廣運 (6125)-國票-九鼎券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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

廣運 (6125)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/22	3	84.90	0	0.00	84.80	3	3,739	0.08%
2024/11/21	0	0.00	1	84.70	83.90	-1	3,873	-0.03%
2024/11/19	1	79.90	7	83.57	84.90	-6	4,316	-0.14%
2024/11/18	2	80.20	0	0.00	79.40	2	4,629	0.04%
2024/11/15	7	82.17	0	0.00	81.90	7	4,908	0.14%
2024/11/14	7	82.74	5	83.22	83.10	2	4,993	0.04%
2024/11/12	6	85.42	0	0.00	83.90	6	5,151	0.12%
2024/11/11	5	87.50	0	0.00	87.90	5	5,174	0.10%
2024/11/07	4	90.58	1	90.70	91.00	3	5,429	0.06%
2024/11/06	0	0.00	2	89.50	88.80	-2	5,573	-0.04%
2024/11/05	2	89.50	6	89.67	88.60	-4	5,679	-0.07%
2024/11/04	6	87.82	0	0.00	87.60	6	5,909	0.10%
2024/11/01	10	87.50	10	88.70	89.50	0	5,978	0.00%
2024/10/28	1	90.20	0	0.00	90.10	1	6,511	0.02%
2024/10/23	1	94.70	3	95.50	94.70	-2	7,004	-0.03%
2024/10/22	0	0.00	44	95.15	95.30	-44	7,182	-0.61%
2024/10/21	3	95.33	6	96.02	95.50	-3	7,694	-0.04%
2024/10/18	11	94.16	11	94.29	93.20	0	7,894	0.00%
2024/10/17	1	96.80	12	96.13	94.60	-11	8,285	-0.13%
2024/10/16	9	92.57	4	93.05	92.50	5	8,491	0.06%
2024/10/15	4	89.13	5	89.98	90.80	-1	8,474	-0.01%
2024/10/11	11	87.68	2	88.05	87.70	9	8,585	0.10%
2024/10/09	4.1	89.04	2	89.20	87.50	2.1	8,736	0.02%
2024/10/08	1	89.80	0	0.00	90.10	1	8,752	0.01%
2024/10/07	2	90.30	0	0.00	90.80	2	8,806	0.02%
2024/10/04	1	88.90	0	0.00	90.00	1	8,896	0.01%
2024/10/01	5	92.20	7	90.53	90.20	-2	9,043	-0.02%
2024/09/30	5	92.16	5	91.90	91.00	0	9,235	0.00%
2024/09/27	14	93.94	0	0.00	92.50	14	9,311	0.15%
2024/09/26	19	94.88	22	94.79	94.00	-3	9,381	-0.03%
2024/09/25	1	93.90	4	93.75	93.90	-3	9,410	-0.03%
2024/09/24	11	91.61	8	92.43	91.20	3	9,712	0.03%
2024/09/23	7	93.39	5	93.00	92.70	2	9,715	0.02%
2024/09/20	11	94.86	14	94.96	92.30	-3	9,820	-0.03%
2024/09/19	3	93.00	18	92.82	93.60	-15	9,697	-0.15%
2024/09/18	4	91.10	3	89.40	89.40	1	9,709	0.01%
2024/09/16	10	91.08	10	90.66	90.40	0	9,845	0.00%
2024/09/13	5	90.76	4	90.98	91.00	1	10,038	0.01%
2024/09/12	6	90.25	19	90.02	90.60	-13	10,164	-0.13%
2024/09/11	3	88.00	7	88.53	88.50	-4	10,244	-0.04%
2024/09/10	1	86.00	2.8	85.05	84.90	-1.8	10,289	-0.02%
2024/09/09	1	87.60	2	88.20	89.40	-1	10,357	-0.01%
2024/09/06	2.9	90.10	1	91.00	89.60	1.9	10,724	0.02%
2024/09/05	16	91.37	14	92.70	90.10	2	11,124	0.02%
2024/09/04	4	89.65	16	88.45	90.50	-12	11,580	-0.10%
2024/09/03	7	93.59	19	93.41	93.00	-12	11,848	-0.10%
2024/09/02	26	96.31	10	96.10	95.20	16	12,498	0.13%
2024/08/30	3	96.33	8	96.53	95.20	-5	13,419	-0.04%
2024/08/29	5	96.78	4	97.43	96.60	1	15,530	0.01%
2024/08/28	4	98.33	4	98.60	97.50	0	15,591	0.00%
2024/08/27	1	98.80	8	99.11	99.00	-7	15,979	-0.04%
2024/08/26	10	98.24	5	98.78	96.50	5	16,738	0.03%
2024/08/23	4	97.98	4	98.20	99.50	0	18,060	0.00%
2024/08/22	50	99.01	33	99.54	97.10	17	18,628	0.09%
2024/08/21	7	99.77	9	99.80	99.80	-2	19,505	-0.01%
2024/08/20	10	99.64	14	100.60	98.70	-4	20,233	-0.02%
2024/08/19	4	96.40	11	98.40	97.10	-7	21,281	-0.03%
2024/08/16	8	92.85	7	93.10	92.70	1	22,293	0.00%
2024/08/15	3	91.00	2	90.95	91.30	1	23,413	0.00%
2024/08/14	12	91.53	4	91.78	90.80	8	24,552	0.03%
2024/08/13	3	91.93	3	92.37	92.20	0	24,582	0.00%
2024/08/12	5	94.44	5	94.38	92.10	0	24,787	0.00%
2024/08/09	12	93.84	21	93.46	92.20	-9	25,041	-0.04%
2024/08/08	9	89.26	6	90.32	89.20	3	25,330	0.01%
2024/08/07	4	85.73	7	89.34	89.90	-3	25,696	-0.01%
2024/08/06	21.1	82.45	20	85.21	81.80	1.1	25,812	0.00%
2024/08/05	8.1	90.56	0	0.00	89.40	8.1	25,732	0.03%
2024/08/02	6	101.55	9	100.52	99.30	-3	25,760	-0.01%
2024/08/01	12	102.63	19	103.68	106.00	-7	25,934	-0.03%
2024/07/31	30	100.18	21	100.43	99.10	9	26,006	0.03%
2024/07/30	4	94.88	11.2	97.38	97.90	-7.2	26,162	-0.03%
2024/07/29	34	95.73	25.2	95.03	91.50	8.9	26,179	0.03%
2024/07/26	30	100.58	12	99.94	99.80	18	26,515	0.07%
2024/07/23	9	109.67	3	108.83	105.50	6	26,963	0.02%
2024/07/22	20.1	110.95	11	111.91	107.00	9.1	27,503	0.03%
2024/07/19	13.1	110.34	14.1	110.17	108.50	-1.1	27,708	0.00%
2024/07/18	51.1	108.26	61	109.93	112.00	-10	28,966	-0.03%
2024/07/17	14	106.79	27	108.13	109.00	-13	29,006	-0.04%
2024/07/16	3	100.27	14	99.94	99.20	-11	29,233	-0.04%
2024/07/15	9	99.23	5	99.40	98.50	4	29,766	0.01%
2024/07/12	8	101.38	3	101.33	100.50	5	30,050	0.02%
2024/07/11	17	103.18	32	102.94	103.00	-15	30,438	-0.05%
2024/07/10	3	106.33	1.7	106.59	107.00	1.3	30,393	0.00%
2024/07/09	0	0.00	5	107.40	105.50	-5	30,433	-0.02%
2024/07/08	31	109.68	34	108.32	107.50	-3	30,488	-0.01%
2024/07/05	7	108.50	2	107.25	110.00	5	30,481	0.02%
2024/07/04	15	110.47	3.2	109.72	110.00	11.8	30,457	0.04%
2024/07/03	16	108.91	5	109.30	108.00	11	30,428	0.04%
2024/07/02	6	109.42	4	110.25	108.50	2	30,628	0.01%
2024/07/01	5	110.10	1.3	108.96	108.50	3.7	30,611	0.01%
2024/06/28	18	110.42	25	111.22	110.00	-7	30,602	-0.02%
2024/06/26	0	0.00	2	107.50	106.50	-2	30,530	-0.01%
2024/06/25	14	105.21	13	105.42	105.50	1	30,523	0.00%
2024/06/24	27.1	109.48	12	106.50	106.50	15.1	30,675	0.05%
2024/06/21	2	108.00	4	110.13	111.50	-2	31,504	-0.01%
2024/06/20	6	108.75	5	109.20	110.50	1	32,345	0.00%
2024/06/19	15.1	106.44	3	107.17	105.50	12.1	32,249	0.04%
2024/06/18	6.2	111.38	4	113.38	109.00	2.2	32,239	0.01%
2024/06/17	1	110.50	3	112.67	110.50	-2	32,218	-0.01%
2024/06/14	11	112.36	9	112.94	111.50	2	32,275	0.01%
2024/06/13	16	115.88	14	116.00	111.50	2	32,331	0.01%
2024/06/12	14	111.57	12	111.46	114.50	2	32,184	0.01%
2024/06/11	37	108.74	29	109.21	108.50	8	32,046	0.02%
2024/06/07	26	114.81	18.1	114.92	115.50	7.9	32,142	0.02%
2024/06/06	83	119.01	155	118.91	114.50	-72	32,313	-0.22%	大賣/
2024/06/05	47	121.56	50	120.37	118.00	-3	32,095	-0.01%
2024/06/04	156	129.02	68	130.35	121.50	88	31,889	0.28%	大買/
2024/06/03	0	0.00	2	134.50	134.50	-2	30,475	-0.01%
2024/05/31	0	0.00	65.2	120.35	122.50	-65.2	31,404	-0.21%
2024/05/30	162.1	112.70	106	113.50	111.50	56.1	31,367	0.18%	大買/大賣/
2024/05/29	148.1	124.52	73	125.73	117.00	75.1	31,281	0.24%	大買/
2024/05/28	40.1	121.75	42.2	122.25	123.50	-2.1	31,172	-0.01%
2024/05/27	35.2	125.04	50	126.46	124.00	-14.8	31,159	-0.05%
2024/05/24	24.7	114.43	24	114.98	119.00	0.7	31,040	0.00%
2024/05/23	35	109.77	54	111.00	114.00	-19	30,561	-0.06%
2024/05/22	68.2	105.61	62.2	106.23	104.00	6	29,397	0.02%
2024/05/21	51	99.88	220	104.06	105.00	-169	28,344	-0.60%	大賣/鉅額交易
2024/05/20	232	98.51	101.6	95.58	95.80	130.4	27,511	0.47%	大買/大賣/鉅額交易
2024/05/17	9	91.53	10	92.18	92.00	-1	26,564	0.00%
2024/05/16	12.1	91.44	16.1	91.97	90.70	-4	26,981	-0.01%
2024/05/15	7.2	92.71	28	92.23	90.80	-20.9	27,304	-0.08%
2024/05/14	46.1	91.96	58	92.74	93.00	-12	27,389	-0.04%
2024/05/13	19	90.50	60	91.77	91.00	-41	27,000	-0.15%
2024/05/10	12	85.82	29	86.57	87.60	-17	26,666	-0.06%
2024/05/09	28	86.36	7	87.70	85.30	21	26,496	0.08%
2024/05/08	15.2	87.64	11	87.40	87.10	4.2	26,371	0.02%
2024/05/07	43	87.80	16.2	87.47	87.50	26.8	26,431	0.10%
2024/05/06	38	90.87	19	90.84	89.70	19	26,141	0.07%
2024/05/03	65	90.09	58	91.83	89.50	7	25,882	0.03%
2024/05/02	25	91.25	30	91.21	90.40	-5	25,535	-0.02%
2024/04/30	33.1	92.20	17	92.44	91.70	16.1	25,338	0.06%
2024/04/29	42	91.41	40	93.37	90.00	2	24,846	0.01%
2024/04/26	45	91.48	50	92.06	91.70	-5	24,454	-0.02%
2024/04/25	42	90.49	37.5	91.21	90.50	4.5	23,795	0.02%
2024/04/24	132	91.30	148	91.72	90.20	-16	23,062	-0.07%	大買/大賣/
2024/04/23	33.6	85.16	45	85.28	87.40	-11.5	21,598	-0.05%
2024/04/22	56	85.33	30	85.15	80.60	26	21,112	0.12%
2024/04/19	55.1	84.41	102.1	85.98	87.30	-47.1	20,636	-0.23%	大賣/
2024/04/18	35	85.06	46	84.66	84.20	-11	20,040	-0.05%
2024/04/17	6	82.43	54.5	84.11	85.00	-48.5	19,670	-0.25%
2024/04/16	1.4	75.71	1	75.40	77.30	0.4	19,260	0.00%
2024/04/15	5	79.00	2	78.40	78.20	3	19,208	0.02%
2024/04/12	54	80.62	1	80.60	80.00	53	19,133	0.28%
2024/04/11	21	82.55	24	80.40	81.00	-3	19,030	-0.02%
2024/04/10	2.2	82.59	5.2	84.27	82.40	-3	19,007	-0.02%
2024/04/09	6.3	83.75	8	83.80	84.50	-1.7	18,905	-0.01%
2024/04/08	6.2	84.83	9	84.96	84.00	-2.8	18,859	-0.01%
2024/04/03	7.4	82.17	13.2	81.13	81.20	-5.8	19,123	-0.03%
2024/04/02	6.5	82.22	2	81.05	80.80	4.5	19,179	0.02%
2024/04/01	16	83.55	2.2	83.84	83.00	13.8	19,042	0.07%
2024/03/29	13	86.00	12	83.77	82.80	1	18,968	0.01%
2024/03/28	11	85.05	12	84.58	84.50	-1	18,697	-0.01%
2024/03/27	34	85.23	53	84.47	84.00	-19	18,565	-0.10%
2024/03/26	71	88.55	161	88.48	82.70	-90	18,330	-0.49%	大賣/
2024/03/25	173	87.49	65.5	86.58	88.40	107.5	17,386	0.62%	大買/鉅額交易
2024/03/22	12	79.45	8	79.40	80.40	4	16,422	0.02%
2024/03/21	18	79.69	23	80.17	79.00	-5	16,345	-0.03%
2024/03/20	25.5	79.08	9	79.06	78.60	16.5	16,230	0.10%
2024/03/19	9	80.21	2	79.55	78.90	7	16,135	0.04%
2024/03/18	20	80.78	10	80.84	81.50	10	16,027	0.06%
2024/03/15	3	80.07	0	0.00	80.00	3	15,920	0.02%
2024/03/14	8	78.84	6	79.37	78.90	2	15,772	0.01%
2024/03/13	55	81.93	41	83.32	81.70	14	15,553	0.09%
2024/03/12	11	81.24	19	82.14	83.70	-8	15,019	-0.05%
2024/03/11	24	80.27	21	79.99	79.30	3	14,608	0.02%
2024/03/08	44	80.17	42	79.28	77.80	2	14,227	0.01%
2024/03/07	49	88.80	18	89.61	86.10	31	13,955	0.22%
2024/03/06	110	91.99	127.2	91.55	91.50	-17.2	13,398	-0.13%	大買/大賣/
2024/03/05	22.2	87.49	21	87.28	87.50	1.2	12,482	0.01%
2024/03/04	58	89.54	45	89.39	87.60	13	12,213	0.11%
2024/03/01	68.2	87.73	70.8	87.28	86.70	-2.6	11,521	-0.02%
2024/02/29	34	80.45	48	82.11	85.20	-14	10,326	-0.14%
2024/02/27	62	81.07	88	81.40	77.50	-26	9,867	-0.26%
2024/02/26	19	77.82	49	79.29	81.10	-30	9,308	-0.32%
2024/02/23	17.2	76.03	9.1	75.66	73.80	8.1	9,099	0.09%
2024/02/22	29.4	77.32	14	77.47	76.50	15.4	9,437	0.16%
2024/02/21	20	75.20	25	75.26	77.40	-5	9,754	-0.05%
2024/02/20	20	73.64	34	74.58	74.70	-14	9,647	-0.15%
2024/02/19	75	74.53	52	73.80	74.70	23	9,466	0.24%
2024/02/16	26	69.95	79	68.86	70.80	-53	8,888	-0.60%
2024/02/15	34.1	66.18	48	64.25	66.20	-14	8,301	-0.17%
2024/02/05	4	61.15	15	61.81	62.00	-11	7,877	-0.14%
2024/02/02	19	62.91	28	62.38	62.90	-9	7,844	-0.11%
2024/02/01	5.1	61.78	11	61.50	61.50	-6	7,767	-0.08%
2024/01/31	3	60.77	0	0.00	60.70	3	7,737	0.04%
2024/01/30	2	61.55	14	61.73	60.90	-12	7,706	-0.16%
2024/01/29	12	58.85	0	0.00	59.50	12	7,557	0.16%
2024/01/26	0	0.00	12	58.45	58.30	-12	7,559	-0.16%
2024/01/25	8	60.15	10	60.90	59.30	-2	7,566	-0.03%
2024/01/24	25	61.00	82	61.16	60.40	-57	7,576	-0.75%
2024/01/23	71	61.82	6	61.27	60.80	65	7,604	0.85%
2024/01/22	32	62.71	21	62.43	62.40	11	7,548	0.15%
2024/01/19	3	58.73	6	59.62	60.60	-3	7,405	-0.04%
2024/01/15	2	61.00	2	60.55	60.00	0	7,324	0.00%
2024/01/12	1	59.40	1	58.50	58.00	0	7,197	0.00%
2024/01/11	10	59.09	6	58.50	59.20	4	7,209	0.06%
2024/01/10	7	58.03	1	58.10	58.00	6	7,240	0.08%
2024/01/09	10	57.20	13	56.92	56.50	-3	7,254	-0.04%
2024/01/08	10	60.00	0	0.00	58.50	10	7,235	0.14%
2024/01/05	6	60.20	0	0.00	59.80	6	7,249	0.08%
2024/01/04	15	60.34	11	60.84	60.70	4	7,255	0.06%
2024/01/03	7	63.10	35	62.51	62.20	-28	7,304	-0.38%
2024/01/02	4	63.10	0	0.00	63.70	4	7,283	0.05%
2023/12/29	27	64.12	50	64.15	63.00	-23	7,191	-0.32%
2023/12/28	8	59.39	12	59.72	60.80	-4	6,667	-0.06%
2023/12/27	0	0.00	1	57.10	57.10	-1	6,550	-0.02%
2023/12/26	2	56.80	0	0.00	57.10	2	6,642	0.03%
2023/12/21	0	0.00	5	57.20	56.80	-5	6,822	-0.07%
2023/12/20	3	57.20	30	57.55	57.90	-27	6,856	-0.39%
2023/12/19	1	57.40	30	56.61	56.60	-29	6,915	-0.42%
2023/12/18	1	57.20	0	0.00	57.00	1	6,970	0.01%
2023/12/15	19	58.63	3	58.30	58.20	16	6,999	0.23%
2023/12/14	6	59.30	0	0.00	58.60	6	7,037	0.09%
2023/12/13	1	59.60	1	58.50	58.90	0	7,051	0.00%
2023/12/12	20	60.70	1	59.70	59.60	19	7,055	0.27%
2023/12/11	3	60.80	3	61.30	61.30	0	7,083	0.00%
2023/12/08	0.2	63.50	0	0.00	62.80	0.2	7,100	0.00%
2023/12/07	9.1	63.93	4	64.12	63.30	5.1	7,440	0.07%
2023/12/06	4	64.10	1	64.70	64.00	3	7,583	0.04%
2023/12/05	9.1	63.26	0.2	63.20	63.00	8.9	7,588	0.12%
2023/12/04	74	66.27	107	66.06	64.90	-33	7,571	-0.44%	大賣/
2023/12/01	2	63.10	12	63.74	64.00	-10	7,145	-0.14%
2023/11/30	14	62.44	10	62.03	62.90	4	7,028	0.06%
2023/11/29	15	62.77	5	62.80	61.90	10	7,005	0.14%
2023/11/28	8	61.90	6	62.33	62.00	2	7,004	0.03%
2023/11/27	0	0.00	3	62.37	61.50	-3	7,156	-0.04%
2023/11/24	14	63.56	26.3	63.32	63.30	-12.3	7,123	-0.17%
2023/11/23	36	62.70	25	62.48	62.20	11	6,995	0.16%
2023/11/22	12.3	59.74	3	59.57	59.60	9.3	6,820	0.14%
2023/11/21	46	62.94	33	62.14	62.00	13	6,825	0.19%
2023/11/20	25	57.88	63	60.15	61.30	-38	6,627	-0.57%
2023/11/17	22	52.96	25	53.73	55.80	-3	6,516	-0.05%
2023/11/16	1	49.40	4	50.80	50.80	-3	7,145	-0.04%
2023/11/15	4	51.18	1	50.30	50.20	3	7,392	0.04%
2023/11/13	1	50.60	18	50.79	51.00	-17	8,074	-0.21%
2023/11/10	1	50.60	4	50.85	50.70	-3	8,244	-0.04%
2023/11/09	9	50.44	50	50.41	49.85	-41	8,532	-0.48%
2023/11/08	4	52.95	5	53.72	53.30	-1	8,840	-0.01%
2023/11/06	0	53.00	0	0.00	53.30	0	9,330	0.00%
2023/11/03	1	52.60	1	53.50	52.50	0	9,567	0.00%
2023/11/02	5	52.90	2	52.90	52.80	3	9,825	0.03%
2023/11/01	1	51.00	3	51.23	51.10	-2	10,308	-0.02%
2023/10/31	13	51.72	4	51.00	49.85	9	10,723	0.08%
2023/10/30	1	53.10	3	53.27	52.60	-2	11,077	-0.02%
2023/10/27	3	53.00	3	53.50	52.90	0	11,407	0.00%
2023/10/26	27	54.24	1	54.70	53.00	26	11,875	0.22%
2023/10/25	28	56.11	1	56.70	55.90	27	12,230	0.22%
2023/10/24	3	55.27	3	55.53	55.90	0	13,073	0.00%
2023/10/23	3	55.33	8	54.91	54.60	-5	13,559	-0.04%
2023/10/20	1	55.00	0	0.00	54.60	1	14,195	0.01%
2023/10/19	2	55.05	3	55.73	55.70	-1	14,951	-0.01%
2023/10/18	3	55.57	14	55.43	55.00	-11	14,986	-0.07%
2023/10/17	14	57.27	4	58.10	56.70	10	14,982	0.07%
2023/10/16	7	57.90	1	57.90	58.40	6	14,955	0.04%
2023/10/13	16	59.76	1	60.70	59.10	15	14,941	0.10%
2023/10/12	0	0.00	3	60.43	60.50	-3	14,944	-0.02%
2023/10/11	15	60.20	14	59.70	59.50	1	14,940	0.01%
2023/10/06	3	63.90	0	0.00	63.90	3	14,856	0.02%
2023/10/05	34	64.41	23	63.51	63.70	11	14,871	0.07%
2023/10/03	6	63.40	6	62.60	62.60	0	14,915	0.00%
2023/10/02	19	65.22	12	65.34	64.80	7	15,031	0.05%
2023/09/28	34	63.74	24	64.19	64.20	10	15,080	0.07%
2023/09/27	1	61.40	4	61.55	62.00	-3	15,038	-0.02%
2023/09/26	3	62.00	4	61.15	61.00	-1	15,200	-0.01%
2023/09/25	0	0.00	4	62.00	61.90	-4	15,227	-0.03%
2023/09/22	14	60.96	12	60.62	61.40	2	15,349	0.01%
2023/09/21	5	59.16	4	59.80	59.50	1	15,359	0.01%
2023/09/20	4	61.48	5	61.44	60.50	-1	15,458	-0.01%
2023/09/19	4	61.50	8	60.76	60.70	-4	15,624	-0.03%
2023/09/18	4	62.05	0	0.00	61.80	4	16,630	0.02%
2023/09/15	0	0.00	8	63.69	63.40	-8	17,029	-0.05%
2023/09/14	7	63.21	6	63.60	63.10	1	17,006	0.01%
2023/09/13	6	62.17	3	62.50	62.70	3	16,985	0.02%
2023/09/12	34	61.53	21	61.90	61.50	13	17,199	0.08%
2023/09/11	53	68.39	0.2	68.00	68.00	52.8	17,018	0.31%
2023/09/08	12	76.54	13	77.05	75.50	-1	17,221	-0.01%
2023/09/07	3	78.83	1	79.60	78.20	2	17,673	0.01%
2023/09/06	7	78.81	12	78.90	78.90	-5	17,953	-0.03%
2023/09/05	14	78.19	8	78.80	77.50	6	18,626	0.03%
2023/09/04	2	78.60	1	77.60	77.00	1	19,046	0.01%
2023/09/01	11	78.15	10	78.62	78.90	1	19,801	0.01%
2023/08/31	15	80.16	14	78.93	80.90	1	20,581	0.00%
2023/08/30	1	77.50	10	78.00	77.20	-9	20,991	-0.04%
2023/08/29	25	76.22	20	76.78	76.70	5	21,199	0.02%
2023/08/28	22	76.40	24	75.95	75.40	-2	21,261	-0.01%
2023/08/25	4	78.93	14	80.22	80.60	-10	21,124	-0.05%
2023/08/24	24	82.68	12	83.57	80.90	12	21,174	0.06%
2023/08/23	42	81.93	29	83.12	81.50	13	21,170	0.06%
2023/08/22	53	83.04	56	83.96	84.00	-3	20,851	-0.01%
2023/08/21	7	75.00	30	77.49	79.50	-23	20,219	-0.11%
2023/08/18	46	72.81	18	73.34	72.30	28	19,950	0.14%
2023/08/17	43.1	75.08	44	74.98	75.70	-1	19,720	0.00%
2023/08/16	15	71.24	40	71.66	72.50	-25	19,390	-0.13%
2023/08/15	24	71.91	12	71.93	71.80	12	19,275	0.06%
2023/08/14	82	71.20	80	71.60	71.30	2	18,967	0.01%
2023/08/11	15	70.05	33	69.54	69.80	-18	18,584	-0.10%
2023/08/10	9	67.48	4	67.75	67.00	5	18,311	0.03%
2023/08/09	19	69.67	23	70.18	70.60	-4	18,094	-0.02%
2023/08/08	14	70.32	14	70.11	69.90	0	17,853	0.00%
2023/08/07	21	71.49	23	71.48	72.40	-2	17,630	-0.01%
2023/08/04	23	69.66	46	70.07	68.30	-23	17,160	-0.13%
2023/08/02	37	70.74	38	72.85	69.30	-1	16,808	-0.01%
2023/08/01	15	78.08	9	77.90	76.90	6	16,673	0.04%
2023/07/31	32	81.33	38	80.94	77.50	-6	16,440	-0.04%
2023/07/28	14	84.00	26	83.11	83.30	-12	15,957	-0.08%
2023/07/27	68.1	85.45	116	86.39	84.10	-47.9	15,570	-0.31%	大賣/
2023/07/26	138	91.71	125	92.22	86.30	13	14,726	0.09%	大買/大賣/
2023/07/25	46	103.91	33	101.93	95.80	13	14,249	0.09%
2023/07/24	48	100.22	83	103.39	103.50	-35	13,605	-0.26%
2023/07/21	0	0.00	8	93.39	96.40	-8	12,825	-0.06%
2023/07/20	0	0.00	15	87.70	89.70	-15	12,819	-0.12%
2023/07/19	0	0.00	1	82.50	81.60	-1	12,774	-0.01%
2023/07/18	0	0.00	8	84.40	81.00	-8	12,836	-0.06%
2023/07/17	3	82.87	1	82.00	83.40	2	12,885	0.02%
2023/07/13	8.1	76.43	6	78.40	77.00	2.1	13,038	0.02%
2023/07/12	8	76.03	65	76.50	76.40	-57	13,087	-0.44%
2023/07/11	0	0.00	1	78.00	78.40	-1	13,119	-0.01%
2023/07/10	3	79.00	2	78.30	76.50	1	13,250	0.01%
2023/07/07	79	84.44	34	85.03	83.00	45	13,183	0.34%
2023/07/06	40	82.30	11	84.53	87.50	29	13,073	0.22%
2023/07/05	18	79.42	22	80.95	81.30	-4	13,003	-0.03%
2023/07/04	40	78.74	11	79.20	81.80	29	13,031	0.22%
2023/07/03	3	72.00	2	72.00	75.60	1	12,877	0.01%
2023/06/30	28	65.02	10	67.55	68.80	18	12,849	0.14%
2023/06/29	11	62.45	3	62.87	62.60	8	12,815	0.06%
2023/06/28	5	60.92	34	60.76	62.10	-29	12,731	-0.23%
2023/06/27	47	61.18	13	61.53	58.80	34	12,580	0.27%
2023/06/26	62	65.28	70	65.61	65.30	-8	12,367	-0.06%
2023/06/21	39	62.54	25	63.12	63.50	14	11,328	0.12%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	24	52.60	52.60	-24	10,973	-0.22%
2023/06/16	65	47.02	49	47.35	47.85	16	10,939	0.15%
2023/06/15	2	46.20	6	45.73	46.05	-4	10,667	-0.04%
2023/06/14	32.2	45.89	55	45.95	46.00	-22.8	10,499	-0.22%
2023/06/13	97	45.06	142	44.89	45.30	-45	10,174	-0.44%	大賣/
2023/06/12	57	43.13	34	43.15	42.75	23	9,884	0.23%
2023/06/09	133	44.14	131	44.42	44.70	2	9,545	0.02%	大買/大賣/
2023/06/08	102	42.79	106	42.85	42.30	-4	8,808	-0.05%	大買/大賣/
2023/06/07	89	42.55	57.1	42.62	42.20	31.9	8,347	0.38%
2023/06/06	67	40.77	61.9	40.75	41.60	5.1	7,586	0.07%
2023/06/05	14	40.40	32	40.38	41.50	-18	6,726	-0.27%
2023/06/02	35	36.73	23	37.65	37.75	12	6,135	0.20%
2023/06/01	9	33.36	21	33.79	34.35	-12	5,841	-0.21%
2023/05/31	40	34.64	5	34.95	34.50	35	5,684	0.62%
2023/05/30	15	34.63	18	34.65	34.60	-3	5,527	-0.05%
2023/05/29	26	34.38	36	34.13	35.10	-10	5,297	-0.19%
2023/05/26	10	32.61	0	0.00	32.05	10	4,943	0.20%
2023/05/25	27	32.42	36	32.53	32.65	-9	4,861	-0.19%
2023/05/24	1	31.30	5	31.06	31.35	-4	4,635	-0.09%
2023/05/23	0	0.00	16	30.74	30.95	-16	4,611	-0.35%
2023/05/22	3	30.37	10	30.42	30.10	-7	4,612	-0.15%
2023/05/19	3	29.67	11	29.87	29.50	-8	4,557	-0.18%
2023/05/18	3	29.33	2	29.45	29.40	1	4,489	0.02%
2023/05/17	6	29.33	14	29.36	29.30	-8	4,463	-0.18%
2023/05/16	0	0.00	2	28.73	28.70	-2	4,410	-0.05%
2023/05/15	4	28.31	5	28.40	28.25	-1	4,382	-0.02%
2023/05/12	2	28.60	3	28.67	28.60	-1	4,397	-0.02%
2023/05/11	17	28.50	5	28.24	28.30	12	4,428	0.27%
2023/05/10	4	28.89	2	28.98	29.20	2	4,405	0.05%
2023/05/09	8.5	28.96	1	29.55	28.65	7.5	4,363	0.17%
2023/05/08	54	30.21	23	29.84	29.35	31	4,261	0.73%
2023/05/05	5	32.39	6	32.28	32.60	-1	3,986	-0.03%
2023/05/04	9	31.50	11	31.73	31.85	-2	3,887	-0.05%
2023/05/03	2	31.65	0	0.00	31.50	2	3,882	0.05%
2023/05/02	7	31.87	1	31.90	31.75	6	3,932	0.15%
2023/04/28	2	31.65	9	31.71	31.70	-7	3,923	-0.18%
2023/04/27	5	31.08	12	31.28	31.20	-7	3,894	-0.18%
2023/04/26	7	30.90	15	30.98	30.90	-8	3,868	-0.21%
2023/04/25	16	31.08	9	31.28	30.90	7	3,856	0.18%
2023/04/24	4	31.40	18	31.30	31.35	-14	3,790	-0.37%
2023/04/21	9	31.03	19	31.59	31.35	-10	3,767	-0.27%
2023/04/20	17	31.61	2	31.75	31.10	15	3,674	0.41%
2023/04/19	17	32.26	26	32.31	32.05	-9	3,592	-0.25%
2023/04/18	4	31.18	27	31.59	31.50	-23	3,436	-0.67%
2023/04/17	52	31.78	5	31.95	31.50	47	3,365	1.40%
2023/04/14	4	30.96	9	31.08	31.20	-5	3,253	-0.15%
2023/04/13	31	31.23	28	31.37	31.20	3	3,171	0.09%
2023/04/12	5	30.34	6	30.57	30.40	-1	3,006	-0.03%
2023/04/11	9	30.39	3	30.70	30.20	6	2,980	0.20%
2023/04/10	4	30.35	10	30.35	30.70	-6	2,917	-0.21%
2023/04/07	4	30.10	5	30.08	29.90	-1	2,834	-0.04%
2023/03/31	4	29.25	2	29.05	29.05	2	2,708	0.07%
2023/03/30	10	29.36	8	29.41	29.50	2	2,665	0.08%
2023/03/28	0	0.00	3	28.85	28.65	-3	2,550	-0.12%
2023/03/27	3	29.33	2	29.35	29.30	1	2,527	0.04%
2023/03/24	4	29.20	0	0.00	29.15	4	2,521	0.16%
2023/03/23	0	0.00	3	29.35	29.35	-3	2,499	-0.12%
2023/03/22	13	29.86	3	30.10	29.35	10	2,487	0.40%
2023/03/21	5	29.54	0	0.00	29.50	5	2,414	0.21%
2023/03/20	4	29.50	0	0.00	29.45	4	2,387	0.17%
2023/03/17	5	28.53	19	29.00	29.10	-14	2,415	-0.58%
2023/03/16	7	28.36	0	0.00	28.30	7	2,370	0.30%
2023/03/15	5	29.24	14	29.48	29.35	-9	2,328	-0.39%
2023/03/14	2	27.65	9	27.98	28.05	-7	2,136	-0.33%
2023/03/13	4	27.51	4	27.59	27.65	0	2,243	0.00%
2023/03/10	5	28.15	0	0.00	27.75	5	2,264	0.22%
2023/03/09	5	28.80	10	28.95	28.60	-5	2,265	-0.22%
2023/03/08	2	27.85	20	28.06	28.70	-18	2,226	-0.81%
2023/03/07	0	0.00	13	28.10	28.00	-13	2,162	-0.60%
2023/03/06	0	0.00	3	27.70	27.70	-3	2,137	-0.14%
2023/03/03	11	27.57	2	27.75	27.55	9	2,134	0.42%
2023/03/02	4	27.70	2	27.83	27.80	2	2,120	0.09%
2023/03/01	8	27.76	3	27.65	27.65	5	2,139	0.23%
2023/02/24	3	27.67	12	27.60	27.80	-9	2,112	-0.43%
2023/02/23	20	27.96	19	27.95	27.70	1	2,112	0.05%
2023/02/22	6	27.39	8	27.50	27.75	-2	2,077	-0.10%
2023/02/21	10	27.37	0	0.00	27.35	10	2,050	0.49%
2023/02/20	6	27.71	6	27.52	27.65	0	2,045	0.00%
2023/02/17	0	0.00	4	27.06	27.10	-4	1,983	-0.20%
2023/02/16	3	26.65	6	26.84	26.90	-3	1,998	-0.15%
2023/02/15	0	0.00	1	26.40	26.55	-1	2,034	-0.05%
2023/02/14	0	0.00	103	26.46	26.45	-103	2,050	-5.02%	大賣/鉅額交易
2023/02/13	4	26.10	4	26.33	26.35	0	2,074	0.00%
2023/02/10	9	26.52	0	0.00	26.25	9	2,101	0.43%
2023/02/09	4	27.20	1	27.00	27.15	3	2,124	0.14%
2023/02/08	101	26.98	4	26.90	26.80	97	2,102	4.61%	大買/
2023/02/07	0	0.00	3	26.50	26.50	-3	2,095	-0.14%
2023/02/06	1	26.35	2	26.50	26.45	-1	2,117	-0.05%
2023/02/03	3	26.47	1	26.60	26.40	2	2,203	0.09%
2023/02/02	0	0.00	1	26.60	26.60	-1	2,203	-0.05%
2023/02/01	6	26.53	0	0.00	26.50	6	2,228	0.27%
2023/01/31	4	26.29	8	26.53	26.60	-4	2,226	-0.18%
2023/01/30	0	0.00	5	25.90	25.90	-5	2,175	-0.23%
2023/01/13	2	25.25	0	0.00	25.15	2	2,204	0.09%
2023/01/10	6	25.85	0	0.00	25.60	6	2,276	0.26%
2023/01/09	0	0.00	3	25.85	25.85	-3	2,296	-0.13%
2023/01/05	3	25.73	0	0.00	25.50	3	2,394	0.13%
2022/12/29	0	0.00	4	25.43	25.65	-4	2,568	-0.16%
2022/12/28	2	25.90	0	0.00	25.50	2	2,712	0.07%
2022/12/27	5	26.33	60	26.32	26.05	-55	2,795	-1.97%
2022/12/26	8	26.48	0	0.00	26.20	8	2,813	0.28%
2022/12/23	0	0.00	2	25.10	25.45	-2	2,800	-0.07%
2022/12/22	20	25.45	0	0.00	25.25	20	2,834	0.71%
2022/12/20	4	25.10	3	25.00	24.95	1	2,946	0.03%
2022/12/19	44	26.16	0	0.00	25.95	44	2,990	1.47%
2022/12/16	3	26.40	0	0.00	26.30	3	3,026	0.10%
2022/12/14	0	0.00	50	26.54	26.90	-50	3,175	-1.57%
2022/12/13	16	26.71	1	26.85	26.45	15	3,179	0.47%
2022/12/12	36	26.41	1	26.20	26.30	35	3,184	1.10%
2022/12/09	23	26.62	36	27.01	26.70	-13	3,240	-0.40%
2022/12/08	0	0.00	35	26.17	26.35	-35	3,282	-1.07%
2022/12/07	5	26.18	39	26.52	26.00	-34	3,350	-1.01%
2022/12/06	46	26.74	3	26.80	26.95	43	3,346	1.29%
2022/12/05	13	27.33	4	27.34	27.35	9	3,350	0.27%
2022/12/02	3	26.67	0	0.00	26.65	3	3,290	0.09%
2022/12/01	0	0.00	2	26.25	26.15	-2	3,290	-0.06%
2022/11/30	0	0.00	2	25.83	25.95	-2	3,348	-0.06%
2022/11/29	21	25.28	4	25.50	25.55	17	3,456	0.49%
2022/11/28	22	25.39	1	25.60	25.50	21	3,541	0.59%
2022/11/25	4	25.38	4	25.49	25.30	0	3,776	0.00%
2022/11/24	0	0.00	2	25.35	25.35	-2	3,986	-0.05%
2022/11/23	0	0.00	7	25.46	25.55	-7	4,204	-0.17%
2022/11/22	4	25.20	1	25.40	25.00	3	4,259	0.07%
2022/11/21	5	25.56	0	0.00	25.35	5	4,390	0.11%
2022/11/18	0	0.00	6	25.87	25.90	-6	4,731	-0.13%
2022/11/17	0	0.00	7	25.44	25.65	-7	4,772	-0.15%
2022/11/16	8	25.18	2	25.43	25.05	6	4,823	0.12%
2022/11/15	3	25.43	11	25.24	25.50	-8	5,049	-0.16%
2022/11/14	7	24.95	1	25.00	25.05	6	5,353	0.11%
2022/11/11	3	25.10	1	25.20	25.00	2	5,368	0.04%
2022/11/10	0	0.00	5	25.40	25.25	-5	5,353	-0.09%
2022/11/09	1	25.10	10	25.26	25.15	-9	5,595	-0.16%
2022/11/08	2	25.23	1	25.25	24.85	1	5,629	0.02%
2022/11/07	7	25.09	13	24.94	24.90	-6	5,645	-0.11%
2022/11/04	12	25.22	1	25.35	25.40	11	5,672	0.19%
2022/11/03	2	24.60	8	25.01	25.20	-6	5,714	-0.10%
2022/11/02	6	24.88	2	25.00	24.90	4	5,819	0.07%
2022/11/01	18	24.79	4	24.98	24.75	14	5,819	0.24%
2022/10/31	2	23.93	2	24.15	24.15	0	5,742	0.00%
2022/10/28	5	24.13	5	24.06	23.55	0	5,755	0.00%
2022/10/27	0	0.00	2	23.78	24.30	-2	5,750	-0.03%
2022/10/26	2	23.65	0	0.00	23.25	2	5,776	0.03%
2022/10/25	1	24.40	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	0.00	1	24.60	24.40	-1	5,981	-0.02%
2022/10/21	2	24.35	2	24.10	24.05	0	6,047	0.00%
2022/10/20	6	24.57	4	24.48	24.55	2	6,078	0.03%
2022/10/19	7	25.44	1	25.60	25.10	6	6,126	0.10%
2022/10/18	18	25.19	21	25.31	25.30	-3	6,122	-0.05%
2022/10/17	5	24.61	6	24.83	24.90	-1	6,138	-0.02%
2022/10/14	2	25.00	7	25.36	25.45	-5	6,192	-0.08%
2022/10/13	6	25.00	2	24.73	24.05	4	6,267	0.06%
2022/10/12	3	25.62	3	25.98	25.65	0	6,288	0.00%
2022/10/11	8	26.51	3	25.92	25.95	5	6,412	0.08%
2022/10/07	0	0.00	1	27.80	27.90	-1	6,459	-0.02%
2022/10/06	2	28.28	0	0.00	28.25	2	6,597	0.03%
2022/10/05	6	28.94	6	29.43	28.40	0	6,639	0.00%
2022/10/04	1	28.75	3	28.68	28.80	-2	6,554	-0.03%
2022/10/03	3	27.25	0	0.00	27.00	3	6,567	0.05%
2022/09/30	2	27.13	1	27.50	27.50	1	6,597	0.02%
2022/09/29	1	28.20	2	28.15	27.55	-1	6,601	-0.02%
2022/09/28	11	28.27	8	27.41	27.10	3	6,613	0.05%
2022/09/27	2	28.85	0	0.00	29.00	2	6,779	0.03%
2022/09/26	12	29.11	0	0.00	29.25	12	6,818	0.18%
2022/09/23	7	31.26	6	30.58	30.50	1	6,879	0.01%
2022/09/22	0	0.00	19	31.38	31.55	-19	6,956	-0.27%
2022/09/21	6	31.84	35	31.68	31.30	-29	7,035	-0.41%
2022/09/20	0	0.00	2	31.80	31.85	-2	7,069	-0.03%
2022/09/19	4	31.23	5	31.37	31.35	-1	7,233	-0.01%
2022/09/16	8	32.09	0	0.00	31.65	8	7,247	0.11%
2022/09/15	18	33.26	14	33.49	32.50	4	7,191	0.06%
2022/09/14	13	33.05	6	32.40	33.15	7	7,084	0.10%
2022/09/13	12	32.72	0	0.00	32.75	12	7,032	0.17%
2022/09/12	8	33.01	3	33.18	32.65	5	7,037	0.07%
2022/09/08	8	32.76	5	32.86	32.75	3	7,043	0.04%
2022/09/07	3	31.85	0	0.00	32.00	3	7,020	0.04%
2022/09/05	0	0.00	17	32.93	32.55	-17	6,985	-0.24%
2022/09/02	14	32.50	6	32.68	32.50	8	6,875	0.12%
2022/09/01	9	33.28	10	33.30	32.90	-1	6,832	-0.01%
2022/08/31	12	32.80	11	33.20	33.40	1	6,709	0.01%
2022/08/30	15	32.21	1	32.40	32.70	14	6,537	0.21%
2022/08/29	7	30.65	28	30.26	30.70	-21	6,330	-0.33%
2022/08/26	6	31.54	2	31.35	31.15	4	6,281	0.06%
2022/08/25	21	31.98	21	32.32	32.05	0	6,172	0.00%
2022/08/24	0	0.00	1	31.85	31.55	-1	5,839	-0.02%
2022/08/23	14	31.31	12	31.80	31.35	2	5,778	0.03%
2022/08/22	23	31.80	6	32.55	32.25	17	5,735	0.30%
2022/08/19	6	31.98	15	31.56	31.95	-9	5,510	-0.16%
2022/08/18	0	0.00	2	30.15	30.15	-2	5,293	-0.04%
2022/08/17	1	29.75	0	0.00	29.65	1	5,345	0.02%
2022/08/16	18	30.64	10	30.15	29.70	8	5,316	0.15%
2022/08/15	19	30.51	5	30.35	30.50	14	5,074	0.28%
2022/08/12	2	30.20	4	30.05	30.05	-2	5,024	-0.04%
2022/08/11	7	30.16	7	30.05	29.85	0	4,987	0.00%
2022/08/10	1	29.55	6	29.65	29.55	-5	4,904	-0.10%
2022/08/09	7	29.34	2	29.75	29.75	5	4,841	0.10%
2022/08/05	2	28.55	0	0.00	28.75	2	4,676	0.04%
2022/08/02	0	0.00	1	28.55	28.40	-1	4,589	-0.02%
2022/08/01	2	29.95	10	29.50	29.20	-8	4,547	-0.18%
2022/07/29	10	31.33	27	30.57	30.35	-17	4,473	-0.38%
2022/07/28	2	30.65	1	30.40	30.30	1	4,297	0.02%
2022/07/27	1	29.80	1	30.00	29.95	0	4,222	0.00%
2022/07/26	0	0.00	5	30.08	29.80	-5	4,174	-0.12%
2022/07/25	11	29.51	0	0.00	29.60	11	4,101	0.27%
2022/07/22	3	29.83	3	29.70	29.70	0	4,073	0.00%
2022/07/21	2	30.00	1	29.90	29.90	1	4,049	0.02%
2022/07/20	10	30.73	9	30.69	30.35	1	3,972	0.03%
2022/07/19	1	29.90	0	0.00	29.80	1	3,873	0.03%
2022/07/18	2	28.50	2	29.28	29.40	0	3,783	0.00%
2022/07/15	3	27.78	5	28.07	28.00	-2	3,622	-0.06%
2022/07/14	10	27.08	11	27.23	27.70	-1	3,502	-0.03%
2022/07/13	5	25.94	6	26.27	26.95	-1	3,340	-0.03%
2022/07/12	9	26.14	9	26.53	25.75	0	3,264	0.00%
2022/07/11	5	28.50	10	28.56	28.10	-5	3,209	-0.16%
2022/07/08	4	26.85	3	27.22	27.40	1	3,106	0.03%
2022/07/07	1	25.40	1	25.65	25.95	0	3,048	0.00%
2022/07/06	14	26.20	11	26.10	26.05	3	3,015	0.10%
2022/07/05	12	26.61	5	26.27	26.30	7	2,977	0.24%
2022/07/04	0	0.00	2	29.68	29.10	-2	2,754	-0.07%
2022/07/01	9	29.67	25	29.57	28.55	-16	2,680	-0.60%
2022/06/30	1	31.00	1	31.45	30.35	0	2,549	0.00%
2022/06/29	1	30.20	4	30.71	30.95	-3	2,437	-0.12%
2022/06/28	4	30.21	8	30.04	30.65	-4	2,326	-0.17%
2022/06/27	3	28.60	41	29.81	30.05	-38	2,151	-1.77%
2022/06/24	0	0.00	1	28.50	28.00	-1	1,970	-0.05%
2022/06/22	1	28.25	1	27.50	27.40	0	1,922	0.00%
2022/06/17	0	0.00	1	28.15	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	1	28.25	27.10	-1	1,801	-0.06%
2022/06/14	8	27.88	10	28.10	28.15	-2	1,842	-0.11%
2022/06/13	2	27.85	4	28.00	28.00	-2	1,803	-0.11%
2022/06/10	11	27.80	1	27.90	28.00	10	1,773	0.56%
2022/06/09	1	27.85	21	27.84	27.75	-20	1,728	-1.16%
2022/06/08	0	0.00	3	27.32	27.10	-3	1,609	-0.19%
2022/06/02	0	0.00	6	26.73	26.65	-6	1,661	-0.36%
2022/06/01	1	26.45	3	26.47	26.45	-2	1,660	-0.12%
2022/05/31	4	26.36	3	26.40	26.40	1	1,677	0.06%
2022/05/30	0	0.00	3	26.25	26.50	-3	1,671	-0.18%
2022/05/27	3	25.80	0	0.00	25.80	3	1,647	0.18%
2022/05/26	0	0.00	2	26.30	25.90	-2	1,705	-0.12%
2022/05/25	5	25.95	0	0.00	25.40	5	1,690	0.30%
2022/05/20	0	0.00	1	24.60	24.60	-1	1,850	-0.05%
2022/05/19	0	0.00	1	24.20	24.40	-1	1,891	-0.05%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/17	0	0.00	2	23.65	23.90	-2	2,300	-0.09%
2022/05/16	1	23.35	3	23.37	23.05	-2	2,347	-0.09%
2022/05/13	0	0.00	1	23.00	22.90	-1	2,360	-0.04%
2022/05/12	0	0.00	4	22.88	22.50	-4	2,377	-0.17%
2022/05/11	4	23.20	0	0.00	23.30	4	2,385	0.17%
2022/05/10	3	23.13	1	23.00	23.15	2	2,401	0.08%
2022/05/06	0	0.00	3	23.60	23.50	-3	2,422	-0.12%
2022/05/05	1	24.10	5	24.00	24.00	-4	2,439	-0.16%
2022/04/29	5	23.50	0	0.00	23.35	5	2,523	0.20%
2022/04/28	1	23.25	0	0.00	23.30	1	2,606	0.04%
2022/04/27	5	22.92	0	0.00	23.00	5	2,652	0.19%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/25	0	0.00	18	23.84	23.85	-18	2,750	-0.65%
2022/04/22	2	24.35	2	24.00	24.25	0	2,824	0.00%
2022/04/21	0	24.90	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	0.00	3	24.35	24.65	-3	2,886	-0.10%
2022/04/19	0	0.00	5	24.25	24.20	-5	2,922	-0.17%
2022/04/18	5	24.19	0	0.00	24.10	5	2,987	0.17%
2022/04/15	0	0.00	1	24.60	24.60	-1	3,125	-0.03%
2022/04/11	1	24.85	80	24.35	24.35	-79	3,562	-2.22%
2022/04/08	4	25.01	195	25.02	25.20	-191	3,899	-4.90%	大賣/鉅額交易
2022/04/07	0	25.55	0	0.00	24.90	0	3,985	0.00%
2022/04/06	0	0.00	7	25.89	25.80	-7	4,275	-0.16%
2022/04/01	5	25.84	1	25.80	25.90	4	4,586	0.09%
2022/03/31	5	26.36	0	0.00	26.05	5	4,630	0.11%
2022/03/30	0	0.00	4	26.43	26.40	-4	4,643	-0.09%
2022/03/29	6	26.13	10	26.20	26.00	-4	4,668	-0.09%
2022/03/28	4	26.00	25	25.97	26.15	-21	4,657	-0.45%
2022/03/25	0	0.00	2	26.80	26.25	-2	4,658	-0.04%
2022/03/24	1	26.65	4	26.55	26.65	-3	4,645	-0.06%
2022/03/22	0	0.00	21	26.27	26.40	-21	4,742	-0.44%
2022/03/21	5	26.35	4	26.35	26.20	1	4,789	0.02%
2022/03/18	7	26.20	1	26.50	26.30	6	4,784	0.13%
2022/03/17	11	26.46	2	26.50	26.20	9	4,800	0.19%
2022/03/16	0	0.00	3	25.55	25.55	-3	4,697	-0.06%
2022/03/15	0	0.00	1	25.25	25.00	-1	4,713	-0.02%
2022/03/11	0	0.00	3	25.55	25.70	-3	4,739	-0.06%
2022/03/10	3	25.72	21	25.50	25.80	-18	4,732	-0.38%
2022/03/09	18	24.87	6	24.85	24.70	12	4,690	0.26%
2022/03/08	12	24.19	0	0.00	23.55	12	4,670	0.26%
2022/03/07	8	24.88	0	0.00	24.80	8	4,639	0.17%
2022/03/04	2	25.90	6	26.23	25.85	-4	4,632	-0.09%
2022/03/03	6	26.05	5	25.80	25.80	1	4,610	0.02%
2022/03/01	5	26.00	4	25.90	26.00	1	4,646	0.02%
2022/02/25	10	25.55	1	25.35	25.60	9	4,582	0.20%
2022/02/24	20	26.31	8	26.28	25.90	12	4,501	0.27%
2022/02/23	11	26.47	6	26.42	26.85	5	4,378	0.11%
2022/02/22	1	25.95	11	26.10	25.85	-10	4,351	-0.23%
2022/02/21	1	26.65	0	0.00	26.55	1	4,480	0.02%
2022/02/18	34	26.99	26	27.22	27.20	8	4,619	0.17%
2022/02/17	21	27.20	14	26.84	26.70	7	4,659	0.15%
2022/02/16	8	25.96	3	25.98	25.85	5	4,741	0.11%
2022/02/15	0	0.00	1	26.05	26.05	-1	4,714	-0.02%
2022/02/14	0	0.00	1	26.20	26.10	-1	4,724	-0.02%
2022/02/11	3	27.00	2	26.85	26.70	1	4,727	0.02%
2022/02/10	2	26.80	0	0.00	26.40	2	4,743	0.04%
2022/02/09	2	26.95	0	0.00	26.80	2	4,748	0.04%
2022/02/08	3	26.80	0	0.00	26.75	3	4,760	0.06%
2022/01/25	1	26.00	0	0.00	26.00	1	5,008	0.02%
2022/01/24	4	26.75	0	0.00	26.80	4	5,185	0.08%
2022/01/21	5	26.62	10	26.89	27.10	-5	5,563	-0.09%
2022/01/20	3	27.33	0	0.00	27.30	3	5,529	0.05%
2022/01/19	0	0.00	13	27.98	27.95	-13	5,495	-0.24%
2022/01/18	2	27.85	0	0.00	27.35	2	5,466	0.04%
2022/01/17	13	27.75	2	27.75	27.85	11	5,477	0.20%
2022/01/14	3	26.93	1	26.85	26.85	2	5,425	0.04%
2022/01/13	5	28.15	3	28.15	27.70	2	5,414	0.04%
2022/01/12	4	28.50	15	27.70	28.05	-11	5,417	-0.20%
2022/01/11	5	28.70	1	28.50	28.45	4	5,429	0.07%
2022/01/10	0	0.00	3	28.65	28.70	-3	5,401	-0.06%
2022/01/07	2	27.55	2	27.65	27.55	0	5,316	0.00%
2022/01/06	2	28.45	1	28.40	28.50	1	5,372	0.02%
2022/01/05	0	0.00	10	29.40	28.80	-10	5,455	-0.18%
2022/01/04	17	29.70	2	29.55	29.30	15	5,337	0.28%
2022/01/03	48	29.15	27	29.51	28.50	21	5,174	0.41%
2021/12/30	1	28.60	7	28.45	28.40	-6	4,886	-0.12%
2021/12/29	46	28.46	41	28.10	28.55	5	4,837	0.10%
2021/12/28	84	27.68	19	28.26	28.40	65	4,602	1.41%
2021/12/27	50	26.96	2	27.23	27.00	48	4,368	1.10%
2021/12/23	10	26.70	0	0.00	26.45	10	4,643	0.22%
2021/12/22	5	26.30	0	0.00	26.20	5	4,880	0.10%
2021/12/16	3	27.13	0	0.00	26.65	3	6,068	0.05%
2021/12/14	10	26.30	0	0.00	26.05	10	5,917	0.17%
2021/12/10	1	26.10	5	26.65	26.40	-4	5,943	-0.07%
2021/12/09	1	26.30	0	0.00	25.90	1	5,921	0.02%
2021/12/08	0	0.00	1	25.85	25.60	-1	5,915	-0.02%
2021/12/03	2	26.60	0	0.00	26.35	2	6,066	0.03%
2021/12/01	5	26.20	0	0.00	26.40	5	6,112	0.08%
2021/11/29	4	26.20	1	25.70	26.25	3	6,314	0.05%
2021/11/26	4	25.88	7	26.06	26.30	-3	6,328	-0.05%
2021/11/25	0	0.00	11	26.97	26.75	-11	6,335	-0.17%
2021/11/24	11	26.80	0	0.00	26.75	11	6,483	0.17%
2021/11/23	4	27.00	0	0.00	26.85	4	6,563	0.06%
2021/11/22	1	27.50	1	27.15	27.00	0	6,577	0.00%
2021/11/19	4	27.45	0	27.50	26.95	4	6,592	0.06%
2021/11/18	170	28.56	4	27.25	27.45	166	6,548	2.53%	大買/鉅額交易
2021/11/17	1	28.85	1	28.70	29.00	0	6,373	0.00%
2021/11/16	9	28.64	4	28.03	28.25	5	6,195	0.08%
2021/11/15	2	27.95	23	27.90	28.25	-21	5,960	-0.35%
2021/11/12	0	0.00	2	26.70	26.50	-2	5,685	-0.04%
2021/11/11	1	27.40	1	26.85	26.80	0	5,688	0.00%
2021/11/10	0	0.00	1	27.30	26.95	-1	5,694	-0.02%
2021/11/09	1	26.70	0	0.00	26.65	1	5,720	0.02%
2021/11/05	1	26.80	6	27.17	27.15	-5	5,782	-0.09%
2021/11/04	5	27.74	6	27.64	27.20	-1	5,946	-0.02%
2021/11/02	15	27.03	0	0.00	26.60	15	6,019	0.25%
2021/11/01	20	27.95	27	28.07	27.65	-7	5,992	-0.12%
2021/10/29	58	27.51	15	27.82	27.80	43	5,863	0.73%
2021/10/28	5	25.79	3	26.20	26.00	2	5,557	0.04%
2021/10/25	2	26.15	0	0.00	26.40	2	6,066	0.03%
2021/10/22	0	0.00	12	26.00	26.20	-12	6,040	-0.20%
2021/10/21	2	26.50	1	26.90	26.40	1	6,048	0.02%
2021/10/19	12	26.85	0	0.00	26.85	12	6,252	0.19%
2021/10/15	3	27.10	6	26.98	26.90	-3	6,202	-0.05%
2021/10/14	1	27.00	0	0.00	26.55	1	6,182	0.02%
2021/10/13	2	26.98	1	27.35	27.35	1	6,140	0.02%
2021/10/12	1	26.10	0	0.00	26.10	1	6,095	0.02%
2021/10/08	1	26.75	0	0.00	26.30	1	6,217	0.02%
2021/10/06	0	0.00	10	25.81	25.80	-10	6,134	-0.16%
2021/10/05	0	0.00	7	25.26	26.60	-7	6,098	-0.11%
2021/10/04	14	26.65	1	26.45	26.05	13	6,021	0.22%
2021/10/01	2	28.08	5	28.02	26.55	-3	5,962	-0.05%
2021/09/30	4	27.50	2	28.13	27.75	2	5,796	0.03%
2021/09/29	18	29.19	31	28.59	28.30	-13	5,625	-0.23%
2021/09/28	21	28.32	18	28.17	29.15	3	5,360	0.06%
2021/09/27	59	28.64	46	28.92	28.55	13	5,168	0.25%
2021/09/24	29	27.23	37	27.30	27.85	-8	4,704	-0.17%
2021/09/23	6	25.88	1	25.20	26.25	5	4,262	0.12%
2021/09/22	0	0.00	1	24.50	24.50	-1	4,159	-0.02%
2021/09/16	2	25.90	10	25.60	25.50	-8	4,137	-0.19%
2021/09/15	1	25.30	0	0.00	26.50	1	4,097	0.02%
2021/09/14	0	0.00	1	25.05	25.15	-1	4,054	-0.02%
2021/09/13	3	25.77	0	0.00	25.35	3	4,052	0.07%
2021/09/10	2	27.00	62	26.87	26.90	-60	4,047	-1.48%
2021/09/09	1	26.70	1	27.10	27.00	0	4,005	0.00%
2021/09/08	9	27.51	4	27.30	26.35	5	3,970	0.13%
2021/09/07	0	0.00	2	27.00	26.95	-2	3,841	-0.05%
2021/09/06	5	28.00	0	0.00	26.85	5	3,802	0.13%
2021/09/03	13	27.72	22	27.50	27.70	-9	3,735	-0.24%
2021/09/02	1	27.55	1	27.15	26.85	0	3,561	0.00%
2021/09/01	10	26.85	0	0.00	27.15	10	3,490	0.29%
2021/08/31	11	26.19	1	26.80	27.15	10	3,446	0.29%
2021/08/30	11	26.76	3	27.03	26.60	8	3,386	0.24%
2021/08/27	1	25.40	3	25.13	25.35	-2	3,222	-0.06%
2021/08/26	1	24.35	11	24.06	24.20	-10	3,119	-0.32%
2021/08/25	21	23.78	12	23.86	23.85	9	3,083	0.29%
2021/08/24	0	0.00	5	22.76	22.75	-5	3,037	-0.16%
2021/08/19	1	22.40	0	0.00	22.30	1	3,015	0.03%
2021/08/17	1	22.55	0	0.00	22.65	1	2,993	0.03%
2021/08/12	3	24.90	3	25.00	24.90	0	2,906	0.00%
2021/08/11	5	25.00	0	0.00	24.00	5	2,896	0.17%
2021/08/10	46	26.25	0	0.00	25.35	46	2,843	1.62%
2021/08/09	7	28.17	11	28.14	28.15	-4	2,685	-0.15%
2021/08/06	4	28.03	13	27.98	28.15	-9	2,582	-0.35%
2021/08/05	1	27.30	0	0.00	27.30	1	2,479	0.04%
2021/08/04	10	28.15	4	27.90	27.60	6	2,477	0.24%
2021/08/03	5	27.62	5	27.75	28.15	0	2,420	0.00%
2021/08/02	6	28.13	3	28.15	28.10	3	2,336	0.13%
2021/07/30	2	26.40	14	26.23	26.90	-12	2,006	-0.60%
2021/07/29	6	24.98	2	24.63	25.10	4	1,825	0.22%
2021/07/28	2	23.40	0	0.00	23.70	2	1,765	0.11%
2021/07/27	2	23.80	0	0.00	24.30	2	1,782	0.11%
2021/07/26	38	24.64	0	0.00	24.70	38	1,775	2.14%
2021/07/23	23	23.75	11	24.73	25.20	12	1,739	0.69%
2021/07/22	2	23.50	0	0.00	23.30	2	1,567	0.13%
2021/07/21	8	23.90	0	0.00	23.35	8	1,577	0.51%
2021/07/20	3	24.15	6	24.40	24.15	-3	1,581	-0.19%
2021/07/19	2	24.65	10	24.76	24.85	-8	1,566	-0.51%
2021/07/16	13	23.92	8	24.03	23.80	5	1,532	0.33%
2021/07/15	10	24.12	18	24.19	24.50	-8	1,480	-0.54%
2021/07/13	1	22.05	0	0.00	22.05	1	1,368	0.07%
2021/05/28	1	23.10	5	23.05	22.90	-4	2,994	-0.13%
2021/05/26	0	0.00	1	22.70	23.00	-1	3,064	-0.03%
2021/05/20	5	22.20	0	0.00	22.05	5	3,163	0.16%
2021/05/17	0	0.00	3	20.20	19.05	-3	3,249	-0.09%
2021/05/11	1	23.00	0	0.00	23.15	1	3,236	0.03%
2021/05/06	0	0.00	1	24.95	24.65	-1	3,831	-0.03%
2021/05/05	0	0.00	0	25.20	25.05	0	3,852	0.00%
2021/05/03	0	0.00	6	26.54	26.20	-6	3,880	-0.15%
2021/04/29	0	0.00	2	26.95	27.15	-2	3,896	-0.05%
2021/04/23	1	26.30	0	0.00	26.60	1	4,347	0.02%
2021/04/22	26	27.28	2	26.85	26.50	24	4,470	0.54%
2021/04/21	0	0.00	1	27.40	27.35	-1	4,492	-0.02%
2021/04/19	0	0.00	2	27.35	27.35	-2	4,664	-0.04%
2021/04/15	0	0.00	3	27.75	27.95	-3	4,640	-0.06%
2021/04/12	2	29.00	156	28.94	28.60	-154	4,695	-3.28%	大賣/鉅額交易
2021/04/09	2	28.90	31	29.04	29.00	-29	4,678	-0.62%
2021/04/08	154	28.67	6	28.75	28.85	148	4,623	3.20%	大買/鉅額交易
2021/04/07	23	28.05	2	28.00	28.05	21	4,576	0.46%
2021/04/06	23	27.58	2	27.70	27.55	21	4,543	0.46%
2021/04/01	0	0.00	1	27.10	26.90	-1	4,543	-0.02%
2021/03/31	4	26.98	0	0.00	27.20	4	4,545	0.09%
2021/03/30	1	27.40	1	28.40	27.40	0	4,525	0.00%
2021/03/29	1	27.60	2	27.88	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	4	27.60	27.55	-4	4,486	-0.09%
2021/03/25	5	27.08	0	0.00	27.35	5	4,500	0.11%
2021/03/23	1	27.10	0	0.00	27.10	1	4,538	0.02%
2021/03/22	8	28.60	5	28.84	28.45	3	4,594	0.07%
2021/03/19	3	28.48	7	28.66	28.25	-4	4,500	-0.09%
2021/03/18	7	28.73	1	28.25	28.35	6	4,466	0.13%
2021/03/17	12	28.09	0	0.00	27.90	12	4,447	0.27%
2021/03/16	0	0.00	3	27.80	28.25	-3	4,543	-0.07%
2021/03/15	3	27.83	2	28.08	27.85	1	4,656	0.02%
2021/03/10	2	26.25	0	0.00	26.50	2	4,708	0.04%
2021/03/09	1	26.40	5	27.00	26.20	-4	4,746	-0.08%
2021/03/08	7	26.80	1	27.60	27.00	6	4,793	0.13%
2021/03/05	4	27.16	3	27.30	27.60	1	4,795	0.02%
2021/03/04	0	0.00	5	26.69	26.75	-5	4,666	-0.11%
2021/03/02	2	26.40	4	26.33	25.95	-2	4,758	-0.04%
2021/02/26	1	26.00	0	0.00	25.95	1	5,021	0.02%
2021/02/25	0	0.00	3	25.72	25.70	-3	5,065	-0.06%
2021/02/18	1	24.65	0	0.00	25.50	1	6,045	0.02%
2021/02/17	0	0.00	20	24.20	24.25	-20	6,075	-0.33%
2021/02/04	0	0.00	5	23.67	23.50	-5	6,153	-0.08%
2021/02/02	4	23.38	1	22.75	23.60	3	6,271	0.05%
2021/02/01	9	23.12	11	23.43	22.50	-2	6,330	-0.03%
2021/01/29	12	23.60	0	0.00	23.50	12	6,210	0.19%
2021/01/28	12	24.35	3	24.28	23.55	9	6,283	0.14%
2021/01/27	4	23.39	3	23.35	23.60	1	6,041	0.02%
2021/01/26	1	23.05	5	23.60	22.80	-4	6,145	-0.07%
2021/01/25	1	23.30	0	0.00	23.55	1	6,259	0.02%
2021/01/22	1	23.30	2	23.35	24.00	-1	6,440	-0.02%
2021/01/21	0	0.00	1	23.55	24.00	-1	6,597	-0.02%
2021/01/20	0	0.00	2	23.48	23.50	-2	7,039	-0.03%
2021/01/19	15	24.72	9	24.58	24.45	6	7,090	0.08%
2021/01/18	13	22.09	1	25.20	25.65	12	7,289	0.16%
2021/01/15	2	24.93	0	0.00	24.50	2	7,472	0.03%
2021/01/14	1	26.15	5	26.25	26.10	-4	7,616	-0.05%
2021/01/13	4	26.20	1	26.00	26.00	3	7,644	0.04%
2021/01/12	5	27.74	1	27.35	27.25	4	7,628	0.05%
2021/01/07	0	0.00	1	29.40	29.40	-1	8,027	-0.01%
2021/01/06	1	28.70	1	30.60	29.15	0	8,239	0.00%
2021/01/05	5	30.25	16	30.46	30.55	-11	8,375	-0.13%
2021/01/04	13	30.67	2	30.45	30.50	11	8,670	0.13%
2020/12/31	5	29.80	0	0.00	30.15	5	8,758	0.06%
2020/12/30	6	30.33	1	30.05	30.05	5	8,843	0.06%
2020/12/28	1	29.70	0	0.00	30.15	1	9,367	0.01%
2020/12/25	0	0.00	2	29.50	29.20	-2	9,453	-0.02%
2020/12/24	1	29.35	0	0.00	29.40	1	9,529	0.01%
2020/12/22	3	28.75	3	29.15	28.25	0	10,782	0.00%
2020/12/21	1	29.00	0	0.00	29.30	1	11,007	0.01%
2020/12/17	0	0.00	15	29.67	29.65	-15	11,127	-0.13%
2020/12/16	0	0.00	72	30.82	30.15	-72	11,178	-0.64%
2020/12/14	6	29.20	3	29.05	29.20	3	11,272	0.03%
2020/12/11	6	28.96	5	29.50	29.15	1	11,322	0.01%
2020/12/10	40	29.63	21	29.85	29.70	19	11,414	0.17%
2020/12/09	21	29.92	37	30.32	30.75	-16	11,468	-0.14%
2020/12/08	20	29.08	6	29.12	29.00	14	11,434	0.12%
2020/12/07	15	28.16	1	29.00	28.90	14	11,492	0.12%
2020/12/04	0	0.00	11	28.69	28.60	-11	11,589	-0.09%
2020/12/03	9	28.56	1	29.10	28.80	8	11,760	0.07%
2020/12/02	11	28.43	0	0.00	28.45	11	11,930	0.09%
2020/12/01	26	28.50	15	29.17	29.35	11	12,367	0.09%
2020/11/30	9	28.73	0	0.00	28.60	9	12,822	0.07%
2020/11/27	4	29.03	3	28.90	29.15	1	13,012	0.01%
2020/11/26	16	29.68	5	29.45	29.45	11	13,112	0.08%
2020/11/25	13	28.60	12	28.63	29.40	1	13,214	0.01%
2020/11/24	5	30.80	5	30.58	30.50	0	13,074	0.00%
2020/11/23	6	30.79	1	30.80	30.80	5	13,164	0.04%
2020/11/20	2	31.28	12	31.64	30.80	-10	13,861	-0.07%
2020/11/19	38	31.09	33	31.32	31.00	5	13,900	0.04%
2020/11/18	12	32.74	1	35.95	32.55	11	13,522	0.08%
2020/11/17	1	36.35	7	36.51	36.15	-6	13,395	-0.04%
2020/11/16	4	36.78	2	36.38	36.80	2	13,678	0.01%
2020/11/12	3	36.02	7	36.02	36.15	-4	14,144	-0.03%
2020/11/11	6	36.38	0	0.00	36.90	6	14,467	0.04%
2020/11/10	2	36.15	2	36.95	36.15	0	14,618	0.00%
2020/11/09	6	37.42	11	37.22	37.25	-5	14,931	-0.03%
2020/11/06	2	36.15	1	36.75	36.15	1	15,233	0.01%
2020/11/04	3	36.90	17	36.97	36.80	-14	15,893	-0.09%
2020/11/03	11	36.39	5	36.54	37.20	6	16,057	0.04%
2020/11/02	3	36.57	4	36.81	36.10	-1	16,099	-0.01%
2020/10/30	30	37.59	7.4	37.24	36.55	22.6	16,172	0.14%
2020/10/29	3	37.95	11	36.57	37.95	-8	16,032	-0.05%
2020/10/28	28	37.61	46	37.86	37.05	-18	15,940	-0.11%
2020/10/27	12	36.31	7	35.93	36.85	5	15,541	0.03%
2020/10/26	7	36.11	24.1	36.14	36.30	-17.1	15,581	-0.11%
2020/10/23	13	34.04	38	34.92	36.00	-25	15,291	-0.16%
2020/10/22	8	33.16	6	33.81	33.00	2	14,867	0.01%
2020/10/21	0	0.00	2	32.58	33.00	-2	14,600	-0.01%
2020/10/20	1	32.40	2	32.45	32.40	-1	14,543	-0.01%
2020/10/19	6	32.70	9	32.95	32.65	-3	14,460	-0.02%
2020/10/16	21	33.24	9	33.98	33.15	12	14,423	0.08%
2020/10/15	11	33.07	15	33.10	33.15	-4	14,187	-0.03%
2020/10/14	38	32.85	33	32.73	32.30	5	14,049	0.04%
2020/10/13	38	31.81	36	32.25	31.75	2	13,853	0.01%
2020/10/12	36	31.44	37	31.30	32.20	-1	13,665	-0.01%
2020/10/08	3	30.18	3	30.15	30.00	0	13,393	0.00%
2020/10/07	5	30.09	10	29.96	30.00	-5	13,332	-0.04%
2020/10/06	40	30.38	39	30.68	29.90	1	13,297	0.01%
2020/10/05	8	29.59	41	29.53	29.60	-33	13,095	-0.25%
2020/09/30	2	27.83	3	27.97	28.30	-1	13,009	-0.01%
2020/09/29	7	27.82	7	27.90	27.60	0	12,981	0.00%
2020/09/28	5	27.89	5	27.67	28.15	0	13,018	0.00%
2020/09/25	106	29.83	119	30.58	27.15	-13	12,999	-0.10%	大買/大賣/
2020/09/24	13	28.80	39	28.83	29.00	-26	11,943	-0.22%
2020/09/23	20	28.06	31	28.16	28.20	-11	11,760	-0.09%
2020/09/22	0	0.00	13	27.03	27.95	-13	11,712	-0.11%
2020/09/21	3	28.10	5	28.00	27.80	-2	11,732	-0.02%
2020/09/18	20	28.05	12	28.21	28.20	8	11,688	0.07%
2020/09/17	20	27.15	32	27.81	28.10	-12	11,712	-0.10%
2020/09/16	1	26.65	2	26.68	26.80	-1	11,571	-0.01%
2020/09/15	12	26.92	7	27.19	26.50	5	11,517	0.04%
2020/09/14	43	25.53	26	26.01	26.15	17	11,405	0.15%
2020/09/11	15	26.67	22	26.77	26.00	-7	11,235	-0.06%
2020/09/10	10	27.20	5	27.47	26.90	5	11,123	0.04%
2020/09/09	65	27.61	56	27.85	27.50	9	11,045	0.08%
2020/09/08	38	27.47	22	27.48	27.10	16	10,906	0.15%
2020/09/07	39	28.92	10	29.49	28.70	29	10,716	0.27%
2020/09/04	73	28.43	64	28.48	29.60	9	10,534	0.09%
2020/09/03	13	28.62	27	29.76	29.00	-14	10,036	-0.14%
2020/09/02	25	27.91	46	27.76	28.00	-21	9,499	-0.22%
2020/09/01	25	27.10	9	27.68	27.00	16	9,447	0.17%
2020/08/31	4	26.81	25	27.06	27.20	-21	9,337	-0.22%
2020/08/28	29	26.11	19	26.43	26.50	10	9,153	0.11%
2020/08/27	4	25.71	7	25.73	25.75	-3	9,005	-0.03%
2020/08/26	30	26.36	15	26.54	25.75	15	8,866	0.17%
2020/08/25	2	25.28	42	25.37	26.05	-40	8,134	-0.49%
2020/08/24	0	0.00	10	23.20	23.70	-10	8,044	-0.12%
2020/08/21	35	23.76	23	24.06	23.50	12	7,980	0.15%
2020/08/20	59	23.80	3	24.00	23.40	56	7,820	0.72%
2020/08/19	20	25.89	14	26.21	25.90	6	7,567	0.08%
2020/08/18	29	25.72	19	25.54	25.80	10	7,345	0.14%
2020/08/17	21	25.31	8	24.99	25.10	13	7,016	0.19%
2020/08/14	23	24.07	8	24.24	24.15	15	6,639	0.23%
2020/08/13	7	24.67	8	23.73	23.85	-1	6,448	-0.02%
2020/08/12	7	22.79	24	23.60	24.00	-17	6,039	-0.28%
2020/08/11	30	22.45	36	23.55	21.90	-6	5,662	-0.11%
2020/08/10	0	0.00	51	22.67	22.85	-51	4,937	-1.03%
2020/08/07	22	19.51	38	20.36	20.80	-16	4,861	-0.33%
2020/08/06	21	19.37	23	19.53	19.35	-2	4,793	-0.04%
2020/08/05	5	19.26	88	19.30	19.30	-83	4,725	-1.76%
2020/08/04	4	18.45	0	0.00	18.55	4	4,700	0.09%
2020/08/03	3	18.22	7	18.18	18.30	-4	4,731	-0.08%
2020/07/31	4	18.08	7	18.03	17.95	-3	4,808	-0.06%
2020/07/30	34	18.07	13	18.41	17.95	21	4,948	0.42%
2020/07/29	10	16.60	80	16.88	17.00	-70	4,785	-1.46%
2020/07/28	25	16.56	0	0.00	16.25	25	4,737	0.53%
2020/07/27	45	16.43	0	0.00	16.20	45	4,736	0.95%
2020/07/23	0	0.00	5	17.00	16.80	-5	4,757	-0.11%
2020/07/22	3	16.40	62	16.05	16.70	-59	4,742	-1.24%
2020/07/21	1	15.90	0	0.00	15.75	1	4,643	0.02%
2020/07/20	1	15.75	50	15.80	15.75	-49	4,638	-1.06%
2020/07/17	50	15.70	0	0.00	15.50	50	4,627	1.08%
2020/07/16	0	0.00	50	15.90	16.10	-50	4,610	-1.08%
2020/07/15	57	15.71	0	0.00	15.70	57	4,578	1.24%
2020/07/14	10	15.80	17	15.84	15.70	-7	4,630	-0.15%
2020/07/13	21	16.27	7	16.55	16.35	14	4,586	0.31%
2020/07/10	5	16.68	2	16.90	16.60	3	4,545	0.07%
2020/07/09	7	18.71	12	18.68	18.65	-5	4,420	-0.11%
2020/07/08	3	18.98	0	0.00	18.90	3	4,246	0.07%
2020/07/07	115	19.01	5	18.95	18.95	110	4,145	2.65%	大買/鉅額交易
2020/07/06	13.5	19.24	15	19.30	19.40	-1.5	4,033	-0.04%
2020/07/03	62	18.82	58	18.99	18.80	4	3,932	0.10%
2020/07/02	2	18.28	51	18.30	18.35	-49	3,850	-1.27%
2020/07/01	55	18.10	171	18.30	18.10	-116	3,798	-3.05%	大賣/鉅額交易
2020/06/30	201	17.95	365	18.09	18.05	-164	3,765	-4.36%	大買/大賣/鉅額交易
2020/06/29	18	17.71	8	17.75	17.80	10	3,688	0.27%
2020/06/24	38	17.64	86	17.61	17.65	-48	3,654	-1.31%
2020/06/23	0	0.00	2	17.25	17.15	-2	3,535	-0.06%
2020/06/19	7	17.36	2	17.40	17.35	5	3,554	0.14%
2020/06/18	3	17.25	0	0.00	17.25	3	3,587	0.08%
2020/06/17	2	17.15	0	0.00	17.10	2	3,611	0.06%
2020/06/16	0	0.00	2	17.15	17.10	-2	3,666	-0.05%
2020/06/15	5	16.96	1	16.85	16.95	4	3,718	0.11%
2020/06/12	10	16.65	35	16.56	16.70	-25	3,732	-0.67%
2020/06/11	20	17.19	5	16.95	16.85	15	3,736	0.40%
2020/06/10	55	17.40	16	17.37	17.35	39	3,742	1.04%
2020/06/09	0	0.00	13	17.75	17.55	-13	3,811	-0.34%
2020/06/08	323	17.85	197	17.97	17.85	126	3,848	3.27%	大買/大賣/鉅額交易
2020/06/05	10	17.50	1	17.60	17.55	9	3,677	0.24%
2020/06/04	0	0.00	6	17.33	17.35	-6	3,669	-0.16%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	2	17.25	3	17.35	17.30	-1	3,723	-0.03%
2020/06/01	3	17.35	15	17.30	17.30	-12	3,836	-0.31%
2020/05/29	49	17.41	53	17.54	17.35	-4	3,982	-0.10%
2020/05/28	0	0.00	1	16.95	16.90	-1	3,864	-0.03%
2020/05/27	0	0.00	4	17.23	17.15	-4	3,917	-0.10%
2020/05/26	43	17.40	46	17.57	17.20	-3	3,978	-0.08%
2020/05/25	5	16.90	0	0.00	17.10	5	3,901	0.13%
2020/05/22	0	0.00	2	16.90	16.80	-2	3,909	-0.05%
2020/05/21	4	16.89	3	16.87	16.85	1	3,920	0.03%
2020/05/19	33	16.85	141	17.02	16.85	-108	4,070	-2.65%	大賣/鉅額交易
2020/05/18	58	17.04	57	16.98	16.85	1	4,128	0.02%
2020/05/15	34	16.68	21	16.80	16.85	13	4,230	0.31%
2020/05/14	56	17.02	30	17.08	17.05	26	4,336	0.60%
2020/05/13	20	17.37	65	17.08	17.35	-45	4,454	-1.01%
2020/05/12	135	16.71	0	0.00	16.75	135	4,257	3.17%	大買/鉅額交易
2020/05/11	284	17.74	5	18.03	17.50	279	4,161	6.70%	大買/鉅額交易
2020/05/08	0	0.00	23	17.33	17.30	-23	3,963	-0.58%
2020/05/07	11	17.18	7	17.11	17.40	4	3,873	0.10%
2020/05/06	11	16.91	15	16.68	16.95	-4	3,715	-0.11%
2020/04/30	0	0.00	2	15.25	15.35	-2	3,546	-0.06%
2020/04/29	4	15.53	0	0.00	15.35	4	3,549	0.11%
2020/04/28	5	15.38	12	15.33	15.50	-7	3,573	-0.20%
2020/04/23	2	14.50	0	0.00	14.50	2	3,748	0.05%
2020/04/20	100	15.00	0	0.00	14.85	100	3,839	2.60%
2020/04/14	6	14.60	2	14.55	14.55	4	4,053	0.10%
2020/04/08	0	0.00	1	14.35	14.50	-1	4,304	-0.02%
2020/04/01	1	14.30	2	14.23	14.50	-1	4,451	-0.02%
2020/03/31	0	0.00	10	14.00	13.95	-10	4,419	-0.23%
2020/03/26	1	13.90	0	0.00	14.05	1	4,352	0.02%
2020/03/24	11	13.88	11	13.98	14.00	0	4,310	0.00%
2020/03/19	15	13.00	15	12.75	12.75	0	4,143	0.00%
2020/03/12	6	15.21	6	15.49	15.15	0	3,859	0.00%
2020/03/11	0	0.00	17	16.00	15.95	-17	3,778	-0.45%
2020/03/09	5	16.35	0	0.00	15.95	5	3,708	0.13%
2020/03/06	3	16.75	20	16.71	16.75	-17	3,635	-0.47%
2020/03/05	18	17.15	1	17.25	16.95	17	3,607	0.47%
2020/03/04	12	16.85	13	16.64	17.00	-1	3,478	-0.03%
2020/03/03	10	16.18	0	0.00	16.10	10	3,298	0.30%
2020/03/02	6	15.58	20	15.60	15.90	-14	3,272	-0.43%
2020/02/27	0	0.00	14	16.30	15.75	-14	3,226	-0.43%
2020/02/26	0	0.00	129	16.68	16.65	-129	3,145	-4.10%	大賣/鉅額交易
2020/02/25	0	0.00	1	16.85	16.80	-1	3,109	-0.03%
2020/02/24	15	16.50	0	0.00	16.70	15	3,081	0.49%
2020/02/21	53	17.21	1	17.00	16.90	52	3,048	1.71%
2020/02/20	110	17.58	15	17.90	17.50	95	2,987	3.18%	大買/
2020/02/19	5	17.15	0	0.00	17.10	5	2,859	0.17%
2020/02/18	8	17.38	11	17.27	17.20	-3	2,789	-0.11%
2020/02/17	19	17.14	5	16.95	17.20	14	2,656	0.53%
2020/02/14	9	16.63	20	16.74	16.75	-11	2,508	-0.44%
2020/02/12	8	15.77	3	15.90	15.75	5	2,368	0.21%
2020/02/11	10	15.70	0	0.00	15.80	10	2,364	0.42%
2020/02/07	0	0.00	3	15.70	15.60	-3	2,484	-0.12%
2020/02/06	0	0.00	8	15.77	15.95	-8	2,732	-0.29%
2020/02/05	20	15.80	5	15.70	15.50	15	2,700	0.56%
2020/02/03	0	0.00	1	15.50	15.80	-1	2,657	-0.04%
2020/01/31	27	15.91	1	15.80	15.70	26	2,627	0.99%
2020/01/20	6	17.19	6	17.30	17.15	0	2,514	0.00%
2020/01/17	1	17.10	39	16.97	16.95	-38	2,533	-1.50%
2020/01/16	2	16.65	5	16.71	16.75	-3	2,453	-0.12%
2020/01/15	2	16.60	23	16.74	16.60	-21	2,449	-0.86%
2020/01/14	53	16.65	5	16.60	16.55	48	2,432	1.97%
2020/01/13	34	16.67	50	16.86	16.75	-16	2,436	-0.66%
2020/01/10	10	16.40	5	16.44	16.30	5	2,313	0.22%
2020/01/09	28	16.03	22	16.13	16.00	6	2,221	0.27%
2020/01/08	40	15.85	40	16.00	15.90	0	2,195	0.00%
2020/01/07	26	15.89	11	16.00	16.05	15	2,187	0.69%
2020/01/03	0	0.00	1	15.75	15.95	-1	2,108	-0.05%
2020/01/02	1	16.20	34	16.12	16.20	-33	2,077	-1.59%
2019/12/31	12	15.90	0	0.00	15.85	12	1,981	0.61%
2019/12/30	23	15.85	7	15.84	15.85	16	1,928	0.83%
2019/12/27	0	0.00	2	15.10	14.95	-2	1,765	-0.11%
2019/12/26	0	0.00	12	15.00	14.95	-12	1,760	-0.68%
2019/12/25	0	0.00	10	14.95	14.90	-10	1,768	-0.57%
2019/12/23	5	14.90	0	0.00	14.90	5	1,829	0.27%
2019/12/20	1	15.15	10	15.20	15.05	-9	1,837	-0.49%
2019/12/10	5	14.95	0	0.00	14.95	5	2,150	0.23%
2019/12/04	3	14.70	0	0.00	14.65	3	2,246	0.13%
2019/12/02	1	14.75	0	0.00	14.70	1	2,406	0.04%
2019/11/28	0	0.00	10	15.05	15.00	-10	2,518	-0.40%
2019/11/26	2	15.10	0	0.00	15.10	2	2,723	0.07%
2019/11/22	0	0.00	10	15.00	15.00	-10	2,787	-0.36%
2019/11/20	12	14.92	0	0.00	14.75	12	3,010	0.40%
2019/11/19	0	0.00	1	14.95	15.00	-1	3,622	-0.03%
2019/11/15	0	0.00	5	15.10	15.05	-5	4,007	-0.12%
2019/11/14	2	15.05	0	0.00	14.90	2	4,015	0.05%
2019/11/13	12	15.12	0	0.00	15.10	12	4,032	0.30%
2019/11/12	0	0.00	4	15.15	15.20	-4	4,098	-0.10%
2019/11/11	4	15.40	5	15.45	15.05	-1	4,217	-0.02%
2019/11/08	16	15.71	3	15.70	15.60	13	4,211	0.31%
2019/11/07	46	15.85	23	15.99	15.70	23	4,215	0.55%
2019/11/06	11	16.28	9	16.28	16.20	2	4,152	0.05%
2019/11/05	4	16.03	90	16.04	16.25	-86	4,060	-2.12%
2019/11/04	10	15.60	0	0.00	15.60	10	3,800	0.26%
2019/11/01	10	15.45	0	0.00	15.50	10	3,786	0.26%
2019/10/31	10	15.50	10	15.70	15.50	0	3,790	0.00%
2019/10/30	2	15.50	0	0.00	15.55	2	3,789	0.05%
2019/10/29	10	15.60	0	0.00	15.45	10	3,797	0.26%
2019/10/25	36	15.75	33	15.89	15.75	3	3,786	0.08%
2019/10/24	20	15.50	10	15.55	15.50	10	3,765	0.27%
2019/10/23	0	0.00	1	15.70	15.50	-1	3,829	-0.03%
2019/10/21	20	15.80	14	15.75	15.75	6	3,863	0.16%
2019/10/17	2	15.80	20	15.65	15.65	-18	3,808	-0.47%
2019/10/16	12	15.52	0	0.00	15.50	12	3,779	0.32%
2019/10/15	1	15.60	19	15.54	15.50	-18	3,781	-0.48%
2019/10/14	9	15.42	0	0.00	15.35	9	3,729	0.24%
2019/10/09	10	15.00	0	0.00	15.05	10	3,687	0.27%
2019/10/08	8	15.14	1	15.15	14.95	7	3,688	0.19%
2019/10/07	15	14.97	0	0.00	14.90	15	3,668	0.41%
2019/09/27	12	14.70	0	0.00	14.70	12	3,850	0.31%
2019/09/24	5	15.50	0	0.00	15.40	5	3,800	0.13%
2019/09/23	10	15.40	10	15.50	15.40	0	3,798	0.00%
2019/09/18	0	0.00	1	15.50	15.45	-1	3,768	-0.03%
2019/09/17	0	0.00	1	15.65	15.65	-1	3,739	-0.03%
2019/09/16	2	15.85	0	0.00	15.80	2	3,753	0.05%
2019/09/12	16	16.05	33	16.05	15.95	-17	3,731	-0.46%
2019/09/10	3	15.50	3	15.75	15.35	0	3,515	0.00%
2019/09/09	9	15.62	4	15.70	15.65	5	3,495	0.14%
2019/09/05	16	15.89	0	0.00	15.75	16	3,567	0.45%
2019/09/04	9	15.84	15	15.90	15.90	-6	3,516	-0.17%
2019/09/03	6	15.61	26	15.64	15.70	-20	3,401	-0.59%
2019/09/02	0	0.00	3	15.80	15.90	-3	3,331	-0.09%
2019/08/30	30	15.79	7	15.67	15.70	23	3,278	0.70%
2019/08/29	2	15.25	0	0.00	15.25	2	3,101	0.06%
2019/08/28	1	15.35	1	15.40	15.30	0	3,071	0.00%
2019/08/26	12	15.64	40	15.71	15.60	-28	2,977	-0.94%
2019/08/23	25	15.59	0	0.00	15.55	25	2,875	0.87%
2019/08/22	117	16.14	68	16.17	15.90	49	2,778	1.76%	大買/
2019/08/21	27	15.84	8	15.85	15.85	19	2,167	0.88%
2019/08/20	2	14.65	1	14.65	14.45	1	1,913	0.05%
2019/08/16	5	14.00	0	0.00	13.90	5	1,769	0.28%
2019/08/14	1	14.15	126	14.18	13.85	-125	1,672	-7.47%	大賣/鉅額交易
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/30	10	14.15	0	0.00	14.30	10	1,811	0.55%
2019/07/24	7	14.60	0	0.00	14.90	7	1,715	0.41%
2019/07/19	10	14.85	0	0.00	14.80	10	1,723	0.58%
2019/07/18	25	15.00	0	0.00	14.95	25	1,762	1.42%
2019/07/16	15	15.07	0	0.00	15.00	15	1,933	0.78%
2019/07/15	9	15.00	0	0.00	15.05	9	2,145	0.42%
2019/07/12	10	14.73	0	0.00	14.85	10	2,174	0.46%
2019/07/10	0	0.00	5	14.90	14.95	-5	2,385	-0.21%
2019/07/09	30	15.00	0	0.00	14.95	30	2,645	1.13%
2019/07/05	2	15.70	103	15.96	15.65	-101	3,035	-3.33%	大賣/鉅額交易
2019/07/04	91	15.60	16	15.75	15.70	75	2,984	2.51%
2019/07/03	3	14.75	0	0.00	14.85	3	2,875	0.10%
2019/07/02	10	14.80	0	0.00	14.75	10	2,880	0.35%
2019/07/01	14	14.74	0	0.00	14.75	14	2,880	0.49%
2019/06/19	0	0.00	2	14.90	14.75	-2	3,168	-0.06%
2019/06/18	2	14.55	0	0.00	14.55	2	3,162	0.06%
2019/06/17	0	0.00	1	14.75	14.75	-1	3,152	-0.03%
2019/06/13	3	14.62	2	14.75	14.90	1	3,134	0.03%
2019/05/29	0	0.00	18	13.86	13.75	-18	2,953	-0.61%
2019/05/27	0	0.00	7	13.25	13.20	-7	2,913	-0.24%
2019/05/22	5	13.50	0	0.00	13.40	5	2,877	0.17%
2019/05/20	10	13.15	0	0.00	13.10	10	2,842	0.35%
2019/05/16	0	0.00	3	13.65	13.55	-3	2,798	-0.11%
2019/05/15	3	13.75	0	0.00	13.60	3	2,782	0.11%
2019/04/25	0	0.00	2	14.83	14.40	-2	2,273	-0.09%
2019/04/23	3	14.48	1	14.40	14.45	2	2,161	0.09%
2019/04/22	5	16.03	1	16.10	15.95	4	2,000	0.20%
2019/04/19	19	16.18	9	16.11	16.20	10	1,943	0.51%
2019/04/17	3	14.90	3	14.90	14.90	0	1,679	0.00%
2019/04/16	9	14.74	11	14.85	14.90	-2	1,600	-0.12%
2019/04/15	26	14.93	34	14.84	15.10	-8	1,442	-0.55%
2019/04/12	26	13.87	34	13.94	14.15	-8	1,168	-0.68%
2019/04/11	11	12.62	25	12.56	13.00	-14	910	-1.54%
2019/04/10	8	11.71	1	11.80	11.85	7	713	0.98%
2019/04/09	3	11.55	0	0.00	11.55	3	690	0.43%
2019/04/02	0	0.00	1	11.65	11.40	-1	650	-0.15%
2019/04/01	10	11.80	0	0.00	11.65	10	616	1.62%
2019/03/29	0	0.00	12	11.55	11.75	-12	577	-2.08%
2019/03/28	0	0.00	5	11.85	11.85	-5	549	-0.91%
2019/03/26	7	11.65	2	11.40	11.35	5	462	1.08%
2019/03/25	7	11.40	10	10.80	11.40	-3	369	-0.81%
2019/03/22	1	10.55	0	0.00	10.65	1	262	0.38%
2019/03/18	7	10.45	8	10.59	10.05	-1	217	-0.46%
2019/03/06	1	9.80	0	0.00	9.78	1	170	0.59%
2019/02/25	0	0.00	10.1	9.46	9.48	-10.1	171	-5.88%
2019/01/29	3	9.94	3	9.89	9.80	0	180	0.00%
2019/01/28	0	0.00	3	9.79	9.92	-3	169	-1.77%
2019/01/25	0	0.00	1	9.79	9.74	-1	162	-0.62%
2019/01/21	0	0.00	8	9.77	9.71	-8	165	-4.84%
2019/01/18	16	9.99	10	9.93	9.86	6	165	3.63%
2019/01/15	0	0.00	5	9.40	9.40	-5	131	-3.79%
2019/01/03	0	0.00	1	8.91	8.94	-1	148	-0.67%
2018/12/28	0	0.00	3	9.00	9.00	-3	153	-1.95%
2018/12/18	5	9.08	0	0.00	8.99	5	183	2.72%
2018/11/19	0	0.00	5	9.97	9.99	-5	227	-2.20%
2018/10/22	10	8.92	0	0.00	9.00	10	281	3.55%
2018/10/08	0	0.00	50	9.66	9.71	-50	363	-13.77%
2018/09/20	2	9.92	0	0.00	9.72	2	441	0.45%
2018/09/07	2	9.97	0	0.00	9.85	2	440	0.45%
2018/08/31	0	0.00	1	10.20	10.10	-1	489	-0.20%
2018/08/30	5	10.15	0	0.00	10.05	5	493	1.01%
2018/08/29	0	0.00	1	10.15	10.15	-1	500	-0.20%
2018/08/28	2	10.05	0	0.00	10.10	2	508	0.39%
2018/08/14	1	10.35	0	0.00	10.40	1	565	0.18%
2018/08/06	0	0.00	1	10.90	10.85	-1	606	-0.16%
2018/08/03	0	0.00	1	10.85	10.85	-1	608	-0.16%
2018/07/30	1	10.80	0	0.00	10.75	1	597	0.17%
2018/07/27	0	0.00	0.1	10.80	10.80	-0.1	598	-0.01%
2018/07/23	2	10.75	0	0.00	10.80	2	597	0.33%
2018/07/20	10	10.80	12	10.78	10.90	-2	598	-0.33%
2018/06/21	7	10.96	0	0.00	10.85	7	743	0.94%
2018/06/14	2	11.23	0	0.00	11.25	2	774	0.26%
2018/06/13	0	0.00	1	11.35	11.30	-1	771	-0.13%
2018/06/12	2	11.40	2	11.60	11.45	0	763	0.00%
2018/06/11	1	11.50	0	0.00	11.40	1	752	0.13%
2018/06/07	1	11.45	0	0.00	11.45	1	735	0.14%
2018/06/05	2	11.70	0	0.00	11.55	2	723	0.28%
2018/05/31	0	0.00	25	11.31	11.40	-25	727	-3.43%
2018/05/30	20	11.10	0	0.00	11.25	20	708	2.82%
2018/04/24	1	10.45	0	0.00	10.55	1	893	0.11%
2018/04/17	5	11.00	0	0.00	10.95	5	924	0.54%
2018/04/16	0	0.00	2	11.50	11.45	-2	935	-0.21%
2018/04/13	2	11.90	30	11.68	11.70	-28	949	-2.95%
2018/04/12	5	11.70	155	11.75	11.65	-150	860	-17.42%	大賣/鉅額交易
2018/04/11	180	11.71	5	11.80	11.65	175	869	20.12%	大買/鉅額交易
2018/04/10	3	11.90	5	11.75	11.90	-2	828	-0.24%
2018/03/22	7	11.50	0	0.00	11.25	7	1,290	0.54%
2018/03/21	0	0.00	5	10.95	10.90	-5	1,303	-0.38%
2018/03/15	1	10.95	39	10.90	11.20	-38	1,447	-2.63%
2018/03/13	0	0.00	11	10.90	10.80	-11	1,523	-0.72%
2018/03/06	51	11.20	1	11.35	11.10	50	1,747	2.86%
2018/02/21	0	0.00	5	10.75	10.65	-5	2,233	-0.22%
2018/02/08	5	10.55	0	0.00	10.60	5	2,324	0.22%
2018/01/29	0	0.00	5	12.55	12.45	-5	2,310	-0.22%
2018/01/23	5	12.20	0	0.00	12.15	5	2,244	0.22%
2018/01/22	7	12.41	1	12.40	12.30	6	2,236	0.27%
2018/01/18	5	12.30	0	0.00	12.30	5	2,209	0.23%
2018/01/15	5	12.35	0	0.00	12.35	5	2,210	0.23%
2018/01/11	0	0.00	10	12.35	12.35	-10	2,246	-0.45%
2018/01/05	15	12.47	0	0.00	12.45	15	2,222	0.68%