廣運 (6125)-犇亞-網路券商分點個股進出

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
87.4
漲跌
▲6.8
漲幅
+8.44%
成交量
32,404張
產業
上櫃光電類股
412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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	23	86.17	42	85.95	87.40	-19	21,598	-0.09%
2024/04/22	36	87.56	29	88.43	80.60	7	21,112	0.03%
2024/04/19	22	87.18	16	87.33	87.30	6	20,636	0.03%
2024/04/18	7	84.93	0	0.00	84.20	7	20,040	0.03%
2024/04/17	3	83.67	7	82.76	85.00	-4	19,670	-0.02%
2024/04/16	1	76.90	0	0.00	77.30	1	19,260	0.01%
2024/04/15	1	78.70	0	0.00	78.20	1	19,208	0.01%
2024/04/12	1	81.10	0	0.00	80.00	1	19,133	0.01%
2024/04/11	1	82.40	0.1	82.60	81.00	0.9	19,030	0.00%
2024/04/10	1	83.20	0	0.00	82.40	1	19,007	0.01%
2024/04/09	20	83.43	20	83.66	84.50	0	18,905	0.00%
2024/04/08	0	0.00	10.4	83.67	84.00	-10.4	18,859	-0.05%
2024/04/03	7	80.20	0	0.00	81.20	7	19,123	0.04%
2024/04/02	3	82.17	5	82.96	80.80	-2	19,179	-0.01%
2024/04/01	3.4	83.23	3	84.53	83.00	0.4	19,042	0.00%
2024/03/29	21	83.56	16	84.76	82.80	5	18,968	0.03%
2024/03/28	7.1	84.56	3	85.23	84.50	4.1	18,697	0.02%
2024/03/27	2	84.90	2	85.90	84.00	0	18,565	0.00%
2024/03/26	8	88.25	4	88.28	82.70	4	18,330	0.02%
2024/03/25	18	86.55	25	87.12	88.40	-7	17,386	-0.04%
2024/03/22	0.7	78.79	0	0.00	80.40	0.7	16,422	0.00%
2024/03/21	0.2	79.40	4	80.00	79.00	-3.8	16,345	-0.02%
2024/03/20	2	79.65	0	0.00	78.60	2	16,230	0.01%
2024/03/19	5	80.32	7	79.17	78.90	-2	16,135	-0.01%
2024/03/18	8	79.75	15	81.07	81.50	-7	16,027	-0.04%
2024/03/15	12	79.49	11	80.46	80.00	1	15,920	0.01%
2024/03/14	12	79.55	4	79.30	78.90	8	15,772	0.05%
2024/03/13	27	82.70	37.1	82.90	81.70	-10.1	15,553	-0.06%
2024/03/12	14.1	82.88	14	82.46	83.70	0.1	15,019	0.00%
2024/03/11	4	79.73	4	80.38	79.30	0	14,608	0.00%
2024/03/08	8.1	81.57	54	85.45	77.80	-45.9	14,227	-0.32%
2024/03/07	11	88.85	17	92.68	86.10	-6	13,955	-0.04%
2024/03/06	22.4	93.74	34	90.81	91.50	-11.6	13,398	-0.09%
2024/03/05	39.1	87.13	0	0.00	87.50	39.1	12,482	0.31%
2024/03/04	4.3	89.28	38	89.28	87.60	-33.7	12,213	-0.28%
2024/03/01	59.5	87.64	45.4	88.95	86.70	14.1	11,521	0.12%
2024/02/29	27	83.13	8	84.79	85.20	19	10,326	0.18%
2024/02/27	44.4	80.85	21.8	83.08	77.50	22.6	9,867	0.23%
2024/02/26	14	79.76	3	80.57	81.10	11	9,308	0.12%
2024/02/23	0	0.00	15.2	74.67	73.80	-15.2	9,099	-0.17%
2024/02/22	1.2	76.53	2	78.00	76.50	-0.8	9,437	-0.01%
2024/02/21	0	0.00	2	76.55	77.40	-2	9,754	-0.02%
2024/02/20	4	73.93	44	72.73	74.70	-40	9,647	-0.41%
2024/02/19	2	74.90	3	74.80	74.70	-1	9,466	-0.01%
2024/02/16	4	68.80	3	69.90	70.80	1	8,888	0.01%
2024/02/15	5	65.90	4	65.90	66.20	1	8,301	0.01%
2024/02/05	1	61.50	3	61.50	62.00	-2	7,877	-0.03%
2024/02/02	2	62.45	2	62.55	62.90	0	7,844	0.00%
2024/01/31	1	61.10	0	0.00	60.70	1	7,737	0.01%
2024/01/30	2	61.95	0	0.00	60.90	2	7,706	0.03%
2024/01/29	0	0.00	0	59.20	59.50	0	7,557	0.00%
2024/01/23	0	0.00	2	61.50	60.80	-2	7,604	-0.03%
2024/01/22	23	61.55	2	62.20	62.40	21	7,548	0.28%
2024/01/19	1	60.60	0	0.00	60.60	1	7,405	0.01%
2024/01/16	0	60.10	1	60.20	60.20	-1	7,338	-0.01%
2024/01/15	3	59.87	2	61.90	60.00	1	7,324	0.01%
2024/01/09	0	0.00	1	56.80	56.50	-1	7,254	-0.01%
2024/01/05	0	61.20	0	0.00	59.80	0	7,249	0.00%
2024/01/04	0	0.00	61	61.18	60.70	-61	7,255	-0.84%
2024/01/03	0	0.00	10.1	62.60	62.20	-10.1	7,304	-0.14%
2024/01/02	0.1	61.74	10	61.86	63.70	-9.9	7,283	-0.14%
2023/12/29	91	64.19	4	63.40	63.00	87	7,191	1.21%
2023/12/28	1	59.10	1.3	58.72	60.80	-0.3	6,667	-0.01%
2023/12/27	0	0.00	1	56.80	57.10	-1	6,550	-0.02%
2023/12/26	0.1	57.10	0	0.00	57.10	0.1	6,642	0.00%
2023/12/25	0.1	56.20	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	0.2	57.23	0	0.00	56.90	0.2	6,801	0.00%
2023/12/21	0	0.00	1	57.20	56.80	-1	6,822	-0.01%
2023/12/20	3	57.30	0	0.00	57.90	3	6,856	0.04%
2023/12/19	0	0.00	1	56.60	56.60	-1	6,915	-0.01%
2023/12/18	0	0.00	2	57.70	57.00	-2	6,970	-0.03%
2023/12/15	0	59.00	0	0.00	58.20	0	6,999	0.00%
2023/12/14	3	58.80	0	0.00	58.60	3	7,037	0.04%
2023/12/13	2	58.85	0	0.00	58.90	2	7,051	0.03%
2023/12/11	4	61.23	3	60.00	61.30	1	7,083	0.01%
2023/12/08	0	0.00	1	62.80	62.80	-1	7,100	-0.01%
2023/12/07	0	0.00	0.2	63.30	63.30	-0.2	7,440	0.00%
2023/12/06	0	0.00	1	63.90	64.00	-1	7,583	-0.01%
2023/12/05	0	0.00	3.7	63.25	63.00	-3.7	7,588	-0.05%
2023/12/04	16	66.11	13	65.77	64.90	3	7,571	0.04%
2023/12/01	7	63.57	1	62.70	64.00	6	7,145	0.08%
2023/11/30	9	62.18	48	62.41	62.90	-39	7,028	-0.55%
2023/11/29	21	62.37	20	63.25	61.90	1	7,005	0.01%
2023/11/28	10	61.90	0	0.00	62.00	10	7,004	0.14%
2023/11/24	0	0.00	2	64.10	63.30	-2	7,123	-0.03%
2023/11/23	4.6	62.66	10.4	63.00	62.20	-5.8	6,995	-0.08%
2023/11/22	4.3	60.12	0	0.00	59.60	4.3	6,820	0.06%
2023/11/21	7	62.44	23.1	62.22	62.00	-16.1	6,825	-0.24%
2023/11/20	28	59.47	14.1	59.33	61.30	13.9	6,627	0.21%
2023/11/17	0.1	53.30	1.7	53.97	55.80	-1.6	6,516	-0.02%
2023/11/16	5.1	49.48	5	50.01	50.80	0.1	7,145	0.00%
2023/11/15	0.1	50.70	0	51.00	50.20	0.1	7,392	0.00%
2023/11/14	0	0.00	2	50.60	50.60	-2	7,693	-0.03%
2023/11/13	1.1	51.01	0	0.00	51.00	1.1	8,074	0.01%
2023/11/10	2.1	50.22	2	50.70	50.70	0.1	8,244	0.00%
2023/11/09	3.2	49.99	0	0.00	49.85	3.2	8,532	0.04%
2023/11/08	0.2	53.41	0	0.00	53.30	0.2	8,840	0.00%
2023/11/06	1	53.00	1	53.20	53.30	0	9,330	0.00%
2023/11/03	1	52.60	0	0.00	52.50	1	9,567	0.01%
2023/11/01	0	51.70	0	0.00	51.10	0	10,308	0.00%
2023/10/31	1	49.95	1	52.80	49.85	0	10,723	0.00%
2023/10/30	0	0.00	0.1	53.40	52.60	-0.1	11,077	0.00%
2023/10/26	1	53.70	0	0.00	53.00	1	11,875	0.01%
2023/10/25	15	56.70	15	56.70	55.90	0	12,230	0.00%
2023/10/18	0	0.00	6.1	55.46	55.00	-6.1	14,986	-0.04%
2023/10/17	3	58.80	1	58.60	56.70	2	14,982	0.01%
2023/10/16	1	57.54	1	58.60	58.40	0	14,955	0.00%
2023/10/11	1	59.10	1	59.30	59.50	0	14,940	0.00%
2023/10/06	30	64.03	30.1	64.80	63.90	-0.1	14,856	0.00%
2023/10/05	15.1	64.10	15.1	63.97	63.70	0	14,871	0.00%
2023/10/04	10	62.20	10.7	63.01	63.20	-0.7	14,861	0.00%
2023/10/03	16.1	64.38	0	0.00	62.60	16.1	14,915	0.11%
2023/10/02	23.1	65.28	5	65.78	64.80	18.1	15,031	0.12%
2023/09/28	8	64.06	9.3	64.09	64.20	-1.3	15,080	-0.01%
2023/09/26	2	61.80	2	62.20	61.00	0	15,200	0.00%
2023/09/25	1	61.90	30	61.80	61.90	-29	15,227	-0.19%
2023/09/22	4	60.20	1	59.80	61.40	3	15,349	0.02%
2023/09/21	0	0.00	0	59.50	59.50	0	15,359	0.00%
2023/09/20	31	61.13	0	0.00	60.50	31	15,458	0.20%
2023/09/18	2	61.95	0	0.00	61.80	2	16,630	0.01%
2023/09/14	17	64.11	0.6	64.20	63.10	16.5	17,006	0.10%
2023/09/13	9	62.80	0	0.00	62.70	9	16,985	0.05%
2023/09/12	2	61.90	0	0.00	61.50	2	17,199	0.01%
2023/09/11	1.3	68.00	0	0.00	68.00	1.3	17,018	0.01%
2023/09/08	1	77.00	0	0.00	75.50	1	17,221	0.01%
2023/09/05	5	78.50	5	78.30	77.50	0	18,626	0.00%
2023/09/04	3	78.93	4	79.20	77.00	-1	19,046	-0.01%
2023/09/01	5	79.50	5	79.80	78.90	0	19,801	0.00%
2023/08/31	1	78.78	1	78.50	80.90	0	20,581	0.00%
2023/08/29	0	0.00	1.5	76.10	76.70	-1.5	21,199	-0.01%
2023/08/28	1.2	77.55	0	0.00	75.40	1.2	21,261	0.01%
2023/08/25	6	80.75	6	79.95	80.60	0	21,124	0.00%
2023/08/24	5	83.28	1	82.00	80.90	4	21,174	0.02%
2023/08/23	3.2	82.91	3	83.53	81.50	0.2	21,170	0.00%
2023/08/22	17	83.77	6	84.92	84.00	11	20,851	0.05%
2023/08/21	0	0.00	7.7	79.05	79.50	-7.7	20,219	-0.04%
2023/08/18	2.5	72.92	12	75.52	72.30	-9.5	19,950	-0.05%
2023/08/17	14	74.89	14.1	74.82	75.70	-0.1	19,720	0.00%
2023/08/16	3	71.40	0	0.00	72.50	3	19,390	0.02%
2023/08/15	4	72.93	1	73.50	71.80	3	19,275	0.02%
2023/08/14	0.1	73.20	2	69.30	71.30	-1.9	18,967	-0.01%
2023/08/11	5	70.04	4	70.38	69.80	1	18,584	0.01%
2023/08/10	3.5	67.89	2	67.80	67.00	1.5	18,311	0.01%
2023/08/09	1	70.80	0	0.00	70.60	1	18,094	0.01%
2023/08/08	3	70.73	3	71.33	69.90	0	17,853	0.00%
2023/08/07	14.5	70.01	25	70.00	72.40	-10.5	17,630	-0.06%
2023/08/04	14	69.38	2	69.60	68.30	12	17,160	0.07%
2023/08/02	4.7	69.62	3	75.50	69.30	1.7	16,808	0.01%
2023/08/01	10	77.35	7	80.07	76.90	3	16,673	0.02%
2023/07/31	0.6	79.57	1	77.80	77.50	-0.4	16,440	0.00%
2023/07/28	11	83.75	9	84.24	83.30	2	15,957	0.01%
2023/07/27	37.5	86.78	20	89.12	84.10	17.5	15,570	0.11%
2023/07/26	16.8	89.94	20.3	92.87	86.30	-3.5	14,726	-0.02%
2023/07/25	2.1	101.90	0.1	101.23	95.80	2	14,249	0.01%
2023/07/24	16.1	102.35	16	102.16	103.50	0	13,605	0.00%
2023/07/21	0	0.00	2	96.50	96.40	-2	12,825	-0.02%
2023/07/19	0	0.00	2	84.00	81.60	-2	12,774	-0.02%
2023/07/18	0	0.00	1	85.20	81.00	-1	12,836	-0.01%
2023/07/17	2.3	83.15	0	0.00	83.40	2.3	12,885	0.02%
2023/07/14	0	0.00	1	79.00	79.90	-1	12,994	-0.01%
2023/07/13	1	78.40	0	0.00	77.00	1	13,038	0.01%
2023/07/12	6	76.30	1	80.00	76.40	5	13,087	0.04%
2023/07/11	1	78.50	0	0.00	78.40	1	13,119	0.01%
2023/07/07	1	87.90	4	86.30	83.00	-3	13,183	-0.02%
2023/07/06	9	83.12	2	86.90	87.50	7	13,073	0.05%
2023/07/05	1	76.80	2.6	81.00	81.30	-1.6	13,003	-0.01%
2023/07/04	3.6	80.06	3.2	80.15	81.80	0.4	13,031	0.00%
2023/07/03	0	0.00	1	75.10	75.60	-1	12,877	-0.01%
2023/06/30	3.2	66.21	0	0.00	68.80	3.2	12,849	0.02%
2023/06/29	4	62.50	2.2	63.21	62.60	1.9	12,815	0.01%
2023/06/28	7.1	59.97	2	61.10	62.10	5.1	12,731	0.04%
2023/06/27	0.1	58.80	0	0.00	58.80	0.1	12,580	0.00%
2023/06/26	26	65.39	26	65.73	65.30	0	12,367	0.00%
2023/06/21	16	61.96	19	63.18	63.50	-3	11,328	-0.03%
2023/06/16	0	0.00	1	47.30	47.85	-1	10,939	-0.01%
2023/06/15	10	45.95	0	0.00	46.05	10	10,667	0.09%
2023/06/14	3	45.40	5	46.01	46.00	-2	10,499	-0.02%
2023/06/13	6	45.23	2	44.88	45.30	4	10,174	0.04%
2023/06/12	6	43.03	4.2	42.75	42.75	1.8	9,884	0.02%
2023/06/09	35	44.73	52	44.74	44.70	-17	9,545	-0.18%
2023/06/08	16	42.28	0	0.00	42.30	16	8,808	0.18%
2023/06/07	35.2	42.59	30	42.74	42.20	5.2	8,347	0.06%
2023/06/06	2	40.40	4	40.46	41.60	-2	7,586	-0.03%
2023/06/05	28	40.41	69.2	40.90	41.50	-41.2	6,726	-0.61%
2023/06/02	20	37.43	10	37.38	37.75	10	6,135	0.16%
2023/06/01	10	33.67	2	33.40	34.35	8	5,841	0.14%
2023/05/31	3	34.68	1	35.00	34.50	2	5,684	0.04%
2023/05/30	4	34.48	7	34.69	34.60	-3	5,527	-0.05%
2023/05/29	12	34.35	18	34.31	35.10	-6	5,297	-0.11%
2023/05/26	8	32.53	0	0.00	32.05	8	4,943	0.16%
2023/05/25	7	31.96	2	32.00	32.65	5	4,861	0.10%
2023/05/24	3	31.45	3	31.10	31.35	0	4,635	0.00%
2023/05/23	1	30.10	4	30.68	30.95	-3	4,611	-0.07%
2023/05/19	0	0.00	2	29.80	29.50	-2	4,557	-0.04%
2023/05/17	1	29.30	0	0.00	29.30	1	4,463	0.02%
2023/05/10	0	0.00	1	28.90	29.20	-1	4,405	-0.02%
2023/05/09	12	29.29	0	0.00	28.65	12	4,363	0.28%
2023/05/08	11	29.77	0	0.00	29.35	11	4,261	0.26%
2023/05/04	12	31.85	0	0.00	31.85	12	3,887	0.31%
2023/04/27	0	0.00	0	31.35	31.20	0	3,894	0.00%
2023/04/25	1	31.20	2	31.23	30.90	-1	3,856	-0.03%
2023/04/24	1	31.40	0	0.00	31.35	1	3,790	0.03%
2023/04/19	1	32.10	0	0.00	32.05	1	3,592	0.03%
2023/04/17	0	0.00	10	31.65	31.50	-10	3,365	-0.30%
2023/04/14	0	0.00	5	31.00	31.20	-5	3,253	-0.15%
2023/04/13	0	0.00	2	30.80	31.20	-2	3,171	-0.06%
2023/04/12	10	30.45	34	30.29	30.40	-24	3,006	-0.80%
2023/04/11	4	30.25	4	30.48	30.20	0	2,980	0.00%
2023/04/10	1	30.40	0	0.00	30.70	1	2,917	0.03%
2023/04/07	0	0.00	10	30.10	29.90	-10	2,834	-0.35%
2023/04/06	0	0.00	1	29.05	29.30	-1	2,738	-0.04%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	10	29.48	0	0.00	29.50	10	2,665	0.38%
2023/03/27	0	0.00	1	29.45	29.30	-1	2,527	-0.04%
2023/03/24	7	29.16	1	29.20	29.15	6	2,521	0.24%
2023/03/22	0	0.00	3	29.62	29.35	-3	2,487	-0.12%
2023/03/21	1	29.45	0	0.00	29.50	1	2,414	0.04%
2023/03/20	0	0.00	5	29.50	29.45	-5	2,387	-0.21%
2023/03/17	2	28.90	0	28.95	29.10	2	2,415	0.08%
2023/03/16	1	28.65	2	29.40	28.30	-1	2,370	-0.04%
2023/03/15	3	29.53	0	29.55	29.35	3	2,328	0.13%
2023/03/14	0	0.00	0.4	28.15	28.05	-0.4	2,136	-0.02%
2023/03/09	4	29.05	4	28.90	28.60	0	2,265	0.00%
2023/03/08	0.1	28.55	1	28.25	28.70	-0.9	2,226	-0.04%
2023/03/07	1	28.10	0	0.00	28.00	1	2,162	0.05%
2023/03/02	0.3	27.70	0	0.00	27.80	0.3	2,120	0.02%
2023/02/24	0	0.00	5	27.35	27.80	-5	2,112	-0.24%
2023/02/23	5	27.92	5	27.85	27.70	0	2,112	0.00%
2023/02/22	5	27.75	5	27.35	27.75	0	2,077	0.00%
2023/02/21	5	27.35	0	0.00	27.35	5	2,050	0.24%
2023/02/16	0	0.00	2	26.90	26.90	-2	1,998	-0.10%
2023/02/15	0	0.00	1	26.55	26.55	-1	2,034	-0.05%
2023/02/10	1	26.65	0	26.70	26.25	1	2,101	0.05%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/01	1	26.35	0	0.00	26.50	1	2,228	0.04%
2023/01/31	0	0.00	2	26.00	26.60	-2	2,226	-0.09%
2023/01/17	1	25.30	0	0.00	25.15	1	2,181	0.05%
2023/01/11	1	25.85	0	0.00	25.65	1	2,249	0.04%
2023/01/10	0	0.00	0	25.85	25.60	0	2,276	0.00%
2023/01/09	0	0.00	0	25.85	25.85	0	2,296	0.00%
2022/12/26	1	26.20	1	26.45	26.20	0	2,813	0.00%
2022/12/09	0	0.00	3	27.05	26.70	-3	3,240	-0.09%
2022/12/06	0	0.00	2	26.95	26.95	-2	3,346	-0.06%
2022/12/05	2	27.35	1	27.25	27.35	1	3,350	0.03%
2022/12/02	1	26.25	0	0.00	26.65	1	3,290	0.03%
2022/11/30	2	25.85	0	0.00	25.95	2	3,348	0.06%
2022/11/28	0	0.00	4	25.10	25.50	-4	3,541	-0.11%
2022/11/22	1	25.05	0	0.00	25.00	1	4,259	0.02%
2022/11/21	3	26.05	0	0.00	25.35	3	4,390	0.07%
2022/11/18	2	25.75	1	25.90	25.90	1	4,731	0.02%
2022/11/14	1	24.85	0	0.00	25.05	1	5,353	0.02%
2022/11/10	0	0.00	1	25.25	25.25	-1	5,353	-0.02%
2022/11/07	1	24.90	2	24.75	24.90	-1	5,645	-0.02%
2022/11/04	1	25.45	3	25.10	25.40	-2	5,672	-0.04%
2022/11/02	3	24.97	0	0.00	24.90	3	5,819	0.05%
2022/10/24	0	0.00	2	24.50	24.40	-2	5,981	-0.03%
2022/10/20	2	24.55	0	0.00	24.55	2	6,078	0.03%
2022/10/19	0	0.00	2	25.05	25.10	-2	6,126	-0.03%
2022/10/14	2	25.00	0	0.00	25.45	2	6,192	0.03%
2022/10/13	2	25.75	0	0.00	24.05	2	6,267	0.03%
2022/10/07	5	28.00	0	0.00	27.90	5	6,459	0.08%
2022/10/06	9	28.23	6	28.35	28.25	3	6,597	0.05%
2022/10/05	0	0.00	1	29.20	28.40	-1	6,639	-0.02%
2022/10/04	1	28.80	0	0.00	28.80	1	6,554	0.02%
2022/09/08	0	0.00	30	32.66	32.75	-30	7,043	-0.43%
2022/09/01	5	33.98	2	32.80	32.90	3	6,832	0.04%
2022/08/31	10	33.35	2	32.65	33.40	8	6,709	0.12%
2022/08/30	2	32.70	0	0.00	32.70	2	6,537	0.03%
2022/08/26	1	31.60	19	31.38	31.15	-18	6,281	-0.29%
2022/08/25	20	32.80	3	33.03	32.05	17	6,172	0.28%
2022/08/23	1	31.10	0	0.00	31.35	1	5,778	0.02%
2022/08/22	3	31.40	0	0.00	32.25	3	5,735	0.05%
2022/08/19	2	32.00	3	31.50	31.95	-1	5,510	-0.02%
2022/08/17	7	29.70	0	0.00	29.65	7	5,345	0.13%
2022/08/16	20	31.63	12	30.10	29.70	8	5,316	0.15%
2022/08/11	0	0.00	2	29.85	29.85	-2	4,987	-0.04%
2022/08/10	1	29.55	0	0.00	29.55	1	4,904	0.02%
2022/08/04	3	27.87	1	27.90	28.00	2	4,658	0.04%
2022/07/27	0	0.00	0.2	29.75	29.95	-0.2	4,222	0.00%
2022/07/25	0	0.00	2	29.90	29.60	-2	4,101	-0.05%
2022/07/21	0	0.00	3	30.28	29.90	-3	4,049	-0.07%
2022/07/19	1	29.65	0	0.00	29.80	1	3,873	0.03%
2022/07/14	0	0.00	2	27.65	27.70	-2	3,502	-0.06%
2022/07/13	2	26.85	2	27.05	26.95	0	3,340	0.00%
2022/07/12	2	25.75	0	0.00	25.75	2	3,264	0.06%
2022/07/05	2	26.25	5	26.90	26.30	-3	2,977	-0.10%
2022/07/04	7	29.38	0	0.00	29.10	7	2,754	0.25%
2022/07/01	3	28.55	5.1	29.01	28.55	-2.1	2,680	-0.08%
2022/06/29	0.1	30.90	0	0.00	30.95	0.1	2,437	0.00%
2022/06/28	5	29.80	0	0.00	30.65	5	2,326	0.21%
2022/06/23	0	0.00	2	27.78	27.85	-2	1,928	-0.10%
2022/06/22	1	27.95	1	27.70	27.40	0	1,922	0.00%
2022/06/21	1	27.80	0	0.00	27.80	1	1,921	0.05%
2022/06/20	0	0.00	2	28.05	27.65	-2	1,904	-0.11%
2022/06/17	0	0.00	1	27.70	28.15	-1	1,858	-0.05%
2022/06/14	1	28.25	0	0.00	28.15	1	1,842	0.05%
2022/06/10	0	0.00	3	27.65	28.00	-3	1,773	-0.17%
2022/06/09	2	27.58	2	28.00	27.75	0	1,728	0.00%
2022/06/01	0	0.00	1	26.50	26.45	-1	1,660	-0.06%
2022/05/31	2	26.40	0	0.00	26.40	2	1,677	0.12%
2022/05/25	4	25.78	0	0.00	25.40	4	1,690	0.24%
2022/05/18	0	0.00	4	24.35	24.25	-4	2,091	-0.19%
2022/05/17	0	0.00	0.3	23.50	23.90	-0.3	2,300	-0.01%
2022/05/16	1.3	23.13	0	0.00	23.05	1.3	2,347	0.05%
2022/04/22	2	24.05	0	0.00	24.25	2	2,824	0.07%
2022/04/20	0	0.00	1.6	24.75	24.65	-1.6	2,886	-0.05%
2022/04/19	0	0.00	0	24.80	24.20	0	2,922	0.00%
2022/04/18	5	24.12	0	0.00	24.10	5	2,987	0.17%
2022/04/15	0	0.00	0.1	24.75	24.60	-0.1	3,125	0.00%
2022/04/14	1	24.70	1.1	24.85	24.75	-0.1	3,180	0.00%
2022/04/13	0	0.00	0.1	24.70	24.65	-0.1	3,221	0.00%
2022/04/12	0.9	24.23	0	25.00	24.05	0.9	3,359	0.03%
2022/04/11	0	0.00	0.6	24.80	24.35	-0.6	3,562	-0.02%
2022/04/08	0.2	25.05	0	0.00	25.20	0.2	3,899	0.01%
2022/04/06	0	0.00	0	25.95	25.80	0	4,275	0.00%
2022/04/01	0.1	25.80	0	0.00	25.90	0.1	4,586	0.00%
2022/03/31	0.6	26.13	0	0.00	26.05	0.6	4,630	0.01%
2022/03/30	1	26.20	3	26.37	26.40	-2	4,643	-0.04%
2022/03/29	1	26.05	0	0.00	26.00	1	4,668	0.02%
2022/03/25	1.6	26.63	1	26.85	26.25	0.6	4,658	0.01%
2022/03/24	0.2	26.58	0	0.00	26.65	0.2	4,645	0.00%
2022/03/23	0.2	26.35	0	0.00	26.25	0.2	4,641	0.00%
2022/03/22	0.2	26.40	0	26.70	26.40	0.2	4,742	0.00%
2022/03/21	0.5	26.26	0.3	26.70	26.20	0.2	4,789	0.00%
2022/03/18	0.5	26.14	0	0.00	26.30	0.5	4,784	0.01%
2022/03/17	2.8	26.37	1	26.55	26.20	1.8	4,800	0.04%
2022/03/01	0	0.00	2	25.80	26.00	-2	4,646	-0.04%
2022/02/25	0	0.00	1	25.50	25.60	-1	4,582	-0.02%
2022/02/21	9	26.78	9	26.55	26.55	0	4,480	0.00%
2022/02/18	5	26.95	0	0.00	27.20	5	4,619	0.11%
2022/02/17	0	0.00	5.1	26.80	26.70	-5.1	4,659	-0.11%
2022/02/16	0.1	25.90	0	0.00	25.85	0.1	4,741	0.00%
2022/01/18	20	27.68	20	27.40	27.35	0	5,466	0.00%
2022/01/07	2	27.70	0	0.00	27.55	2	5,316	0.04%
2022/01/06	0	0.00	0.3	28.75	28.50	-0.3	5,372	-0.01%
2021/12/30	0	0.00	2	28.65	28.40	-2	4,886	-0.04%
2021/12/29	0	0.00	3	28.55	28.55	-3	4,837	-0.06%
2021/12/27	0	0.00	0.4	27.08	27.00	-0.4	4,368	-0.01%
2021/12/23	0	0.00	0.3	26.68	26.45	-0.3	4,643	-0.01%
2021/12/20	0.2	26.10	0	26.85	26.10	0.2	5,534	0.00%
2021/12/17	0.2	26.35	0	0.00	26.20	0.2	5,987	0.00%
2021/12/16	5.2	27.28	0	0.00	26.65	5.2	6,068	0.09%
2021/12/15	0	26.45	0	0.00	26.90	0	5,958	0.00%
2021/12/13	0.1	26.50	0.1	27.05	26.65	0	5,937	0.00%
2021/12/01	0	0.00	1	26.15	26.40	-1	6,112	-0.02%
2021/11/26	0	0.00	1.7	25.97	26.30	-1.7	6,328	-0.03%
2021/11/25	0	0.00	0.2	27.15	26.75	-0.2	6,335	0.00%
2021/11/24	0.1	26.65	0	0.00	26.75	0.1	6,483	0.00%
2021/11/23	0.4	26.85	0	0.00	26.85	0.4	6,563	0.01%
2021/11/22	0.2	27.15	0	0.00	27.00	0.2	6,577	0.00%
2021/11/19	0.8	27.22	0	27.00	26.95	0.8	6,592	0.01%
2021/11/18	12.5	27.41	0	0.00	27.45	12.5	6,548	0.19%
2021/11/16	5	29.35	7	28.17	28.25	-2	6,195	-0.03%
2021/11/15	0	0.00	2	28.50	28.25	-2	5,960	-0.03%
2021/11/04	2.3	27.71	0	0.00	27.20	2.3	5,946	0.04%
2021/10/29	0	0.00	13.4	26.68	27.80	-13.4	5,863	-0.23%
2021/10/28	6	26.15	0	26.35	26.00	6	5,557	0.11%
2021/10/27	1.2	26.20	0	0.00	26.15	1.2	5,849	0.02%
2021/10/26	5.2	26.28	0	26.50	26.20	5.2	6,036	0.09%
2021/10/25	2	26.63	22	26.62	26.40	-20	6,066	-0.33%
2021/10/22	14	26.04	1	26.15	26.20	13	6,040	0.22%
2021/10/21	10	26.53	3	26.65	26.40	7	6,048	0.12%
2021/10/20	3	26.47	0	0.00	26.50	3	6,082	0.05%
2021/10/19	1	26.95	1	26.70	26.85	0	6,252	0.00%
2021/10/18	1	26.30	1	26.70	26.25	0	6,207	0.00%
2021/10/15	0	0.00	0.2	27.00	26.90	-0.2	6,202	0.00%
2021/10/14	2.2	26.68	1	27.15	26.55	1.2	6,182	0.02%
2021/10/13	0	0.00	0	26.90	27.35	0	6,140	0.00%
2021/10/08	1	26.40	8	26.88	26.30	-7	6,217	-0.11%
2021/10/07	8	26.78	4	26.40	26.75	4	6,188	0.06%
2021/10/06	1	25.85	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	26.75	1	26.00	26.60	0	6,098	0.00%
2021/10/04	0.7	26.26	8	26.03	26.05	-7.3	6,021	-0.12%
2021/10/01	0.2	27.60	5	26.86	26.55	-4.8	5,962	-0.08%
2021/09/30	7.2	27.71	6	27.48	27.75	1.2	5,796	0.02%
2021/09/29	13	29.10	6	28.44	28.30	7	5,625	0.12%
2021/09/28	2	28.90	8	28.68	29.15	-6	5,360	-0.11%
2021/09/27	14	28.73	6	28.55	28.55	8	5,168	0.15%
2021/09/24	7	27.40	5	27.15	27.85	2	4,704	0.04%
2021/09/22	0	0.00	1	24.40	24.50	-1	4,159	-0.02%
2021/09/15	3	26.20	5	25.30	26.50	-2	4,097	-0.05%
2021/09/14	5	24.95	0	0.00	25.15	5	4,054	0.12%
2021/09/08	1	27.05	0	0.00	26.35	1	3,970	0.03%
2021/09/07	1	26.80	1	26.75	26.95	0	3,841	0.00%
2021/09/06	1	26.75	0	0.00	26.85	1	3,802	0.03%
2021/08/26	0	0.00	1	24.35	24.20	-1	3,119	-0.03%
2021/08/25	1	23.80	1	23.60	23.85	0	3,083	0.00%
2021/08/24	0	0.00	0	22.75	22.75	0	3,037	0.00%
2021/08/23	1	22.75	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	0.00	1.2	22.01	22.30	-1.2	3,024	-0.04%
2021/08/19	0	0.00	0.5	22.40	22.30	-0.5	3,015	-0.02%
2021/08/16	0	0.00	3	24.87	23.90	-3	2,965	-0.10%
2021/08/13	6	25.17	3	25.20	25.05	3	2,944	0.10%
2021/08/10	1	26.55	1	27.55	25.35	0	2,843	0.00%
2021/08/09	0	0.00	2	28.25	28.15	-2	2,685	-0.07%
2021/08/03	0.7	28.00	3	27.75	28.15	-2.3	2,420	-0.09%
2021/08/02	8	27.97	9	27.78	28.10	-1	2,336	-0.04%
2021/07/28	0	0.00	11	23.90	23.70	-11	1,765	-0.62%
2021/07/26	0	0.00	22	24.65	24.70	-22	1,775	-1.24%
2021/07/23	33	25.23	1	24.50	25.20	32	1,739	1.84%
2021/07/19	1	24.00	0	0.00	24.85	1	1,566	0.06%
2021/07/09	0.2	22.90	0	0.00	22.25	0.2	1,425	0.01%
2021/06/30	0	0.00	2	22.90	22.70	-2	1,822	-0.11%
2021/06/21	0	0.00	2	22.35	22.90	-2	2,014	-0.10%
2021/06/04	3	22.80	0	22.75	22.80	3	2,562	0.12%
2021/05/17	10	19.11	10	19.05	19.05	0	3,249	0.00%
2021/05/12	5	22.40	1	22.00	21.65	4	3,244	0.12%
2021/05/11	5	23.75	2	23.75	23.15	3	3,236	0.09%
2021/04/29	0	0.00	2	27.00	27.15	-2	3,896	-0.05%
2021/04/27	0	0.00	15	26.95	27.30	-15	3,979	-0.38%
2021/04/23	5	26.50	2	26.55	26.60	3	4,347	0.07%
2021/04/22	0	26.80	0	0.00	26.50	0	4,470	0.00%
2021/04/20	0	27.25	0	0.00	27.40	0	4,600	0.00%
2021/04/19	0	28.00	0	0.00	27.35	0	4,664	0.00%
2021/04/16	5	27.70	10	27.55	27.85	-5	4,641	-0.11%
2021/04/15	5	27.80	0	0.00	27.95	5	4,640	0.11%
2021/04/14	0	27.70	0	0.00	28.00	0	4,652	0.00%
2021/04/13	0	0.00	15	28.65	28.15	-15	4,708	-0.32%
2021/04/12	3	28.93	10	28.50	28.60	-7	4,695	-0.15%
2021/04/09	2	28.90	0	0.00	29.00	2	4,678	0.04%
2021/04/07	20	28.08	1	28.05	28.05	19	4,576	0.42%
2021/04/06	0	27.55	0	0.00	27.55	0	4,543	0.00%
2021/04/01	0	27.15	0	0.00	26.90	0	4,543	0.00%
2021/03/31	1	27.35	0	0.00	27.20	1	4,545	0.02%
2021/03/29	0	0.00	15	27.70	27.70	-15	4,484	-0.33%
2021/03/25	0	27.50	0	27.05	27.35	0	4,500	0.00%
2021/03/24	0	27.30	0	27.30	27.05	0	4,528	0.00%
2021/03/23	15	27.90	15	28.60	27.10	0	4,538	0.00%
2021/03/19	0	0.00	0	28.25	28.25	0	4,500	0.00%
2021/03/15	0	0.00	5	28.00	27.85	-5	4,656	-0.11%
2021/03/11	0	26.95	0	0.00	26.95	0	4,675	0.00%
2021/03/09	10	26.50	0	0.00	26.20	10	4,746	0.21%
2021/03/08	0	28.00	11	27.45	27.00	-11	4,793	-0.23%
2021/03/05	4	26.84	0	0.00	27.60	4	4,795	0.08%
2021/03/04	3	26.67	0	0.00	26.75	3	4,666	0.06%
2021/03/03	5	25.90	3	25.73	25.90	2	4,671	0.04%
2021/03/02	10	26.50	0	0.00	25.95	10	4,758	0.21%
2021/02/25	0	0.00	0.5	25.83	25.70	-0.5	5,065	-0.01%
2021/02/24	0.2	25.15	2.1	25.46	25.15	-1.9	5,103	-0.04%
2021/02/23	0.2	25.50	12	25.11	25.15	-11.8	5,275	-0.22%
2021/02/22	0.2	25.60	2	25.45	25.55	-1.8	5,716	-0.03%
2021/02/18	0	0.00	15	25.40	25.50	-15	6,045	-0.25%
2021/02/17	13	24.26	22	23.60	24.25	-9	6,075	-0.15%
2021/02/04	0	0.00	11	23.55	23.50	-11	6,153	-0.18%
2021/02/03	5	23.70	13	23.48	23.85	-8	6,183	-0.13%
2021/02/02	1	23.55	12	23.36	23.60	-11	6,271	-0.18%
2021/02/01	28	24.09	0	0.00	22.50	28	6,330	0.44%
2021/01/29	1	23.55	2	23.53	23.50	-1	6,210	-0.02%
2021/01/28	35	24.07	4	24.03	23.55	31	6,283	0.49%
2021/01/27	22	23.35	11	23.59	23.60	11	6,041	0.18%
2021/01/26	10	23.40	0	0.00	22.80	10	6,145	0.16%
2021/01/21	2	23.75	11	24.03	24.00	-9	6,597	-0.14%
2021/01/20	11	23.50	8	23.99	23.50	3	7,039	0.04%
2021/01/19	12	24.40	6	24.80	24.45	6	7,090	0.08%
2021/01/18	5	22.10	5	22.60	25.65	0	7,289	0.00%
2021/01/13	0	0.00	1	25.80	26.00	-1	7,644	-0.01%
2021/01/12	1	27.95	0	0.00	27.25	1	7,628	0.01%
2021/01/08	0	0.00	1	29.50	29.15	-1	7,931	-0.01%
2021/01/04	0	0.00	1	30.30	30.50	-1	8,670	-0.01%
2020/12/31	1	30.10	1	30.00	30.15	0	8,758	0.00%
2020/12/29	0	0.00	1	29.65	29.50	-1	9,133	-0.01%
2020/12/28	7	29.85	1	30.15	30.15	6	9,367	0.06%
2020/12/25	2	29.43	0	0.00	29.20	2	9,453	0.02%
2020/12/23	0	0.00	1	29.15	29.30	-1	9,655	-0.01%
2020/12/22	1	28.75	0	0.00	28.25	1	10,782	0.01%
2020/12/21	1	28.90	0	0.00	29.30	1	11,007	0.01%
2020/12/18	1	28.95	0	0.00	29.40	1	11,095	0.01%
2020/12/17	2	29.90	4	29.76	29.65	-2	11,127	-0.02%
2020/12/16	4	30.35	2	30.50	30.15	2	11,178	0.02%
2020/12/15	0	0.00	4	29.70	29.15	-4	11,149	-0.04%
2020/12/11	10	29.00	20	29.50	29.15	-10	11,322	-0.09%
2020/12/10	16	29.67	0	0.00	29.70	16	11,414	0.14%
2020/12/09	0	0.00	3	30.22	30.75	-3	11,468	-0.03%
2020/12/07	0	0.00	1	28.10	28.90	-1	11,492	-0.01%
2020/12/03	0	0.00	10	29.00	28.80	-10	11,760	-0.09%
2020/12/02	5	28.45	0	0.00	28.45	5	11,930	0.04%
2020/12/01	5	28.90	0	0.00	29.35	5	12,367	0.04%
2020/11/30	1	28.80	0	0.00	28.60	1	12,822	0.01%
2020/11/27	1	28.80	0	0.00	29.15	1	13,012	0.01%
2020/11/26	11	29.44	12	29.50	29.45	-1	13,112	-0.01%
2020/11/25	14.1	29.17	1	29.05	29.40	13.1	13,214	0.10%
2020/11/23	2	30.68	0	0.00	30.80	2	13,164	0.02%
2020/11/20	6.1	31.50	3	31.48	30.80	3.1	13,861	0.02%
2020/11/19	10	31.23	16	31.23	31.00	-6	13,900	-0.04%
2020/11/18	17	33.40	1	35.70	32.55	16	13,522	0.12%
2020/11/17	22	36.28	1	36.15	36.15	21	13,395	0.16%
2020/11/16	30	36.98	3	36.80	36.80	27	13,678	0.20%
2020/11/10	0	0.00	1	36.25	36.15	-1	14,618	-0.01%
2020/11/09	11	37.49	0	0.00	37.25	11	14,931	0.07%
2020/11/06	0	0.00	61	36.85	36.15	-61	15,233	-0.40%
2020/11/05	5	37.35	1	36.75	36.75	4	15,914	0.03%
2020/11/04	4	36.78	7	37.06	36.80	-3	15,893	-0.02%
2020/11/03	0	37.00	0	0.00	37.20	0	16,057	0.00%
2020/11/02	2	36.25	6	37.30	36.10	-4	16,099	-0.02%
2020/10/30	4	37.34	2	37.89	36.55	2	16,172	0.01%
2020/10/29	5	37.37	4	37.18	37.95	1	16,032	0.01%
2020/10/28	19	37.62	8	38.60	37.05	11	15,940	0.07%
2020/10/27	2	36.45	2	36.35	36.85	0	15,541	0.00%
2020/10/26	19	36.38	10	36.30	36.30	9	15,581	0.06%
2020/10/23	58	35.50	6	34.63	36.00	52	15,291	0.34%
2020/10/22	4	33.51	4	33.36	33.00	0	14,867	0.00%
2020/10/21	2	32.63	2	32.85	33.00	0	14,600	0.00%
2020/10/20	0	0.00	50	32.39	32.40	-50	14,543	-0.34%
2020/10/16	5	32.85	2	32.93	33.15	3	14,423	0.02%
2020/10/15	1	32.80	1	33.15	33.15	0	14,187	0.00%
2020/10/14	22	32.83	2	33.03	32.30	20	14,049	0.14%
2020/10/13	20	31.59	0	0.00	31.75	20	13,853	0.14%
2020/10/12	11	31.71	1	31.30	32.20	10	13,665	0.07%
2020/10/08	0	0.00	1	30.10	30.00	-1	13,393	-0.01%
2020/10/06	3	30.23	1	30.40	29.90	2	13,297	0.02%
2020/10/05	2	29.73	4	29.43	29.60	-2	13,095	-0.02%
2020/09/30	2	28.25	3	28.03	28.30	-1	13,009	-0.01%
2020/09/29	1	27.55	5	28.29	27.60	-4	12,981	-0.03%
2020/09/28	6	27.91	2	27.98	28.15	4	13,018	0.03%
2020/09/25	5	29.74	26	29.39	27.15	-21	12,999	-0.16%
2020/09/24	11	28.75	6	28.96	29.00	5	11,943	0.04%
2020/09/23	0	0.00	3	28.22	28.20	-3	11,760	-0.03%
2020/09/22	6	27.68	1	27.95	27.95	5	11,712	0.04%
2020/09/21	11	27.85	15	28.00	27.80	-4	11,732	-0.03%
2020/09/18	1	28.00	1	28.25	28.20	0	11,688	0.00%
2020/09/17	53	27.28	56	27.21	28.10	-3	11,712	-0.03%
2020/09/16	55	26.79	71	26.94	26.80	-16	11,571	-0.14%
2020/09/15	38	26.86	27	27.06	26.50	11	11,517	0.10%
2020/09/14	16	25.52	16	25.76	26.15	0	11,405	0.00%
2020/09/11	6	26.10	0	25.80	26.00	6	11,235	0.05%
2020/09/10	20	27.10	5	27.40	26.90	15	11,123	0.13%
2020/09/09	1	27.80	1	26.80	27.50	0	11,045	0.00%
2020/09/08	1	27.40	0	0.00	27.10	1	10,906	0.01%
2020/09/07	1	29.15	2	28.78	28.70	-1	10,716	-0.01%
2020/09/04	1	29.06	1	29.45	29.60	0	10,534	0.00%
2020/09/03	4	29.11	11	28.90	29.00	-7	10,036	-0.07%
2020/09/02	12	28.00	2	27.53	28.00	10	9,499	0.11%
2020/09/01	0	0.00	2	27.20	27.00	-2	9,447	-0.02%
2020/08/31	0	0.00	3	27.10	27.20	-3	9,337	-0.03%
2020/08/28	0	26.35	1	26.35	26.50	-1	9,153	-0.01%
2020/08/27	16	25.84	24	25.92	25.75	-8	9,005	-0.09%
2020/08/26	126	26.50	114	25.97	25.75	12	8,866	0.14%	大買/大賣/
2020/08/25	9	25.37	1	25.70	26.05	8	8,134	0.10%
2020/08/24	0	23.60	1	23.10	23.70	-1	8,044	-0.01%
2020/08/21	4	24.24	0	0.00	23.50	4	7,980	0.05%
2020/08/20	9	24.14	4	24.25	23.40	5	7,820	0.06%
2020/08/19	0	25.80	0	0.00	25.90	0	7,567	0.00%
2020/08/18	0	0.00	0.3	25.65	25.80	-0.3	7,345	0.00%
2020/08/17	8	24.71	10	24.91	25.10	-2	7,016	-0.03%
2020/08/14	28	23.59	29	23.94	24.15	-1	6,639	-0.02%
2020/08/13	2	24.58	1	24.85	23.85	1	6,448	0.02%
2020/08/12	423	22.94	603	23.04	24.00	-180	6,039	-2.98%	大買/大賣/鉅額交易
2020/08/11	431	22.35	260	22.06	21.90	171	5,662	3.02%	大買/大賣/鉅額交易
2020/08/10	10	22.63	2	22.40	22.85	8	4,937	0.16%
2020/08/07	104	19.67	163	19.74	20.80	-59	4,861	-1.21%	大買/大賣/
2020/08/06	221	19.37	241	19.43	19.35	-20	4,793	-0.42%	大買/大賣/
2020/08/05	341	19.29	274	19.37	19.30	67	4,725	1.42%	大買/大賣/
2020/08/04	40	18.28	80	18.44	18.55	-40	4,700	-0.85%
2020/08/03	120	18.27	112	18.30	18.30	8	4,731	0.17%	大買/大賣/
2020/07/31	107	17.93	121	17.97	17.95	-14	4,808	-0.29%	大買/大賣/
2020/07/30	233	17.85	210	17.88	17.95	23	4,948	0.46%	大買/大賣/
2020/07/29	44	16.70	107	16.63	17.00	-63	4,785	-1.32%	大賣/
2020/07/28	50	16.39	60	16.42	16.25	-10	4,737	-0.21%
2020/07/27	80	16.34	65	16.29	16.20	15	4,736	0.32%
2020/07/24	110	16.46	210	16.43	16.65	-100	4,754	-2.10%	大買/大賣/
2020/07/23	130	16.73	119	16.86	16.80	11	4,757	0.23%	大買/大賣/
2020/07/22	201	16.43	295	16.43	16.70	-94	4,742	-1.98%	大買/大賣/
2020/07/21	100	15.80	120	15.88	15.75	-20	4,643	-0.43%	大賣/
2020/07/20	50	15.73	50	15.77	15.75	0	4,638	0.00%
2020/07/17	76	15.82	20	16.10	15.50	56	4,627	1.21%
2020/07/16	100	15.70	200	15.86	16.10	-100	4,610	-2.17%	大賣/
2020/07/15	110	15.83	63	15.78	15.70	47	4,578	1.03%	大買/
2020/07/14	200	15.94	120	15.90	15.70	80	4,630	1.73%	大買/大賣/
2020/07/13	101	16.34	40	16.25	16.35	61	4,586	1.33%	大買/
2020/07/10	55	16.82	50	16.97	16.60	5	4,545	0.11%
2020/07/09	61	18.77	50	18.81	18.65	11	4,420	0.25%
2020/07/08	31	18.95	20	18.95	18.90	11	4,246	0.26%
2020/07/07	111	19.09	42	19.10	18.95	69	4,145	1.66%	大買/
2020/07/06	163	19.30	150	19.31	19.40	13	4,033	0.32%	大買/大賣/
2020/07/03	100	18.84	61	18.88	18.80	39	3,932	0.99%
2020/07/02	1	18.30	22	18.30	18.35	-21	3,850	-0.55%
2020/07/01	20	18.10	0	0.00	18.10	20	3,798	0.53%
2020/06/30	61	18.00	60	18.08	18.05	1	3,765	0.03%
2020/06/29	1	17.75	12	17.80	17.80	-11	3,688	-0.30%
2020/06/24	0	0.00	2	17.60	17.65	-2	3,654	-0.05%
2020/06/22	0	0.00	1	17.55	17.35	-1	3,524	-0.03%
2020/06/19	0	0.00	20	17.48	17.35	-20	3,554	-0.56%
2020/06/12	1	16.50	1	16.61	16.70	0	3,732	0.00%
2020/06/11	4	17.10	3	17.32	16.85	1	3,736	0.03%
2020/06/10	2	17.45	0	0.00	17.35	2	3,742	0.05%
2020/06/09	2	17.73	0	0.00	17.55	2	3,811	0.05%
2020/06/08	0	0.00	2	17.90	17.85	-2	3,848	-0.05%
2020/06/05	0	0.00	3	17.58	17.55	-3	3,677	-0.08%
2020/06/04	1	17.35	0	17.35	17.35	1	3,669	0.03%
2020/06/03	0	0.00	1	17.45	17.45	-1	3,717	-0.03%
2020/06/02	1	17.49	0	0.00	17.30	1	3,723	0.03%
2020/05/29	0	0.00	7	17.54	17.35	-7	3,982	-0.18%
2020/05/28	1	16.90	0	0.00	16.90	1	3,864	0.03%
2020/05/27	1	17.00	0	17.15	17.15	1	3,917	0.03%
2020/05/26	1	17.60	1	17.40	17.20	0	3,978	0.00%
2020/05/25	0	17.15	0	0.00	17.10	0	3,901	0.00%
2020/05/22	0	0.00	11	16.93	16.80	-11	3,909	-0.28%
2020/05/21	0	0.00	2	16.90	16.85	-2	3,920	-0.05%
2020/05/20	6	16.73	0	0.00	16.80	6	3,954	0.15%
2020/05/19	0	0.00	2	17.00	16.85	-2	4,070	-0.05%
2020/05/18	4	17.03	0	0.00	16.85	4	4,128	0.10%
2020/05/14	0	17.20	0	0.00	17.05	0	4,336	0.00%
2020/05/13	5	17.50	1	17.35	17.35	4	4,454	0.09%
2020/05/12	5	16.84	15	16.60	16.75	-10	4,257	-0.23%
2020/05/11	24	17.76	0.1	17.50	17.50	23.9	4,161	0.58%
2020/05/08	20	17.00	11	16.96	17.30	9	3,963	0.23%
2020/05/06	26	16.56	2	16.25	16.95	24	3,715	0.65%
2020/04/29	0	15.30	0	0.00	15.35	0	3,549	0.00%
2020/04/27	0	14.90	0	0.00	15.00	0	3,618	0.00%
2020/04/22	0	14.45	0	0.00	14.40	0	3,765	0.00%
2020/04/21	0	14.40	0	0.00	14.45	0	3,791	0.00%
2020/04/20	0	14.90	0	0.00	14.85	0	3,839	0.00%
2020/04/17	7	15.44	9	15.17	15.00	-2	3,963	-0.05%
2020/04/16	0	14.55	0.1	14.55	14.60	-0.1	3,991	0.00%
2020/04/15	0	14.70	0	0.00	14.75	0	4,016	0.00%
2020/04/14	0	14.50	0	0.00	14.55	0	4,053	0.00%
2020/04/13	0	14.40	0	0.00	14.35	0	4,133	0.00%
2020/04/10	0	14.55	0	0.00	14.50	0	4,154	0.00%
2020/04/09	0	14.50	0	0.00	14.50	0	4,200	0.00%
2020/04/07	0	0.00	4	14.65	14.60	-4	4,325	-0.09%
2020/04/06	0	14.30	0	0.00	14.30	0	4,465	0.00%
2020/04/01	1	14.00	1	14.25	14.50	0	4,451	0.00%
2020/03/31	0	14.05	0	0.00	13.95	0	4,419	0.00%
2020/03/30	0	13.90	0	0.00	13.95	0	4,395	0.00%
2020/03/27	0	14.15	0	0.00	14.10	0	4,381	0.00%
2020/03/25	6	14.50	0	0.00	14.05	6	4,341	0.14%
2020/03/24	0	13.90	0	0.00	14.00	0	4,310	0.00%
2020/03/23	0	0.00	210	12.76	12.80	-210	4,248	-4.94%	大賣/鉅額交易
2020/03/20	0	13.75	18	13.51	13.75	-18	4,208	-0.43%
2020/03/19	0	12.75	7	12.85	12.75	-7	4,143	-0.17%
2020/03/18	70	14.30	31	14.50	14.15	39	4,070	0.96%
2020/03/12	63	15.49	22	15.60	15.15	41	3,859	1.06%
2020/03/11	22	16.10	0	0.00	15.95	22	3,778	0.58%
2020/03/10	50	15.80	0	0.00	16.40	50	3,750	1.33%
2020/03/09	77	16.55	1	16.40	15.95	76	3,708	2.05%
2020/03/05	6	17.11	1	17.15	16.95	5	3,607	0.14%
2020/03/04	14	16.81	119	16.75	17.00	-105	3,478	-3.02%	大賣/鉅額交易
2020/03/03	0	16.15	0	0.00	16.10	0	3,298	0.00%
2020/03/02	0	16.20	0	0.00	15.90	0	3,272	0.00%
2020/02/27	107	16.52	0	0.00	15.75	107	3,226	3.32%	大買/鉅額交易
2020/02/26	81	16.74	81	16.87	16.65	0	3,145	0.00%
2020/02/25	0	0.00	2	16.40	16.80	-2	3,109	-0.06%
2020/02/24	0	0.00	2	16.55	16.70	-2	3,081	-0.06%
2020/02/21	1	17.25	0	0.00	16.90	1	3,048	0.03%
2020/02/20	1	17.50	6	17.50	17.50	-5	2,987	-0.17%
2020/02/19	4	17.10	3	16.85	17.10	1	2,859	0.04%
2020/02/18	6	17.31	0	0.00	17.20	6	2,789	0.22%
2020/02/17	0	17.10	0	0.00	17.20	0	2,656	0.00%
2020/02/14	3	16.50	0	0.00	16.75	3	2,508	0.12%
2020/02/13	0	15.60	0	0.00	15.70	0	2,339	0.00%
2020/02/12	0	15.75	0	0.00	15.75	0	2,368	0.00%
2020/02/11	0	15.65	0	0.00	15.80	0	2,364	0.00%
2020/01/30	0	15.45	7	15.79	15.45	-7	2,585	-0.27%
2020/01/20	1	17.30	0	0.00	17.15	1	2,514	0.04%
2020/01/17	1	17.15	0	0.00	16.95	1	2,533	0.04%
2020/01/13	0	0.00	2	16.45	16.75	-2	2,436	-0.08%
2020/01/10	2	16.40	0	0.00	16.30	2	2,313	0.09%
2020/01/07	7	16.06	0	0.00	16.05	7	2,187	0.32%
2019/12/30	12	15.85	14	15.79	15.85	-2	1,928	-0.10%
2019/12/27	0	14.95	0	0.00	14.95	0	1,765	0.00%
2019/12/26	0	14.85	0	0.00	14.95	0	1,760	0.00%
2019/12/25	0	14.90	0	0.00	14.90	0	1,768	0.00%
2019/12/23	0	14.85	0	0.00	14.90	0	1,829	0.00%
2019/12/19	0	0.00	0	15.00	15.05	0	1,839	0.00%
2019/12/11	0	14.80	0	0.00	14.90	0	1,937	0.00%
2019/11/29	0	14.85	0	0.00	14.90	0	2,470	0.00%
2019/11/28	0	15.00	0	0.00	15.00	0	2,518	0.00%
2019/11/18	0	0.00	2	15.05	14.90	-2	3,878	-0.05%
2019/11/13	2	15.20	0	0.00	15.10	2	4,032	0.05%
2019/11/11	2	15.05	1	15.15	15.05	1	4,217	0.02%
2019/11/06	0	0.00	6	16.40	16.20	-6	4,152	-0.14%
2019/11/05	10	16.22	3	16.25	16.25	7	4,060	0.17%
2019/10/31	0	15.40	0	0.00	15.50	0	3,790	0.00%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/25	1	15.95	2	15.90	15.75	-1	3,786	-0.03%
2019/10/18	0	0.00	2	15.62	15.65	-2	3,816	-0.05%
2019/10/17	2	15.75	0	0.00	15.65	2	3,808	0.05%
2019/10/09	0	15.05	0	0.00	15.05	0	3,687	0.00%
2019/09/26	1	15.20	3	15.20	15.15	-2	3,809	-0.05%
2019/09/17	1	15.75	0	0.00	15.65	1	3,739	0.03%
2019/09/16	0	0.00	3	15.85	15.80	-3	3,753	-0.08%
2019/09/12	4	16.25	5	16.21	15.95	-1	3,731	-0.03%
2019/09/11	3	15.55	0	0.00	15.65	3	3,524	0.09%
2019/09/02	0	0.00	5	15.81	15.90	-5	3,331	-0.15%
2019/08/30	1	15.70	39	15.93	15.70	-38	3,278	-1.16%
2019/08/29	0	0.00	1	15.20	15.25	-1	3,101	-0.03%
2019/08/28	0	0.00	1	15.25	15.30	-1	3,071	-0.03%
2019/08/26	0	0.00	79	15.78	15.60	-79	2,977	-2.65%
2019/08/23	0	0.00	76	15.74	15.55	-76	2,875	-2.64%
2019/08/22	141	16.07	453	16.24	15.90	-312	2,778	-11.23%	大買/大賣/鉅額交易
2019/08/21	34	15.85	284	15.85	15.85	-250	2,167	-11.54%	大賣/鉅額交易
2019/08/20	1	14.65	1	14.60	14.45	0	1,913	0.00%
2019/08/15	1	14.30	0	0.00	14.00	1	1,731	0.06%
2019/08/14	3	14.47	0	0.00	13.85	3	1,672	0.18%
2019/08/12	0	14.45	0	0.00	14.55	0	1,540	0.00%
2019/08/08	2	14.15	0	0.00	14.15	2	1,523	0.13%
2019/08/06	3	13.60	3	13.80	13.95	0	1,582	0.00%
2019/08/05	37	13.90	0	0.00	13.95	37	1,598	2.32%
2019/08/02	3	13.90	3	13.90	13.90	0	1,638	0.00%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/07/26	10	14.45	0	0.00	14.20	10	1,817	0.55%
2019/07/25	50	15.05	0	0.00	14.90	50	1,762	2.84%
2019/07/24	1	14.75	1	14.90	14.90	0	1,715	0.00%
2019/07/09	6	15.00	0	0.00	14.95	6	2,645	0.23%
2019/07/08	3	15.40	4	15.53	15.50	-1	2,865	-0.03%
2019/07/05	4	15.75	0	0.00	15.65	4	3,035	0.13%
2019/07/04	2	15.78	2	15.95	15.70	0	2,984	0.00%
2019/07/01	1	14.75	0	0.00	14.75	1	2,880	0.03%
2019/06/26	0	14.80	0	0.00	14.90	0	2,943	0.00%
2019/06/19	0	0.00	5	14.75	14.75	-5	3,168	-0.16%
2019/06/18	0	14.50	0	0.00	14.55	0	3,162	0.00%
2019/06/17	1	14.90	1	15.05	14.75	0	3,152	0.00%
2019/06/14	7	14.72	0	0.00	14.75	7	3,128	0.22%
2019/06/13	7	14.65	7	14.52	14.90	0	3,134	0.00%
2019/06/11	0	0.00	6	13.85	13.85	-6	3,027	-0.20%
2019/06/04	13	13.88	0	0.00	13.80	13	3,010	0.43%
2019/05/31	3	14.00	0	0.00	14.25	3	2,999	0.10%
2019/05/30	0	0.00	2	14.13	14.10	-2	2,993	-0.07%
2019/05/29	3	13.75	0	0.00	13.75	3	2,953	0.10%
2019/05/28	10	13.20	0	0.00	13.55	10	2,934	0.34%
2019/05/24	10	13.10	0	0.00	13.15	10	2,905	0.34%
2019/05/23	0.3	13.00	0	0.00	13.10	0.3	2,891	0.01%
2019/05/21	2	13.55	25	12.90	13.40	-23	2,868	-0.80%
2019/05/20	45	13.15	26	13.26	13.10	19	2,842	0.67%
2019/05/17	21	13.46	0	0.00	13.40	21	2,812	0.75%
2019/05/16	19	13.50	0	0.00	13.55	19	2,798	0.68%
2019/05/15	10	13.65	0	0.00	13.60	10	2,782	0.36%
2019/05/14	10	13.55	0.4	13.80	13.80	9.6	2,747	0.35%
2019/05/13	40	14.13	0	0.00	13.90	40	2,707	1.48%
2019/05/10	21.4	14.46	0	0.00	14.40	21.4	2,665	0.80%
2019/05/09	13	14.90	0	0.00	14.65	13	2,620	0.50%
2019/05/08	4	14.91	3	14.75	14.95	1	2,536	0.04%
2019/05/07	20	13.95	0	0.00	13.95	20	2,451	0.82%
2019/05/06	10	14.05	0	0.00	13.95	10	2,418	0.41%
2019/04/30	11	14.21	0	0.00	14.35	11	2,350	0.47%
2019/04/29	10	14.20	30	14.28	14.05	-20	2,312	-0.87%
2019/04/26	50	14.22	18	14.48	14.20	32	2,286	1.40%
2019/04/25	20	14.68	2	14.75	14.40	18	2,273	0.79%
2019/04/24	35	14.29	0	0.00	14.10	35	2,216	1.58%
2019/04/23	132	14.86	0	0.00	14.45	132	2,161	6.11%	大買/鉅額交易
2019/04/22	55	15.90	20	15.85	15.95	35	2,000	1.75%
2019/04/19	70	16.03	17	16.85	16.20	53	1,943	2.73%
2019/04/18	0	0.00	11	16.35	16.35	-11	1,718	-0.64%
2019/04/17	15	14.65	0	0.00	14.90	15	1,679	0.89%
2019/04/16	56	14.84	3	14.70	14.90	53	1,600	3.31%
2019/04/15	17	14.83	28	14.60	15.10	-11	1,442	-0.76%
2019/04/12	39	13.78	113.2	13.50	14.15	-74.2	1,168	-6.35%	大賣/
2019/04/11	103	12.98	0	0.00	13.00	103	910	11.32%	大買/鉅額交易
2019/04/09	0	11.50	0	0.00	11.55	0	690	0.00%
2019/04/08	6	11.50	0	0.00	11.50	6	679	0.88%
2019/04/02	3	11.55	0	0.00	11.40	3	650	0.46%
2019/04/01	0	11.60	0	0.00	11.65	0	616	0.00%
2019/03/29	0	11.70	0	0.00	11.75	0	577	0.00%
2019/03/28	5	11.79	0	0.00	11.85	5	549	0.91%
2019/03/27	0	11.50	0	0.00	11.60	0	496	0.00%
2019/03/26	0	11.20	5	11.42	11.35	-5	462	-1.08%
2019/03/25	37	11.46	0	0.00	11.40	37	369	10.01%
2019/03/22	0	10.55	0	0.00	10.65	0	262	0.00%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/03/19	0	10.10	2	10.13	10.15	-2	224	-0.89%
2019/03/18	6	10.63	4	10.45	10.05	2	217	0.92%
2019/03/14	0	9.51	0	0.00	9.62	0	171	0.00%
2019/03/11	0	9.50	0	0.00	9.60	0	169	0.00%
2019/03/07	0	0.00	1	9.70	9.78	-1	168	-0.60%
2019/03/06	0	9.70	0	0.00	9.78	0	170	0.00%
2019/03/05	0	9.70	0	9.70	9.77	0	170	0.00%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/27	0	9.62	0	0.00	9.53	0	169	0.00%
2019/02/26	0	9.50	0	0.00	9.55	0	169	0.00%
2019/02/22	0.2	9.48	0	0.00	9.50	0.2	171	0.09%
2019/02/18	0	9.62	0	0.00	9.62	0	176	0.00%
2019/02/15	0	0.00	15	9.64	9.67	-15	179	-8.35%
2019/02/11	0.1	9.71	0	0.00	9.80	0.1	180	0.05%
2019/01/30	0	0.00	1	9.81	9.87	-1	180	-0.55%
2019/01/29	0	9.78	0	0.00	9.80	0	180	0.00%
2019/01/28	0	9.81	0	0.00	9.92	0	169	0.00%
2019/01/25	0	9.70	0	0.00	9.74	0	162	0.00%
2019/01/24	0	0.00	1	9.66	9.71	-1	164	-0.61%
2019/01/23	0	0.00	0	9.68	9.68	0	165	0.00%
2019/01/16	1	9.60	0	0.00	9.93	1	147	0.68%
2019/01/15	0	0.00	2	9.30	9.40	-2	131	-1.52%
2019/01/14	19	9.45	0	0.00	9.06	19	129	14.71%
2019/01/10	0	8.85	0	0.00	8.92	0	124	0.00%
2019/01/09	0	8.92	0	0.00	8.92	0	126	0.01%
2018/12/22	0	9.00	0	0.00	9.05	0	180	0.00%
2018/12/11	0	9.39	0	0.00	9.30	0	200	0.00%
2018/12/05	0.1	9.69	0	9.69	9.60	0.1	203	0.04%
2018/12/04	0	0.00	0	9.82	9.82	0	210	-0.01%
2018/11/27	0.1	9.98	0	0.00	9.98	0.1	221	0.03%
2018/11/07	0	9.42	0	0.00	9.33	0	250	0.00%
2018/11/06	0	9.24	0	0.00	9.24	0	259	0.00%
2018/11/05	0	9.20	0	0.00	9.23	0	259	0.00%
2018/10/11	0	8.66	0	0.00	8.56	0	367	0.00%
2018/10/08	0	9.70	0	0.00	9.71	0	363	0.00%
2018/10/05	0	9.80	0	0.00	9.79	0	361	0.00%
2018/10/04	0	0.00	1	10.05	9.93	-1	363	-0.28%
2018/10/03	0	0.00	5	9.75	9.68	-5	351	-1.42%
2018/10/02	5	9.56	0	0.00	9.75	5	356	1.40%
2018/09/19	0	0.00	5	9.69	9.80	-5	440	-1.14%
2018/09/18	0	9.54	0	0.00	9.49	0	425	0.00%
2018/09/14	0	0.00	10	9.52	9.53	-10	431	-2.32%
2018/09/13	0	0.00	10	9.39	9.48	-10	435	-2.30%
2018/09/11	20	9.32	20	9.39	9.33	0	444	0.00%
2018/09/10	11	9.35	10	9.38	9.31	1	445	0.22%
2018/09/06	10	10.10	0	0.00	10.00	10	437	2.28%
2018/09/05	10	10.10	13	10.15	10.10	-3	448	-0.67%
2018/09/03	6	10.05	16	10.13	10.15	-10	485	-2.06%
2018/08/31	2	10.10	18	10.25	10.10	-16	489	-3.27%
2018/08/30	0	0.00	2	10.20	10.05	-2	493	-0.41%
2018/08/28	0	0.00	2	10.15	10.10	-2	508	-0.39%
2018/08/27	20	10.08	0	0.00	10.10	20	519	3.85%
2018/08/24	20	10.15	0	0.00	10.20	20	523	3.82%
2018/08/23	1	10.15	0	0.00	10.30	1	545	0.18%
2018/08/22	0	0.00	40	10.18	10.30	-40	552	-7.23%
2018/08/21	10	10.05	0	0.00	10.10	10	564	1.77%
2018/08/20	10	10.05	0	0.00	10.05	10	567	1.76%
2018/08/16	0	10.15	0	0.00	10.15	0	568	0.00%
2018/08/15	10	10.20	0	0.00	10.30	10	565	1.77%
2018/08/13	16	10.30	16	10.50	10.50	0	572	0.00%
2018/08/09	3	10.70	11	10.65	10.70	-8	591	-1.35%
2018/08/08	10	10.75	0	0.00	10.75	10	601	1.66%
2018/08/07	1	10.75	10	10.95	10.80	-9	602	-1.49%
2018/08/06	0	10.80	10	10.95	10.85	-10	606	-1.65%
2018/08/02	10	10.79	0	0.00	10.80	10	611	1.64%
2018/08/01	10	10.85	30	10.88	11.00	-20	608	-3.29%
2018/07/20	10	10.80	40	10.80	10.90	-30	598	-5.01%
2018/07/19	0	0.00	20	10.58	10.70	-20	542	-3.69%
2018/07/18	10	10.39	0	0.00	10.35	10	537	1.86%
2018/07/16	0	10.50	0	0.00	10.60	0	538	0.00%
2018/07/12	10	10.60	0	0.00	10.70	10	538	1.86%
2018/07/11	20	10.60	0	0.00	10.65	20	546	3.66%
2018/07/10	12	10.70	0	0.00	10.75	12	556	2.16%
2018/07/09	30	10.95	10	11.15	10.85	20	660	3.03%
2018/07/06	11	10.94	28	11.06	11.15	-17	657	-2.59%
2018/07/05	30	10.96	30	11.08	10.90	0	694	0.00%
2018/07/03	20	10.85	20	10.95	10.80	0	743	0.00%
2018/07/02	10	10.75	10	10.90	10.70	0	728	0.00%
2018/06/29	10	10.65	0	0.00	10.65	10	729	1.37%
2018/06/28	0	0.00	10	10.90	10.75	-10	730	-1.37%
2018/06/27	1	10.60	0	0.00	10.55	1	734	0.14%
2018/06/26	10	10.70	0	0.00	10.60	10	736	1.36%
2018/06/25	10	10.80	19	10.93	10.80	-9	739	-1.22%
2018/06/22	10	10.75	0	0.00	10.70	10	743	1.34%
2018/06/21	1	10.90	0	0.00	10.85	1	743	0.13%
2018/06/19	0	0.00	0	10.90	10.95	0	778	0.00%
2018/06/14	8	11.25	0	0.00	11.25	8	774	1.03%
2018/06/12	10	11.45	0	0.00	11.45	10	763	1.31%
2018/06/07	10	11.45	0	0.00	11.45	10	735	1.36%
2018/05/30	0	0.00	0	11.20	11.25	0	708	0.00%
2018/05/29	0	0.00	15	10.95	10.90	-15	699	-2.14%
2018/05/16	15	10.62	0	0.00	10.65	15	684	2.19%
2018/04/26	0	10.65	0	0.00	10.40	0	860	0.00%
2018/04/25	0	10.65	0	0.00	10.55	0	861	0.00%
2018/04/19	0	10.80	0	0.00	10.85	0	911	0.00%
2018/04/18	0	10.90	0	0.00	10.90	0	919	0.00%
2018/04/17	0	10.90	0	0.00	10.95	0	924	0.00%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/12	0	11.65	0	0.00	11.65	0	860	0.00%
2018/04/11	0	11.65	0	0.00	11.65	0	869	0.00%
2018/04/10	12	11.90	13	11.87	11.90	-1	828	-0.12%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/31	0	10.85	0	0.00	10.80	0	955	0.00%
2018/03/29	0	0.00	8	11.15	10.95	-8	1,007	-0.79%
2018/03/28	0	10.80	21	11.00	10.90	-21	1,063	-1.98%
2018/03/27	10	10.95	1	11.10	10.80	9	1,252	0.72%
2018/03/26	20	10.90	0	0.00	10.90	20	1,277	1.57%
2018/03/23	0	10.95	174	10.99	10.95	-174	1,285	-13.54%	大賣/鉅額交易
2018/03/22	21	11.26	55	11.34	11.25	-34	1,290	-2.64%
2018/03/21	0	10.85	0	0.00	10.90	0	1,303	0.00%
2018/03/20	20	10.98	0	0.00	10.95	20	1,313	1.52%
2018/03/19	0	10.90	0	0.00	11.00	0	1,360	0.00%
2018/03/16	4	11.10	1	11.15	11.20	3	1,402	0.21%
2018/03/15	1	10.90	30	11.10	11.20	-29	1,447	-2.00%
2018/03/13	10	10.80	10	10.95	10.80	0	1,523	0.00%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/03/08	10	10.85	0	0.00	10.80	10	1,615	0.62%
2018/03/07	20	11.00	0	0.00	10.90	20	1,666	1.20%
2018/03/06	20	10.83	31	11.17	11.10	-11	1,747	-0.63%
2018/03/05	10	11.00	0	0.00	10.95	10	1,996	0.50%
2018/03/02	10	10.95	10	11.05	11.05	0	2,163	0.00%
2018/03/01	1	10.90	0	0.00	10.90	1	2,174	0.05%
2018/02/27	0	11.00	10	11.05	11.00	-10	2,179	-0.46%
2018/02/26	20	10.97	0	0.00	10.95	20	2,182	0.92%
2018/02/22	0	0.00	20	10.80	10.75	-20	2,209	-0.91%
2018/02/21	0	10.60	20	10.68	10.65	-20	2,233	-0.90%
2018/02/12	20	10.43	2	10.55	10.35	18	2,248	0.80%
2018/02/09	10	10.35	50	10.30	10.35	-40	2,276	-1.76%
2018/02/08	30	10.67	0	0.00	10.60	30	2,324	1.29%
2018/02/07	10	11.05	14	11.16	10.95	-4	2,338	-0.17%
2018/02/06	36	11.29	46	10.85	10.80	-10	2,334	-0.43%
2018/02/05	0	11.70	20	11.70	11.70	-20	2,328	-0.86%
2018/02/01	10	12.20	0	0.00	12.15	10	2,325	0.43%
2018/01/31	20	12.08	10	12.25	12.25	10	2,332	0.43%
2018/01/30	50	12.39	10	12.50	12.25	40	2,326	1.72%
2018/01/29	23	12.39	48	12.46	12.45	-25	2,310	-1.08%
2018/01/26	10	12.10	0	0.00	12.10	10	2,249	0.44%
2018/01/25	0	0.00	10	12.25	12.10	-10	2,253	-0.44%
2018/01/24	18	12.12	2	12.10	12.20	16	2,251	0.71%
2018/01/23	10	12.25	0	0.00	12.15	10	2,244	0.45%
2018/01/22	0	0.00	10	12.35	12.30	-10	2,236	-0.45%
2018/01/19	10	12.25	0	0.00	12.15	10	2,211	0.45%
2018/01/18	0	0.00	30	12.38	12.30	-30	2,209	-1.36%
2018/01/17	20	12.18	0	0.00	12.15	20	2,181	0.92%
2018/01/16	20	12.30	2	12.30	12.25	18	2,179	0.83%
2018/01/15	10	12.35	0	0.00	12.35	10	2,210	0.45%
2018/01/12	10	12.40	10	12.65	12.40	0	2,256	0.00%
2018/01/11	10	12.40	0	0.00	12.35	10	2,246	0.45%
2018/01/10	10	12.45	10	12.55	12.45	0	2,245	0.00%
2018/01/09	0	0.00	20	12.55	12.45	-20	2,231	-0.90%
2018/01/08	20	12.35	0	0.00	12.35	20	2,238	0.89%
2018/01/05	20	12.43	30	12.67	12.45	-10	2,222	-0.45%
2018/01/04	20	12.50	0	0.00	12.50	20	2,207	0.91%
2018/01/03	20	12.73	0	0.00	12.65	20	2,193	0.91%
2018/01/02	20	12.60	3	12.75	12.55	17	2,142	0.79%