廣運 (6125)-元大-新生券商分點個股進出

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
85.3
漲跌
▼1.8
漲幅
-2.07%
成交量
11,039張
產業
上櫃光電類股▼0.86%
420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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	66	86.07	96	87.78	85.30	-30	26,496	-0.11%
2024/05/08	0	0.00	21	87.61	87.10	-21	26,371	-0.08%
2024/05/07	8	88.59	106	87.13	87.50	-98	26,431	-0.37%	大賣/
2024/05/06	0	0.00	50	90.30	89.70	-50	26,141	-0.19%
2024/05/03	97	91.45	149	92.62	89.50	-52	25,882	-0.20%	大賣/
2024/05/02	7	90.94	3	90.47	90.40	4	25,535	0.02%
2024/04/30	54	91.79	56	92.49	91.70	-2	25,338	-0.01%
2024/04/29	62	92.73	65.4	93.81	90.00	-3.4	24,846	-0.01%
2024/04/26	10	91.73	7	93.23	91.70	3	24,454	0.01%
2024/04/25	77	90.36	12	90.93	90.50	65	23,795	0.27%
2024/04/24	187	92.92	99	92.13	90.20	88	23,062	0.38%	大買/
2024/04/23	1	83.20	4	84.38	87.40	-3	21,598	-0.01%
2024/04/22	7	87.19	10	85.75	80.60	-3	21,112	-0.01%
2024/04/19	305	85.32	16	85.94	87.30	289	20,636	1.40%	大買/鉅額交易
2024/04/18	4.2	84.67	3	84.83	84.20	1.2	20,040	0.01%
2024/04/17	8	83.10	59	81.36	85.00	-51	19,670	-0.26%
2024/04/16	7	76.40	4	76.60	77.30	3	19,260	0.02%
2024/04/15	1	77.90	3	78.13	78.20	-2	19,208	-0.01%
2024/04/12	1	81.00	1	80.00	80.00	0	19,133	0.00%
2024/04/10	4	84.03	5	83.28	82.40	-1	19,007	-0.01%
2024/04/09	2	83.65	4	83.83	84.50	-2	18,905	-0.01%
2024/04/08	10	84.19	9	83.42	84.00	1	18,859	0.01%
2024/04/03	9	81.56	103	81.54	81.20	-94	19,123	-0.49%	大賣/
2024/04/02	5	82.48	3	81.50	80.80	2	19,179	0.01%
2024/04/01	1	83.70	2	83.65	83.00	-1	19,042	-0.01%
2024/03/29	3	83.80	3	83.70	82.80	0	18,968	0.00%
2024/03/28	2	84.80	2	85.30	84.50	0	18,697	0.00%
2024/03/27	4	85.48	104	86.05	84.00	-100	18,565	-0.54%	大賣/
2024/03/26	148.2	87.32	3.2	88.56	82.70	145	18,330	0.79%	大買/鉅額交易
2024/03/25	200	86.71	30	87.13	88.40	170	17,386	0.98%	大買/鉅額交易
2024/03/22	1	79.10	1	78.50	80.40	0	16,422	0.00%
2024/03/20	2	79.00	1	78.60	78.60	1	16,230	0.01%
2024/03/19	3	80.00	2	78.90	78.90	1	16,135	0.01%
2024/03/18	4	80.28	6	81.23	81.50	-2	16,027	-0.01%
2024/03/15	5	80.00	8	80.58	80.00	-3	15,920	-0.02%
2024/03/14	10.2	78.98	3	78.70	78.90	7.2	15,772	0.05%
2024/03/13	15	82.97	7	81.47	81.70	8	15,553	0.05%
2024/03/12	8	81.34	8	82.63	83.70	0	15,019	0.00%
2024/03/11	6	80.13	5.1	79.73	79.30	1	14,608	0.01%
2024/03/08	13	82.28	6	81.43	77.80	7	14,227	0.05%
2024/03/07	17	90.02	21	90.89	86.10	-4	13,955	-0.03%
2024/03/06	11	91.94	16	92.52	91.50	-5	13,398	-0.04%
2024/03/05	14	87.22	16	86.68	87.50	-2	12,482	-0.02%
2024/03/04	18	89.14	13	89.75	87.60	5	12,213	0.04%
2024/03/01	20	88.42	13	87.72	86.70	7	11,521	0.06%
2024/02/29	6	77.83	14	79.35	85.20	-8	10,326	-0.08%
2024/02/27	4	80.08	1	78.50	77.50	3	9,867	0.03%
2024/02/26	1	79.30	7	79.04	81.10	-6	9,308	-0.06%
2024/02/23	0	0.00	1	74.50	73.80	-1	9,099	-0.01%
2024/02/22	21	76.85	1	77.00	76.50	20	9,437	0.21%
2024/02/21	0	0.00	6	77.25	77.40	-6	9,754	-0.06%
2024/02/20	8	72.96	3	73.20	74.70	5	9,647	0.05%
2024/02/19	10.1	73.65	5	74.60	74.70	5.1	9,466	0.05%
2024/02/16	6	67.82	2	69.60	70.80	4	8,888	0.05%
2024/02/15	1	66.00	61	62.84	66.20	-60	8,301	-0.72%
2024/02/05	17	61.34	1	61.40	62.00	16	7,877	0.20%
2024/02/02	4	62.90	4	62.60	62.90	0	7,844	0.00%
2024/02/01	3	61.60	1	61.60	61.50	2	7,767	0.03%
2024/01/31	1	61.10	1	61.10	60.70	0	7,737	0.00%
2024/01/30	3	60.77	3	61.07	60.90	0	7,706	0.00%
2024/01/29	0	0.00	0.3	58.60	59.50	-0.3	7,557	0.00%
2024/01/26	0	0.00	3	58.87	58.30	-3	7,559	-0.04%
2024/01/25	1	59.60	1	59.50	59.30	0	7,566	0.00%
2024/01/24	0.3	61.00	1	61.40	60.40	-0.7	7,576	-0.01%
2024/01/23	1	61.10	0	0.00	60.80	1	7,604	0.01%
2024/01/22	0	0.00	1	62.00	62.40	-1	7,548	-0.01%
2024/01/19	2	60.50	2	60.60	60.60	0	7,405	0.00%
2024/01/17	0	0.00	2	60.00	58.60	-2	7,378	-0.03%
2024/01/15	1	60.30	0	0.00	60.00	1	7,324	0.01%
2024/01/11	0	0.00	3	59.30	59.20	-3	7,209	-0.04%
2024/01/10	0	0.00	4	57.35	58.00	-4	7,240	-0.06%
2024/01/09	2	57.95	0	0.00	56.50	2	7,254	0.03%
2024/01/02	7	63.11	6	62.58	63.70	1	7,283	0.01%
2023/12/29	43	64.28	24	64.29	63.00	19	7,191	0.26%
2023/12/28	3	61.67	0.6	59.20	60.80	2.4	6,667	0.04%
2023/12/27	0	0.00	1	57.10	57.10	-1	6,550	-0.02%
2023/12/26	1	56.60	0	0.00	57.10	1	6,642	0.02%
2023/12/25	1	57.10	0	0.00	56.60	1	6,791	0.01%
2023/12/22	0	0.00	0.4	57.00	56.90	-0.4	6,801	-0.01%
2023/12/21	1	56.80	0	0.00	56.80	1	6,822	0.01%
2023/12/20	0.5	57.90	0	0.00	57.90	0.5	6,856	0.01%
2023/12/15	0	0.00	60.2	58.83	58.20	-60.2	6,999	-0.86%
2023/12/13	1	59.20	1	59.00	58.90	0	7,051	0.00%
2023/12/12	2	60.60	1	59.60	59.60	1	7,055	0.01%
2023/12/11	0	0.00	6.5	61.17	61.30	-6.5	7,083	-0.09%
2023/12/08	61	63.64	6.1	63.64	62.80	54.9	7,100	0.77%
2023/12/07	1	64.40	2.3	64.13	63.30	-1.3	7,440	-0.02%
2023/12/06	1	64.00	2	64.30	64.00	-1	7,583	-0.01%
2023/12/05	12.4	63.00	5.5	63.15	63.00	6.9	7,588	0.09%
2023/12/04	20.3	66.90	9.4	66.68	64.90	10.9	7,571	0.14%
2023/12/01	2.2	63.08	6.4	63.27	64.00	-4.2	7,145	-0.06%
2023/11/30	1.3	62.28	3	62.40	62.90	-1.7	7,028	-0.02%
2023/11/29	7	62.79	0.2	62.90	61.90	6.8	7,005	0.10%
2023/11/28	1.1	61.96	0.2	62.00	62.00	0.9	7,004	0.01%
2023/11/27	1.3	62.34	11	63.69	61.50	-9.8	7,156	-0.14%
2023/11/24	4.2	63.55	4	63.40	63.30	0.2	7,123	0.00%
2023/11/23	14.2	63.81	3	62.53	62.20	11.2	6,995	0.16%
2023/11/22	0.2	60.50	0	0.00	59.60	0.2	6,820	0.00%
2023/11/21	20	62.78	28	62.08	62.00	-8	6,825	-0.12%
2023/11/20	15	59.58	2	61.30	61.30	13	6,627	0.20%
2023/11/17	0	0.00	2	53.50	55.80	-2	6,516	-0.03%
2023/11/16	1	50.80	1	49.40	50.80	0	7,145	0.00%
2023/11/14	0	50.60	0	0.00	50.60	0	7,693	0.00%
2023/11/13	3	50.80	0	0.00	51.00	3	8,074	0.04%
2023/11/02	2	52.80	3	52.50	52.80	-1	9,825	-0.01%
2023/11/01	0	0.00	1	51.10	51.10	-1	10,308	-0.01%
2023/10/26	1	53.70	0	0.00	53.00	1	11,875	0.01%
2023/10/18	4	56.05	4	55.55	55.00	0	14,986	0.00%
2023/10/17	2	58.40	2	57.80	56.70	0	14,982	0.00%
2023/10/11	1	60.10	2	59.80	59.50	-1	14,940	-0.01%
2023/10/05	1	64.30	1	64.30	63.70	0	14,871	0.00%
2023/10/04	3	61.70	3	62.47	63.20	0	14,861	0.00%
2023/10/03	3	63.50	0	0.00	62.60	3	14,915	0.02%
2023/10/02	4	65.43	3	65.00	64.80	1	15,031	0.01%
2023/09/28	6	64.00	3	64.70	64.20	3	15,080	0.02%
2023/09/22	0	0.00	1	59.90	61.40	-1	15,349	-0.01%
2023/09/21	0	0.00	2	58.80	59.50	-2	15,359	-0.01%
2023/09/13	1	61.90	1	62.70	62.70	0	16,985	0.00%
2023/09/12	3	62.30	6	62.08	61.50	-3	17,199	-0.02%
2023/09/07	1	79.00	0	0.00	78.20	1	17,673	0.01%
2023/09/06	3	78.47	2	78.80	78.90	1	17,953	0.01%
2023/09/01	0	0.00	1	78.00	78.90	-1	19,801	-0.01%
2023/08/30	0	0.00	1	78.10	77.20	-1	20,991	0.00%
2023/08/29	2	76.40	0	0.00	76.70	2	21,199	0.01%
2023/08/28	6	76.67	2	76.50	75.40	4	21,261	0.02%
2023/08/24	2	81.95	0	0.00	80.90	2	21,174	0.01%
2023/08/23	11	83.19	2.1	81.20	81.50	9	21,170	0.04%
2023/08/22	3	83.57	4	84.75	84.00	-1	20,851	0.00%
2023/08/21	0	0.00	4	78.10	79.50	-4	20,219	-0.02%
2023/08/18	1.1	71.89	41	71.56	72.30	-40	19,950	-0.20%
2023/08/15	1	71.00	0.1	71.60	71.80	0.9	19,275	0.00%
2023/08/09	0	0.00	2	71.10	70.60	-2	18,094	-0.01%
2023/08/08	2	71.70	2	69.90	69.90	0	17,853	0.00%
2023/08/07	3.1	68.33	4	70.60	72.40	-0.9	17,630	-0.01%
2023/08/04	41	69.67	2	68.95	68.30	39	17,160	0.23%
2023/08/02	11.3	72.37	0	0.00	69.30	11.3	16,808	0.07%
2023/08/01	5	78.50	30	76.50	76.90	-25	16,673	-0.15%
2023/07/31	0	0.00	2	77.65	77.50	-2	16,440	-0.01%
2023/07/28	1	82.60	3	82.97	83.30	-2	15,957	-0.01%
2023/07/27	63	84.77	62	85.87	84.10	1	15,570	0.01%
2023/07/26	1	91.60	10	90.30	86.30	-9	14,726	-0.06%
2023/07/25	5	103.52	3	104.50	95.80	2	14,249	0.01%
2023/07/24	12	100.92	1	103.50	103.50	11	13,605	0.08%
2023/07/12	0	0.00	2	79.00	76.40	-2	13,087	-0.02%
2023/07/10	1	76.60	0	0.00	76.50	1	13,250	0.01%
2023/07/06	2	87.50	1	85.10	87.50	1	13,073	0.01%
2023/07/05	1	82.00	0	0.00	81.30	1	13,003	0.01%
2023/07/04	0	0.00	5	79.28	81.80	-5	13,031	-0.04%
2023/07/03	0	0.00	1	75.10	75.60	-1	12,877	-0.01%
2023/06/30	0	0.00	1	66.00	68.80	-1	12,849	-0.01%
2023/06/29	0	0.00	1	62.60	62.60	-1	12,815	-0.01%
2023/06/28	0	0.00	7	60.99	62.10	-7	12,731	-0.05%
2023/06/27	4	60.35	0	0.00	58.80	4	12,580	0.03%
2023/06/26	1	65.00	0	0.00	65.30	1	12,367	0.01%
2023/06/21	0	0.00	7	63.50	63.50	-7	11,328	-0.06%
2023/06/15	3	45.98	12	45.81	46.05	-9	10,667	-0.08%
2023/06/14	0	0.00	7	46.01	46.00	-7	10,499	-0.07%
2023/06/13	11	45.51	8	44.12	45.30	3	10,174	0.03%
2023/06/12	3	43.55	1	43.55	42.75	2	9,884	0.02%
2023/06/09	15	44.05	8	44.61	44.70	7	9,545	0.07%
2023/06/08	0	0.00	4.1	43.40	42.30	-4.1	8,808	-0.05%
2023/06/07	10	42.77	7	42.81	42.20	3	8,347	0.04%
2023/06/06	9	40.87	8	41.04	41.60	1	7,586	0.01%
2023/06/05	0	0.00	33	40.73	41.50	-33	6,726	-0.49%
2023/06/02	1	36.35	20	37.33	37.75	-19	6,135	-0.31%
2023/06/01	8	33.80	2	33.95	34.35	6	5,841	0.10%
2023/05/30	0	0.00	6	34.70	34.60	-6	5,527	-0.11%
2023/05/29	20	34.50	73	33.75	35.10	-53	5,297	-1.00%
2023/05/26	1	33.15	5	32.73	32.05	-4	4,943	-0.08%
2023/05/25	0	0.00	1	32.60	32.65	-1	4,861	-0.02%
2023/05/15	0	0.00	2	28.30	28.25	-2	4,382	-0.05%
2023/05/11	7	28.90	2	28.45	28.30	5	4,428	0.11%
2023/05/09	4	29.28	0	0.00	28.65	4	4,363	0.09%
2023/05/08	28	30.33	0	0.00	29.35	28	4,261	0.66%
2023/05/03	6	31.60	0	0.00	31.50	6	3,882	0.15%
2023/05/02	2	31.85	0	0.00	31.75	2	3,932	0.05%
2023/04/28	1	31.65	0	0.00	31.70	1	3,923	0.03%
2023/04/25	5	30.90	0	0.00	30.90	5	3,856	0.13%
2023/04/21	1	31.40	1	31.35	31.35	0	3,767	0.00%
2023/04/20	20	32.10	0	0.00	31.10	20	3,674	0.54%
2023/04/19	35	32.21	0	0.00	32.05	35	3,592	0.97%
2023/04/18	3	31.37	2	31.70	31.50	1	3,436	0.03%
2023/04/17	1	31.85	1	31.45	31.50	0	3,365	0.00%
2023/04/13	1	30.90	0	0.00	31.20	1	3,171	0.03%
2023/04/12	0	0.00	2	30.45	30.40	-2	3,006	-0.07%
2023/04/11	2	30.45	0	0.00	30.20	2	2,980	0.07%
2023/04/07	2	30.10	3	30.00	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	4	29.33	29.30	-4	2,738	-0.15%
2023/03/31	0	0.00	1	29.15	29.05	-1	2,708	-0.04%
2023/03/30	5	29.42	0	0.00	29.50	5	2,665	0.19%
2023/03/22	0	0.00	2	29.85	29.35	-2	2,487	-0.08%
2023/03/16	0	28.50	0	0.00	28.30	0	2,370	0.00%
2023/03/15	1	29.80	1	29.95	29.35	0	2,328	0.00%
2023/03/10	0	0.00	2	27.78	27.75	-2	2,264	-0.09%
2023/03/09	4	28.96	0	0.00	28.60	4	2,265	0.18%
2023/03/07	0	0.00	1	28.20	28.00	-1	2,162	-0.05%
2023/03/03	0	0.00	1	27.65	27.55	-1	2,134	-0.05%
2023/02/24	0	0.00	20	27.70	27.80	-20	2,112	-0.95%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	1	27.50	0	0.00	27.65	1	2,045	0.05%
2023/02/10	0	0.00	1	26.50	26.25	-1	2,101	-0.05%
2022/12/27	2	26.35	0	0.00	26.05	2	2,795	0.07%
2022/12/23	0	0.00	60	24.66	25.45	-60	2,800	-2.14%
2022/12/12	0	0.00	20	26.28	26.30	-20	3,184	-0.63%
2022/12/09	60	27.08	0	0.00	26.70	60	3,240	1.85%
2022/11/03	0	0.00	10	25.20	25.20	-10	5,714	-0.17%
2022/11/01	0	0.00	1	24.75	24.75	-1	5,819	-0.02%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/25	10	23.75	0	0.00	23.65	10	5,829	0.17%
2022/10/06	0	0.00	5	28.14	28.25	-5	6,597	-0.08%
2022/10/04	1	28.65	0	0.00	28.80	1	6,554	0.02%
2022/09/21	5	31.80	0	0.00	31.30	5	7,035	0.07%
2022/09/20	0	0.00	1	31.80	31.85	-1	7,069	-0.01%
2022/09/19	0	0.00	2	31.55	31.35	-2	7,233	-0.03%
2022/09/16	3	32.22	0	0.00	31.65	3	7,247	0.04%
2022/09/15	11	32.79	0	0.00	32.50	11	7,191	0.15%
2022/09/14	0	0.00	3	33.10	33.15	-3	7,084	-0.04%
2022/09/13	0	0.00	1	32.65	32.75	-1	7,032	-0.01%
2022/09/08	1	32.85	1	32.85	32.75	0	7,043	0.00%
2022/09/06	4	31.96	0	0.00	31.70	4	7,026	0.06%
2022/09/05	0	0.00	2	32.90	32.55	-2	6,985	-0.03%
2022/09/01	5	33.75	6	33.11	32.90	-1	6,832	-0.01%
2022/08/31	3	32.93	17	33.06	33.40	-14	6,709	-0.21%
2022/08/30	20	32.60	5	32.38	32.70	15	6,537	0.23%
2022/08/29	3	30.88	0	0.00	30.70	3	6,330	0.05%
2022/08/26	3	31.70	3	31.23	31.15	0	6,281	0.00%
2022/08/23	0	0.00	2	31.50	31.35	-2	5,778	-0.03%
2022/08/22	3	31.47	2	31.98	32.25	1	5,735	0.02%
2022/08/19	3	32.28	4	31.89	31.95	-1	5,510	-0.02%
2022/08/16	2	31.65	0	0.00	29.70	2	5,316	0.04%
2022/08/12	30	30.10	40	30.10	30.05	-10	5,024	-0.20%
2022/08/09	51	29.45	11	29.64	29.75	40	4,841	0.83%
2022/07/26	0	0.00	3	30.17	29.80	-3	4,174	-0.07%
2022/07/21	1	29.90	0	0.00	29.90	1	4,049	0.02%
2022/07/20	0	0.00	3	30.77	30.35	-3	3,972	-0.08%
2022/07/19	1	29.55	0	0.00	29.80	1	3,873	0.03%
2022/07/18	1	29.35	1	29.60	29.40	0	3,783	0.00%
2022/07/14	1	27.45	1	27.60	27.70	0	3,502	0.00%
2022/07/13	0	0.00	1	27.00	26.95	-1	3,340	-0.03%
2022/07/06	0	0.00	1	26.15	26.05	-1	3,015	-0.03%
2022/07/04	1	29.10	10	29.95	29.10	-9	2,754	-0.33%
2022/07/01	10	28.80	0	0.00	28.55	10	2,680	0.37%
2022/06/30	1	30.45	0	0.00	30.35	1	2,549	0.04%
2022/06/29	0	0.00	1	30.75	30.95	-1	2,437	-0.04%
2022/06/28	1	29.60	0	0.00	30.65	1	2,326	0.04%
2022/06/27	0	0.00	49.2	29.86	30.05	-49.2	2,151	-2.29%
2022/06/24	0	0.00	0.2	28.33	28.00	-0.2	1,970	-0.01%
2022/06/20	0	0.00	0.1	28.09	27.65	-0.1	1,904	-0.01%
2022/06/17	1	27.90	1.2	28.12	28.15	-0.2	1,858	-0.01%
2022/06/16	0	0.00	0.1	28.35	27.10	-0.1	1,801	-0.01%
2022/06/14	0	0.00	0.1	28.20	28.15	-0.1	1,842	-0.01%
2022/06/09	0	0.00	2.1	27.94	27.75	-2.1	1,728	-0.12%
2022/06/06	1	26.70	4	26.91	26.60	-3	1,658	-0.18%
2022/05/27	1	25.80	1	25.90	25.80	0	1,647	0.00%
2022/05/25	0	0.00	4	25.60	25.40	-4	1,690	-0.24%
2022/05/24	4	25.09	0	0.00	25.00	4	1,749	0.23%
2022/04/27	0	0.00	7	22.94	23.00	-7	2,652	-0.26%
2022/04/07	0	0.00	1	25.45	24.90	-1	3,985	-0.03%
2022/03/25	1	26.65	0	0.00	26.25	1	4,658	0.02%
2022/03/17	2	26.53	1	26.20	26.20	1	4,800	0.02%
2022/03/15	5	25.15	0	0.00	25.00	5	4,713	0.11%
2022/03/10	0	0.00	2	25.40	25.80	-2	4,732	-0.04%
2022/03/08	0	0.00	7	23.72	23.55	-7	4,670	-0.15%
2022/03/07	5	24.85	5	25.02	24.80	0	4,639	0.00%
2022/03/02	3	25.80	0	0.00	25.80	3	4,644	0.06%
2022/02/25	4	25.45	4	25.63	25.60	0	4,582	0.00%
2022/02/24	2	26.05	2	26.03	25.90	0	4,501	0.00%
2022/02/22	0	0.00	1	26.00	25.85	-1	4,351	-0.02%
2022/02/21	1	26.60	0	0.00	26.55	1	4,480	0.02%
2022/02/18	3	26.87	1	27.10	27.20	2	4,619	0.04%
2022/02/17	3	26.57	1	27.20	26.70	2	4,659	0.04%
2022/01/25	4	26.30	0	0.00	26.00	4	5,008	0.08%
2022/01/24	1	26.60	0	0.00	26.80	1	5,185	0.02%
2022/01/17	0	0.00	3	28.10	27.85	-3	5,477	-0.05%
2022/01/14	3	26.82	0	0.00	26.85	3	5,425	0.06%
2022/01/10	2	28.80	2	29.00	28.70	0	5,401	0.00%
2022/01/07	15	28.00	0	0.00	27.55	15	5,316	0.28%
2022/01/06	2	28.58	1	28.55	28.50	1	5,372	0.02%
2022/01/04	0	0.00	2	29.60	29.30	-2	5,337	-0.04%
2022/01/03	20	29.19	4	29.58	28.50	16	5,174	0.31%
2021/12/29	0	0.00	29	28.52	28.55	-29	4,837	-0.60%
2021/12/27	0	0.00	1	26.85	27.00	-1	4,368	-0.02%
2021/12/21	0	0.00	1	26.35	26.30	-1	5,072	-0.02%
2021/12/16	1	27.30	0	0.00	26.65	1	6,068	0.02%
2021/12/13	0	0.00	1	26.80	26.65	-1	5,937	-0.02%
2021/12/08	1	25.70	0	0.00	25.60	1	5,915	0.02%
2021/12/07	1	26.05	0	0.00	26.10	1	5,920	0.02%
2021/11/26	3	26.32	10	26.25	26.30	-7	6,328	-0.11%
2021/11/25	0	0.00	1	27.00	26.75	-1	6,335	-0.02%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/19	10	27.10	0	0.00	26.95	10	6,592	0.15%
2021/11/18	1	27.30	0	0.00	27.45	1	6,548	0.02%
2021/11/17	1	28.85	0	0.00	29.00	1	6,373	0.02%
2021/11/16	1	27.85	1	28.05	28.25	0	6,195	0.00%
2021/11/15	1	28.50	4	28.26	28.25	-3	5,960	-0.05%
2021/11/11	1	26.80	0	0.00	26.80	1	5,688	0.02%
2021/11/10	1	26.85	0	0.00	26.95	1	5,694	0.02%
2021/11/04	2	27.80	4	27.61	27.20	-2	5,946	-0.03%
2021/11/03	1	26.40	4	26.63	27.00	-3	5,932	-0.05%
2021/11/02	5	27.50	5	26.50	26.60	0	6,019	0.00%
2021/11/01	4	27.60	3	27.93	27.65	1	5,992	0.02%
2021/10/29	11	27.78	5	27.75	27.80	6	5,863	0.10%
2021/10/19	1	27.25	1	26.70	26.85	0	6,252	0.00%
2021/10/15	4	26.80	0	0.00	26.90	4	6,202	0.06%
2021/10/06	2	26.13	1	26.10	25.80	1	6,134	0.02%
2021/10/05	3	26.75	1	26.50	26.60	2	6,098	0.03%
2021/10/01	2	28.03	0	0.00	26.55	2	5,962	0.03%
2021/09/30	1	27.40	0	0.00	27.75	1	5,796	0.02%
2021/09/29	2	28.38	4	29.03	28.30	-2	5,625	-0.04%
2021/09/28	1	27.85	0	0.00	29.15	1	5,360	0.02%
2021/09/27	2	28.78	6	28.70	28.55	-4	5,168	-0.08%
2021/09/24	5	27.25	1	26.55	27.85	4	4,704	0.09%
2021/09/23	1	25.75	6	25.29	26.25	-5	4,262	-0.12%
2021/09/16	5	25.60	0	0.00	25.50	5	4,137	0.12%
2021/09/15	2	25.25	1	25.45	26.50	1	4,097	0.02%
2021/09/08	3	27.32	2	26.60	26.35	1	3,970	0.03%
2021/09/07	20	27.10	0	0.00	26.95	20	3,841	0.52%
2021/09/03	2	27.90	0	0.00	27.70	2	3,735	0.05%
2021/09/02	4	26.85	11	26.58	26.85	-7	3,561	-0.20%
2021/08/31	1	26.00	1	26.60	27.15	0	3,446	0.00%
2021/08/30	1	26.20	21	26.85	26.60	-20	3,386	-0.59%
2021/08/27	1	25.30	1	25.45	25.35	0	3,222	0.00%
2021/08/26	2	24.00	1	24.20	24.20	1	3,119	0.03%
2021/08/25	1	23.55	1	23.70	23.85	0	3,083	0.00%
2021/08/23	1	22.90	1	23.05	23.05	0	3,030	0.00%
2021/08/20	5	21.85	0	0.00	22.30	5	3,024	0.17%
2021/08/18	2	22.50	0	0.00	23.15	2	3,013	0.07%
2021/08/16	1	24.15	1	24.35	23.90	0	2,965	0.00%
2021/08/10	17	26.91	16	26.70	25.35	1	2,843	0.04%
2021/08/02	10	28.00	10	27.75	28.10	0	2,336	0.00%
2021/07/30	0	0.00	1	26.50	26.90	-1	2,006	-0.05%
2021/07/29	0	0.00	2	24.95	25.10	-2	1,825	-0.11%
2021/07/27	1	23.95	0	0.00	24.30	1	1,782	0.06%
2021/07/26	16	24.60	0	0.00	24.70	16	1,775	0.90%
2021/07/23	0	0.00	15	25.55	25.20	-15	1,739	-0.86%
2021/07/19	1	25.50	0	0.00	24.85	1	1,566	0.06%
2021/07/15	0	0.00	9	24.37	24.50	-9	1,480	-0.61%
2021/07/09	0	0.00	9	22.36	22.25	-9	1,425	-0.63%
2021/07/06	0	0.00	1	22.95	22.65	-1	1,542	-0.06%
2021/06/30	10	23.00	0	0.00	22.70	10	1,822	0.55%
2021/06/24	6	22.77	0	0.00	22.75	6	1,968	0.30%
2021/06/09	5	22.50	0	0.00	22.55	5	2,492	0.20%
2021/06/08	10	22.50	0	0.00	22.55	10	2,516	0.40%
2021/05/20	0	0.00	1	22.45	22.05	-1	3,163	-0.03%
2021/05/19	5	21.60	5	22.02	22.55	0	3,188	0.00%
2021/05/14	2	22.35	3	22.02	21.10	-1	3,230	-0.03%
2021/05/13	0	0.00	3	21.00	21.60	-3	3,245	-0.09%
2021/05/12	3	22.50	3	23.00	21.65	0	3,244	0.00%
2021/05/11	0	0.00	3	23.15	23.15	-3	3,236	-0.09%
2021/05/05	1	25.20	1	25.40	25.05	0	3,852	0.00%
2021/05/04	1	24.50	6	24.20	24.55	-5	3,885	-0.13%
2021/04/28	0	0.00	2	27.00	27.00	-2	3,913	-0.05%
2021/04/26	1	26.70	0	0.00	26.70	1	4,111	0.02%
2021/04/23	0	0.00	1	26.55	26.60	-1	4,347	-0.02%
2021/04/19	0	0.00	3	27.40	27.35	-3	4,664	-0.06%
2021/04/14	0	0.00	1	27.10	28.00	-1	4,652	-0.02%
2021/04/13	0	0.00	1	28.20	28.15	-1	4,708	-0.02%
2021/04/12	2	28.80	0	0.00	28.60	2	4,695	0.04%
2021/04/08	0	0.00	6	29.08	28.85	-6	4,623	-0.13%
2021/04/07	3	27.88	2	28.15	28.05	1	4,576	0.02%
2021/04/01	0	0.00	3	27.00	26.90	-3	4,543	-0.07%
2021/03/29	1	27.90	14	27.87	27.70	-13	4,484	-0.29%
2021/03/23	2	27.45	0	0.00	27.10	2	4,538	0.04%
2021/03/22	1	28.75	0	0.00	28.45	1	4,594	0.02%
2021/03/19	1	28.30	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	15	27.92	28.35	-15	4,466	-0.34%
2021/03/15	5	27.80	5	28.05	27.85	0	4,656	0.00%
2021/03/09	5	26.40	1	26.30	26.20	4	4,746	0.08%
2021/03/08	10	27.38	5	27.40	27.00	5	4,793	0.10%
2021/03/05	15	27.48	0	0.00	27.60	15	4,795	0.31%
2021/03/03	1	25.85	0	0.00	25.90	1	4,671	0.02%
2021/03/02	10	26.50	0	0.00	25.95	10	4,758	0.21%
2021/02/22	1	25.70	2	25.93	25.55	-1	5,716	-0.02%
2021/02/19	2	25.00	0	0.00	25.70	2	5,983	0.03%
2021/02/17	0	0.00	1	23.60	24.25	-1	6,075	-0.02%
2021/02/05	0	0.00	1	23.50	23.50	-1	6,088	-0.02%
2021/02/04	0	0.00	10	23.80	23.50	-10	6,153	-0.16%
2021/02/02	5	22.90	6	23.20	23.60	-1	6,271	-0.02%
2021/02/01	2	23.55	1	23.25	22.50	1	6,330	0.02%
2021/01/29	3	23.62	5	24.02	23.50	-2	6,210	-0.03%
2021/01/28	3	23.70	1	24.20	23.55	2	6,283	0.03%
2021/01/27	2	23.55	1	23.60	23.60	1	6,041	0.02%
2021/01/25	1	23.45	1	23.70	23.55	0	6,259	0.00%
2021/01/22	3	23.70	2	23.73	24.00	1	6,440	0.02%
2021/01/20	2	23.78	0	0.00	23.50	2	7,039	0.03%
2021/01/19	1	25.05	0	0.00	24.45	1	7,090	0.01%
2021/01/18	1	22.15	1	23.30	25.65	0	7,289	0.00%
2021/01/15	0	0.00	17	24.60	24.50	-17	7,472	-0.23%
2021/01/14	5	26.55	5	26.75	26.10	0	7,616	0.00%
2021/01/13	4	26.50	10	26.43	26.00	-6	7,644	-0.08%
2021/01/12	1	28.10	0	0.00	27.25	1	7,628	0.01%
2021/01/06	2	30.65	1	29.75	29.15	1	8,239	0.01%
2021/01/04	0	0.00	1	30.35	30.50	-1	8,670	-0.01%
2020/12/30	2	30.00	0	0.00	30.05	2	8,843	0.02%
2020/12/28	0	0.00	4	29.75	30.15	-4	9,367	-0.04%
2020/12/24	1	29.25	1	29.45	29.40	0	9,529	0.00%
2020/12/23	12	28.79	13	28.51	29.30	-1	9,655	-0.01%
2020/12/21	6	29.13	1	29.25	29.30	5	11,007	0.05%
2020/12/18	3	29.03	3	29.18	29.40	0	11,095	0.00%
2020/12/17	3	29.50	3	29.65	29.65	0	11,127	0.00%
2020/12/16	1	30.40	4	30.41	30.15	-3	11,178	-0.03%
2020/12/15	0	0.00	2	29.75	29.15	-2	11,149	-0.02%
2020/12/14	0	0.00	3	28.90	29.20	-3	11,272	-0.03%
2020/12/11	10	29.20	10	29.25	29.15	0	11,322	0.00%
2020/12/10	7	29.83	3	30.20	29.70	4	11,414	0.04%
2020/12/09	10	30.02	14	30.44	30.75	-4	11,468	-0.03%
2020/12/04	3	29.03	2	29.20	28.60	1	11,589	0.01%
2020/12/03	8	28.98	0	0.00	28.80	8	11,760	0.07%
2020/12/02	4	28.64	0	0.00	28.45	4	11,930	0.03%
2020/12/01	2	28.38	39	28.81	29.35	-37	12,367	-0.30%
2020/11/30	25	28.70	24	28.77	28.60	1	12,822	0.01%
2020/11/27	21	29.11	25	29.07	29.15	-4	13,012	-0.03%
2020/11/26	37	29.48	35	30.05	29.45	2	13,112	0.02%
2020/11/25	18	28.96	19	29.43	29.40	-1	13,214	-0.01%
2020/11/24	3	30.72	3	30.83	30.50	0	13,074	0.00%
2020/11/23	5	30.68	4	30.84	30.80	1	13,164	0.01%
2020/11/20	8	31.52	5	30.90	30.80	3	13,861	0.02%
2020/11/19	20	30.74	24	31.25	31.00	-4	13,900	-0.03%
2020/11/18	40	34.74	16	34.88	32.55	24	13,522	0.18%
2020/11/17	4	36.34	15	36.80	36.15	-11	13,395	-0.08%
2020/11/16	3	36.38	29	36.64	36.80	-26	13,678	-0.19%
2020/11/13	11	36.55	11	36.86	36.50	0	13,837	0.00%
2020/11/12	17	36.36	10	36.42	36.15	7	14,144	0.05%
2020/11/11	0	0.00	21	36.74	36.90	-21	14,467	-0.15%
2020/11/10	21	36.59	7	36.85	36.15	14	14,618	0.10%
2020/11/09	25	37.39	29	37.54	37.25	-4	14,931	-0.03%
2020/11/06	15	36.54	16	36.12	36.15	-1	15,233	-0.01%
2020/11/05	33	36.83	27	37.39	36.75	6	15,914	0.04%
2020/11/04	33	36.98	12	37.05	36.80	21	15,893	0.13%
2020/11/03	3	36.28	35	36.28	37.20	-32	16,057	-0.20%
2020/11/02	20	36.57	13	36.72	36.10	7	16,099	0.04%
2020/10/30	26	37.58	26	38.06	36.55	0	16,172	0.00%
2020/10/29	33	37.00	33	37.32	37.95	0	16,032	0.00%
2020/10/28	36	37.09	19	38.28	37.05	17	15,940	0.11%
2020/10/27	9	36.14	7	36.33	36.85	2	15,541	0.01%
2020/10/26	30	36.30	14	36.24	36.30	16	15,581	0.10%
2020/10/23	16	35.40	14	35.28	36.00	2	15,291	0.01%
2020/10/22	13	33.12	14	33.37	33.00	-1	14,867	-0.01%
2020/10/21	3	32.50	3	32.72	33.00	0	14,600	0.00%
2020/10/20	3	32.30	3	32.53	32.40	0	14,543	0.00%
2020/10/19	14	32.81	5	33.21	32.65	9	14,460	0.06%
2020/10/16	7	32.61	3	32.57	33.15	4	14,423	0.03%
2020/10/15	1	33.05	1	32.85	33.15	0	14,187	0.00%
2020/10/14	2	33.05	5	33.01	32.30	-3	14,049	-0.02%
2020/10/13	7	32.15	0	0.00	31.75	7	13,853	0.05%
2020/10/12	9	31.23	0	0.00	32.20	9	13,665	0.07%
2020/10/08	0	0.00	1	30.20	30.00	-1	13,393	-0.01%
2020/09/30	5	27.82	6	28.52	28.30	-1	13,009	-0.01%
2020/09/29	1	27.30	0	0.00	27.60	1	12,981	0.01%
2020/09/25	9	29.58	8	29.23	27.15	1	12,999	0.01%
2020/09/21	0	0.00	1	28.05	27.80	-1	11,732	-0.01%
2020/09/16	1	26.80	0	0.00	26.80	1	11,571	0.01%
2020/09/15	5	26.80	0	0.00	26.50	5	11,517	0.04%
2020/09/09	1	27.10	1	27.45	27.50	0	11,045	0.00%
2020/09/08	0	0.00	5	27.55	27.10	-5	10,906	-0.05%
2020/09/07	0	0.00	2	29.50	28.70	-2	10,716	-0.02%
2020/09/04	6	29.17	4	29.09	29.60	2	10,534	0.02%
2020/09/03	15	29.63	3	29.68	29.00	12	10,036	0.12%
2020/09/02	5	26.90	17	27.19	28.00	-12	9,499	-0.13%
2020/09/01	12	27.21	1	27.30	27.00	11	9,447	0.12%
2020/08/31	10	27.00	0	0.00	27.20	10	9,337	0.11%
2020/08/28	0	0.00	3	26.38	26.50	-3	9,153	-0.03%
2020/08/27	1	25.80	0	0.00	25.75	1	9,005	0.01%
2020/08/26	4	26.99	8	26.66	25.75	-4	8,866	-0.05%
2020/08/20	4	24.61	13	23.99	23.40	-9	7,820	-0.12%
2020/08/19	9	26.06	1	26.00	25.90	8	7,567	0.11%
2020/08/17	7	25.33	1	24.55	25.10	6	7,016	0.09%
2020/08/14	0	0.00	1	24.50	24.15	-1	6,639	-0.02%
2020/08/13	4	23.80	0	0.00	23.85	4	6,448	0.06%
2020/08/11	8	23.18	5	21.15	21.90	3	5,662	0.05%
2020/08/10	0	0.00	0.2	22.85	22.85	-0.2	4,937	0.00%
2020/08/07	0	0.00	4	20.30	20.80	-4	4,861	-0.08%
2020/08/06	10	19.40	0	0.00	19.35	10	4,793	0.21%
2020/06/30	0	0.00	1	18.10	18.05	-1	3,765	-0.03%
2020/06/09	0	0.00	2	17.73	17.55	-2	3,811	-0.05%
2020/06/08	1	18.15	0	0.00	17.85	1	3,848	0.03%
2020/06/05	0	0.00	2	17.55	17.55	-2	3,677	-0.05%
2020/06/01	1	17.40	0	0.00	17.30	1	3,836	0.03%
2020/05/29	1	17.55	0	0.00	17.35	1	3,982	0.03%
2020/05/13	15	17.30	0	0.00	17.35	15	4,454	0.34%
2020/05/12	0	0.00	2	16.55	16.75	-2	4,257	-0.05%
2020/05/11	3	17.83	0	0.00	17.50	3	4,161	0.07%
2020/05/06	2	16.90	0	0.00	16.95	2	3,715	0.05%
2020/03/30	0	0.00	4	13.80	13.95	-4	4,395	-0.09%
2020/03/18	0	0.00	1	14.70	14.15	-1	4,070	-0.02%
2020/03/17	1	14.50	0	0.00	14.40	1	4,038	0.02%
2020/03/05	30	17.00	0	0.00	16.95	30	3,607	0.83%
2020/02/14	0	0.00	1	16.25	16.75	-1	2,508	-0.04%
2020/02/07	2	15.65	0	0.00	15.60	2	2,484	0.08%
2020/02/05	1	15.80	0	0.00	15.50	1	2,700	0.04%
2020/01/30	1	15.65	0	0.00	15.45	1	2,585	0.04%
2020/01/13	6	16.67	0	0.00	16.75	6	2,436	0.25%
2020/01/10	0	0.00	1	16.70	16.30	-1	2,313	-0.04%
2020/01/06	1	15.55	0	0.00	15.55	1	2,132	0.05%
2019/12/30	1	15.85	3	15.78	15.85	-2	1,928	-0.10%
2019/11/12	1	15.10	0	0.00	15.20	1	4,098	0.02%
2019/11/07	0	0.00	1	15.85	15.70	-1	4,215	-0.02%
2019/11/05	0	0.00	6	16.13	16.25	-6	4,060	-0.15%
2019/10/25	10	15.75	0	0.00	15.75	10	3,786	0.26%
2019/10/17	1	15.70	0	0.00	15.65	1	3,808	0.03%
2019/10/08	0	0.00	10	15.00	14.95	-10	3,688	-0.27%
2019/09/23	0	0.00	3	15.40	15.40	-3	3,798	-0.08%
2019/09/12	13	16.15	0	0.00	15.95	13	3,731	0.35%
2019/09/03	5	15.55	0	0.00	15.70	5	3,401	0.15%
2019/08/23	1	15.80	0	0.00	15.55	1	2,875	0.03%
2019/08/22	0	0.00	14	16.28	15.90	-14	2,778	-0.50%
2019/08/21	9	15.85	330	15.85	15.85	-321	2,167	-14.81%	大賣/鉅額交易
2019/07/11	0	0.00	10	14.85	14.85	-10	2,238	-0.45%
2019/05/27	5	13.10	5	13.20	13.20	0	2,913	0.00%
2019/05/07	10	14.10	0	0.00	13.95	10	2,451	0.41%
2019/04/30	5	14.25	0	0.00	14.35	5	2,350	0.21%
2019/04/26	0	0.00	10	14.20	14.20	-10	2,286	-0.44%
2019/04/23	0	0.00	3	14.53	14.45	-3	2,161	-0.14%
2019/04/22	0	0.00	10	16.00	15.95	-10	2,000	-0.50%
2019/04/19	1	15.95	0	0.00	16.20	1	1,943	0.05%
2019/04/15	330	14.75	1	14.60	15.10	329	1,442	22.80%	大買/鉅額交易
2019/04/10	0	0.00	1	11.65	11.85	-1	713	-0.14%
2019/04/09	15	11.49	14	11.59	11.55	1	690	0.14%
2019/04/03	0	0.00	1	11.40	11.50	-1	664	-0.15%
2019/04/02	10	11.70	0	0.00	11.40	10	650	1.54%
2019/03/20	6	10.05	6	10.10	10.25	0	231	0.00%
2019/03/19	8	10.05	8	10.11	10.15	0	224	0.00%
2019/03/15	0	0.00	14	9.65	9.75	-14	172	-8.14%
2019/03/14	6	9.58	0	0.00	9.62	6	171	3.51%
2019/03/13	8	9.60	0	0.00	9.64	8	171	4.67%
2019/03/12	0	0.00	6	9.70	9.68	-6	171	-3.50%
2019/03/08	12	9.61	6	9.65	9.63	6	168	3.55%
2019/03/07	3	9.69	3	9.78	9.78	0	168	0.00%
2019/03/06	3	9.67	3	9.80	9.78	0	170	0.00%
2019/03/05	0	0.00	60	9.68	9.77	-60	170	-35.10%
2019/03/04	0	0.00	9	9.57	9.53	-9	167	-5.36%
2019/02/27	0	0.00	14	9.54	9.53	-14	169	-8.28%
2019/02/26	4	9.50	9	9.55	9.55	-5	169	-2.94%
2019/02/25	16	9.44	0	0.00	9.48	16	171	9.31%
2019/02/22	30	9.50	5	9.59	9.50	25	171	14.62%
2019/02/21	3	9.52	7	9.64	9.59	-4	171	-2.33%
2019/02/20	2	9.53	0	0.00	9.56	2	172	1.16%
2019/02/19	8	9.60	0	0.00	9.57	8	175	4.56%
2019/02/18	6	9.65	1	9.79	9.62	5	176	2.83%
2019/02/15	16	9.64	0	0.00	9.67	16	179	8.91%
2019/02/14	4	9.74	3	9.84	9.73	1	179	0.56%
2019/02/13	19	9.75	0	0.00	9.81	19	179	10.57%
2019/02/12	3	9.77	6	9.86	9.80	-3	179	-1.67%
2019/02/11	6	9.73	5	9.83	9.80	1	180	0.55%
2019/01/30	0	0.00	4	9.88	9.87	-4	180	-2.22%
2019/01/29	6	9.80	0	0.00	9.80	6	180	3.33%
2019/01/28	20	9.69	68	9.89	9.92	-48	169	-28.32%
2019/01/25	0	0.00	8	9.78	9.74	-8	162	-4.93%
2019/01/24	3	9.66	2	9.78	9.71	1	164	0.61%
2019/01/22	3	9.69	0	0.00	9.62	3	165	1.82%
2019/01/21	42	9.74	0	0.00	9.71	42	165	25.39%
2019/01/18	10	9.83	6	9.95	9.86	4	165	2.42%
2019/01/17	21	9.73	15	9.79	9.74	6	161	3.72%
2019/01/16	7	9.59	37	9.72	9.93	-30	147	-20.35%
2019/01/15	12	9.30	15	9.41	9.40	-3	131	-2.27%
2019/01/03	0	0.00	1	9.09	8.94	-1	148	-0.67%
2018/12/27	10	8.94	10	9.04	9.04	0	156	0.00%
2018/12/26	0	0.00	4	9.07	9.04	-4	170	-2.35%
2018/12/25	0	0.00	6	9.00	9.00	-6	171	-3.50%
2018/12/21	0	0.00	19	8.88	8.88	-19	181	-10.49%
2018/12/20	0	0.00	2	8.86	8.86	-2	184	-1.09%
2018/12/19	0	0.00	1	9.00	9.00	-1	183	-0.54%
2018/12/14	6	9.11	6	9.23	9.23	0	186	0.00%
2018/12/13	28	9.31	0	0.00	9.32	28	201	13.91%
2018/12/11	0	9.39	3	9.33	9.30	-3	200	-1.50%
2018/12/10	0	0.00	2	9.41	9.40	-2	200	-1.00%
2018/12/06	0	0.00	34	9.47	9.41	-34	201	-16.89%
2018/12/04	6	9.82	0	0.00	9.82	6	210	2.85%
2018/11/30	6	9.67	4	9.83	9.79	2	220	0.91%
2018/11/29	36	9.84	2	9.85	9.78	34	219	15.47%
2018/11/28	29	9.90	0	0.00	9.92	29	217	13.36%
2018/11/27	4	9.93	4	9.98	9.98	0	221	0.00%
2018/11/26	3	9.94	0	0.00	9.98	3	223	1.34%
2018/11/23	6	9.95	6	10.05	10.05	0	222	0.00%
2018/11/22	14	9.98	14	10.05	10.05	0	223	0.00%
2018/11/21	3	9.94	3	10.05	10.10	0	224	0.00%
2018/11/20	9	9.90	9	9.98	10.05	0	227	0.00%
2018/11/19	11	9.90	11	9.97	9.99	0	227	0.00%
2018/11/15	5	9.54	5	9.61	9.76	0	240	0.00%
2018/11/12	9	9.31	9	9.38	9.39	0	241	0.00%
2018/11/09	6	9.29	10	9.39	9.39	-4	245	-1.63%
2018/11/08	0	0.00	26	9.38	9.37	-26	250	-10.38%
2018/11/07	0	0.00	6	9.32	9.33	-6	250	-2.39%
2018/11/06	3	9.17	6	9.24	9.24	-3	259	-1.16%
2018/11/05	8	9.08	12	9.21	9.23	-4	259	-1.54%
2018/11/02	6	9.07	30	9.18	9.20	-24	260	-9.21%
2018/11/01	23	9.03	7	9.16	9.15	16	263	6.06%
2018/10/30	0	0.00	8	8.99	8.99	-8	263	-3.04%
2018/10/29	0	0.00	26	8.88	8.92	-26	263	-9.88%
2018/10/26	0	0.00	4	8.83	8.83	-4	266	-1.50%
2018/10/25	0	0.00	6	8.79	8.79	-6	281	-2.13%
2018/10/24	6	8.88	9	9.01	9.08	-3	281	-1.07%
2018/10/23	3	8.93	3	8.99	8.99	0	280	0.00%
2018/10/22	0	0.00	3	9.00	9.00	-3	281	-1.07%
2018/10/12	0	0.00	3	8.64	8.80	-3	368	-0.81%
2018/10/11	6	8.88	0	0.00	8.56	6	367	1.63%
2018/10/09	3	9.63	0	0.00	9.51	3	355	0.84%
2018/10/05	6	9.79	0	0.00	9.79	6	361	1.66%
2018/10/04	54	9.99	84	10.09	9.93	-30	363	-8.25%
2018/10/03	6	9.67	0	0.00	9.68	6	351	1.71%
2018/10/02	3	9.60	6	9.71	9.75	-3	356	-0.84%
2018/10/01	0	0.00	3	9.72	9.66	-3	368	-0.81%
2018/09/27	18	9.71	0	0.00	9.69	18	419	4.29%
2018/09/26	0	0.00	12	9.80	9.79	-12	417	-2.87%
2018/09/25	6	9.72	0	0.00	9.73	6	435	1.38%
2018/09/21	4	9.76	3	9.84	9.75	1	438	0.23%
2018/09/20	6	9.74	1	9.94	9.72	5	441	1.13%
2018/09/19	15	9.88	12	9.97	9.80	3	440	0.68%
2018/09/13	0	0.00	3	9.48	9.48	-3	435	-0.69%
2018/09/07	19	9.98	13	10.00	9.85	6	440	1.36%
2018/09/06	6	10.05	6	10.10	10.00	0	437	0.00%
2018/09/05	0	0.00	6	10.20	10.10	-6	448	-1.34%
2018/09/04	6	10.10	6	10.20	10.15	0	472	0.00%
2018/09/03	32	10.02	38	10.11	10.15	-6	485	-1.24%
2018/08/31	3	10.10	13	10.20	10.10	-10	489	-2.04%
2018/08/30	7	10.07	7	10.15	10.05	0	493	0.00%
2018/08/29	3	10.05	6	10.15	10.15	-3	500	-0.60%
2018/08/28	19	10.00	10	10.10	10.10	9	508	1.77%
2018/08/27	24	10.05	3	10.10	10.10	21	519	4.04%
2018/08/24	38	10.14	0	0.00	10.20	38	523	7.25%
2018/08/23	21	10.19	18	10.29	10.30	3	545	0.55%
2018/08/22	0	0.00	29	10.30	10.30	-29	552	-5.25%
2018/08/21	6	10.00	9	10.08	10.10	-3	564	-0.53%
2018/08/20	6	10.10	0	0.00	10.05	6	567	1.06%
2018/08/17	0	0.00	6	10.20	10.20	-6	567	-1.06%
2018/08/16	23	10.14	2	10.15	10.15	21	568	3.70%
2018/08/15	18	10.25	9	10.27	10.30	9	565	1.59%
2018/08/14	6	10.40	0	0.00	10.40	6	565	1.06%
2018/08/13	18	10.46	21	10.38	10.50	-3	572	-0.52%
2018/08/10	6	10.65	6	10.70	10.65	0	588	0.00%
2018/08/09	17	10.66	17	10.70	10.70	0	591	0.00%
2018/08/08	48	10.71	0	0.00	10.75	48	601	7.98%
2018/08/07	3	10.80	3	10.85	10.80	0	602	0.00%
2018/08/01	0	0.00	18	10.83	11.00	-18	608	-2.96%
2018/07/31	6	10.65	0	0.00	10.70	6	594	1.01%
2018/07/27	9	10.80	5	10.85	10.80	4	598	0.67%
2018/07/26	0	0.00	22	10.84	10.85	-22	599	-3.67%
2018/07/25	10	10.70	10	10.77	10.75	0	595	0.00%
2018/07/24	16	10.70	6	10.83	10.75	10	596	1.68%
2018/07/23	20	10.76	0	0.00	10.80	20	597	3.35%
2018/07/19	3	10.30	169	10.52	10.70	-166	542	-30.60%	大賣/鉅額交易
2018/07/18	6	10.35	0	0.00	10.35	6	537	1.12%
2018/07/17	6	10.35	12	10.45	10.45	-6	538	-1.11%
2018/07/16	9	10.63	6	10.70	10.60	3	538	0.56%
2018/07/12	3	10.60	6	10.70	10.70	-3	538	-0.56%
2018/07/11	12	10.61	6	10.70	10.65	6	546	1.10%
2018/07/10	3	10.70	0	0.00	10.75	3	556	0.54%
2018/07/09	76	10.87	19	11.02	10.85	57	660	8.63%
2018/07/06	18	10.85	75	11.12	11.15	-57	657	-8.68%
2018/07/05	149	10.84	155	11.06	10.90	-6	694	-0.86%	大買/大賣/
2018/07/03	7	10.85	22	10.94	10.80	-15	743	-2.02%
2018/07/02	15	10.80	9	10.93	10.70	6	728	0.82%
2018/06/29	11	10.61	3	10.65	10.65	8	729	1.10%
2018/06/28	3	10.75	11	10.80	10.75	-8	730	-1.09%
2018/06/27	6	10.63	6	10.70	10.55	0	734	0.00%
2018/06/26	3	10.60	0	0.00	10.60	3	736	0.41%
2018/06/25	0	0.00	3	10.95	10.80	-3	739	-0.41%
2018/06/22	6	10.73	3	10.80	10.70	3	743	0.40%
2018/06/21	15	10.84	3	10.85	10.85	12	743	1.61%
2018/06/20	7	10.87	13	11.01	11.00	-6	747	-0.80%
2018/06/19	16	11.03	0	0.00	10.95	16	778	2.05%
2018/06/15	16	11.16	10	11.35	11.15	6	776	0.77%
2018/06/14	30	11.22	8	11.28	11.25	22	774	2.84%
2018/06/13	41	11.30	26	11.37	11.30	15	771	1.94%
2018/06/12	7	11.41	9	11.57	11.45	-2	763	-0.26%
2018/06/11	37	11.44	31	11.54	11.40	6	752	0.80%
2018/06/08	24	11.54	24	11.61	11.55	0	740	0.00%
2018/06/07	9	11.47	9	11.55	11.45	0	735	0.00%
2018/06/06	45	11.46	15	11.58	11.45	30	729	4.11%
2018/06/05	73	11.60	3	11.75	11.55	70	723	9.67%
2018/06/01	3	11.35	3	11.40	11.60	0	708	0.00%
2018/05/29	3	10.80	65	10.88	10.90	-62	699	-8.87%
2018/05/28	3	10.65	3	10.75	10.75	0	679	0.00%
2018/05/25	33	10.68	3	10.80	10.70	30	680	4.41%
2018/05/24	12	10.73	9	10.80	10.75	3	679	0.44%
2018/05/23	35	10.77	6	10.80	10.70	29	681	4.25%
2018/05/22	6	10.85	6	10.95	10.90	0	684	0.00%
2018/05/21	21	10.80	21	10.86	11.00	0	685	0.00%
2018/05/17	7	10.62	7	10.70	10.70	0	672	0.00%
2018/05/16	0	0.00	76	10.66	10.65	-76	684	-11.11%
2018/05/15	18	10.38	6	10.43	10.40	12	684	1.75%
2018/05/14	9	10.43	28	10.58	10.40	-19	709	-2.68%
2018/05/11	0	0.00	3	10.50	10.50	-3	714	-0.42%
2018/05/10	6	10.45	13	10.53	10.45	-7	715	-0.98%
2018/05/08	11	10.40	15	10.49	10.40	-4	728	-0.55%
2018/05/07	22	10.36	12	10.44	10.35	10	744	1.34%
2018/05/04	3	10.40	3	10.45	10.40	0	804	0.00%
2018/05/03	6	10.40	6	10.45	10.40	0	809	0.00%
2018/05/02	3	10.50	6	10.55	10.50	-3	813	-0.37%
2018/04/30	6	10.43	0	0.00	10.45	6	822	0.73%
2018/04/27	15	10.35	15	10.41	10.35	0	832	0.00%
2018/04/24	18	10.55	7	10.59	10.55	11	893	1.23%
2018/04/23	0	0.00	6	10.80	10.75	-6	899	-0.67%
2018/04/20	12	10.78	5	10.85	10.75	7	908	0.77%
2018/04/19	3	10.90	0	0.00	10.85	3	911	0.33%
2018/04/17	30	11.14	0	0.00	10.95	30	924	3.25%
2018/04/16	42	11.55	6	11.68	11.45	36	935	3.85%
2018/04/13	39	11.51	36	11.73	11.70	3	949	0.32%
2018/04/10	0	0.00	9	10.93	11.90	-9	828	-1.09%
2018/04/09	14	10.78	8	10.86	10.85	6	814	0.74%
2018/04/03	12	10.80	9	10.85	10.80	3	834	0.36%
2018/04/02	15	10.82	15	10.89	10.85	0	932	0.00%
2018/03/31	6	10.80	6	10.85	10.80	0	955	0.00%
2018/03/27	3	10.70	4	10.84	10.80	-1	1,252	-0.08%
2018/03/19	14	11.05	14	11.10	11.00	0	1,360	0.00%
2018/03/15	1	10.80	20	10.94	11.20	-19	1,447	-1.31%
2018/03/14	9	10.80	13	10.88	10.85	-4	1,492	-0.27%
2018/03/13	11	10.79	3	10.85	10.80	8	1,523	0.53%
2018/03/08	12	10.81	12	11.01	10.80	0	1,615	0.00%
2018/03/07	24	10.92	9	10.95	10.90	15	1,666	0.90%
2018/03/06	43	10.78	48	10.91	11.10	-5	1,747	-0.29%
2018/03/05	9	10.98	4	11.09	10.95	5	1,996	0.25%
2018/03/01	6	10.85	6	10.95	10.90	0	2,174	0.00%
2018/02/26	3	10.90	3	10.95	10.95	0	2,182	0.00%
2018/02/23	8	10.70	11	10.84	10.85	-3	2,193	-0.14%
2018/02/22	6	10.70	44	10.76	10.75	-38	2,209	-1.72%
2018/02/12	21	10.43	9	10.50	10.35	12	2,248	0.53%
2018/02/09	20	10.25	13	10.27	10.35	7	2,276	0.31%
2018/02/08	46	10.67	24	10.68	10.60	22	2,324	0.95%
2018/02/07	15	11.04	15	11.01	10.95	0	2,338	0.00%
2018/02/06	19	11.44	21	11.35	10.80	-2	2,334	-0.09%
2018/02/05	11	11.60	11	11.67	11.70	0	2,328	0.00%
2018/02/02	5	12.10	3	12.15	12.05	2	2,322	0.09%
2018/02/01	4	12.15	4	12.23	12.15	0	2,325	0.00%
2018/01/31	14	12.03	14	12.10	12.25	0	2,332	0.00%
2018/01/24	15	12.10	15	12.16	12.20	0	2,251	0.00%
2018/01/23	15	12.24	15	12.30	12.15	0	2,244	0.00%
2018/01/22	0	0.00	14	12.35	12.30	-14	2,236	-0.63%
2018/01/19	0	0.00	5	12.20	12.15	-5	2,211	-0.23%
2018/01/18	18	12.28	26	12.40	12.30	-8	2,209	-0.36%
2018/01/17	8	12.16	6	12.23	12.15	2	2,181	0.09%
2018/01/16	18	12.29	0	0.00	12.25	18	2,179	0.83%
2018/01/15	11	12.36	10	12.46	12.35	1	2,210	0.05%
2018/01/12	6	12.40	3	12.55	12.40	3	2,256	0.13%
2018/01/11	3	12.45	0	0.00	12.35	3	2,246	0.13%
2018/01/10	34	12.49	76	12.58	12.45	-42	2,245	-1.87%
2018/01/09	34	12.36	46	12.51	12.45	-12	2,231	-0.54%
2018/01/08	46	12.37	2	12.60	12.35	44	2,238	1.97%
2018/01/05	41	12.45	37	12.56	12.45	4	2,222	0.18%
2018/01/04	18	12.48	12	12.55	12.50	6	2,207	0.27%