達運 (6120)-永豐金-敦南券商分點個股進出

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
15.70
漲跌
▼0.20
漲幅
-1.26%
成交量
2,599張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達運 (6120)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/06/12	3	15.75	6	15.80	15.70	-3	8,872	-0.03%
2024/06/11	2	16.05	4	16.45	15.90	-2	8,918	-0.02%
2024/06/06	5.1	15.40	0	0.00	15.50	5.1	9,510	0.05%
2024/06/05	2	15.50	0	0.00	15.50	2	9,758	0.02%
2024/06/04	31	15.64	0	0.00	15.55	31	9,810	0.32%
2024/05/31	1	16.10	1	15.90	15.90	0	9,926	0.00%
2024/05/30	0	0.00	10	16.45	16.05	-10	10,042	-0.10%
2024/05/29	1	16.90	0	0.00	16.45	1	9,999	0.01%
2024/05/28	0	0.00	9	16.88	16.60	-9	9,952	-0.09%
2024/05/27	3	16.08	10	15.90	16.15	-7	9,811	-0.07%
2024/05/23	22.1	15.36	0	0.00	15.35	22.1	9,802	0.23%
2024/05/22	2	15.50	11	15.90	15.70	-9	9,862	-0.09%
2024/05/21	21	15.35	6	15.40	15.35	15	9,879	0.15%
2024/05/17	1	15.50	0	0.00	15.55	1	10,007	0.01%
2024/05/16	4	15.55	0	0.00	15.70	4	10,175	0.04%
2024/05/10	5	15.80	0	0.00	15.80	5	10,718	0.05%
2024/05/09	0	0.00	2	16.20	15.80	-2	10,793	-0.02%
2024/05/07	2.1	15.31	1	15.35	15.55	1.1	10,891	0.01%
2024/05/03	16.1	15.52	0	0.00	15.45	16.1	10,980	0.15%
2024/05/02	5	17.04	20	16.85	17.00	-15	10,665	-0.14%
2024/04/29	1	17.45	42	17.25	17.50	-41	10,872	-0.38%
2024/04/26	0	0.00	12	17.04	17.00	-12	10,955	-0.11%
2024/04/25	0	0.00	1	17.05	16.85	-1	11,515	-0.01%
2024/04/24	2	16.80	3	17.07	16.80	-1	12,382	-0.01%
2024/04/23	26	17.16	4	16.84	16.70	22	12,508	0.18%
2024/04/22	42	16.78	13	16.72	16.80	29	12,501	0.23%
2024/04/19	0	15.80	0	0.00	15.75	0	12,587	0.00%
2024/04/18	2	16.20	1	15.70	15.90	1	13,006	0.01%
2024/04/17	1	15.70	0	0.00	15.60	1	14,719	0.01%
2024/04/16	3	15.48	15	15.65	15.60	-12	15,102	-0.08%
2024/04/15	1	16.40	0	0.00	16.40	1	15,356	0.01%
2024/04/12	8	17.04	4	16.83	16.75	4	15,296	0.03%
2024/04/11	2	17.15	2	17.60	17.15	0	15,201	0.00%
2024/04/10	4	17.68	13	17.76	17.55	-9	15,264	-0.06%
2024/04/09	16	17.48	27.2	17.45	17.25	-11.2	15,120	-0.07%
2024/04/08	116.7	18.34	16.1	17.84	17.90	100.6	14,805	0.68%	大買/
2024/04/03	7.2	18.29	62	18.30	18.60	-54.8	13,686	-0.40%
2024/04/02	37.1	17.28	15	17.45	16.95	22.1	12,806	0.17%
2024/04/01	1	16.55	7.3	16.60	16.55	-6.3	12,262	-0.05%
2024/03/29	1	16.45	2.4	16.22	16.10	-1.4	12,158	-0.01%
2024/03/28	0	0.00	7	16.19	16.15	-7	12,089	-0.06%
2024/03/27	0	0.00	2	16.03	15.95	-2	12,044	-0.02%
2024/03/25	1	16.25	1	16.35	16.25	0	11,947	0.00%
2024/03/22	0	0.00	1	15.70	15.95	-1	11,882	-0.01%
2024/03/21	1	15.70	0	0.00	15.80	1	11,845	0.01%
2024/03/20	0	0.00	2	15.98	15.65	-2	11,799	-0.02%
2024/03/19	1	15.95	0	0.00	15.85	1	11,777	0.01%
2024/03/18	2	16.10	2	15.80	15.95	0	11,743	0.00%
2024/03/15	0.4	15.60	0	0.00	15.75	0.4	11,764	0.00%
2024/03/14	1	15.65	0	0.00	15.65	1	11,757	0.01%
2024/03/13	16	16.53	4	16.28	15.95	12	11,681	0.10%
2024/03/12	9.1	16.95	22.2	16.87	16.95	-13.1	11,466	-0.11%
2024/03/11	1	16.50	13	16.47	16.50	-12	11,000	-0.11%
2024/03/08	4.5	15.09	2	15.00	15.00	2.5	10,733	0.02%
2024/03/07	3	15.47	1	15.40	15.35	2	10,660	0.02%
2024/03/06	1	15.75	0	0.00	15.60	1	10,579	0.01%
2024/03/05	8	15.83	10	16.09	16.05	-2	10,524	-0.02%
2024/02/27	3	15.90	0	0.00	15.80	3	10,237	0.03%
2024/02/26	1	16.00	0	0.00	16.20	1	10,170	0.01%
2024/02/23	1	16.50	3	16.78	16.20	-2	10,157	-0.02%
2024/02/22	0	0.00	1	16.60	16.35	-1	10,080	-0.01%
2024/02/21	15	16.67	0	0.00	16.50	15	10,022	0.15%
2024/02/20	0	0.00	6	16.70	16.65	-6	9,965	-0.06%
2024/02/19	32	16.99	11.3	17.36	16.85	20.7	9,869	0.21%
2024/02/16	9.1	17.12	9	17.01	17.10	0.1	9,692	0.00%
2024/02/15	14	16.15	16	16.44	16.30	-2	9,410	-0.02%
2024/02/02	0	0.00	1	15.70	15.50	-1	9,147	-0.01%
2024/02/01	1	15.40	0	0.00	15.35	1	9,110	0.01%
2024/01/31	1	15.55	1	15.55	15.50	0	9,015	0.00%
2024/01/29	0	0.00	3	15.75	15.85	-3	8,780	-0.03%
2024/01/26	2	16.00	1	16.25	15.80	1	8,713	0.01%
2024/01/25	20	16.11	28	16.15	15.95	-8	8,589	-0.09%
2024/01/24	2	16.35	1	16.25	16.25	1	8,453	0.01%
2024/01/23	73	16.48	73.1	16.70	16.40	-0.1	8,338	0.00%
2024/01/22	7	16.59	17.4	16.82	16.45	-10.4	8,093	-0.13%
2024/01/19	17	17.11	5	17.27	16.90	12	7,868	0.15%
2024/01/18	25	16.98	65.5	16.92	17.45	-40.5	7,224	-0.56%
2024/01/17	21.5	15.93	0	0.00	15.90	21.5	6,305	0.34%
2024/01/16	21	16.44	1	16.80	16.40	20	6,114	0.33%
2024/01/15	88.1	16.95	122	16.74	16.80	-33.9	5,822	-0.58%	大賣/
2024/01/12	95	16.67	96	16.61	16.80	-1	5,465	-0.02%
2024/01/11	91	16.90	85.6	17.11	16.45	5.4	4,982	0.11%
2024/01/10	3	15.32	21.4	15.82	16.25	-18.4	3,206	-0.57%
2024/01/09	29.4	14.99	181	14.94	14.80	-151.7	2,785	-5.44%	大賣/鉅額交易
2024/01/04	0	0.00	3	14.38	14.15	-3	2,574	-0.12%
2024/01/03	0	0.00	3	13.47	13.75	-3	2,566	-0.12%
2023/12/28	10	13.48	0	0.00	13.40	10	2,821	0.35%
2023/12/26	0	0.00	2	13.40	13.40	-2	3,005	-0.07%
2023/12/22	1	13.35	0	0.00	13.25	1	3,109	0.03%
2023/12/19	1	13.40	0	0.00	13.30	1	3,325	0.03%
2023/12/15	11	13.62	0	0.00	13.65	11	3,401	0.32%
2023/12/14	1	13.75	0	0.00	13.70	1	3,554	0.03%
2023/12/13	1	13.65	0	0.00	13.55	1	3,790	0.03%
2023/12/11	0	0.00	0.6	13.95	13.80	-0.6	4,219	-0.01%
2023/12/06	3	13.82	0	0.00	13.75	3	4,977	0.06%
2023/12/05	2	13.95	0	0.00	13.85	2	4,991	0.04%
2023/12/04	0	0.00	4	14.00	14.00	-4	5,037	-0.08%
2023/11/30	1	13.40	2	13.75	13.75	-1	5,063	-0.02%
2023/11/29	1	13.80	0	0.00	13.85	1	5,040	0.02%
2023/11/27	1	13.80	0	0.00	13.75	1	5,065	0.02%
2023/11/22	0	0.00	0	14.05	14.10	0	5,085	0.00%
2023/11/21	0	0.00	4	14.15	14.05	-4	5,030	-0.08%
2023/11/20	80	13.93	0	0.00	13.90	80	5,056	1.58%
2023/11/17	10	13.75	0	0.00	13.75	10	5,101	0.20%
2023/11/16	0	0.00	0	13.65	13.60	0	5,154	0.00%
2023/11/09	1	13.70	10	13.47	13.55	-9	5,324	-0.17%
2023/11/06	0	0.00	3	14.00	14.10	-3	5,703	-0.05%
2023/11/02	0	0.00	2	14.25	14.10	-2	5,977	-0.03%
2023/11/01	2	13.80	0	0.00	13.75	2	5,987	0.03%
2023/10/31	1	13.85	0	0.00	13.80	1	6,021	0.02%
2023/10/30	0	0.00	1	14.00	13.95	-1	6,089	-0.02%
2023/10/26	6	14.03	0	0.00	14.10	6	6,188	0.10%
2023/10/25	0	0.00	2	14.40	14.45	-2	6,233	-0.03%
2023/10/20	1	13.40	0	0.00	13.50	1	6,653	0.02%
2023/10/19	1	13.75	0	0.00	13.80	1	6,736	0.01%
2023/10/18	3	13.97	0	0.00	13.90	3	6,942	0.04%
2023/10/17	3	14.17	0	0.00	14.15	3	7,104	0.04%
2023/10/16	10	14.37	0.1	14.30	14.30	9.9	7,417	0.13%
2023/10/13	0	0.00	1	14.75	14.70	-1	7,394	-0.01%
2023/10/11	2	15.25	0.7	14.90	14.75	1.3	7,913	0.02%
2023/10/05	0.1	16.42	1	16.35	16.30	-0.9	9,007	-0.01%
2023/10/04	0	0.00	2	16.05	16.20	-2	9,543	-0.02%
2023/10/03	3	15.77	1	16.00	16.05	2	9,820	0.02%
2023/09/28	1	15.90	3	16.07	15.80	-2	9,746	-0.02%
2023/09/27	2	15.80	2	16.03	15.90	0	9,694	0.00%
2023/09/26	0	0.00	15	15.80	15.80	-15	9,679	-0.15%
2023/09/25	16	16.18	4	16.05	16.05	12	9,699	0.12%
2023/09/22	1	16.05	3	15.88	16.00	-2	9,645	-0.02%
2023/09/21	2	15.45	1	15.50	15.45	1	9,548	0.01%
2023/09/20	1	15.55	0.2	15.55	15.55	0.8	9,535	0.01%
2023/09/19	36	15.92	3	15.92	15.85	33	9,608	0.34%
2023/09/18	18.1	16.15	5	16.06	16.10	13.1	9,959	0.13%
2023/09/15	32.1	15.68	0	0.00	15.55	32.1	10,661	0.30%
2023/09/14	2.1	15.88	8	15.76	15.70	-5.9	10,989	-0.05%
2023/09/13	0	0.00	6.2	15.15	14.95	-6.2	11,493	-0.05%
2023/09/12	7	14.66	8	16.14	14.50	-1	11,354	-0.01%
2023/09/11	0	0.00	3	15.50	15.50	-3	10,920	-0.03%
2023/09/07	1	14.10	0	0.00	14.10	1	10,884	0.01%
2023/09/06	8	14.89	0	0.00	14.60	8	10,845	0.07%
2023/09/05	2	14.75	1	14.90	14.95	1	10,846	0.01%
2023/09/04	1	14.85	0	0.00	14.95	1	10,833	0.01%
2023/09/01	0	0.00	2	14.95	14.90	-2	10,824	-0.02%
2023/08/28	1	14.30	0	0.00	14.40	1	10,894	0.01%
2023/08/25	2	14.75	0	0.00	14.70	2	10,884	0.02%
2023/08/24	5	14.95	2	15.10	14.85	3	10,970	0.03%
2023/08/23	1	14.45	0	0.00	14.50	1	10,905	0.01%
2023/08/22	3	14.70	0	0.00	14.60	3	10,845	0.03%
2023/08/18	1	15.10	0	0.00	15.10	1	10,763	0.01%
2023/08/16	2	15.08	1	15.20	15.10	1	10,657	0.01%
2023/08/15	2	15.15	3	15.42	15.45	-1	10,600	-0.01%
2023/08/11	12	15.17	12.1	15.30	15.30	-0.1	10,457	0.00%
2023/08/10	11	14.64	4.2	14.24	14.70	6.8	10,312	0.07%
2023/08/09	5	15.14	0.1	15.13	15.10	4.9	10,074	0.05%
2023/08/08	10.2	16.81	2	16.93	16.75	8.2	9,895	0.08%
2023/08/07	0	0.00	0	16.50	16.50	0	9,784	0.00%
2023/08/04	0	0.00	50	16.30	16.25	-50	9,731	-0.51%
2023/08/02	4	16.16	1.1	16.38	16.15	2.9	9,702	0.03%
2023/08/01	1	16.65	0	0.00	16.65	1	9,609	0.01%
2023/07/31	1	17.20	0	0.00	16.65	1	9,576	0.01%
2023/07/28	0	0.00	5.1	17.00	16.95	-5.1	9,484	-0.05%
2023/07/27	1	17.70	2.1	17.09	17.20	-1.1	9,398	-0.01%
2023/07/26	8	16.61	2.6	16.46	16.45	5.4	9,213	0.06%
2023/07/25	2.5	17.69	13.1	17.50	17.65	-10.6	8,969	-0.12%
2023/07/24	10.1	18.00	2.1	17.30	17.25	8.1	8,812	0.09%
2023/07/21	9.1	17.98	16	17.80	17.70	-6.9	8,670	-0.08%
2023/07/20	3	18.92	1	19.00	18.90	2	8,434	0.02%
2023/07/19	23.1	19.06	26.2	19.23	19.20	-3.1	8,219	-0.04%
2023/07/18	6	19.34	48	18.53	18.20	-42	7,875	-0.53%
2023/07/17	2.3	18.76	0	0.00	18.95	2.3	7,689	0.03%
2023/07/14	46.2	18.96	44	18.55	18.75	2.2	7,505	0.03%
2023/07/13	43.1	19.73	42	19.60	19.15	1.1	7,164	0.01%
2023/07/12	54.1	18.45	29	18.27	18.90	25.1	6,415	0.39%
2023/07/11	17.1	17.43	11	17.65	17.70	6.1	5,935	0.10%
2023/07/10	54.1	17.26	12	17.43	17.50	42.1	5,248	0.80%
2023/07/07	1	15.80	1	15.95	15.95	0	4,908	0.00%
2023/07/06	0	0.00	1	15.25	15.40	-1	4,824	-0.02%
2023/07/05	0	0.00	3	15.20	15.20	-3	4,789	-0.06%
2023/07/04	0	0.00	3	15.00	14.90	-3	4,762	-0.06%
2023/07/03	29.1	15.57	0	0.00	15.25	29.1	4,747	0.61%
2023/06/30	0	0.00	1	15.15	15.15	-1	4,708	-0.02%
2023/06/29	1.4	14.72	0	0.00	14.70	1.4	4,689	0.03%
2023/06/28	0	0.00	100	14.70	14.55	-100	4,674	-2.14%
2023/06/27	102.8	14.43	7	14.64	14.40	95.8	4,644	2.06%	大買/
2023/06/26	16.2	15.50	123	16.10	15.25	-106.8	4,497	-2.37%	大賣/鉅額交易
2023/06/21	61.5	16.22	36	16.02	15.85	25.5	4,000	0.64%
2023/06/20	1	14.45	5	15.14	15.55	-4	3,047	-0.13%
2023/06/19	24	13.94	19	13.92	14.15	5	2,575	0.19%
2023/06/14	0	0.00	6	11.25	11.25	-6	1,665	-0.36%
2023/06/07	0	0.00	2	10.80	10.80	-2	1,573	-0.13%
2023/06/05	2	11.15	0	0.00	10.85	2	1,580	0.13%
2023/05/31	0	0.00	3	10.75	10.80	-3	1,457	-0.21%
2023/05/23	0	0.00	1	10.40	10.45	-1	1,436	-0.07%
2023/05/18	0	0.00	1	10.55	10.35	-1	1,525	-0.07%
2023/05/08	0.1	10.30	0	0.00	10.20	0.1	1,652	0.01%
2023/04/18	0.1	11.40	0	0.00	11.45	0.1	1,532	0.01%
2023/04/14	0	0.00	1	11.15	11.15	-1	1,448	-0.07%
2023/04/10	0	10.75	0	0.00	10.55	0	1,336	0.00%
2023/03/31	0	0.00	0	10.60	10.65	0	1,303	0.00%
2023/03/24	0	0.00	1	10.55	10.60	-1	1,246	-0.08%
2023/03/22	0	0.00	1	10.75	10.60	-1	1,209	-0.08%
2023/03/21	0	0.00	6	10.55	10.60	-6	1,145	-0.52%
2023/03/20	0	10.15	0	0.00	10.00	0	1,074	0.00%
2023/03/08	0	0.00	1	10.40	10.40	-1	1,064	-0.09%
2023/03/02	0	0.00	1	10.15	10.15	-1	1,020	-0.10%
2023/02/24	3	10.38	0	0.00	10.45	3	994	0.30%
2023/02/23	1	10.30	2.6	10.36	10.30	-1.6	964	-0.17%
2023/02/22	0	0.00	1	10.30	10.30	-1	939	-0.11%
2023/02/15	0.1	9.75	0	0.00	9.85	0.1	795	0.02%
2023/02/14	1	9.78	0	0.00	9.78	1	782	0.13%
2023/02/13	0	9.60	0	0.00	9.46	0	738	0.00%
2023/02/06	0	0.00	2	9.40	9.52	-2	676	-0.30%
2023/01/31	0	0.00	9	9.09	9.07	-9	624	-1.44%
2023/01/16	1	8.73	0	0.00	8.70	1	625	0.16%
2023/01/10	2	9.00	0	0.00	8.97	2	612	0.33%
2022/12/08	1	8.99	0	0.00	8.96	1	814	0.12%
2022/11/28	0	0.00	1	8.98	8.98	-1	907	-0.11%
2022/11/24	0	0.00	1	9.16	9.13	-1	1,201	-0.08%
2022/11/14	0	0.00	1	9.15	9.26	-1	1,339	-0.07%
2022/11/02	2	8.89	0	0.00	8.93	2	1,478	0.14%
2022/10/03	4	8.76	0	0.00	8.82	4	1,663	0.24%
2022/09/23	2	9.20	0	0.00	9.12	2	1,703	0.12%
2022/09/06	0	0.00	0.5	9.50	9.45	-0.5	1,940	-0.03%
2022/09/05	3	9.66	1	9.57	9.60	2	1,962	0.10%
2022/09/01	1	10.00	1	10.05	10.05	0	1,960	0.00%
2022/08/31	1	10.30	0	0.00	10.30	1	1,961	0.05%
2022/08/30	5	10.35	0	0.00	10.30	5	1,742	0.29%
2022/08/29	1	10.05	1	10.20	10.15	0	1,769	0.00%
2022/08/24	0	0.00	1	10.35	10.25	-1	2,192	-0.05%
2022/08/23	1	10.20	0	0.00	10.20	1	2,440	0.04%
2022/08/22	6	10.48	6	10.46	10.40	0	2,496	0.00%
2022/08/17	0	0.00	1	10.40	10.40	-1	2,661	-0.04%
2022/08/12	0.1	10.25	0	0.00	10.30	0.1	3,096	0.00%
2022/08/11	2	10.25	2	10.30	10.15	0	3,110	0.00%
2022/08/08	0	0.00	2	10.05	10.05	-2	3,139	-0.06%
2022/08/05	0	0.00	5	10.05	10.05	-5	3,160	-0.16%
2022/08/03	2	10.05	0	0.00	9.96	2	3,145	0.06%
2022/08/01	2	10.28	2	10.20	10.35	0	3,154	0.00%
2022/07/25	0	0.00	3	10.13	10.15	-3	3,133	-0.10%
2022/07/22	0	0.00	10	10.10	10.10	-10	3,132	-0.32%
2022/07/20	5	9.99	5	9.93	9.94	0	3,142	0.00%
2022/07/18	0	0.00	1	9.79	9.80	-1	3,153	-0.03%
2022/07/15	0	0.00	1	9.45	9.46	-1	3,149	-0.03%
2022/06/29	0	0.00	1	10.10	10.05	-1	3,222	-0.03%
2022/06/28	0	0.00	1	10.10	10.10	-1	3,243	-0.03%
2022/06/20	0	0.00	1	9.66	9.66	-1	3,264	-0.03%
2022/06/17	1	9.98	0	0.00	10.10	1	3,231	0.03%
2022/06/14	3	10.10	0	0.00	10.20	3	3,260	0.09%
2022/06/10	1	10.50	0	0.00	10.45	1	3,247	0.03%
2022/06/02	1	10.75	0	0.00	10.75	1	3,155	0.03%
2022/05/31	0	0.00	3	10.70	10.65	-3	2,886	-0.10%
2022/05/30	0	0.00	2	10.40	10.40	-2	2,659	-0.08%
2022/05/27	0	0.00	1	10.75	10.45	-1	2,700	-0.04%
2022/05/24	4	10.55	0	0.00	10.25	4	2,575	0.16%
2022/05/23	12	11.13	0	0.00	10.90	12	2,451	0.49%
2022/05/20	3	10.73	0	0.00	10.75	3	2,152	0.14%
2022/05/18	4	11.15	0	0.00	11.15	4	2,169	0.18%
2022/05/12	1	10.15	0	0.00	10.00	1	2,207	0.05%
2022/05/10	1	10.35	0	0.00	10.40	1	2,291	0.04%
2022/05/09	1.2	10.33	0	0.00	10.30	1.2	2,352	0.05%
2022/05/06	1	10.60	0	0.00	10.75	1	2,403	0.04%
2022/05/05	0	0.00	1	11.00	10.85	-1	2,445	-0.04%
2022/05/03	0.1	10.85	0	0.00	10.75	0.1	2,489	0.00%
2022/04/28	1	10.80	0	0.00	10.80	1	2,560	0.04%
2022/04/26	1	10.70	0	0.00	10.75	1	2,597	0.04%
2022/04/25	0.2	10.80	41	10.80	10.75	-40.8	2,627	-1.55%
2022/04/22	1	11.25	0	0.00	11.20	1	2,649	0.04%
2022/04/18	3.2	10.89	0	0.00	10.90	3.2	3,160	0.10%
2022/04/15	0.1	11.05	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	0.2	11.30	0	0.00	11.15	0.2	3,739	0.01%
2022/04/13	0	0.00	1	11.35	11.35	-1	3,916	-0.03%
2022/04/08	10	11.57	0	0.00	11.55	10	5,939	0.17%
2022/04/07	1	11.60	0	0.00	11.45	1	6,608	0.02%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/03/29	1	12.45	0	0.00	12.30	1	7,276	0.01%
2022/03/18	10	13.15	0	0.00	13.15	10	10,021	0.10%
2022/03/09	0	0.00	2	12.73	12.80	-2	11,254	-0.02%
2022/03/07	1	12.25	21	12.35	12.20	-20	11,190	-0.18%
2022/03/02	0	0.00	3	12.85	13.00	-3	11,335	-0.03%
2022/02/24	1	13.10	0	0.00	12.85	1	11,276	0.01%
2022/02/22	1	13.70	0	0.00	13.60	1	11,281	0.01%
2022/02/21	0	0.00	2	13.90	14.00	-2	11,304	-0.02%
2022/02/17	0	0.00	10	14.30	13.85	-10	11,282	-0.09%
2022/02/16	2	14.10	3	14.37	14.10	-1	11,265	-0.01%
2022/02/14	1	13.80	0	0.00	13.90	1	11,236	0.01%
2022/02/07	1	13.50	2	13.28	13.45	-1	11,009	-0.01%
2022/01/26	0	0.00	1	12.80	12.70	-1	10,980	-0.01%
2022/01/21	0	0.00	10	13.30	13.25	-10	10,923	-0.09%
2022/01/20	6	14.03	0	0.00	13.70	6	10,900	0.06%
2022/01/18	7	13.85	1	13.75	13.75	6	10,828	0.06%
2022/01/17	5	13.50	6	13.43	13.65	-1	10,791	-0.01%
2022/01/14	2	13.23	2	13.25	13.35	0	10,755	0.00%
2022/01/13	11	13.70	1	13.95	13.70	10	10,673	0.09%
2022/01/12	0	0.00	11	14.27	14.00	-11	10,594	-0.10%
2022/01/11	8	14.38	1	14.15	14.15	7	10,392	0.07%
2022/01/10	4	14.49	2	14.90	14.40	2	10,207	0.02%
2022/01/07	34	14.87	10	14.67	14.55	24	9,773	0.25%
2022/01/06	15	15.13	6	15.39	15.15	9	9,598	0.09%
2022/01/05	27	15.47	10	15.75	14.90	17	9,413	0.18%
2022/01/04	53	15.28	38	15.55	15.10	15	8,986	0.17%
2022/01/03	107	16.22	69.1	16.06	16.10	37.9	8,602	0.44%	大買/
2021/12/30	1	15.90	17	15.57	16.00	-16	7,340	-0.22%
2021/12/29	1	14.50	1	14.70	14.55	0	6,655	0.00%
2021/12/28	0	0.00	2	14.85	14.60	-2	6,490	-0.03%
2021/12/27	2	14.45	9	14.45	14.45	-7	6,159	-0.11%
2021/12/24	2	14.25	0	0.00	14.10	2	6,077	0.03%
2021/12/23	2	14.35	0	0.00	14.35	2	6,005	0.03%
2021/12/22	3	14.55	5	14.78	14.30	-2	5,924	-0.03%
2021/12/21	1	13.90	0	0.00	13.95	1	5,385	0.02%
2021/12/20	2	14.10	1	14.20	14.10	1	5,307	0.02%
2021/12/17	6	14.18	7	14.05	14.00	-1	5,250	-0.02%
2021/12/16	4	14.83	8	14.84	14.85	-4	5,064	-0.08%
2021/12/15	23	14.87	12	15.16	14.60	11	4,812	0.23%
2021/12/14	59	15.14	32	15.34	14.10	27	4,038	0.67%
2021/12/13	3	14.78	16	15.52	15.55	-13	3,048	-0.43%
2021/12/10	31	13.35	31	13.58	14.15	0	2,758	0.00%
2021/12/09	2	12.15	11	12.31	12.90	-9	2,045	-0.44%
2021/12/06	0	0.00	8	11.40	11.45	-8	1,682	-0.48%
2021/12/03	0	0.00	3	11.10	11.20	-3	1,678	-0.18%
2021/11/29	1	10.65	0	0.00	10.70	1	1,549	0.06%
2021/11/26	1	10.90	0	0.00	10.90	1	1,524	0.07%
2021/11/22	0	0.00	2	11.55	11.70	-2	1,376	-0.15%
2021/11/18	10	11.20	0	0.00	11.50	10	1,294	0.77%
2021/11/17	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2021/11/12	4	11.04	0	0.00	10.90	4	1,226	0.33%
2021/11/02	1	11.10	1	11.50	11.10	0	1,268	0.00%
2021/11/01	1	11.40	0	0.00	11.40	1	1,313	0.08%
2021/10/26	0	0.00	1	11.35	11.20	-1	1,332	-0.08%
2021/10/21	0	0.00	1	11.05	11.00	-1	1,366	-0.07%
2021/10/12	2	10.45	0	0.00	10.40	2	1,684	0.12%
2021/10/07	0	0.00	2	10.53	10.55	-2	1,713	-0.12%
2021/09/29	1	11.10	0	0.00	11.15	1	1,707	0.06%
2021/09/24	0	0.00	1	11.35	11.30	-1	1,723	-0.06%
2021/09/23	1	11.15	0	0.00	11.20	1	1,727	0.06%
2021/09/22	1	11.10	0	0.00	11.20	1	1,739	0.06%
2021/09/14	0	0.00	1	11.35	11.35	-1	1,824	-0.05%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/09	2	11.10	0.7	11.25	11.20	1.3	1,861	0.07%
2021/09/08	1	11.00	0	0.00	10.85	1	1,860	0.05%
2021/08/23	0	0.00	2	12.00	12.15	-2	1,923	-0.10%
2021/08/18	2	11.53	0	0.00	12.00	2	1,917	0.10%
2021/08/17	0	0.00	2	11.70	11.60	-2	1,937	-0.10%
2021/08/16	2	12.13	2	11.90	11.90	0	1,948	0.00%
2021/08/11	1	12.85	1	12.50	12.50	0	1,996	0.00%
2021/08/10	2	13.20	0	0.00	13.15	2	1,991	0.10%
2021/08/09	0	0.00	4	13.30	13.30	-4	2,041	-0.20%
2021/08/05	1	13.60	0	0.00	13.55	1	2,111	0.05%
2021/08/04	1	14.10	0	0.00	14.10	1	2,129	0.05%
2021/07/22	1	13.90	0	0.00	13.80	1	2,696	0.04%
2021/07/21	1	13.35	1	13.15	13.15	0	2,834	0.00%
2021/07/20	1	13.55	0	0.00	13.45	1	3,015	0.03%
2021/07/16	0	0.00	1	13.75	13.60	-1	3,274	-0.03%
2021/07/14	1	13.55	0	0.00	13.25	1	3,524	0.03%
2021/07/13	0	0.00	1	13.80	13.70	-1	3,579	-0.03%
2021/07/08	1	13.40	1	13.70	13.40	0	3,902	0.00%
2021/07/07	1	13.30	0	0.00	13.25	1	3,992	0.03%
2021/07/06	0.1	13.75	5	13.65	13.50	-4.9	4,159	-0.12%
2021/07/05	1	13.75	2	13.85	13.75	-1	4,274	-0.02%
2021/07/02	1	13.35	0	0.00	13.35	1	4,318	0.02%
2021/07/01	0	0.00	1	13.70	13.25	-1	4,421	-0.02%
2021/06/30	1	13.60	0	0.00	13.50	1	4,552	0.02%
2021/06/28	5	14.45	0	0.00	13.75	5	5,029	0.10%
2021/06/23	0	0.00	1	13.60	13.55	-1	5,450	-0.02%
2021/06/18	1	13.65	0	0.00	13.65	1	5,603	0.02%
2021/06/11	0.1	13.75	0	0.00	13.85	0.1	6,345	0.00%
2021/06/10	0.1	13.70	0	0.00	13.65	0.1	6,348	0.00%
2021/06/08	1	14.00	3	14.12	13.95	-2	6,375	-0.03%
2021/05/31	0	0.00	1	13.90	13.80	-1	6,353	-0.02%
2021/05/25	1	13.55	0	0.00	13.40	1	6,403	0.02%
2021/05/20	3	12.57	0	0.00	12.50	3	6,484	0.05%
2021/05/18	0	0.00	8	12.30	12.30	-8	6,486	-0.12%
2021/05/17	2	11.20	0	0.00	11.20	2	6,454	0.03%
2021/05/13	1	12.40	0	0.00	12.45	1	6,367	0.02%
2021/05/12	7	12.77	4	14.05	12.70	3	6,401	0.05%
2021/05/10	3	15.22	0	0.00	15.60	3	6,320	0.05%
2021/05/07	4	14.95	1	14.95	14.90	3	6,300	0.05%
2021/05/06	5	14.23	5	14.31	14.35	0	6,262	0.00%
2021/05/05	2	14.68	1	15.10	14.55	1	6,200	0.02%
2021/05/04	1	14.85	18	14.86	14.80	-17	6,154	-0.28%
2021/05/03	7	16.39	12	15.93	15.85	-5	6,039	-0.08%
2021/04/29	10	17.36	70	17.39	17.05	-60	5,940	-1.01%
2021/04/28	6	17.69	0	0.00	17.75	6	5,858	0.10%
2021/04/27	0	0.00	23	17.72	17.70	-23	5,780	-0.40%
2021/04/26	28	18.62	37	18.21	18.25	-9	5,597	-0.16%
2021/04/23	0	0.00	7	17.91	18.00	-7	5,401	-0.13%
2021/04/22	33	17.73	8	18.01	17.00	25	5,269	0.47%
2021/04/21	5	18.30	27	17.85	18.35	-22	5,031	-0.44%
2021/04/19	23	17.32	2	17.18	17.25	21	4,883	0.43%
2021/04/16	7	17.39	7	17.46	17.40	0	4,822	0.00%
2021/04/15	58	17.14	44	17.56	17.45	14	4,768	0.29%
2021/04/14	1	16.40	2	16.70	16.75	-1	4,583	-0.02%
2021/04/13	10	17.40	20	17.03	16.90	-10	4,557	-0.22%
2021/04/12	25	17.74	7	17.80	17.70	18	4,493	0.40%
2021/04/09	0	0.00	1	17.50	17.35	-1	4,339	-0.02%
2021/04/08	6	17.35	2	17.30	17.30	4	4,247	0.09%
2021/04/07	1	17.00	8	17.30	17.35	-7	4,208	-0.17%
2021/04/06	0	0.00	4	17.41	16.85	-4	4,178	-0.10%
2021/04/01	1	17.90	3	17.10	17.00	-2	4,311	-0.05%
2021/03/31	30	16.74	12	16.77	16.85	18	4,099	0.44%
2021/03/30	6	16.03	21	16.18	16.10	-15	3,892	-0.39%
2021/03/29	5	15.70	1	15.50	15.40	4	3,593	0.11%
2021/03/25	4	14.71	1	14.50	14.55	3	3,595	0.08%
2021/03/23	0	0.00	3	15.68	15.10	-3	3,541	-0.08%
2021/03/22	0	0.00	15	15.60	15.55	-15	3,447	-0.44%
2021/03/19	18	15.03	5	15.10	15.00	13	3,346	0.39%
2021/03/18	109	14.88	35.5	15.12	15.30	73.5	3,049	2.41%	大買/
2021/03/11	50	14.11	0	0.00	14.05	50	3,131	1.60%
2021/03/05	5	13.65	0	0.00	13.50	5	3,730	0.13%
2021/03/04	7	13.80	0	0.00	13.95	7	3,922	0.18%
2021/03/03	0	0.00	1	13.80	14.10	-1	3,955	-0.03%
2021/03/02	0	0.00	0.4	14.10	13.85	-0.4	3,969	-0.01%
2021/02/22	0	0.00	12	13.94	14.05	-12	4,684	-0.26%
2021/02/04	0	0.00	2	12.80	12.70	-2	4,590	-0.04%
2021/02/03	3	13.23	1	12.90	13.00	2	4,579	0.04%
2021/01/25	0	0.00	2	12.73	12.55	-2	4,361	-0.05%
2021/01/20	0	0.00	20	12.60	12.50	-20	4,325	-0.46%
2021/01/18	0	0.00	2	13.30	13.30	-2	4,270	-0.05%
2021/01/15	1	13.55	2.1	13.98	13.55	-1.1	4,250	-0.03%
2021/01/13	21	14.20	2	14.33	14.00	19	4,188	0.45%
2021/01/08	0	0.00	4	13.70	13.60	-4	4,066	-0.10%
2021/01/04	0	0.00	4	14.30	14.25	-4	3,993	-0.10%
2020/12/31	0	0.00	4	14.14	14.10	-4	3,966	-0.10%
2020/12/30	1	14.65	0	0.00	14.25	1	3,931	0.03%
2020/12/29	1	14.85	0	0.00	14.50	1	3,900	0.03%
2020/12/28	15	14.84	5	14.80	14.85	10	3,815	0.26%
2020/12/25	2	14.05	0	0.00	14.10	2	3,536	0.06%
2020/12/24	3	14.05	0	0.00	14.05	3	3,515	0.09%
2020/12/22	3	13.77	6	14.13	13.80	-3	3,450	-0.09%
2020/12/18	0	0.00	1	14.00	13.70	-1	3,302	-0.03%
2020/12/17	1	13.80	0	0.00	13.85	1	3,288	0.03%
2020/12/16	1	13.80	101	13.91	13.80	-100	3,303	-3.03%	大賣/
2020/12/15	0	0.00	70	13.87	13.65	-70	3,289	-2.13%
2020/12/14	0	0.00	2	14.20	14.15	-2	3,262	-0.06%
2020/12/11	3	13.72	0	0.00	13.60	3	3,222	0.09%
2020/12/10	1	13.95	1	13.95	13.95	0	3,164	0.00%
2020/12/08	72	14.03	0	0.00	13.85	72	3,059	2.35%
2020/12/07	107	14.16	6	14.63	14.25	101	3,048	3.31%	大買/鉅額交易
2020/12/04	59	14.45	10	14.50	14.50	49	2,894	1.69%
2020/12/02	1	13.95	0	0.00	13.90	1	2,725	0.04%
2020/12/01	2	14.30	15	14.06	14.30	-13	2,750	-0.47%
2020/11/30	9	13.66	4	13.90	13.70	5	2,681	0.19%
2020/11/27	1	12.85	0	0.00	12.95	1	2,474	0.04%
2020/11/26	2	12.70	2	12.75	12.70	0	2,480	0.00%
2020/11/25	1	12.70	1	12.70	12.55	0	2,452	0.00%
2020/11/24	2	12.55	2	12.55	12.50	0	2,414	0.00%
2020/11/23	0	0.00	3	12.65	12.65	-3	2,395	-0.13%
2020/11/20	41	12.97	243	12.88	12.65	-202	2,329	-8.67%	大賣/鉅額交易
2020/11/19	181	12.43	31	12.42	12.90	150	1,896	7.91%	大買/鉅額交易
2020/11/17	0	0.00	4	11.55	11.55	-4	1,568	-0.26%
2020/11/16	0	0.00	5	11.70	11.70	-5	1,609	-0.31%
2020/11/13	0	0.00	1	11.50	11.50	-1	1,593	-0.06%
2020/11/06	7	11.15	0	0.00	11.10	7	1,622	0.43%
2020/11/05	23	11.15	0	0.00	11.10	23	1,645	1.40%
2020/11/04	0	0.00	0	11.55	11.15	0	1,658	0.00%
2020/11/02	1	10.80	0	11.15	10.85	1	1,683	0.06%
2020/10/30	2	11.10	0	0.00	11.05	2	1,682	0.12%
2020/10/29	9	11.28	7	11.00	11.25	2	1,687	0.12%
2020/10/27	10	11.60	0	0.00	11.55	10	1,813	0.55%
2020/10/26	8	11.75	0	0.00	11.70	8	1,818	0.44%
2020/10/20	0	0.00	20	11.65	11.65	-20	1,861	-1.07%
2020/10/16	3	11.80	0	0.00	11.65	3	1,866	0.16%
2020/10/15	11	11.95	0	0.00	11.80	11	1,877	0.59%
2020/10/14	5	11.90	0	0.00	11.85	5	1,837	0.27%
2020/10/05	1	11.10	0	0.00	11.10	1	1,926	0.05%
2020/09/25	0	0.00	1	10.85	10.65	-1	2,363	-0.04%
2020/09/23	0	0.00	7	11.50	11.50	-7	2,355	-0.30%
2020/09/22	0	0.00	3	11.80	11.75	-3	2,363	-0.13%
2020/09/21	0	0.00	1	12.10	12.00	-1	2,356	-0.04%
2020/09/18	0	0.00	5	12.00	11.95	-5	2,341	-0.21%
2020/09/17	0	0.00	5	11.95	11.95	-5	2,337	-0.21%
2020/09/16	0	0.00	5	11.85	11.85	-5	2,339	-0.21%
2020/09/07	1	12.80	0	0.00	12.15	1	2,355	0.04%
2020/09/04	14	12.00	3	12.50	12.50	11	2,284	0.48%
2020/09/03	104	11.79	16	11.59	11.85	88	2,171	4.05%	大買/
2020/09/02	3	11.15	0	0.00	11.15	3	1,993	0.15%
2020/08/31	10	10.95	0	0.00	10.85	10	2,084	0.48%
2020/08/24	1	10.65	0	0.00	10.60	1	2,117	0.05%
2020/08/20	1	10.50	0	0.00	10.40	1	2,123	0.05%
2020/08/19	1	11.30	0	0.00	11.30	1	2,077	0.05%
2020/08/17	0	0.00	4	11.80	11.70	-4	2,075	-0.19%
2020/08/12	5	11.25	0	0.00	11.25	5	2,032	0.25%
2020/08/11	3	11.30	0	0.00	11.30	3	2,042	0.15%
2020/08/06	0	0.00	1	12.00	11.60	-1	2,045	-0.05%
2020/08/05	0	0.00	1	12.10	11.85	-1	2,041	-0.05%
2020/08/04	0	0.00	5.3	11.90	11.80	-5.3	2,050	-0.26%
2020/07/31	15	11.63	15	11.95	12.00	0	2,039	0.00%
2020/07/23	1	11.60	0	0.00	11.60	1	2,022	0.05%
2020/07/22	1	11.80	0	0.00	11.65	1	2,039	0.05%
2020/07/20	0	0.00	2	11.35	11.30	-2	2,010	-0.10%
2020/07/15	7	11.72	0	0.00	11.65	7	2,019	0.35%
2020/07/10	1	11.90	0	0.00	11.80	1	2,011	0.05%
2020/07/09	7	12.24	36	12.26	12.25	-29	1,988	-1.46%
2020/07/08	32	12.79	2	12.80	12.65	30	1,940	1.55%
2020/07/07	4	11.63	20	11.50	12.00	-16	1,684	-0.95%
2020/07/03	0	0.00	2	11.10	11.00	-2	1,589	-0.13%
2020/07/02	3	10.90	1	11.05	11.05	2	1,581	0.13%
2020/07/01	0	0.00	17	10.95	10.90	-17	1,589	-1.07%
2020/06/30	6	10.60	0	0.00	10.60	6	1,633	0.37%
2020/06/29	11	10.59	1	10.50	10.55	10	1,644	0.61%
2020/06/24	2	10.90	1	11.00	10.90	1	1,636	0.06%
2020/06/23	25	11.05	0	0.00	10.90	25	1,664	1.50%
2020/06/22	0	0.00	9	11.38	11.25	-9	1,665	-0.54%
2020/06/19	8	11.00	0	0.00	11.05	8	1,653	0.48%
2020/06/17	4	10.56	4	10.60	10.55	0	1,612	0.00%
2020/06/09	2	11.20	0	0.00	11.10	2	1,772	0.11%
2020/06/08	8	11.59	1	11.25	11.35	7	1,807	0.39%
2020/06/05	1	11.15	0	0.00	11.55	1	1,780	0.06%
2020/06/01	4	10.33	4	10.45	10.45	0	1,891	0.00%
2020/05/29	1	10.00	1	10.20	10.00	0	1,885	0.00%
2020/05/27	0	0.00	2	10.35	10.35	-2	1,875	-0.11%
2020/05/26	1	10.35	0	0.00	10.25	1	1,881	0.05%
2020/05/22	1	10.40	1	10.30	10.30	0	1,885	0.00%
2020/05/21	0	0.00	1	10.70	10.75	-1	1,881	-0.05%
2020/05/20	0	0.00	4	10.55	10.50	-4	1,889	-0.21%
2020/05/18	1	10.40	0	0.00	10.35	1	1,889	0.05%
2020/05/15	0	0.00	1	10.70	10.70	-1	1,881	-0.05%
2020/05/12	1	11.60	0	0.00	11.40	1	1,850	0.05%
2020/05/07	0	0.00	1	11.70	11.60	-1	1,826	-0.05%
2020/04/29	1	11.60	2	11.68	11.60	-1	1,812	-0.06%
2020/04/23	0	0.00	1	11.30	11.15	-1	1,761	-0.06%
2020/04/21	1	11.15	0	0.00	10.85	1	1,784	0.06%
2020/04/20	1	11.15	1	11.35	11.40	0	1,832	0.00%
2020/04/13	0	0.00	5	10.40	10.45	-5	1,826	-0.27%
2020/04/06	1	10.05	10	10.20	10.00	-9	1,996	-0.45%
2020/04/01	1	9.72	0	0.00	9.84	1	1,973	0.05%
2020/03/30	0	0.00	1	9.00	9.17	-1	1,897	-0.05%
2020/03/27	0.3	9.26	0	0.00	9.25	0.3	1,890	0.02%
2020/03/26	4	8.65	0	0.00	8.89	4	1,865	0.21%
2020/03/18	0	8.46	4	8.96	8.51	-4	1,893	-0.21%
2020/03/10	2	12.63	2	12.95	13.15	0	1,731	0.00%
2020/03/09	1	13.50	1	13.00	12.90	0	1,701	0.00%
2020/03/06	5	13.82	1	14.00	13.70	4	1,661	0.24%
2020/03/05	5	13.70	5	13.91	13.95	0	1,566	0.00%
2020/02/13	0	0.00	7	14.40	14.05	-7	1,482	-0.47%
2020/02/12	0	14.20	0	0.00	14.25	0	1,485	0.00%
2020/02/03	1	13.70	0	0.00	13.70	1	1,471	0.07%
2020/01/31	1	14.35	0	0.00	14.60	1	1,451	0.07%
2020/01/17	2	16.68	2	16.70	16.75	0	1,420	0.00%
2020/01/16	0	0.00	10	16.85	16.85	-10	1,412	-0.71%
2020/01/15	0	0.00	2	16.80	16.90	-2	1,402	-0.14%
2020/01/14	15	16.80	0	0.00	16.75	15	1,386	1.08%
2020/01/13	1	15.90	0	0.00	16.50	1	1,318	0.08%
2020/01/10	0	0.00	2	15.80	15.80	-2	1,292	-0.15%
2020/01/08	9	15.95	0	0.00	15.85	9	1,288	0.70%
2020/01/06	5	16.19	120	16.15	16.10	-115	1,250	-9.20%	大賣/鉅額交易
2020/01/03	32	16.49	4	16.65	16.65	28	1,230	2.27%
2020/01/02	126	16.54	32	16.52	16.50	94	1,195	7.86%	大買/
2019/12/23	0	0.00	1	15.20	15.15	-1	1,253	-0.08%
2019/12/17	0	0.00	1	15.40	15.35	-1	1,263	-0.08%
2019/12/16	3	14.98	0	0.00	15.25	3	1,236	0.24%
2019/12/03	1	14.75	0	0.00	14.75	1	1,141	0.09%
2019/12/02	0	0.00	1	14.80	14.80	-1	1,150	-0.09%
2019/11/27	0	0.00	1.3	15.09	15.05	-1.3	1,223	-0.11%
2019/11/21	1	15.20	0	0.00	15.30	1	1,207	0.08%
2019/11/20	0	0.00	2	15.00	15.15	-2	1,188	-0.17%
2019/11/19	0	0.00	5	14.80	14.75	-5	1,174	-0.43%
2019/11/13	2	14.90	0	0.00	15.00	2	1,173	0.17%
2019/11/11	0	0.00	8	15.75	15.55	-8	1,126	-0.71%
2019/11/06	0	0.00	0	16.55	16.55	0	1,130	0.00%
2019/10/29	0	0.00	2	17.55	17.10	-2	1,167	-0.17%
2019/10/23	0	0.00	1	17.65	17.65	-1	1,186	-0.08%
2019/10/21	0	0.00	1	17.65	17.65	-1	1,199	-0.08%
2019/10/08	1	17.85	0	0.00	17.80	1	1,239	0.08%
2019/10/07	0	0.00	9	18.55	18.35	-9	1,212	-0.74%
2019/10/04	2	18.90	0	0.00	18.65	2	1,205	0.17%
2019/10/02	6	18.14	1	18.05	18.15	5	1,111	0.45%
2019/09/25	1	17.85	0	0.00	18.10	1	1,204	0.08%
2019/09/23	0	0.00	1	18.00	18.20	-1	1,185	-0.08%
2019/09/06	1	18.35	2	18.18	18.25	-1	1,228	-0.08%
2019/09/04	1	18.20	1	18.15	18.15	0	1,232	0.00%
2019/09/02	0	0.00	2	18.20	18.30	-2	1,243	-0.16%
2019/08/30	2	18.05	2	18.10	18.10	0	1,247	0.00%
2019/08/29	0	0.00	10	17.15	17.40	-10	1,213	-0.82%
2019/08/19	2	17.30	0	0.00	17.25	2	1,312	0.15%
2019/08/07	0	0.00	3	16.40	16.25	-3	1,368	-0.22%
2019/07/26	0	0.00	3	18.75	18.65	-3	1,474	-0.20%
2019/07/25	3	18.55	0	0.00	18.55	3	1,495	0.20%
2019/07/23	4	18.48	0	0.00	18.35	4	1,611	0.25%
2019/07/18	0	0.00	1	18.05	18.05	-1	1,809	-0.06%
2019/07/17	1	18.80	2	18.75	18.65	-1	2,214	-0.05%
2019/07/16	2	18.50	0	0.00	18.50	2	2,294	0.09%
2019/07/12	0	0.00	8	18.65	18.60	-8	2,396	-0.33%
2019/07/04	0	0.00	1	19.50	19.35	-1	3,025	-0.03%
2019/07/03	7	19.54	0	0.00	19.40	7	3,047	0.23%
2019/07/02	1	19.60	2	19.88	19.95	-1	3,071	-0.03%
2019/06/27	1	19.00	1	18.95	18.95	0	3,214	0.00%
2019/06/26	0	0.00	2	19.10	18.70	-2	3,248	-0.06%
2019/06/21	4	19.60	0	0.00	19.55	4	3,581	0.11%
2019/06/19	4	19.44	2	19.55	19.55	2	3,892	0.05%
2019/06/14	1	19.55	1	19.40	19.40	0	4,192	0.00%
2019/06/13	2	19.55	2	19.35	19.35	0	4,418	0.00%
2019/06/12	1	19.30	2	19.20	19.20	-1	4,474	-0.02%
2019/06/03	0	0.00	3	19.07	19.00	-3	5,485	-0.05%
2019/05/31	5	19.20	6	19.15	19.15	-1	5,623	-0.02%
2019/05/30	3	18.90	7	18.82	18.75	-4	5,667	-0.07%
2019/05/24	1	18.25	3	18.15	18.15	-2	6,510	-0.03%
2019/05/23	0	0.00	17	18.00	17.90	-17	6,798	-0.25%
2019/05/22	1	18.05	1	17.90	17.90	0	6,934	0.00%
2019/05/21	0	0.00	0.6	17.40	17.55	-0.6	7,131	-0.01%
2019/05/20	1	17.40	0	0.00	17.30	1	7,268	0.01%
2019/05/17	2	18.20	2	17.40	17.40	0	7,548	0.00%
2019/05/16	5	18.40	0	0.00	18.00	5	8,159	0.06%
2019/05/15	8	18.33	8	18.30	18.30	0	8,498	0.00%
2019/05/10	1	18.20	0	0.00	18.25	1	8,636	0.01%
2019/05/09	0	0.00	2	18.30	18.20	-2	8,684	-0.02%
2019/05/02	1	19.60	1	19.50	19.50	0	8,861	0.00%
2019/04/30	4	19.45	6	19.32	19.30	-2	8,840	-0.02%
2019/04/29	3	20.27	5	20.56	20.00	-2	8,788	-0.02%
2019/04/26	4	20.75	1	20.55	20.55	3	8,746	0.03%
2019/04/25	11	21.10	9	20.92	20.95	2	8,709	0.02%
2019/04/24	10	20.93	18	20.94	20.85	-8	8,691	-0.09%
2019/04/23	137	22.13	117	22.05	21.65	20	8,579	0.23%	大買/大賣/
2019/04/22	6	21.37	10	21.40	21.65	-4	8,170	-0.05%
2019/04/19	8	21.08	3	20.90	20.90	5	8,086	0.06%
2019/04/18	3	20.88	1	21.30	20.70	2	8,058	0.02%
2019/04/17	7	21.54	0	0.00	21.30	7	7,997	0.09%
2019/04/16	10	22.08	3	22.00	21.85	7	7,921	0.09%
2019/04/15	2	20.80	2	21.70	21.60	0	7,713	0.00%
2019/04/10	2	21.28	2	21.45	21.45	0	7,498	0.00%
2019/04/03	30	21.45	64	21.39	21.15	-34	7,446	-0.46%
2019/04/02	0	0.00	13	21.08	20.80	-13	7,366	-0.18%
2019/04/01	2	20.70	0	0.00	20.40	2	7,315	0.03%
2019/03/29	1	20.30	0.4	20.50	20.60	0.6	7,273	0.01%
2019/03/28	1	20.80	1	20.60	20.40	0	7,281	0.00%
2019/03/27	4	21.03	7	21.04	20.85	-3	7,371	-0.04%
2019/03/26	7	21.61	13	21.65	21.30	-6	7,649	-0.08%
2019/03/25	8	20.68	0	0.00	21.05	8	7,476	0.11%
2019/03/22	8	21.46	7	21.37	21.30	1	7,428	0.01%
2019/03/21	3	21.75	25	21.53	22.15	-22	7,226	-0.30%
2019/03/20	2	20.90	11	21.04	20.90	-9	7,022	-0.13%
2019/03/19	2	20.95	1	20.85	20.75	1	7,005	0.01%
2019/03/18	9	21.24	5	21.21	21.15	4	6,945	0.06%
2019/03/15	2	20.68	5	20.67	20.70	-3	6,757	-0.04%
2019/03/14	10	20.50	2	20.45	20.55	8	6,726	0.12%
2019/03/13	84	21.06	89	20.86	20.70	-5	6,777	-0.07%
2019/03/12	2	20.43	3	20.37	20.30	-1	6,556	-0.02%
2019/03/11	1	20.55	0	0.00	20.40	1	6,594	0.02%
2019/03/08	15	20.58	1	20.70	20.50	14	6,674	0.21%
2019/03/07	5	20.80	9	20.75	20.80	-4	6,451	-0.06%
2019/03/06	42	20.92	40	20.75	20.75	2	6,282	0.03%
2019/03/05	8	20.61	1	20.60	20.50	7	6,401	0.11%
2019/03/04	4	20.83	2	20.75	20.90	2	6,402	0.03%
2019/02/27	58	20.93	57	20.62	20.60	1	6,134	0.02%
2019/02/26	1	20.05	1	20.00	19.90	0	5,759	0.00%
2019/02/25	6	20.01	31	20.09	20.20	-25	5,731	-0.44%
2019/02/22	107	20.72	166	20.45	20.25	-59	5,680	-1.04%	大買/大賣/
2019/02/21	61	20.43	6	20.35	20.60	55	5,529	0.99%
2019/02/20	22	20.45	9	20.13	20.15	13	5,470	0.24%
2019/02/19	4	19.84	1	19.95	19.90	3	5,320	0.06%
2019/02/18	66	20.58	64	21.19	20.30	2	5,299	0.04%
2019/02/15	75	20.04	169	19.84	19.75	-94	5,062	-1.86%	大賣/
2019/02/14	81	18.98	24	19.21	19.55	57	4,542	1.25%
2019/02/13	2	17.48	3.7	17.66	17.80	-1.7	4,384	-0.04%
2019/02/12	10	17.60	5	17.48	17.60	5	4,524	0.11%
2019/01/30	11	17.40	5	17.14	17.00	6	4,689	0.13%
2019/01/29	0	0.00	2	17.03	17.05	-2	4,771	-0.04%
2019/01/28	7	16.97	7	16.94	17.05	0	4,912	0.00%
2019/01/25	4	17.14	8	17.01	17.10	-4	5,187	-0.08%
2019/01/24	2	16.45	0	0.00	16.40	2	5,139	0.04%
2019/01/23	1	16.25	1	16.40	16.40	0	5,304	0.00%
2019/01/21	4	16.95	0	0.00	16.60	4	5,589	0.07%
2019/01/18	0	0.00	1	16.50	16.60	-1	5,605	-0.02%
2019/01/17	0	0.00	2	16.30	16.50	-2	5,662	-0.04%
2019/01/16	1	16.50	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	1	16.50	16.55	-1	5,809	-0.02%
2019/01/14	1	16.15	1	16.00	15.90	0	5,862	0.00%
2019/01/10	2	16.33	0	0.00	16.25	2	5,909	0.03%
2019/01/07	0	0.00	3	16.12	16.40	-3	6,030	-0.05%
2019/01/04	2	15.55	1	15.65	15.60	1	6,167	0.02%
2019/01/03	0	0.00	3	16.32	16.20	-3	6,201	-0.05%
2019/01/02	0	0.00	1	16.30	16.15	-1	6,367	-0.02%
2018/12/28	30	16.08	0	0.00	16.05	30	6,500	0.46%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/26	1	16.65	1	16.75	16.35	0	6,578	0.00%
2018/12/25	4	16.56	27	16.72	16.50	-23	6,623	-0.35%
2018/12/24	1	17.10	10	17.11	17.15	-9	6,751	-0.13%
2018/12/21	5	17.26	12	17.30	17.30	-7	6,885	-0.10%
2018/12/20	42	17.39	43	17.30	17.15	-1	7,010	-0.01%
2018/12/19	70	18.76	43	18.66	18.35	27	6,916	0.39%
2018/12/18	2	17.33	0	0.00	17.50	2	6,619	0.03%
2018/12/17	6	17.23	4	17.25	17.05	2	6,574	0.03%
2018/12/14	2	16.68	3	16.68	16.90	-1	6,543	-0.02%
2018/12/13	3	17.13	1	17.15	17.10	2	6,541	0.03%
2018/12/12	6	17.00	2	17.10	17.10	4	6,567	0.06%
2018/12/10	7	16.88	1	16.80	16.70	6	6,789	0.09%
2018/12/07	0	0.00	1	17.50	17.40	-1	6,846	-0.01%
2018/12/06	2	17.65	1	17.00	16.80	1	6,864	0.01%
2018/12/05	1	18.00	1.1	18.16	18.30	-0.1	6,779	0.00%
2018/12/04	7	19.00	7	18.85	18.50	0	6,829	0.00%
2018/12/03	1	18.20	1	18.45	18.50	0	6,770	0.00%
2018/11/30	0	0.00	2	18.20	17.85	-2	6,647	-0.03%
2018/11/29	5	17.81	1	17.90	17.60	4	6,593	0.06%
2018/11/28	52	17.87	5	17.89	17.70	47	6,479	0.73%
2018/11/27	0	0.00	13	17.12	17.20	-13	6,256	-0.21%
2018/11/26	6	16.62	0	0.00	16.55	6	6,309	0.10%
2018/11/23	0	0.00	13	16.52	16.35	-13	6,312	-0.21%
2018/11/22	3	16.98	1	16.70	16.65	2	6,292	0.03%
2018/11/21	2	16.65	15	16.88	17.10	-13	6,290	-0.21%
2018/11/20	32	17.20	10	16.80	16.80	22	6,274	0.35%
2018/11/19	0	0.00	7	17.17	17.10	-7	6,144	-0.11%
2018/11/15	5	16.65	3	16.60	16.50	2	6,016	0.03%
2018/11/14	0	0.00	1	17.10	17.00	-1	5,907	-0.02%
2018/11/13	12	16.79	10	17.00	17.00	2	5,903	0.03%
2018/11/12	3	17.00	0	0.00	16.80	3	5,826	0.05%
2018/11/09	7	16.44	32	16.62	17.15	-25	5,681	-0.44%
2018/11/08	15	16.75	0	0.00	16.45	15	5,594	0.27%
2018/11/07	21	16.46	12	16.46	16.30	9	5,495	0.16%
2018/11/06	0	0.00	12	16.65	16.30	-12	5,555	-0.22%
2018/11/05	3	16.98	3	16.82	16.70	0	5,505	0.00%
2018/11/02	1	16.15	5	16.30	16.70	-4	5,372	-0.07%
2018/11/01	10	15.28	14	15.46	15.60	-4	5,116	-0.08%
2018/10/31	3	15.30	0	0.00	15.30	3	5,056	0.06%
2018/10/29	0	0.00	2	14.43	14.70	-2	4,883	-0.04%
2018/10/26	1	13.60	1	13.95	13.95	0	4,903	0.00%
2018/10/25	7	14.11	1	14.30	13.60	6	4,938	0.12%
2018/10/24	1	14.50	1	14.75	14.85	0	4,921	0.00%
2018/10/23	2	15.58	1	15.80	14.95	1	4,996	0.02%
2018/10/19	1	14.40	3	14.50	14.40	-2	5,037	-0.04%
2018/10/18	0	0.00	2	14.83	14.85	-2	5,176	-0.04%
2018/10/17	5	14.89	0	0.00	14.70	5	5,450	0.09%
2018/10/16	3	15.30	0	0.00	15.10	3	5,724	0.05%
2018/10/15	0	0.00	1	15.05	15.00	-1	6,193	-0.02%
2018/10/12	5	14.30	7	14.65	14.75	-2	6,200	-0.03%
2018/10/11	3	15.25	0	0.00	15.25	3	6,345	0.05%
2018/10/09	6	17.33	1	17.00	16.90	5	6,329	0.08%
2018/10/08	22	18.82	6	18.78	18.30	16	6,201	0.26%
2018/10/05	10	19.72	1	19.85	19.80	9	6,196	0.15%
2018/10/04	3	20.50	0	0.00	20.40	3	6,228	0.05%
2018/10/03	4	19.93	2	20.15	20.30	2	6,317	0.03%
2018/10/02	10	20.74	36	21.13	20.35	-26	6,449	-0.40%
2018/10/01	1	21.30	0	0.00	21.55	1	6,685	0.01%
2018/09/28	4	21.65	4	21.58	21.60	0	6,984	0.00%
2018/09/27	41	21.87	9	21.61	21.60	32	6,970	0.46%
2018/09/26	5	20.78	4	20.96	21.20	1	6,871	0.01%
2018/09/25	5	20.43	14	20.74	20.55	-9	6,936	-0.13%
2018/09/21	5	20.08	4	20.55	20.35	1	7,004	0.01%
2018/09/20	2	20.00	6	19.90	19.90	-4	7,220	-0.06%
2018/09/19	9	20.33	0	0.00	20.05	9	7,458	0.12%
2018/09/18	11	20.26	5	20.60	20.00	6	7,955	0.08%
2018/09/17	5	20.85	3	21.12	20.75	2	8,141	0.02%
2018/09/14	25	21.03	13	21.28	21.60	12	8,374	0.14%
2018/09/13	2	19.20	2	19.55	20.55	0	8,871	0.00%
2018/09/12	2	19.48	0	0.00	19.35	2	9,600	0.02%
2018/09/10	4.2	19.82	5	20.95	19.50	-0.8	10,344	-0.01%
2018/09/07	2	21.60	0	0.00	21.65	2	10,298	0.02%
2018/09/05	0	0.00	1	23.00	23.00	-1	10,385	-0.01%
2018/09/04	2	23.40	1	23.55	23.45	1	10,421	0.01%
2018/09/03	6	23.80	5	23.11	23.10	1	10,461	0.01%
2018/08/31	65	24.22	56.2	24.15	24.00	8.8	10,473	0.08%
2018/08/30	14	23.54	18	23.69	23.80	-4	10,375	-0.04%
2018/08/29	11	23.22	16	23.31	23.25	-5	10,383	-0.05%
2018/08/28	13	23.25	9	23.07	23.05	4	10,426	0.04%
2018/08/27	17	22.58	18	22.82	23.05	-1	10,485	-0.01%
2018/08/24	2	22.25	4	22.05	22.05	-2	10,536	-0.02%
2018/08/23	4	22.55	2	22.35	22.35	2	10,675	0.02%
2018/08/22	5	22.56	3	22.50	22.50	2	11,025	0.02%
2018/08/21	1	22.25	1	22.40	22.40	0	11,172	0.00%
2018/08/20	0	0.00	12	22.06	22.10	-12	11,180	-0.11%
2018/08/17	3	22.65	4	22.53	22.55	-1	11,181	-0.01%
2018/08/16	9	22.55	10	22.59	22.55	-1	11,174	-0.01%
2018/08/15	3	22.18	3	22.25	22.25	0	11,171	0.00%
2018/08/14	8	23.37	1	23.60	23.35	7	11,104	0.06%
2018/08/13	7	22.74	9	22.93	22.75	-2	11,218	-0.02%
2018/08/10	4	25.61	12	25.28	24.80	-8	11,066	-0.07%
2018/08/09	0	0.00	2	25.90	25.80	-2	11,022	-0.02%
2018/08/08	14	26.33	10	26.44	26.10	4	11,075	0.04%
2018/08/07	3	26.83	2	27.03	26.80	1	11,112	0.01%
2018/08/06	3	27.25	20	27.05	26.80	-17	11,158	-0.15%
2018/08/03	6	27.00	33	27.04	27.80	-27	11,206	-0.24%
2018/08/02	12	27.66	3	27.77	27.10	9	11,191	0.08%
2018/08/01	1	28.65	9	28.70	28.65	-8	11,116	-0.07%
2018/07/31	0	0.00	21	28.75	28.75	-21	11,093	-0.19%
2018/07/30	15	29.00	141	28.64	28.60	-126	11,145	-1.13%	大賣/鉅額交易
2018/07/27	1	29.05	41	29.22	29.50	-40	11,101	-0.36%
2018/07/26	32	29.13	25	28.75	28.75	7	11,048	0.06%
2018/07/25	27	29.33	42	29.20	29.20	-15	10,983	-0.14%
2018/07/24	143	29.66	18	30.06	29.75	125	10,894	1.15%	大買/鉅額交易
2018/07/23	71	29.64	8	29.55	29.00	63	10,692	0.59%
2018/07/20	130	29.65	57	29.58	30.25	73	10,404	0.70%	大買/
2018/07/19	0	0.00	1	28.25	28.50	-1	9,941	-0.01%
2018/07/18	6	28.32	12	28.66	28.15	-6	9,977	-0.06%
2018/07/17	8	27.52	26	27.24	27.50	-18	9,791	-0.18%
2018/07/16	3	28.33	3	28.72	27.75	0	9,749	0.00%
2018/07/13	15	28.68	17	28.83	28.50	-2	9,704	-0.02%
2018/07/12	14	28.76	33	28.35	28.20	-19	9,610	-0.20%
2018/07/11	7	28.84	14	28.93	28.70	-7	9,559	-0.07%
2018/07/10	27.1	28.40	27	28.83	28.80	0.1	9,516	0.00%
2018/07/09	40.4	29.00	6	29.03	28.90	34.4	9,332	0.37%
2018/07/06	27	28.43	16	27.76	29.10	11	8,951	0.12%
2018/07/05	6	26.90	3	27.03	26.70	3	8,674	0.03%
2018/07/04	7.1	26.90	4	26.66	26.40	3.1	8,667	0.04%
2018/07/03	12.4	27.55	10	28.05	27.10	2.4	8,645	0.03%
2018/07/02	6	28.56	3	29.00	28.30	3	8,549	0.04%
2018/06/29	7	28.91	13	28.67	28.70	-6	8,516	-0.07%
2018/06/28	19	28.98	5	29.24	27.90	14	8,497	0.16%
2018/06/27	25	28.34	26	28.64	29.25	-1	8,282	-0.01%
2018/06/26	6	28.68	6	28.41	28.40	0	7,862	0.00%
2018/06/25	0	0.00	1	29.80	27.90	-1	7,912	-0.01%
2018/06/22	37	31.57	34	30.61	30.00	3	7,719	0.04%
2018/06/21	99	31.13	124	31.13	31.15	-25	7,077	-0.35%	大賣/
2018/06/20	73	28.19	48	28.41	28.90	25	6,337	0.39%
2018/06/19	23	26.52	5	25.46	26.95	18	5,755	0.31%
2018/06/15	11	25.31	5	25.15	25.15	6	5,566	0.11%
2018/06/14	2	26.53	2	26.95	26.10	0	5,531	0.00%
2018/06/13	2	25.65	2	25.45	25.45	0	5,452	0.00%
2018/06/12	4.2	25.53	2	25.45	25.45	2.2	5,472	0.04%
2018/06/11	0.3	25.35	4	25.35	25.35	-3.7	5,462	-0.07%
2018/06/08	10.5	26.21	5	26.00	26.00	5.5	5,461	0.10%
2018/06/07	6	27.08	5.5	26.98	26.75	0.5	5,470	0.01%
2018/06/06	7	26.93	7	27.09	27.05	0	5,647	0.00%
2018/06/05	3	26.72	9	26.72	26.65	-6	5,842	-0.10%
2018/06/04	5	26.61	1	26.20	26.10	4	5,868	0.07%
2018/06/01	12	26.73	13	27.00	26.90	-1	5,796	-0.02%
2018/05/31	12	27.26	7	27.40	26.50	5	5,749	0.09%
2018/05/30	32	29.32	54	29.22	28.35	-22	5,640	-0.39%
2018/05/29	46	28.83	26	28.68	28.90	20	5,324	0.38%
2018/05/28	2	26.35	3	26.47	26.30	-1	5,210	-0.02%
2018/05/25	1	26.10	0	0.00	26.10	1	5,249	0.02%
2018/05/24	1	27.00	1	26.65	26.65	0	5,281	0.00%
2018/05/22	3	27.05	0	0.00	27.05	3	5,393	0.06%
2018/05/21	0	0.00	2	27.28	27.80	-2	5,422	-0.04%
2018/05/18	0	0.00	1	26.60	25.90	-1	5,355	-0.02%
2018/05/17	2	27.13	0	0.00	26.55	2	5,550	0.04%
2018/05/16	1	26.90	2	27.43	27.60	-1	5,693	-0.02%
2018/05/15	3	26.50	1	27.25	26.85	2	5,781	0.03%
2018/05/14	2	26.50	1	26.90	26.30	1	5,912	0.02%
2018/05/11	3	25.57	4	26.14	26.65	-1	6,014	-0.02%
2018/05/10	31	25.92	31	25.54	25.20	0	5,914	0.00%
2018/05/09	2	24.68	1	24.80	24.60	1	5,892	0.02%
2018/05/08	0	0.00	2	25.15	25.05	-2	5,890	-0.03%
2018/05/07	1	24.90	3	24.95	25.05	-2	5,933	-0.03%
2018/05/03	1	24.30	6	23.93	23.85	-5	5,928	-0.08%
2018/05/02	0	0.00	3	24.15	23.70	-3	5,947	-0.05%
2018/04/27	0	0.00	1.1	22.90	22.30	-1.1	6,007	-0.02%
2018/04/26	2	21.60	2	21.00	21.00	0	6,148	0.00%
2018/04/25	3	21.05	14	21.19	21.60	-11	6,620	-0.17%
2018/04/24	2	19.40	4	19.88	20.90	-2	6,808	-0.03%
2018/04/23	1	21.70	4	22.10	21.00	-3	6,836	-0.04%
2018/04/20	1	22.65	0	0.00	22.65	1	7,062	0.01%
2018/04/19	1	22.80	1	22.55	22.55	0	7,196	0.00%
2018/04/18	0	0.00	2	22.70	22.30	-2	7,466	-0.03%
2018/04/17	2	22.63	1	23.00	22.20	1	7,541	0.01%
2018/04/16	7	23.53	5	23.20	23.20	2	7,687	0.03%
2018/04/13	2	23.05	0	0.00	23.00	2	8,000	0.02%
2018/04/12	2	23.60	3	23.10	23.10	-1	8,475	-0.01%
2018/04/11	1	23.25	4	23.45	23.40	-3	8,792	-0.03%
2018/04/10	2	24.03	0	0.00	23.00	2	9,255	0.02%
2018/04/03	2	26.15	1	25.65	25.75	1	10,503	0.01%
2018/04/02	4	26.88	10	26.79	26.50	-6	11,171	-0.05%
2018/03/31	17	27.16	17	27.21	27.20	0	11,562	0.00%
2018/03/30	6	25.75	1	25.60	25.60	5	11,431	0.04%
2018/03/29	11	26.01	3	25.95	25.65	8	11,564	0.07%
2018/03/28	28	26.50	21	26.90	25.90	7	11,759	0.06%
2018/03/27	0	0.00	11	25.77	26.05	-11	11,555	-0.10%
2018/03/26	4	23.85	0	0.00	23.70	4	11,556	0.03%
2018/03/23	0	0.00	3	24.00	24.00	-3	11,587	-0.03%
2018/03/22	0	0.00	5	26.40	26.05	-5	11,667	-0.04%
2018/03/21	9	26.98	0	0.00	26.80	9	11,725	0.08%
2018/03/20	2	26.83	12	27.15	26.80	-10	12,025	-0.08%
2018/03/19	10	26.79	6.6	26.63	26.60	3.4	12,383	0.03%
2018/03/16	1	27.40	0	0.00	26.95	1	12,813	0.01%
2018/03/15	6	27.65	1	27.55	27.55	5	12,935	0.04%
2018/03/14	4	28.00	4	27.55	27.55	0	13,175	0.00%
2018/03/13	7	28.10	4	27.65	27.65	3	13,221	0.02%
2018/03/12	6	27.45	8	27.89	28.20	-2	13,332	-0.02%
2018/03/09	5	27.34	2.6	26.70	26.70	2.4	13,288	0.02%
2018/03/08	11	28.09	34	28.03	27.55	-23	13,430	-0.17%
2018/03/07	6	28.87	4	28.60	28.60	2	13,633	0.01%
2018/03/06	2	28.80	3	28.85	28.85	-1	13,904	-0.01%
2018/03/05	7	29.15	6	28.20	28.20	1	14,295	0.01%
2018/03/02	8	29.63	6	29.33	29.30	2	14,638	0.01%
2018/03/01	8	29.46	9	29.91	30.20	-1	14,737	-0.01%
2018/02/27	8	30.61	7	29.90	29.90	1	15,070	0.01%
2018/02/26	10	30.41	12	30.58	30.40	-2	15,303	-0.01%
2018/02/23	12	30.39	4	30.31	30.10	8	15,273	0.05%
2018/02/22	15	29.76	13	30.20	30.50	2	15,393	0.01%
2018/02/21	0	0.00	2.2	29.29	29.70	-2.2	15,313	-0.01%
2018/02/12	7	27.43	8	27.70	27.80	-1	15,343	-0.01%
2018/02/09	6	26.07	9	26.81	26.60	-3	15,288	-0.02%
2018/02/08	6	29.08	10	29.16	28.65	-4	15,097	-0.03%
2018/02/07	4.2	29.82	1	29.55	28.20	3.2	14,990	0.02%
2018/02/06	4.1	29.73	14	29.87	29.35	-9.9	15,184	-0.07%
2018/02/05	9	32.26	8	32.60	32.60	1	14,999	0.01%
2018/02/02	5	35.60	0	0.00	35.45	5	14,916	0.03%
2018/02/01	4	36.40	4	35.30	35.30	0	14,938	0.00%
2018/01/31	7	35.64	26	35.91	35.95	-19	15,019	-0.13%
2018/01/30	8	36.36	4	35.60	35.60	4	15,085	0.03%
2018/01/29	0	0.00	10.4	35.87	36.30	-10.4	15,087	-0.07%
2018/01/26	5	35.48	1	35.20	35.20	4	15,090	0.03%
2018/01/25	8	36.36	12	35.80	35.80	-4	15,332	-0.03%
2018/01/24	18	36.37	17	36.29	36.05	1	15,375	0.01%
2018/01/23	16	36.53	5	36.24	36.00	11	15,722	0.07%
2018/01/22	12	36.23	15	36.64	37.00	-3	15,884	-0.02%
2018/01/19	23.5	37.21	502	38.53	35.80	-478.5	15,980	-2.99%	大賣/鉅額交易
2018/01/18	5.1	39.87	58	39.58	39.55	-52.9	15,534	-0.34%
2018/01/17	0.1	40.75	10	40.70	40.95	-9.9	15,414	-0.06%
2018/01/16	12.3	42.02	16	41.92	41.30	-3.7	15,409	-0.02%
2018/01/15	6	39.88	0	0.00	40.10	6	15,291	0.04%
2018/01/12	102	42.00	41	40.75	40.25	61	15,232	0.40%	大買/
2018/01/11	2	40.17	52	39.73	39.80	-50	15,086	-0.33%
2018/01/10	11.1	41.10	0	0.00	40.20	11.1	15,058	0.07%
2018/01/09	138	40.35	582	40.40	41.20	-444	15,144	-2.93%	大買/大賣/鉅額交易
2018/01/08	6.1	43.41	284.2	41.39	40.50	-278.1	15,071	-1.85%	大賣/鉅額交易
2018/01/05	304	44.60	41	44.44	44.35	263	14,699	1.79%	大買/鉅額交易
2018/01/04	344	45.70	81	45.21	44.15	263	14,418	1.82%	大買/鉅額交易
2018/01/03	395.6	43.06	124	43.89	44.80	271.6	13,966	1.94%	大買/大賣/鉅額交易
2018/01/02	773.5	40.04	257.1	39.66	40.75	516.4	13,344	3.87%	大買/大賣/鉅額交易