021/01/04	0	0.00	1	14.20	14.25	-1	3,993	-0.03%
2020/12/30	0	0.00	5	14.25	14.25	-5	3,931	-0.13%
2020/12/29	1	14.40	0	0.00	14.50	1	3,900	0.03%
2020/12/28	18	14.84	11	14.80	14.85	7	3,815	0.18%
2020/12/25	0	0.00	1	14.05	14.10	-1	3,536	-0.03%
2020/12/24	3	14.15	2	14.43	14.05	1	3,515	0.03%
2020/12/23	0	0.00	1	14.20	14.15	-1	3,468	-0.03%
2020/12/22	7	14.01	3	14.22	13.80	4	3,450	0.12%
2020/12/21	2	13.50	0	0.00	13.60	2	3,323	0.06%
2020/12/17	0	0.00	1	13.95	13.85	-1	3,288	-0.03%
2020/12/16	0	0.00	5	13.75	13.80	-5	3,303	-0.15%
2020/12/15	2	13.68	7	14.09	13.65	-5	3,289	-0.15%
2020/12/14	2	14.00	2	14.13	14.15	0	3,262	0.00%
2020/12/11	2	13.68	1	13.60	13.60	1	3,222	0.03%
2020/12/09	0	0.00	1	14.25	14.10	-1	3,119	-0.03%
2020/12/08	1	13.85	0	0.00	13.85	1	3,059	0.03%
2020/12/07	19	14.74	10	14.25	14.25	9	3,048	0.30%
2020/12/04	39	14.32	24	14.49	14.50	15	2,894	0.52%
2020/12/03	2	13.73	1	13.95	13.65	1	2,678	0.04%
2020/12/02	1	13.85	21	13.85	13.90	-20	2,725	-0.73%
2020/12/01	22	14.35	1	13.75	14.30	21	2,750	0.76%
2020/11/30	25	13.78	36	13.44	13.70	-11	2,681	-0.41%
2020/11/27	0	0.00	10	12.78	12.95	-10	2,474	-0.40%
2020/11/23	0	0.00	6	12.58	12.65	-6	2,395	-0.25%
2020/11/20	14	12.90	1	12.55	12.65	13	2,329	0.56%
2020/11/19	6	12.82	19	12.67	12.90	-13	1,896	-0.69%
2020/11/16	10	11.75	0	0.00	11.70	10	1,609	0.62%
2020/11/09	0	0.00	5	11.20	11.25	-5	1,624	-0.31%
2020/11/02	1	10.80	0	0.00	10.85	1	1,683	0.06%
2020/10/29	1	11.30	0	0.00	11.25	1	1,687	0.06%
2020/10/20	0	0.00	1	11.55	11.65	-1	1,861	-0.05%
2020/10/19	0	0.00	3	11.63	11.80	-3	1,858	-0.16%
2020/10/15	1	12.25	1	12.15	11.80	0	1,877	0.00%
2020/10/14	1	11.85	0	0.00	11.85	1	1,837	0.05%
2020/10/06	0	0.00	6	11.20	11.25	-6	1,890	-0.32%
2020/09/28	0	0.00	1	10.95	11.15	-1	2,341	-0.04%
2020/09/25	1	10.90	0	0.00	10.65	1	2,363	0.04%
2020/09/24	0	0.00	10	11.28	11.20	-10	2,353	-0.42%
2020/09/21	2	12.10	2	12.25	12.00	0	2,356	0.00%
2020/09/16	1	11.85	1	11.80	11.85	0	2,339	0.00%
2020/09/14	0	0.00	5	11.75	11.70	-5	2,385	-0.21%
2020/09/11	0	0.00	11	11.65	11.60	-11	2,413	-0.46%
2020/09/07	23	12.42	0	0.00	12.15	23	2,355	0.98%
2020/09/04	6	12.29	1	11.55	12.50	5	2,284	0.22%
2020/09/03	12	11.63	2	12.25	11.85	10	2,171	0.46%
2020/09/02	1	11.10	1	11.20	11.15	0	1,993	0.00%
2020/09/01	4	11.28	0	0.00	11.10	4	2,031	0.20%
2020/08/14	2	11.25	0	0.00	11.30	2	2,038	0.10%
2020/08/03	0	0.00	1	12.10	11.80	-1	2,056	-0.05%
2020/07/31	4	11.89	0	0.00	12.00	4	2,039	0.20%
2020/07/28	0	0.00	20	10.65	10.75	-20	1,958	-1.02%
2020/07/27	0	0.00	1	11.20	11.20	-1	1,951	-0.05%
2020/07/23	4	11.65	0	0.00	11.60	4	2,022	0.20%
2020/07/22	0	0.00	150	11.67	11.65	-150	2,039	-7.36%	大賣/鉅額交易
2020/07/21	0	0.00	60	11.80	11.80	-60	2,025	-2.96%
2020/07/17	2	11.60	0	0.00	11.55	2	2,006	0.10%
2020/07/15	0	0.00	1	11.65	11.65	-1	2,019	-0.05%
2020/07/14	1	12.05	0	0.00	11.80	1	2,014	0.05%
2020/07/10	2	11.88	0	0.00	11.80	2	2,011	0.10%
2020/07/09	20	12.45	5	12.25	12.25	15	1,988	0.75%
2020/07/08	20	12.71	2	13.00	12.65	18	1,940	0.93%
2020/07/07	30	11.52	50	11.46	12.00	-20	1,684	-1.19%
2020/07/06	51	11.24	30	11.41	11.25	21	1,610	1.30%
2020/07/03	1	11.00	0	0.00	11.00	1	1,589	0.06%
2020/06/23	1	10.95	0	0.00	10.90	1	1,664	0.06%
2020/06/18	0	0.00	1	10.70	10.95	-1	1,633	-0.06%
2020/06/16	2	10.55	0	0.00	10.55	2	1,656	0.12%
2020/06/15	1	10.50	0	0.00	10.30	1	1,700	0.06%
2020/06/12	0	0.00	1	10.35	10.65	-1	1,715	-0.06%
2020/06/05	0	0.00	2	11.18	11.55	-2	1,780	-0.11%
2020/06/03	0	0.00	0.6	10.70	10.75	-0.6	1,725	-0.04%
2020/05/29	1	10.10	0	0.00	10.00	1	1,885	0.05%
2020/05/27	0	0.00	3	10.30	10.35	-3	1,875	-0.16%
2020/05/26	0	0.00	10	10.30	10.25	-10	1,881	-0.53%
2020/05/14	2	10.95	0	0.00	10.85	2	1,875	0.11%
2020/05/13	0	0.00	0.9	11.20	11.30	-0.9	1,853	-0.05%
2020/05/11	0	0.00	1	11.70	11.60	-1	1,844	-0.05%
2020/05/08	2	11.60	50	11.56	11.40	-48	1,840	-2.61%
2020/05/07	0	0.00	1	11.60	11.60	-1	1,826	-0.05%
2020/05/04	29	11.45	0	0.00	11.50	29	1,809	1.60%
2020/04/30	31	11.70	13	11.71	11.75	18	1,808	1.00%
2020/04/29	5	11.70	5	11.70	11.60	0	1,812	0.00%
2020/04/28	5	11.90	0	0.00	11.85	5	1,781	0.28%
2020/04/24	0	0.00	2	11.25	11.15	-2	1,750	-0.11%
2020/04/23	2	11.23	62	11.20	11.15	-60	1,761	-3.41%
2020/04/17	7	11.50	2	11.70	11.30	5	1,833	0.27%
2020/04/16	3	11.00	0	0.00	11.35	3	1,816	0.17%
2020/04/14	0	0.00	6	10.79	10.80	-6	1,811	-0.33%
2020/04/13	3	10.68	1	10.65	10.45	2	1,826	0.11%
2020/04/09	1	10.15	1	10.40	10.35	0	1,909	0.00%
2020/04/08	0	0.00	2	10.33	10.30	-2	2,025	-0.10%
2020/04/01	76	9.96	7	10.02	9.84	69	1,973	3.50%
2020/03/30	10	9.00	0	0.00	9.17	10	1,897	0.53%
2020/03/24	0	0.00	1	7.91	7.96	-1	1,864	-0.05%
2020/03/20	3	8.05	0	0.00	7.93	3	1,909	0.16%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/18	2	9.00	1	9.22	8.51	1	1,893	0.05%
2020/03/17	0	0.00	7	9.20	9.20	-7	1,863	-0.38%
2020/03/13	0	0.00	9	10.46	10.50	-9	1,807	-0.50%
2020/03/11	0	0.00	21	12.76	12.70	-21	1,717	-1.22%
2020/03/09	22	13.42	0	0.00	12.90	22	1,701	1.29%
2020/03/06	6	13.80	16	14.18	13.70	-10	1,661	-0.60%
2020/03/05	17	13.91	2	13.78	13.95	15	1,566	0.96%
2020/03/02	1	12.90	0	0.00	12.90	1	1,444	0.07%
2020/02/27	0	0.00	2	13.48	13.15	-2	1,444	-0.14%
2020/02/21	0	0.00	1	14.00	14.00	-1	1,446	-0.07%
2020/02/17	3	14.30	0	0.00	14.10	3	1,436	0.21%
2020/02/13	1	14.10	0	0.00	14.05	1	1,482	0.07%
2020/02/03	1	13.65	3	13.60	13.70	-2	1,471	-0.14%
2020/01/31	0	0.00	10	14.60	14.60	-10	1,451	-0.69%
2020/01/30	2	14.95	0	0.00	14.85	2	1,448	0.14%
2020/01/20	3	16.55	10	16.71	16.50	-7	1,426	-0.49%
2020/01/17	0	0.00	2	16.73	16.75	-2	1,420	-0.14%
2020/01/14	7	16.82	6	16.86	16.75	1	1,386	0.07%
2020/01/13	0	0.00	2	16.15	16.50	-2	1,318	-0.15%
2020/01/09	3	15.88	0	0.00	15.75	3	1,295	0.23%
2020/01/08	2	16.00	0	0.00	15.85	2	1,288	0.16%
2020/01/07	1	15.90	1	16.05	16.15	0	1,274	0.00%
2020/01/06	1	16.15	3	16.15	16.10	-2	1,250	-0.16%
2020/01/03	7	16.41	0	0.00	16.65	7	1,230	0.57%
2020/01/02	7	16.16	51	16.46	16.50	-44	1,195	-3.68%
2019/12/30	0	0.00	2	15.25	15.15	-2	1,190	-0.17%
2019/12/27	30	15.15	5	15.20	15.15	25	1,217	2.05%
2019/12/26	30	15.16	0	0.00	15.20	30	1,223	2.45%
2019/12/24	0	0.00	10	15.10	15.10	-10	1,248	-0.80%
2019/12/23	3	15.22	0	0.00	15.15	3	1,253	0.24%
2019/12/20	1	15.40	0	0.00	15.40	1	1,256	0.08%
2019/12/19	2	15.70	0	0.00	15.70	2	1,270	0.16%
2019/12/18	8	15.64	0	0.00	15.65	8	1,299	0.62%
2019/12/17	4	15.44	70	15.46	15.35	-66	1,263	-5.22%
2019/12/16	4	14.95	2	15.15	15.25	2	1,236	0.16%
2019/12/13	0	0.00	1	14.55	14.45	-1	1,184	-0.08%
2019/12/12	0	0.00	5	15.00	14.95	-5	1,159	-0.43%
2019/12/11	20	15.05	0	0.00	15.10	20	1,154	1.73%
2019/12/10	10	15.05	50	15.05	15.10	-40	1,153	-3.47%
2019/12/09	30	15.08	0	0.00	15.00	30	1,145	2.62%
2019/12/06	0	0.00	5	15.00	14.90	-5	1,145	-0.44%
2019/12/05	20	15.00	10	15.30	15.10	10	1,144	0.87%
2019/12/04	10	14.80	0	0.00	14.75	10	1,129	0.89%
2019/11/27	5	15.00	0	0.00	15.05	5	1,223	0.41%
2019/11/26	10	15.10	0.1	14.95	14.95	9.9	1,223	0.81%
2019/11/21	3	15.28	0	0.00	15.30	3	1,207	0.25%
2019/11/20	55	14.86	0	0.00	15.15	55	1,188	4.63%
2019/11/19	0	0.00	40	14.78	14.75	-40	1,174	-3.40%
2019/11/13	1	14.95	16	14.60	15.00	-15	1,173	-1.28%
2019/11/12	1	15.45	0	0.00	15.40	1	1,128	0.09%
2019/11/07	40	16.75	0	0.00	16.30	40	1,135	3.52%
2019/11/05	2	16.90	0	0.00	16.80	2	1,135	0.18%
2019/11/04	3	16.65	0	0.00	16.65	3	1,149	0.26%
2019/11/01	1	16.45	0	0.00	16.45	1	1,166	0.09%
2019/10/30	0	0.00	3	17.10	17.10	-3	1,166	-0.26%
2019/10/29	0	0.00	1	17.40	17.10	-1	1,167	-0.09%
2019/10/22	4	17.75	0	0.00	17.60	4	1,185	0.34%
2019/10/15	0	0.00	1	17.70	17.70	-1	1,234	-0.08%
2019/10/14	1	17.70	0	0.00	17.65	1	1,231	0.08%
2019/10/08	1	18.00	0	0.00	17.80	1	1,239	0.08%
2019/10/07	0	0.00	10	18.35	18.35	-10	1,212	-0.82%
2019/10/04	14	18.95	11	18.40	18.65	3	1,205	0.25%
2019/10/03	5	18.60	0	0.00	18.60	5	1,118	0.45%
2019/10/02	1	18.00	0	0.00	18.15	1	1,111	0.09%
2019/09/27	0	0.00	1	17.60	17.55	-1	1,105	-0.09%
2019/09/24	2	18.40	0	0.00	18.30	2	1,206	0.17%
2019/09/23	0	0.00	1	18.15	18.20	-1	1,185	-0.08%
2019/09/20	1	17.45	0	0.00	17.40	1	1,136	0.09%
2019/09/19	0	0.00	50	17.48	17.45	-50	1,158	-4.31%
2019/09/06	3	18.25	0	0.00	18.25	3	1,228	0.24%
2019/09/05	0	0.00	2	18.25	17.90	-2	1,234	-0.16%
2019/09/02	0	0.00	1	18.30	18.30	-1	1,243	-0.08%
2019/08/30	5	18.13	0	0.00	18.10	5	1,247	0.40%
2019/08/22	7	17.46	24	17.40	17.40	-17	1,293	-1.31%
2019/08/20	0	0.00	5	17.30	17.35	-5	1,303	-0.38%
2019/08/16	6	17.20	0	0.00	17.30	6	1,328	0.45%
2019/08/08	1	16.25	0	0.00	16.45	1	1,358	0.07%
2019/08/07	4	16.36	0	0.00	16.25	4	1,368	0.29%
2019/08/06	2	15.95	8	15.90	16.20	-6	1,392	-0.43%
2019/08/05	4	16.69	10	16.91	16.55	-6	1,404	-0.43%
2019/08/02	3	17.37	1	17.40	17.30	2	1,409	0.14%
2019/08/01	2	17.88	0	0.00	17.85	2	1,416	0.14%
2019/07/30	1	18.20	0	0.00	18.15	1	1,432	0.07%
2019/07/23	1	18.50	3	18.20	18.35	-2	1,611	-0.12%
2019/07/22	1	17.90	0	0.00	17.80	1	1,642	0.06%
2019/07/19	0	0.00	3	18.03	18.00	-3	1,675	-0.18%
2019/07/18	4	18.14	6	18.05	18.05	-2	1,809	-0.11%
2019/07/17	4	18.78	0	0.00	18.65	4	2,214	0.18%
2019/07/15	3	18.22	0	0.00	18.30	3	2,328	0.13%
2019/07/12	0	0.00	1	18.75	18.60	-1	2,396	-0.04%
2019/07/09	2	18.68	0	0.00	18.55	2	2,865	0.07%
2019/07/08	2	18.98	2	19.25	18.95	0	2,886	0.00%
2019/07/05	4	19.26	0	0.00	19.25	4	2,977	0.13%
2019/07/02	1	19.90	0	0.00	19.95	1	3,071	0.03%
2019/07/01	0	0.00	2	19.15	19.10	-2	3,116	-0.06%
2019/06/28	2	18.85	0	0.00	18.90	2	3,170	0.06%
2019/06/24	0	0.00	1	19.70	19.55	-1	3,327	-0.03%
2019/06/18	0	0.00	10	19.35	18.85	-10	4,093	-0.24%
2019/06/04	5	19.15	0	0.00	19.00	5	5,196	0.10%
2019/05/31	2	18.75	12	19.18	19.15	-10	5,623	-0.18%
2019/05/30	2	18.90	0	0.00	18.75	2	5,667	0.04%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/27	0	0.00	3	18.15	18.00	-3	6,406	-0.05%
2019/05/23	10	17.90	0	0.00	17.90	10	6,798	0.15%
2019/05/22	5	17.90	14	18.00	17.90	-9	6,934	-0.13%
2019/05/17	1	18.00	0	0.00	17.40	1	7,548	0.01%
2019/05/16	5	18.30	0	0.00	18.00	5	8,159	0.06%
2019/05/13	1	17.80	21	17.93	17.75	-20	8,610	-0.23%
2019/05/09	0	0.00	7	18.25	18.20	-7	8,684	-0.08%
2019/05/08	0	0.00	3	18.77	18.90	-3	8,707	-0.03%
2019/05/07	1	19.10	3	19.10	19.10	-2	8,754	-0.02%
2019/05/06	3	19.02	12	19.15	18.90	-9	8,890	-0.10%
2019/05/03	1	19.50	0	0.00	19.50	1	8,868	0.01%
2019/04/30	0	0.00	17	19.45	19.30	-17	8,840	-0.19%
2019/04/29	5	20.00	1	20.05	20.00	4	8,788	0.05%
2019/04/25	0	0.00	1	20.75	20.95	-1	8,709	-0.01%
2019/04/24	12	21.00	11	20.97	20.85	1	8,691	0.01%
2019/04/23	36	22.08	11	22.02	21.65	25	8,579	0.29%
2019/04/22	5	20.95	23	21.57	21.65	-18	8,170	-0.22%
2019/04/19	0	0.00	2	21.10	20.90	-2	8,086	-0.02%
2019/04/18	3	20.97	2	20.95	20.70	1	8,058	0.01%
2019/04/17	0	0.00	5	21.60	21.30	-5	7,997	-0.06%
2019/04/16	8	21.94	5	22.16	21.85	3	7,921	0.04%
2019/04/15	12	21.54	17	21.63	21.60	-5	7,713	-0.06%
2019/04/12	5	20.84	7	20.86	20.55	-2	7,600	-0.03%
2019/04/11	3	21.68	1	21.55	21.10	2	7,598	0.03%
2019/04/10	5	21.45	2	21.48	21.45	3	7,498	0.04%
2019/04/09	0	0.00	8	21.23	21.10	-8	7,482	-0.11%
2019/04/08	1	21.10	5	21.21	21.10	-4	7,475	-0.05%
2019/04/03	6	21.55	6	21.35	21.15	0	7,446	0.00%
2019/04/02	23	20.89	2	20.95	20.80	21	7,366	0.29%
2019/04/01	0	0.00	30	20.55	20.40	-30	7,315	-0.41%
2019/03/29	0	0.00	5	20.30	20.60	-5	7,273	-0.07%
2019/03/28	3	20.65	14	20.56	20.40	-11	7,281	-0.15%
2019/03/27	1	20.85	12	20.95	20.85	-11	7,371	-0.15%
2019/03/26	31	21.41	86	21.46	21.30	-55	7,649	-0.72%
2019/03/25	22	20.65	3	20.88	21.05	19	7,476	0.25%
2019/03/22	6	21.64	15	21.73	21.30	-9	7,428	-0.12%
2019/03/21	24	21.65	12	21.66	22.15	12	7,226	0.17%
2019/03/20	0	0.00	1	21.05	20.90	-1	7,022	-0.01%
2019/03/19	16	20.90	23	20.90	20.75	-7	7,005	-0.10%
2019/03/18	70	21.21	71	21.13	21.15	-1	6,945	-0.01%
2019/03/15	5	20.60	0	0.00	20.70	5	6,757	0.07%
2019/03/14	5	20.50	7	20.49	20.55	-2	6,726	-0.03%
2019/03/13	50	20.91	59	21.09	20.70	-9	6,777	-0.13%
2019/03/12	0	0.00	32	20.42	20.30	-32	6,556	-0.49%
2019/03/11	3	20.50	0	0.00	20.40	3	6,594	0.05%
2019/03/08	30	20.69	25	20.58	20.50	5	6,674	0.07%
2019/03/07	25	20.81	19	20.96	20.80	6	6,451	0.09%
2019/03/06	22	20.74	18	20.77	20.75	4	6,282	0.06%
2019/03/04	34	20.76	15	20.77	20.90	19	6,402	0.30%
2019/02/27	60	20.72	49	20.72	20.60	11	6,134	0.18%
2019/02/26	11	20.10	5	20.10	19.90	6	5,759	0.10%
2019/02/25	5	20.00	6	20.20	20.20	-1	5,731	-0.02%
2019/02/22	5	20.55	2	20.80	20.25	3	5,680	0.05%
2019/02/21	3	20.40	21	20.39	20.60	-18	5,529	-0.33%
2019/02/20	10	20.43	5	20.02	20.15	5	5,470	0.09%
2019/02/19	2	20.00	35	20.01	19.90	-33	5,320	-0.62%
2019/02/18	17	20.58	29	20.46	20.30	-12	5,299	-0.23%
2019/02/15	32	19.81	47	19.95	19.75	-15	5,062	-0.30%
2019/02/14	20	18.53	157	18.96	19.55	-137	4,542	-3.02%	大賣/鉅額交易
2019/02/13	2	17.88	0	0.00	17.80	2	4,384	0.05%
2019/02/12	0	0.00	32	17.44	17.60	-32	4,524	-0.71%
2019/02/11	0	0.00	15	17.15	17.10	-15	4,604	-0.33%
2019/01/30	14	17.27	11	17.17	17.00	3	4,689	0.06%
2019/01/29	11	16.99	0	0.00	17.05	11	4,771	0.23%
2019/01/28	5	17.13	0	0.00	17.05	5	4,912	0.10%
2019/01/25	13	16.95	40	17.04	17.10	-27	5,187	-0.52%
2019/01/21	1	17.05	6	16.90	16.60	-5	5,589	-0.09%
2019/01/18	0	0.00	5	16.50	16.60	-5	5,605	-0.09%
2019/01/11	3	16.30	0	0.00	16.15	3	5,895	0.05%
2019/01/09	2	16.50	0	0.00	16.40	2	5,954	0.03%
2019/01/03	4	16.53	7	16.49	16.20	-3	6,201	-0.05%
2019/01/02	3	16.20	0	0.00	16.15	3	6,367	0.05%
2018/12/28	1	16.25	0	0.00	16.05	1	6,500	0.02%
2018/12/26	30	16.50	0	0.00	16.35	30	6,578	0.46%
2018/12/25	0	0.00	17	16.50	16.50	-17	6,623	-0.26%
2018/12/22	1	17.35	11	17.25	17.15	-10	6,778	-0.15%
2018/12/21	3	17.45	0	0.00	17.30	3	6,885	0.04%
2018/12/20	2	17.75	3	17.65	17.15	-1	7,010	-0.01%
2018/12/19	50	18.53	4	18.70	18.35	46	6,916	0.67%
2018/12/18	2	17.45	0	0.00	17.50	2	6,619	0.03%
2018/12/17	3	17.30	0	0.00	17.05	3	6,574	0.05%
2018/12/14	5	16.90	0	0.00	16.90	5	6,543	0.08%
2018/12/12	0	0.00	22	17.02	17.10	-22	6,567	-0.34%
2018/12/11	40	17.00	25	16.79	16.85	15	6,585	0.23%
2018/12/07	5	17.30	0	0.00	17.40	5	6,846	0.07%
2018/12/06	89	17.44	0	0.00	16.80	89	6,864	1.30%
2018/12/05	5	18.15	1	18.05	18.30	4	6,779	0.06%
2018/12/04	5	19.05	1	18.95	18.50	4	6,829	0.06%
2018/12/03	15	18.85	71	18.60	18.50	-56	6,770	-0.83%
2018/11/30	8	18.03	8	18.09	17.85	0	6,647	0.00%
2018/11/29	45	17.87	48	17.64	17.60	-3	6,593	-0.05%
2018/11/28	21	17.91	13	17.87	17.70	8	6,479	0.12%
2018/11/27	0	0.00	44	17.02	17.20	-44	6,256	-0.70%
2018/11/26	25	16.55	25	16.40	16.55	0	6,309	0.00%
2018/11/23	13	16.63	21	16.36	16.35	-8	6,312	-0.13%
2018/11/22	64	16.68	30	17.10	16.65	34	6,292	0.54%
2018/11/21	0	0.00	1	17.05	17.10	-1	6,290	-0.02%
2018/11/20	35	17.21	33	16.96	16.80	2	6,274	0.03%
2018/11/19	11	16.80	11	17.12	17.10	0	6,144	0.00%
2018/11/16	30	16.86	9	16.65	16.55	21	6,064	0.35%
2018/11/15	25	17.07	5	17.05	16.50	20	6,016	0.33%
2018/11/14	2	16.90	11	16.85	17.00	-9	5,907	-0.15%
2018/11/13	9	16.91	11	16.95	17.00	-2	5,903	-0.03%
2018/11/12	6	16.94	5	17.10	16.80	1	5,826	0.02%
2018/11/09	42	16.40	39	16.86	17.15	3	5,681	0.05%
2018/11/08	31	16.75	3	16.80	16.45	28	5,594	0.50%
2018/11/07	45	16.55	3	16.60	16.30	42	5,495	0.76%
2018/11/06	20	16.69	49	16.52	16.30	-29	5,555	-0.52%
2018/11/05	81	16.81	51	16.75	16.70	30	5,505	0.54%
2018/11/02	80	16.26	105	16.18	16.70	-25	5,372	-0.47%	大賣/
2018/11/01	17	15.20	18	15.40	15.60	-1	5,116	-0.02%
2018/10/31	4	15.53	4	15.43	15.30	0	5,056	0.00%
2018/10/30	9	15.04	0	0.00	15.20	9	4,960	0.18%
2018/10/29	2	14.68	29	14.32	14.70	-27	4,883	-0.55%
2018/10/26	28	13.77	2	13.90	13.95	26	4,903	0.53%
2018/10/25	0	0.00	6	14.25	13.60	-6	4,938	-0.12%
2018/10/23	40	15.33	0	0.00	14.95	40	4,996	0.80%
2018/10/19	10	14.35	0	0.00	14.40	10	5,037	0.20%
2018/10/17	0	0.00	1	15.30	14.70	-1	5,450	-0.02%
2018/10/16	13	15.00	31	15.00	15.10	-18	5,724	-0.31%
2018/10/15	5	15.35	1	15.25	15.00	4	6,193	0.06%
2018/10/12	25	14.41	7	14.00	14.75	18	6,200	0.29%
2018/10/11	5	15.25	0	0.00	15.25	5	6,345	0.08%
2018/10/09	21	16.90	11	17.82	16.90	10	6,329	0.16%
2018/10/08	31	18.48	11	19.03	18.30	20	6,201	0.32%
2018/10/05	25	19.79	0	0.00	19.80	25	6,196	0.40%
2018/10/04	3	20.57	4	20.50	20.40	-1	6,228	-0.02%
2018/10/03	16	19.97	5	20.30	20.30	11	6,317	0.17%
2018/10/02	16	20.62	6	21.16	20.35	10	6,449	0.16%
2018/10/01	1	21.35	2	21.40	21.55	-1	6,685	-0.01%
2018/09/28	2	21.65	0	0.00	21.60	2	6,984	0.03%
2018/09/27	16	21.43	44	21.36	21.60	-28	6,970	-0.40%
2018/09/26	40	20.91	4	20.75	21.20	36	6,871	0.52%
2018/09/25	4	20.80	10	20.85	20.55	-6	6,936	-0.09%
2018/09/21	0	0.00	5	20.45	20.35	-5	7,004	-0.07%
2018/09/17	5	20.90	43.1	20.96	20.75	-38.1	8,141	-0.47%
2018/09/14	34	21.07	150	20.82	21.60	-116	8,374	-1.39%	大賣/鉅額交易
2018/09/13	20	19.53	30	19.84	20.55	-10	8,871	-0.11%
2018/09/12	5	19.45	0	0.00	19.35	5	9,600	0.05%
2018/09/11	0	0.00	15	19.85	20.20	-15	10,171	-0.15%
2018/09/10	2	20.10	14	19.92	19.50	-12	10,344	-0.12%
2018/09/06	1	23.00	0	0.00	22.80	1	10,366	0.01%
2018/09/05	3	23.27	25	23.30	23.00	-22	10,385	-0.21%
2018/09/03	3	23.20	1	23.45	23.10	2	10,461	0.02%
2018/08/31	32	24.35	17	24.31	24.00	15	10,473	0.14%
2018/08/30	5	23.60	2	23.80	23.80	3	10,375	0.03%
2018/08/29	0	0.00	41	23.12	23.25	-41	10,383	-0.39%
2018/08/27	1	23.00	2	22.50	23.05	-1	10,485	-0.01%
2018/08/24	0	0.00	2	22.10	22.05	-2	10,536	-0.02%
2018/08/22	2	22.55	0	0.00	22.50	2	11,025	0.02%
2018/08/21	1	22.35	0	0.00	22.40	1	11,172	0.01%
2018/08/20	10	22.15	12	22.73	22.10	-2	11,180	-0.02%
2018/08/17	47	22.56	30	22.50	22.55	17	11,181	0.15%
2018/08/15	1	22.10	2	22.30	22.25	-1	11,171	-0.01%
2018/08/14	12	23.33	3	23.35	23.35	9	11,104	0.08%
2018/08/13	33	22.72	140	23.03	22.75	-107	11,218	-0.95%	大賣/鉅額交易
2018/08/10	5	24.85	26	25.14	24.80	-21	11,066	-0.19%
2018/08/09	30	25.88	10	26.05	25.80	20	11,022	0.18%
2018/08/08	3	26.70	0	0.00	26.10	3	11,075	0.03%
2018/08/07	1	26.95	7	27.01	26.80	-6	11,112	-0.05%
2018/08/06	25	27.15	1.4	26.85	26.80	23.6	11,158	0.21%
2018/08/03	19	26.90	11	26.75	27.80	8	11,206	0.07%
2018/08/02	30	27.74	31	28.10	27.10	-1	11,191	-0.01%
2018/08/01	2	29.10	2	29.30	28.65	0	11,116	0.00%
2018/07/31	5	28.95	3	28.77	28.75	2	11,093	0.02%
2018/07/30	40	28.96	4	29.03	28.60	36	11,145	0.32%
2018/07/27	7	29.12	5	29.05	29.50	2	11,101	0.02%
2018/07/26	14	29.08	0	0.00	28.75	14	11,048	0.13%
2018/07/25	12	29.63	22	29.97	29.20	-10	10,983	-0.09%
2018/07/24	58	29.88	564	30.07	29.75	-506	10,894	-4.64%	大賣/鉅額交易
2018/07/23	47	29.46	17	29.68	29.00	30	10,692	0.28%
2018/07/20	65	29.02	2,767	29.59	30.25	-2,702	10,404	-25.97%	大賣/鉅額交易
2018/07/19	1	28.15	2	28.50	28.50	-1	9,941	-0.01%
2018/07/18	26	28.35	323	28.97	28.15	-297	9,977	-2.98%	大賣/鉅額交易
2018/07/17	10	27.33	11	27.56	27.50	-1	9,791	-0.01%
2018/07/16	2	28.40	0	0.00	27.75	2	9,749	0.02%
2018/07/13	13	28.92	12	29.08	28.50	1	9,704	0.01%
2018/07/12	31	28.57	1	28.40	28.20	30	9,610	0.31%
2018/07/11	23	28.81	46	28.87	28.70	-23	9,559	-0.24%
2018/07/10	24	28.60	3	29.00	28.80	21	9,516	0.22%
2018/07/09	80	28.80	27	29.06	28.90	53	9,332	0.57%
2018/07/06	16	26.77	211	29.05	29.10	-195	8,951	-2.18%	大賣/鉅額交易
2018/07/05	2	27.25	3	26.97	26.70	-1	8,674	-0.01%
2018/07/04	6	26.88	2	26.80	26.40	4	8,667	0.05%
2018/07/03	106	27.51	17	27.77	27.10	89	8,645	1.03%	大買/
2018/07/02	6	28.30	51	28.43	28.30	-45	8,549	-0.53%
2018/06/29	73	28.72	32	29.00	28.70	41	8,516	0.48%
2018/06/28	30	28.63	8	28.60	27.90	22	8,497	0.26%
2018/06/27	62	28.28	50	28.99	29.25	12	8,282	0.14%
2018/06/26	54	28.80	62	28.24	28.40	-8	7,862	-0.10%
2018/06/25	54	28.94	197	30.27	27.90	-143	7,912	-1.81%	大賣/鉅額交易
2018/06/22	175	31.40	1,152	31.68	30.00	-977	7,719	-12.66%	大買/大賣/鉅額交易
2018/06/21	159	30.38	111	31.31	31.15	48	7,077	0.68%	大買/大賣/
2018/06/20	109	28.22	43	28.25	28.90	66	6,337	1.04%	大買/
2018/06/19	1	25.15	16	25.63	26.95	-15	5,755	-0.26%
2018/06/15	131	25.45	0	0.00	25.15	131	5,566	2.35%	大買/鉅額交易
2018/06/14	15	26.46	14.1	26.12	26.10	0.9	5,531	0.02%
2018/06/12	5	25.40	0	0.00	25.45	5	5,472	0.09%
2018/06/11	25	25.70	0	0.00	25.35	25	5,462	0.46%
2018/06/08	12	26.09	0	0.00	26.00	12	5,461	0.22%
2018/06/07	0	0.00	3	26.90	26.75	-3	5,470	-0.05%
2018/06/05	131	26.78	6	26.68	26.65	125	5,842	2.14%	大買/鉅額交易
2018/06/04	55	26.34	15	26.20	26.10	40	5,868	0.68%
2018/06/01	22	26.75	20	26.95	26.90	2	5,796	0.03%
2018/05/31	47	27.54	19	26.87	26.50	28	5,749	0.49%
2018/05/30	71	29.46	46	28.99	28.35	25	5,640	0.44%
2018/05/29	18	28.86	11	28.90	28.90	7	5,324	0.13%
2018/05/25	27	26.11	3	26.10	26.10	24	5,249	0.46%
2018/05/24	10	26.80	0	0.00	26.65	10	5,281	0.19%
2018/05/23	10	26.61	51	26.60	26.60	-41	5,324	-0.77%
2018/05/22	8	27.19	4	27.13	27.05	4	5,393	0.07%
2018/05/21	9	27.18	48	27.38	27.80	-39	5,422	-0.72%
2018/05/18	10	26.75	47	26.21	25.90	-37	5,355	-0.69%
2018/05/17	50	27.00	1	26.65	26.55	49	5,550	0.88%
2018/05/16	6	26.56	10	27.30	27.60	-4	5,693	-0.07%
2018/05/15	20	27.07	10	26.85	26.85	10	5,781	0.17%
2018/05/14	1	26.30	5	26.16	26.30	-4	5,912	-0.07%
2018/05/11	11	26.18	96	25.88	26.65	-85	6,014	-1.41%
2018/05/10	7	25.66	29	25.46	25.20	-22	5,914	-0.37%
2018/05/09	25	24.46	3	24.60	24.60	22	5,892	0.37%
2018/05/08	18	24.84	10	24.98	25.05	8	5,890	0.14%
2018/05/07	0	0.00	59	24.90	25.05	-59	5,933	-0.99%
2018/05/04	2	24.70	10	24.45	23.90	-8	5,922	-0.14%
2018/05/03	15	23.60	7	24.02	23.85	8	5,928	0.13%
2018/05/02	112	23.97	4	23.75	23.70	108	5,947	1.82%	大買/鉅額交易
2018/04/30	22	23.01	15	23.42	23.25	7	5,972	0.12%
2018/04/27	11	22.16	0	0.00	22.30	11	6,007	0.18%
2018/04/26	50	20.60	0	0.00	21.00	50	6,148	0.81%
2018/04/25	3	21.23	1	21.45	21.60	2	6,620	0.03%
2018/04/24	126	20.57	36	20.11	20.90	90	6,808	1.32%	大買/
2018/04/23	16	20.72	14	21.70	21.00	2	6,836	0.03%
2018/04/19	1	22.20	4	22.35	22.55	-3	7,196	-0.04%
2018/04/18	41	22.20	41	22.09	22.30	0	7,466	0.00%
2018/04/17	100	22.80	0	0.00	22.20	100	7,541	1.33%
2018/04/16	37	23.79	31	24.36	23.20	6	7,687	0.08%
2018/04/13	0	0.00	2	23.00	23.00	-2	8,000	-0.02%
2018/04/12	20	23.20	0	0.00	23.10	20	8,475	0.24%
2018/04/10	11	23.24	20	23.05	23.00	-9	9,255	-0.10%
2018/04/09	31	24.74	0	0.00	24.35	31	9,832	0.32%
2018/04/03	123	25.85	3	25.70	25.75	120	10,503	1.14%	大買/鉅額交易
2018/04/02	36	26.83	0	0.00	26.50	36	11,171	0.32%
2018/03/31	14	27.26	31	27.35	27.20	-17	11,562	-0.15%
2018/03/30	0	0.00	11	26.28	25.60	-11	11,431	-0.10%
2018/03/29	37	26.13	5	26.10	25.65	32	11,564	0.28%
2018/03/28	22	26.41	19	25.96	25.90	3	11,759	0.03%
2018/03/27	10	25.40	7	26.05	26.05	3	11,555	0.03%
2018/03/26	1	23.90	0	0.00	23.70	1	11,556	0.01%
2018/03/23	210	24.01	1	24.50	24.00	209	11,587	1.80%	大買/鉅額交易
2018/03/22	130	25.86	2	26.70	26.05	128	11,667	1.10%	大買/鉅額交易
2018/03/21	2	27.40	100	26.94	26.80	-98	11,725	-0.84%
2018/03/20	75	27.21	70	26.80	26.80	5	12,025	0.04%
2018/03/19	0	0.00	5	26.75	26.60	-5	12,383	-0.04%
2018/03/16	0	0.00	6	27.10	26.95	-6	12,813	-0.05%
2018/03/15	0	0.00	5	27.76	27.55	-5	12,935	-0.04%
2018/03/14	0	0.00	21	27.68	27.55	-21	13,175	-0.16%
2018/03/13	3	27.68	30	27.65	27.65	-27	13,221	-0.20%
2018/03/12	15	28.30	24	28.73	28.20	-9	13,332	-0.07%
2018/03/09	2	26.10	43	27.19	26.70	-41	13,288	-0.31%
2018/03/08	125	28.11	122	27.98	27.55	3	13,430	0.02%	大買/大賣/
2018/03/07	2	29.30	0	0.00	28.60	2	13,633	0.01%
2018/03/06	15	28.90	11	29.01	28.85	4	13,904	0.03%
2018/03/05	6	28.30	5	29.45	28.20	1	14,295	0.01%
2018/03/02	4	29.65	2	30.10	29.30	2	14,638	0.01%
2018/03/01	2	29.68	0	0.00	30.20	2	14,737	0.01%
2018/02/27	11	30.54	1	30.20	29.90	10	15,070	0.07%
2018/02/26	1	31.00	0	0.00	30.40	1	15,303	0.01%
2018/02/23	2	30.48	2	30.10	30.10	0	15,273	0.00%
2018/02/22	6	29.79	5	30.39	30.50	1	15,393	0.01%
2018/02/21	21	29.19	11	28.86	29.70	10	15,313	0.07%
2018/02/12	6	27.43	1	27.40	27.80	5	15,343	0.03%
2018/02/09	29	25.94	21	25.98	26.60	8	15,288	0.05%
2018/02/08	38	29.13	26	29.00	28.65	12	15,097	0.08%
2018/02/07	7	29.61	8	29.06	28.20	-1	14,990	-0.01%
2018/02/06	23	29.57	22	30.11	29.35	1	15,184	0.01%
2018/02/05	12	32.35	1,061	32.56	32.60	-1,049	14,999	-6.99%	大賣/鉅額交易
2018/02/02	1	35.80	0	0.00	35.45	1	14,916	0.01%
2018/02/01	29	35.51	14	35.75	35.30	15	14,938	0.10%
2018/01/31	7	36.20	11	35.60	35.95	-4	15,019	-0.03%
2018/01/30	23	36.81	0	0.00	35.60	23	15,085	0.15%
2018/01/29	220	36.25	4	36.48	36.30	216	15,087	1.43%	大買/鉅額交易
2018/01/26	0	0.00	9	35.51	35.20	-9	15,090	-0.06%
2018/01/25	14	36.35	3	35.98	35.80	11	15,332	0.07%
2018/01/24	0	0.00	6	35.93	36.05	-6	15,375	-0.04%
2018/01/23	7	36.20	3	36.37	36.00	4	15,722	0.03%
2018/01/22	16	36.00	22	35.63	37.00	-6	15,884	-0.04%
2018/01/19	105	36.48	88	36.46	35.80	17	15,980	0.11%	大買/
2018/01/18	78	40.17	7	40.20	39.55	71	15,534	0.46%
2018/01/17	3	40.97	389	41.14	40.95	-386	15,414	-2.50%	大賣/鉅額交易
2018/01/16	79	41.84	1,024	41.79	41.30	-945	15,409	-6.13%	大賣/鉅額交易
2018/01/15	25	40.04	24	39.66	40.10	1	15,291	0.01%
2018/01/12	68	41.60	678	41.82	40.25	-610	15,232	-4.00%	大賣/鉅額交易
2018/01/11	22	40.01	32	40.53	39.80	-10	15,086	-0.07%
2018/01/10	8	41.19	309	41.07	40.20	-301	15,058	-2.00%	大賣/鉅額交易
2018/01/09	87	40.74	417	40.88	41.20	-330	15,144	-2.18%	大賣/鉅額交易
2018/01/08	48	43.56	178	44.42	40.50	-130	15,071	-0.86%	大賣/鉅額交易
2018/01/05	66	44.71	279	44.03	44.35	-213	14,699	-1.45%	大賣/鉅額交易
2018/01/04	70	45.03	56	44.50	44.15	14	14,418	0.10%
2018/01/03	200	43.21	124	43.91	44.80	76	13,966	0.54%	大買/大賣/
2018/01/02	147	39.62	68	40.13	40.75	79	13,344	0.59%	大買/