廣運 (6125)-元富-敦南券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
428人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	41	95.05	28	98.21	95.80	13	27,511	0.05%
2024/05/17	12	91.71	18	91.93	92.00	-6	26,564	-0.02%
2024/05/16	11	92.65	32	91.83	90.70	-21	26,981	-0.08%
2024/05/15	45	91.49	14	92.26	90.80	31	27,304	0.11%
2024/05/14	11	92.05	16	92.81	93.00	-5	27,389	-0.02%
2024/05/13	26	89.36	27.2	90.84	91.00	-1.2	27,000	0.00%
2024/05/10	10	84.81	23	86.12	87.60	-13	26,666	-0.05%
2024/05/09	12	87.61	14	86.99	85.30	-2	26,496	-0.01%
2024/05/08	27	87.41	21	87.50	87.10	6	26,371	0.02%
2024/05/07	31	87.41	3	87.53	87.50	28	26,431	0.11%
2024/05/06	5	90.99	14	91.05	89.70	-9	26,141	-0.03%
2024/05/03	36	90.92	25	91.42	89.50	11	25,882	0.04%
2024/05/02	18	90.79	30.1	90.77	90.40	-12.1	25,535	-0.05%
2024/04/30	20	92.55	75.1	91.78	91.70	-55.1	25,338	-0.22%
2024/04/29	71	92.76	34	93.39	90.00	37	24,846	0.15%
2024/04/26	43	93.34	50.1	92.61	91.70	-7.1	24,454	-0.03%
2024/04/25	56	90.71	52	91.00	90.50	4	23,795	0.02%
2024/04/24	340	92.50	289	92.23	90.20	51	23,062	0.22%	大買/大賣/
2024/04/23	16.3	85.36	21	84.55	87.40	-4.7	21,598	-0.02%
2024/04/22	27	86.90	23	84.04	80.60	4	21,112	0.02%
2024/04/19	27	84.81	45	84.30	87.30	-18	20,636	-0.09%
2024/04/18	37	84.90	20	84.37	84.20	17	20,040	0.08%
2024/04/17	7	82.61	33.5	82.87	85.00	-26.5	19,670	-0.13%
2024/04/16	7	75.61	12.1	76.45	77.30	-5.1	19,260	-0.03%
2024/04/15	19	78.93	5	78.20	78.20	14	19,208	0.07%
2024/04/12	8	82.01	38	81.10	80.00	-30	19,133	-0.16%
2024/04/11	17	82.19	15	81.00	81.00	2	19,030	0.01%
2024/04/10	32	84.07	26	83.78	82.40	6	19,007	0.03%
2024/04/09	34.1	83.83	25	84.18	84.50	9.1	18,905	0.05%
2024/04/08	95	84.03	56	84.14	84.00	39	18,859	0.21%
2024/04/03	16	82.14	21	81.18	81.20	-5	19,123	-0.03%
2024/04/02	12	83.48	16	80.86	80.80	-4	19,179	-0.02%
2024/04/01	21	83.94	30	83.00	83.00	-9	19,042	-0.05%
2024/03/29	17	86.26	21	83.01	82.80	-4	18,968	-0.02%
2024/03/28	42	84.33	25	84.50	84.50	17	18,697	0.09%
2024/03/27	5	85.20	11	84.19	84.00	-6	18,565	-0.03%
2024/03/26	24	89.81	19	84.57	82.70	5	18,330	0.03%
2024/03/25	51	87.04	33.2	87.31	88.40	17.8	17,386	0.10%
2024/03/22	4	78.75	1	79.20	80.40	3	16,422	0.02%
2024/03/21	5	80.50	2.4	79.83	79.00	2.6	16,345	0.02%
2024/03/20	9	79.31	17	79.01	78.60	-8	16,230	-0.05%
2024/03/19	5	79.66	3	78.97	78.90	2	16,135	0.01%
2024/03/18	7	80.44	9	81.27	81.50	-2	16,027	-0.01%
2024/03/15	2	80.00	5	80.36	80.00	-3	15,920	-0.02%
2024/03/14	7	78.53	10	78.60	78.90	-3	15,772	-0.02%
2024/03/13	8	81.60	2.1	85.69	81.70	5.9	15,553	0.04%
2024/03/12	21.1	83.07	27	82.99	83.70	-5.9	15,019	-0.04%
2024/03/11	26	81.98	16	79.58	79.30	10	14,608	0.07%
2024/03/08	17.4	81.17	12	81.90	77.80	5.4	14,227	0.04%
2024/03/07	26	89.16	10	88.68	86.10	16	13,955	0.11%
2024/03/06	18	92.26	38	92.42	91.50	-20	13,398	-0.15%
2024/03/05	3	87.01	7.1	86.86	87.50	-4	12,482	-0.03%
2024/03/04	118	89.96	107.1	89.70	87.60	11	12,213	0.09%	大買/大賣/
2024/03/01	14	87.74	20.5	87.78	86.70	-6.5	11,521	-0.06%
2024/02/29	49	83.02	56	81.98	85.20	-7	10,326	-0.07%
2024/02/27	25	81.49	19	79.08	77.50	6	9,867	0.06%
2024/02/26	12	79.85	5	78.04	81.10	7	9,308	0.08%
2024/02/23	23	75.06	70	76.98	73.80	-47	9,099	-0.52%
2024/02/22	10	76.79	2	77.30	76.50	8	9,437	0.08%
2024/02/21	28	76.56	77.1	75.83	77.40	-49.1	9,754	-0.50%
2024/02/20	14	74.76	13	74.62	74.70	1	9,647	0.01%
2024/02/19	26	73.74	32	74.46	74.70	-6	9,466	-0.06%
2024/02/16	28.1	67.37	14	67.65	70.80	14.1	8,888	0.16%
2024/02/15	25	59.41	158	63.18	66.20	-133	8,301	-1.60%	大賣/鉅額交易
2024/02/05	1	62.00	0.1	61.44	62.00	0.9	7,877	0.01%
2024/02/02	3.1	62.68	14	62.29	62.90	-10.9	7,844	-0.14%
2024/02/01	6	61.90	3.3	61.53	61.50	2.7	7,767	0.03%
2024/01/31	3	61.33	1.1	60.70	60.70	1.9	7,737	0.02%
2024/01/30	3.1	61.61	2.1	61.85	60.90	1.1	7,706	0.01%
2024/01/26	1	58.40	1	58.90	58.30	0	7,559	0.00%
2024/01/25	11	59.77	4	60.40	59.30	7	7,566	0.09%
2024/01/24	1	61.00	0	0.00	60.40	1	7,576	0.01%
2024/01/22	3.1	62.69	1	62.88	62.40	2	7,548	0.03%
2024/01/19	0	60.70	10	59.17	60.60	-10	7,405	-0.13%
2024/01/18	10	58.00	5	58.24	57.90	5	7,372	0.07%
2024/01/17	5	61.20	0	0.00	58.60	5	7,378	0.07%
2024/01/15	1	61.90	3	61.23	60.00	-2	7,324	-0.03%
2024/01/12	1	58.50	0	0.00	58.00	1	7,197	0.01%
2024/01/11	4	57.95	5	58.16	59.20	-1	7,209	-0.01%
2024/01/10	4	57.88	3	58.13	58.00	1	7,240	0.01%
2024/01/09	0	0.00	1	56.80	56.50	-1	7,254	-0.01%
2024/01/03	1	62.90	0	62.80	62.20	1	7,304	0.01%
2024/01/02	1	63.50	0.1	61.87	63.70	0.9	7,283	0.01%
2023/12/29	5.1	63.36	2	63.75	63.00	3.1	7,191	0.04%
2023/12/28	1.3	58.98	8	58.76	60.80	-6.7	6,667	-0.10%
2023/12/27	2	56.90	0.1	56.90	57.10	2	6,550	0.03%
2023/12/26	1	56.60	2	57.10	57.10	-1	6,642	-0.02%
2023/12/25	2	56.40	1	56.50	56.60	1	6,791	0.01%
2023/12/22	0	0.00	3	57.23	56.90	-3	6,801	-0.04%
2023/12/21	3	56.83	4	57.10	56.80	-1	6,822	-0.01%
2023/12/20	0.1	58.00	3	57.43	57.90	-3	6,856	-0.04%
2023/12/19	2	56.40	0	0.00	56.60	2	6,915	0.03%
2023/12/18	3	57.43	0	0.00	57.00	3	6,970	0.04%
2023/12/15	2	58.20	2	58.75	58.20	0	6,999	0.00%
2023/12/14	8	59.03	3	59.33	58.60	5	7,037	0.07%
2023/12/13	2	58.60	20	60.00	58.90	-18	7,051	-0.26%
2023/12/11	3	60.40	4	61.40	61.30	-1	7,083	-0.01%
2023/12/08	3	63.70	1	63.40	62.80	2	7,100	0.03%
2023/12/07	5	63.78	4	63.85	63.30	1	7,440	0.01%
2023/12/06	2	63.70	7	63.73	64.00	-5	7,583	-0.07%
2023/12/05	20	63.30	1	63.60	63.00	19	7,588	0.25%
2023/12/04	12	67.24	6	66.00	64.90	6	7,571	0.08%
2023/12/01	4	63.58	2	64.20	64.00	2	7,145	0.03%
2023/11/29	1	64.10	1	62.90	61.90	0	7,005	0.00%
2023/11/28	0	0.00	3	61.90	62.00	-3	7,004	-0.04%
2023/11/27	5	62.04	4	61.30	61.50	1	7,156	0.01%
2023/11/24	1	63.50	24	63.67	63.30	-23	7,123	-0.32%
2023/11/23	170	62.21	12	63.01	62.20	158	6,995	2.26%	大買/鉅額交易
2023/11/22	6	59.72	2	59.60	59.60	4	6,820	0.06%
2023/11/21	85	62.35	9	62.83	62.00	76	6,825	1.11%
2023/11/20	1	57.00	7.1	59.71	61.30	-6.1	6,627	-0.09%
2023/11/17	1.1	53.02	4	52.33	55.80	-2.9	6,516	-0.04%
2023/11/16	7	50.24	8.1	49.99	50.80	-1.1	7,145	-0.01%
2023/11/15	1	50.50	1	51.60	50.20	0	7,392	0.00%
2023/11/14	2	50.90	0	0.00	50.60	2	7,693	0.03%
2023/11/13	0	0.00	1	51.50	51.00	-1	8,074	-0.01%
2023/11/10	0.1	51.20	1	50.70	50.70	-1	8,244	-0.01%
2023/11/09	1	50.50	1.1	50.01	49.85	-0.1	8,532	0.00%
2023/11/06	0	0.00	1	53.50	53.30	-1	9,330	-0.01%
2023/11/03	1	52.60	1	53.50	52.50	0	9,567	0.00%
2023/11/01	0.1	50.90	0	0.00	51.10	0.1	10,308	0.00%
2023/10/31	1	51.00	0	0.00	49.85	1	10,723	0.01%
2023/10/30	0	53.40	0	0.00	52.60	0	11,077	0.00%
2023/10/27	1	52.60	1	53.40	52.90	0	11,407	0.00%
2023/10/26	2	53.50	0	0.00	53.00	2	11,875	0.02%
2023/10/25	1	56.00	8	56.58	55.90	-7	12,230	-0.06%
2023/10/24	0	55.90	0	0.00	55.90	0	13,073	0.00%
2023/10/20	1	55.20	1	54.30	54.60	0	14,195	0.00%
2023/10/19	8	55.80	13	55.20	55.70	-5	14,951	-0.03%
2023/10/18	1	55.10	1	55.80	55.00	0	14,986	0.00%
2023/10/17	1	57.70	4	57.43	56.70	-3	14,982	-0.02%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/11	5	61.92	4	60.30	59.50	1	14,940	0.01%
2023/10/06	3	63.80	0	0.00	63.90	3	14,856	0.02%
2023/10/03	2	63.70	0	0.00	62.60	2	14,915	0.01%
2023/10/02	1	66.10	1.1	64.85	64.80	-0.1	15,031	0.00%
2023/09/28	23.1	64.66	20	64.10	64.20	3.1	15,080	0.02%
2023/09/27	0	61.70	1	61.60	62.00	-1	15,038	-0.01%
2023/09/26	1	61.00	2	62.50	61.00	-1	15,200	-0.01%
2023/09/25	2	61.40	1	62.10	61.90	1	15,227	0.01%
2023/09/22	1	60.10	1	60.70	61.40	0	15,349	0.00%
2023/09/21	1	59.40	2	59.40	59.50	-1	15,359	-0.01%
2023/09/20	3	61.00	5	61.20	60.50	-2	15,458	-0.01%
2023/09/19	4	61.13	1	60.70	60.70	3	15,624	0.02%
2023/09/18	1	62.20	0	0.00	61.80	1	16,630	0.01%
2023/09/15	0	0.00	4	63.30	63.40	-4	17,029	-0.02%
2023/09/14	2	63.35	3	63.50	63.10	-1	17,006	-0.01%
2023/09/13	3	62.10	1	62.10	62.70	2	16,985	0.01%
2023/09/12	11	62.01	5	62.20	61.50	6	17,199	0.03%
2023/09/11	7.1	68.51	9	68.46	68.00	-2	17,018	-0.01%
2023/09/08	4	76.28	2	76.90	75.50	2	17,221	0.01%
2023/09/07	4	79.03	1	78.20	78.20	3	17,673	0.02%
2023/09/06	1	78.00	2	78.70	78.90	-1	17,953	-0.01%
2023/09/05	1	77.40	0	0.00	77.50	1	18,626	0.01%
2023/09/04	3	78.10	4	77.75	77.00	-1	19,046	-0.01%
2023/09/01	5	78.64	3	79.37	78.90	2	19,801	0.01%
2023/08/31	1	76.80	10	79.07	80.90	-9	20,581	-0.04%
2023/08/30	7	78.03	4	77.53	77.20	3	20,991	0.01%
2023/08/29	2	76.70	2	75.20	76.70	0	21,199	0.00%
2023/08/28	7	76.36	6.1	76.59	75.40	0.9	21,261	0.00%
2023/08/25	4	79.20	5	80.00	80.60	-1	21,124	0.00%
2023/08/24	5	83.54	3	80.90	80.90	2	21,174	0.01%
2023/08/23	24	83.70	71	81.80	81.50	-47	21,170	-0.22%
2023/08/22	75.1	84.86	60	84.50	84.00	15.1	20,851	0.07%
2023/08/21	4.1	78.49	18	78.50	79.50	-13.9	20,219	-0.07%
2023/08/18	18	75.38	42.2	73.87	72.30	-24.2	19,950	-0.12%
2023/08/17	22	74.72	39	74.22	75.70	-17	19,720	-0.09%
2023/08/16	32.1	70.93	8	71.28	72.50	24.1	19,390	0.12%
2023/08/15	2.1	71.45	1.1	71.49	71.80	1	19,275	0.01%
2023/08/14	11.2	71.96	43	72.75	71.30	-31.8	18,967	-0.17%
2023/08/11	15.1	70.14	75	71.42	69.80	-60	18,584	-0.32%
2023/08/10	2	68.40	22	68.05	67.00	-20	18,311	-0.11%
2023/08/09	59	71.78	109	70.98	70.60	-50	18,094	-0.28%	大賣/
2023/08/08	13	70.28	22	69.80	69.90	-9	17,853	-0.05%
2023/08/07	28	72.00	125.2	72.07	72.40	-97.2	17,630	-0.55%	大賣/
2023/08/04	84.1	69.46	129	69.89	68.30	-44.9	17,160	-0.26%	大賣/
2023/08/02	15.3	72.83	4	72.35	69.30	11.3	16,808	0.07%
2023/08/01	18	76.93	15.3	78.43	76.90	2.7	16,673	0.02%
2023/07/31	109	81.87	39	78.71	77.50	70	16,440	0.43%	大買/
2023/07/28	16	83.25	28.1	83.59	83.30	-12	15,957	-0.08%
2023/07/27	49.4	89.03	31	88.03	84.10	18.4	15,570	0.12%
2023/07/26	52.6	90.39	32	89.85	86.30	20.6	14,726	0.14%
2023/07/25	25	102.83	31	103.04	95.80	-6	14,249	-0.04%
2023/07/24	44.1	101.29	121	102.05	103.50	-76.9	13,605	-0.57%	大賣/
2023/07/21	90	91.98	15	94.80	96.40	75	12,825	0.58%
2023/07/20	20	84.00	9	86.73	89.70	11	12,819	0.09%
2023/07/19	10	83.04	0	0.00	81.60	10	12,774	0.08%
2023/07/18	0	0.00	20	82.40	81.00	-20	12,836	-0.16%
2023/07/17	20	80.93	3.3	81.32	83.40	16.7	12,885	0.13%
2023/07/13	0	0.00	73	79.27	77.00	-73	13,038	-0.56%
2023/07/12	81	77.22	1	77.50	76.40	80	13,087	0.61%
2023/07/11	32.3	78.95	33	79.45	78.40	-0.7	13,119	-0.01%
2023/07/10	61	77.80	8	78.88	76.50	53	13,250	0.40%
2023/07/07	38	84.24	8	83.53	83.00	30	13,183	0.23%
2023/07/06	0	0.00	100	86.03	87.50	-100	13,073	-0.76%
2023/07/05	9	80.90	1	81.30	81.30	8	13,003	0.06%
2023/07/04	21	79.83	19	80.34	81.80	2	13,031	0.02%
2023/07/03	6	75.00	7	75.53	75.60	-1	12,877	-0.01%
2023/06/30	2.1	66.05	13.5	68.64	68.80	-11.4	12,849	-0.09%
2023/06/29	127	62.33	1	62.80	62.60	126	12,815	0.98%	大買/鉅額交易
2023/06/28	44.2	60.48	74	60.74	62.10	-29.8	12,731	-0.23%
2023/06/27	66.5	60.64	4	58.80	58.80	62.5	12,580	0.50%
2023/06/26	41	65.85	26	65.40	65.30	15	12,367	0.12%
2023/06/21	1	61.60	21	62.69	63.50	-20	11,328	-0.18%
2023/06/19	0	0.00	2.1	52.60	52.60	-2.1	10,973	-0.02%
2023/06/16	7	46.95	3	47.53	47.85	4	10,939	0.04%
2023/06/15	40	45.86	108	46.34	46.05	-68	10,667	-0.64%	大賣/
2023/06/14	4	46.54	3	46.58	46.00	1	10,499	0.01%
2023/06/13	10	45.71	169	45.21	45.30	-159	10,174	-1.56%	大賣/鉅額交易
2023/06/12	6	43.26	1	43.40	42.75	5	9,884	0.05%
2023/06/09	19	44.14	15.2	44.19	44.70	3.8	9,545	0.04%
2023/06/08	2	42.50	9	43.17	42.30	-7	8,808	-0.08%
2023/06/07	98.4	42.02	78.3	42.10	42.20	20.1	8,347	0.24%
2023/06/06	6	40.32	6	40.92	41.60	0	7,586	0.00%
2023/06/05	7	39.86	5	40.92	41.50	2	6,726	0.03%
2023/06/02	7	36.65	7	37.16	37.75	0	6,135	0.00%
2023/06/01	2	33.83	1	33.55	34.35	1	5,841	0.02%
2023/05/31	5	35.18	144	34.32	34.50	-139	5,684	-2.45%	大賣/鉅額交易
2023/05/30	180	34.31	42	34.38	34.60	138	5,527	2.50%	大買/鉅額交易
2023/05/29	2	34.70	8	34.21	35.10	-6	5,297	-0.11%
2023/05/25	26	32.09	47	32.45	32.65	-21	4,861	-0.43%
2023/05/23	1	31.05	0	0.00	30.95	1	4,611	0.02%
2023/05/22	6	30.40	7	30.61	30.10	-1	4,612	-0.02%
2023/05/19	0	0.00	2	29.95	29.50	-2	4,557	-0.04%
2023/05/18	2	29.43	2	29.35	29.40	0	4,489	0.00%
2023/05/17	6	29.30	7	29.36	29.30	-1	4,463	-0.02%
2023/05/16	7	28.70	9	28.72	28.70	-2	4,410	-0.05%
2023/05/15	3	28.30	0	0.00	28.25	3	4,382	0.07%
2023/05/11	3	28.73	0	0.00	28.30	3	4,428	0.07%
2023/05/10	9	28.94	5	28.95	29.20	4	4,405	0.09%
2023/05/09	6	28.85	5	28.85	28.65	1	4,363	0.02%
2023/05/08	2	29.75	1	29.60	29.35	1	4,261	0.02%
2023/05/05	5	32.60	5	32.45	32.60	0	3,986	0.00%
2023/04/28	5	31.70	5	31.60	31.70	0	3,923	0.00%
2023/04/27	5	31.20	5	31.35	31.20	0	3,894	0.00%
2023/04/26	0	30.95	0	0.00	30.90	0	3,868	0.00%
2023/04/25	1	30.90	5	31.80	30.90	-4	3,856	-0.10%
2023/04/24	8	31.32	5	31.45	31.35	3	3,790	0.08%
2023/04/21	1	30.50	0	0.00	31.35	1	3,767	0.03%
2023/04/20	4	31.30	0	0.00	31.10	4	3,674	0.11%
2023/04/19	7	32.15	7	32.28	32.05	0	3,592	0.00%
2023/04/17	2	31.70	2	31.85	31.50	0	3,365	0.00%
2023/04/14	3	31.22	2	30.80	31.20	1	3,253	0.03%
2023/04/13	20	31.04	24.1	31.24	31.20	-4.1	3,171	-0.13%
2023/04/10	6	30.62	6	30.34	30.70	0	2,917	0.00%
2023/04/07	8	30.04	6	30.24	29.90	2	2,834	0.07%
2023/04/06	2	28.70	2	29.40	29.30	0	2,738	0.00%
2023/03/31	1	29.40	0	0.00	29.05	1	2,708	0.04%
2023/03/30	10	29.33	10	29.53	29.50	0	2,665	0.00%
2023/03/28	0	28.88	0	0.00	28.65	0	2,550	0.00%
2023/03/27	0	0.00	7	29.36	29.30	-7	2,527	-0.28%
2023/03/24	1	29.00	0	0.00	29.15	1	2,521	0.04%
2023/03/22	10	29.60	0	0.00	29.35	10	2,487	0.40%
2023/03/21	10	29.50	10	29.53	29.50	0	2,414	0.00%
2023/03/20	0	0.00	1	29.70	29.45	-1	2,387	-0.04%
2023/03/17	5	29.10	5	28.95	29.10	0	2,415	0.00%
2023/03/16	0	28.85	0	0.00	28.30	0	2,370	0.00%
2023/03/15	12	29.65	16	29.29	29.35	-4	2,328	-0.17%
2023/03/14	4	28.20	5	28.12	28.05	-1	2,136	-0.05%
2023/03/10	0	0.00	0.3	27.75	27.75	-0.3	2,264	-0.01%
2023/03/08	0	0.00	20	28.38	28.70	-20	2,226	-0.90%
2023/03/07	0	0.00	6	28.13	28.00	-6	2,162	-0.28%
2023/03/03	10	27.50	15	27.70	27.55	-5	2,134	-0.23%
2023/03/02	0	0.00	11	27.79	27.80	-11	2,120	-0.52%
2023/03/01	9	27.77	9	27.84	27.65	0	2,139	0.00%
2023/02/24	1	27.40	3	27.40	27.80	-2	2,112	-0.09%
2023/02/23	11	27.90	1	28.10	27.70	10	2,112	0.47%
2023/02/22	3	27.80	10	27.61	27.75	-7	2,077	-0.34%
2023/02/20	5	27.40	20	27.69	27.65	-15	2,045	-0.73%
2023/02/16	20	26.65	1	26.85	26.90	19	1,998	0.95%
2023/02/10	10	26.71	0	0.00	26.25	10	2,101	0.48%
2023/02/09	15	26.98	11	27.14	27.15	4	2,124	0.19%
2023/02/08	10	26.80	11	26.94	26.80	-1	2,102	-0.05%
2023/02/01	6	26.35	11	26.48	26.50	-5	2,228	-0.22%
2023/01/31	2	26.30	2	26.58	26.60	0	2,226	0.00%
2023/01/30	0	0.00	3	25.95	25.90	-3	2,175	-0.14%
2023/01/13	1	25.15	0	0.00	25.15	1	2,204	0.05%
2023/01/12	2	25.65	2	25.85	25.50	0	2,217	0.00%
2023/01/11	10	25.65	10	25.85	25.65	0	2,249	0.00%
2023/01/05	0	0.00	1	25.85	25.50	-1	2,394	-0.04%
2022/12/28	3	25.58	0	0.00	25.50	3	2,712	0.11%
2022/12/26	10	26.20	10	26.20	26.20	0	2,813	0.00%
2022/12/20	5	25.95	0	0.00	24.95	5	2,946	0.17%
2022/12/16	20	26.40	0	0.00	26.30	20	3,026	0.66%
2022/12/15	0	0.00	1	27.00	26.80	-1	3,042	-0.03%
2022/12/09	13	26.78	6	26.98	26.70	7	3,240	0.22%
2022/12/07	6	26.55	0	0.00	26.00	6	3,350	0.18%
2022/12/06	4	26.44	3	26.75	26.95	1	3,346	0.03%
2022/12/05	15	27.26	4	27.30	27.35	11	3,350	0.33%
2022/12/01	0	0.00	1	26.25	26.15	-1	3,290	-0.03%
2022/11/29	2	25.50	0	0.00	25.55	2	3,456	0.06%
2022/11/28	8	25.29	7	25.42	25.50	1	3,541	0.03%
2022/11/22	2	25.10	0	0.00	25.00	2	4,259	0.05%
2022/11/21	1	25.35	0	0.00	25.35	1	4,390	0.02%
2022/11/18	10	25.95	2	25.90	25.90	8	4,731	0.17%
2022/11/16	2	25.25	0	0.00	25.05	2	4,823	0.04%
2022/11/15	5	25.35	18	25.36	25.50	-13	5,049	-0.26%
2022/11/14	2	24.80	0	24.85	25.05	2	5,353	0.04%
2022/11/11	5	25.55	1	25.15	25.00	4	5,368	0.07%
2022/11/10	7	25.42	0	0.00	25.25	7	5,353	0.13%
2022/11/09	22	25.15	0	0.00	25.15	22	5,595	0.39%
2022/11/07	1	24.80	0	0.00	24.90	1	5,645	0.02%
2022/11/03	0	0.00	2	25.25	25.20	-2	5,714	-0.03%
2022/11/01	42	24.91	0	0.00	24.75	42	5,819	0.72%
2022/10/31	3	23.95	3	24.05	24.15	0	5,742	0.00%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/27	10	23.60	0	0.00	24.30	10	5,750	0.17%
2022/10/26	51	23.59	0	0.00	23.25	51	5,776	0.88%
2022/10/25	3	24.25	3	23.65	23.65	0	5,829	0.00%
2022/10/24	1	24.55	0	0.00	24.40	1	5,981	0.02%
2022/10/21	1	24.10	0	0.00	24.05	1	6,047	0.02%
2022/10/20	2	24.55	1	24.30	24.55	1	6,078	0.02%
2022/10/19	21	25.10	23	25.22	25.10	-2	6,126	-0.03%
2022/10/18	10	25.33	6	25.52	25.30	4	6,122	0.07%
2022/10/17	1	24.30	90	24.90	24.90	-89	6,138	-1.45%
2022/10/13	32	24.29	100	24.05	24.05	-68	6,267	-1.08%
2022/10/12	2	25.75	0	0.00	25.65	2	6,288	0.03%
2022/10/11	4	26.05	0	0.00	25.95	4	6,412	0.06%
2022/10/07	0	28.20	0	0.00	27.90	0	6,459	0.00%
2022/10/06	0	0.00	1	28.35	28.25	-1	6,597	-0.02%
2022/10/05	4	29.20	275	29.56	28.40	-271	6,639	-4.08%	大賣/鉅額交易
2022/10/03	50	27.00	124	27.12	27.00	-74	6,567	-1.13%	大賣/
2022/09/30	6	27.13	5	26.97	27.50	1	6,597	0.02%
2022/09/29	0	27.75	0	0.00	27.55	0	6,601	0.00%
2022/09/28	19	27.71	0	0.00	27.10	19	6,613	0.29%
2022/09/27	75	28.95	25	29.01	29.00	50	6,779	0.74%
2022/09/23	15	30.60	0	0.00	30.50	15	6,879	0.22%
2022/09/22	5	31.35	0	0.00	31.55	5	6,956	0.07%
2022/09/21	145	31.71	145	31.98	31.30	0	7,035	0.00%	大買/大賣/
2022/09/20	145	31.64	0	0.00	31.85	145	7,069	2.05%	大買/鉅額交易
2022/09/19	0	0.00	1	31.25	31.35	-1	7,233	-0.01%
2022/09/16	125	32.06	125	32.38	31.65	0	7,247	0.00%	大買/大賣/
2022/09/15	200	33.11	300	32.65	32.50	-100	7,191	-1.39%	大買/大賣/
2022/09/14	36	32.43	0	0.00	33.15	36	7,084	0.51%
2022/09/13	201	32.78	0	0.00	32.75	201	7,032	2.86%	大買/鉅額交易
2022/09/12	170	32.97	0	0.00	32.65	170	7,037	2.42%	大買/鉅額交易
2022/09/08	40.1	32.74	2	32.80	32.75	38.1	7,043	0.54%
2022/09/07	0	0.00	61	31.95	32.00	-61	7,020	-0.87%
2022/09/06	1	31.65	0	0.00	31.70	1	7,026	0.01%
2022/09/01	2	33.48	1	33.15	32.90	1	6,832	0.01%
2022/08/31	1	32.70	1	33.00	33.40	0	6,709	0.00%
2022/08/30	0	0.00	129	31.88	32.70	-129	6,537	-1.97%	大賣/鉅額交易
2022/08/29	1	30.20	112	30.70	30.70	-111	6,330	-1.75%	大賣/鉅額交易
2022/08/26	31	31.30	0	0.00	31.15	31	6,281	0.49%
2022/08/25	153	31.98	2	33.00	32.05	151	6,172	2.45%	大買/鉅額交易
2022/08/24	10	31.35	54	31.92	31.55	-44	5,839	-0.75%
2022/08/23	90	31.41	60	31.58	31.35	30	5,778	0.52%
2022/08/22	31	31.32	30	31.60	32.25	1	5,735	0.02%
2022/08/19	197	30.96	82	31.97	31.95	115	5,510	2.09%	大買/鉅額交易
2022/08/18	71	30.03	2	29.68	30.15	69	5,293	1.30%
2022/08/16	7	30.99	0	0.00	29.70	7	5,316	0.13%
2022/08/15	1	30.55	10	30.50	30.50	-9	5,074	-0.18%
2022/08/11	10	30.20	1	30.30	29.85	9	4,987	0.18%
2022/08/10	0	0.00	1	29.80	29.55	-1	4,904	-0.02%
2022/08/09	1	29.20	1	29.50	29.75	0	4,841	0.00%
2022/08/08	1	28.75	1	29.00	28.75	0	4,707	0.00%
2022/08/05	0	0.00	1	28.75	28.75	-1	4,676	-0.02%
2022/08/02	4	28.41	2	28.80	28.40	2	4,589	0.04%
2022/08/01	1	29.25	0	0.00	29.20	1	4,547	0.02%
2022/07/29	0	0.00	1	30.30	30.35	-1	4,473	-0.02%
2022/07/28	7	30.42	3	30.60	30.30	4	4,297	0.09%
2022/07/26	5	29.90	5	30.20	29.80	0	4,174	0.00%
2022/07/25	2	29.60	0	0.00	29.60	2	4,101	0.05%
2022/07/21	1	30.40	0	0.00	29.90	1	4,049	0.02%
2022/07/19	1	29.70	0	0.00	29.80	1	3,873	0.03%
2022/07/18	0	0.00	1	29.20	29.40	-1	3,783	-0.03%
2022/07/15	1	27.25	4	27.90	28.00	-3	3,622	-0.08%
2022/07/12	1	26.60	1.2	26.30	25.75	-0.2	3,264	-0.01%
2022/07/11	0.2	28.10	0.2	28.36	28.10	0	3,209	0.00%
2022/07/08	2	26.90	0	0.00	27.40	2	3,106	0.06%
2022/07/07	5	25.46	5	25.77	25.95	0	3,048	0.00%
2022/07/05	3.1	26.93	7	26.79	26.30	-3.9	2,977	-0.13%
2022/07/04	16.1	29.59	1	29.25	29.10	15.1	2,754	0.55%
2022/07/01	2	28.75	4	29.23	28.55	-2	2,680	-0.07%
2022/06/30	11	30.99	20	30.89	30.35	-9	2,549	-0.35%
2022/06/29	0	0.00	6	30.46	30.95	-6	2,437	-0.25%
2022/06/28	0	0.00	2	29.85	30.65	-2	2,326	-0.09%
2022/06/27	10	30.15	7	29.05	30.05	3	2,151	0.14%
2022/06/24	1	27.85	1	28.30	28.00	0	1,970	0.00%
2022/06/23	10	27.85	5	28.15	27.85	5	1,928	0.26%
2022/06/22	0	0.00	15	27.47	27.40	-15	1,922	-0.78%
2022/06/20	6	28.24	6	28.55	27.65	0	1,904	0.00%
2022/06/17	10	27.70	10	27.93	28.15	0	1,858	0.00%
2022/06/16	0	27.50	16	27.58	27.10	-16	1,801	-0.89%
2022/06/14	12	28.18	2	27.63	28.15	10	1,842	0.54%
2022/06/13	0	0.00	1	28.15	28.00	-1	1,803	-0.06%
2022/06/10	1	27.80	0	0.00	28.00	1	1,773	0.06%
2022/06/09	16	27.65	0	0.00	27.75	16	1,728	0.93%
2022/06/08	1	27.10	8	27.32	27.10	-7	1,609	-0.43%
2022/06/06	6	26.65	6	27.15	26.60	0	1,658	0.00%
2022/06/02	0	0.00	20	26.83	26.65	-20	1,661	-1.20%
2022/06/01	7	26.01	7	26.48	26.45	0	1,660	0.00%
2022/05/31	5	26.44	5	26.40	26.40	0	1,677	0.00%
2022/05/30	0	0.00	10	26.30	26.50	-10	1,671	-0.60%
2022/05/27	5	26.10	5	26.35	25.80	0	1,647	0.00%
2022/05/26	9	25.94	37	26.23	25.90	-28	1,705	-1.64%
2022/05/25	0	0.00	5	25.69	25.40	-5	1,690	-0.30%
2022/05/24	0	0.00	1	25.10	25.00	-1	1,749	-0.06%
2022/05/18	0	0.00	2	24.25	24.25	-2	2,091	-0.10%
2022/04/28	2	22.95	2	23.25	23.30	0	2,606	0.00%
2022/04/27	1	23.00	0	0.00	23.00	1	2,652	0.04%
2022/04/19	3	24.10	3	24.35	24.20	0	2,922	0.00%
2022/04/07	7	25.19	0	0.00	24.90	7	3,985	0.18%
2022/04/06	11	25.89	8	26.18	25.80	3	4,275	0.07%
2022/04/01	25	25.84	0	0.00	25.90	25	4,586	0.55%
2022/03/31	5	26.05	0	0.00	26.05	5	4,630	0.11%
2022/03/30	0	0.00	27	26.38	26.40	-27	4,643	-0.58%
2022/03/29	2	25.95	0	0.00	26.00	2	4,668	0.04%
2022/03/28	30	25.94	0	0.00	26.15	30	4,657	0.64%
2022/03/22	0	0.00	15	26.41	26.40	-15	4,742	-0.32%
2022/03/21	15	26.02	6	26.63	26.20	9	4,789	0.19%
2022/03/18	8	26.00	5	26.32	26.30	3	4,784	0.06%
2022/03/17	6	26.06	31	26.44	26.20	-25	4,800	-0.52%
2022/03/16	5	25.70	6	25.83	25.55	-1	4,697	-0.02%
2022/03/10	3	25.85	4	25.74	25.80	-1	4,732	-0.02%
2022/03/09	1	24.65	0	0.00	24.70	1	4,690	0.02%
2022/03/04	1	26.00	2	26.30	25.85	-1	4,632	-0.02%
2022/03/03	0	0.00	3	26.20	25.80	-3	4,610	-0.07%
2022/02/25	6	25.88	0	0.00	25.60	6	4,582	0.13%
2022/02/24	39	26.19	9	26.55	25.90	30	4,501	0.67%
2022/02/23	8	26.33	31	26.56	26.85	-23	4,378	-0.53%
2022/02/22	15	26.10	6	25.73	25.85	9	4,351	0.21%
2022/02/21	6	26.62	0	0.00	26.55	6	4,480	0.13%
2022/02/18	14	26.63	12	27.13	27.20	2	4,619	0.04%
2022/02/17	7	27.03	26	27.02	26.70	-19	4,659	-0.41%
2022/02/16	7	25.87	0	0.00	25.85	7	4,741	0.15%
2022/02/15	3	26.10	0	0.00	26.05	3	4,714	0.06%
2022/02/14	5	26.10	1	26.10	26.10	4	4,724	0.08%
2022/02/11	1	26.80	2	26.85	26.70	-1	4,727	-0.02%
2022/02/10	14	26.39	0	0.00	26.40	14	4,743	0.30%
2022/02/08	0	0.00	3	26.95	26.75	-3	4,760	-0.06%
2022/02/07	8	26.41	5	26.88	26.65	3	4,887	0.06%
2022/01/20	2	27.33	0	0.00	27.30	2	5,529	0.04%
2022/01/19	5	27.90	10	28.07	27.95	-5	5,495	-0.09%
2022/01/18	2	27.30	1	27.85	27.35	1	5,466	0.02%
2022/01/17	5	27.65	6	27.81	27.85	-1	5,477	-0.02%
2022/01/14	1	26.85	0	0.00	26.85	1	5,425	0.02%
2022/01/12	4	27.94	0	0.00	28.05	4	5,417	0.07%
2022/01/11	6	28.68	3	29.25	28.45	3	5,429	0.06%
2022/01/10	0	0.00	12	28.58	28.70	-12	5,401	-0.22%
2022/01/07	7	27.64	2	27.80	27.55	5	5,316	0.09%
2022/01/06	1	28.75	1	28.95	28.50	0	5,372	0.00%
2022/01/05	2	28.73	0	0.00	28.80	2	5,455	0.04%
2022/01/04	2	29.18	2	29.50	29.30	0	5,337	0.00%
2022/01/03	2	28.85	6	29.48	28.50	-4	5,174	-0.08%
2021/12/30	1	28.40	3	28.57	28.40	-2	4,886	-0.04%
2021/12/29	11	28.45	6	28.48	28.55	5	4,837	0.10%
2021/12/28	2	28.30	29	28.02	28.40	-27	4,602	-0.59%
2021/12/27	0	0.00	3	26.70	27.00	-3	4,368	-0.07%
2021/12/15	10	26.80	2	26.85	26.90	8	5,958	0.13%
2021/12/14	2	25.95	0	0.00	26.05	2	5,917	0.03%
2021/12/13	1	26.45	0	0.00	26.65	1	5,937	0.02%
2021/12/10	0	0.00	16	26.75	26.40	-16	5,943	-0.27%
2021/12/09	1	25.95	1	26.30	25.90	0	5,921	0.00%
2021/12/08	9	25.76	0	0.00	25.60	9	5,915	0.15%
2021/12/07	5	25.85	0	0.00	26.10	5	5,920	0.08%
2021/11/29	5	25.60	5	26.25	26.25	0	6,314	0.00%
2021/11/26	7	25.92	0	0.00	26.30	7	6,328	0.11%
2021/11/24	0	0.00	4	26.95	26.75	-4	6,483	-0.06%
2021/11/23	2	26.90	0	0.00	26.85	2	6,563	0.03%
2021/11/22	6	27.18	0	0.00	27.00	6	6,577	0.09%
2021/11/19	0	0.00	2	27.70	26.95	-2	6,592	-0.03%
2021/11/18	7	27.54	1	27.60	27.45	6	6,548	0.09%
2021/11/17	4	28.45	3	28.60	29.00	1	6,373	0.02%
2021/11/16	6	27.98	4	28.46	28.25	2	6,195	0.03%
2021/11/15	0	0.00	17	27.65	28.25	-17	5,960	-0.29%
2021/11/11	3	27.00	3	27.35	26.80	0	5,688	0.00%
2021/11/10	1	26.95	1	27.30	26.95	0	5,694	0.00%
2021/11/08	1	26.85	0	0.00	26.80	1	5,723	0.02%
2021/11/05	1	27.15	2	26.95	27.15	-1	5,782	-0.02%
2021/11/04	15	27.73	1	27.20	27.20	14	5,946	0.24%
2021/11/03	1	26.25	3	26.30	27.00	-2	5,932	-0.03%
2021/11/02	7	26.98	2	27.20	26.60	5	6,019	0.08%
2021/11/01	7	27.79	13.1	27.94	27.65	-6.1	5,992	-0.10%
2021/10/29	24.1	27.71	25	27.29	27.80	-1	5,863	-0.02%
2021/10/28	2	25.85	0	0.00	26.00	2	5,557	0.04%
2021/10/26	2	26.63	2	26.70	26.20	0	6,036	0.00%
2021/10/25	3	26.73	0	0.00	26.40	3	6,066	0.05%
2021/10/22	2	26.05	1	26.15	26.20	1	6,040	0.02%
2021/10/21	1	26.80	0	0.00	26.40	1	6,048	0.02%
2021/10/19	6	26.98	7	27.20	26.85	-1	6,252	-0.02%
2021/10/15	8	26.85	7	27.06	26.90	1	6,202	0.02%
2021/10/14	8	26.95	0	0.00	26.55	8	6,182	0.13%
2021/10/13	59	26.71	80	27.00	27.35	-21	6,140	-0.34%
2021/10/12	10	26.21	10	26.32	26.10	0	6,095	0.00%
2021/10/08	5	26.84	2	26.80	26.30	3	6,217	0.05%
2021/10/07	4	27.08	4	27.00	26.75	0	6,188	0.00%
2021/10/05	1	26.80	0	0.00	26.60	1	6,098	0.02%
2021/10/01	10	28.00	10	28.28	26.55	0	5,962	0.00%
2021/09/30	7	27.66	2	28.10	27.75	5	5,796	0.09%
2021/09/29	5	28.36	1	28.50	28.30	4	5,625	0.07%
2021/09/28	1	29.10	4	28.88	29.15	-3	5,360	-0.06%
2021/09/27	10	28.57	4	28.40	28.55	6	5,168	0.12%
2021/09/24	2	27.20	12	27.35	27.85	-10	4,704	-0.21%
2021/09/15	0	0.00	4	25.59	26.50	-4	4,097	-0.10%
2021/09/13	1	25.45	11	25.48	25.35	-10	4,052	-0.25%
2021/09/10	1	26.80	0	0.00	26.90	1	4,047	0.02%
2021/09/09	0	0.00	1	26.90	27.00	-1	4,005	-0.02%
2021/09/08	15	27.31	11	27.30	26.35	4	3,970	0.10%
2021/09/06	0	0.00	2	27.45	26.85	-2	3,802	-0.05%
2021/09/03	7	27.69	48	27.41	27.70	-41	3,735	-1.10%
2021/09/02	1	26.70	0	0.00	26.85	1	3,561	0.03%
2021/08/31	6	26.07	17	26.54	27.15	-11	3,446	-0.32%
2021/08/30	19	26.69	11	26.81	26.60	8	3,386	0.24%
2021/08/27	2	25.10	5	25.51	25.35	-3	3,222	-0.09%
2021/08/26	3	24.20	3	24.43	24.20	0	3,119	0.00%
2021/08/25	10	23.90	10	24.15	23.85	0	3,083	0.00%
2021/08/17	20	22.71	0	0.00	22.65	20	2,993	0.67%
2021/08/12	1	24.40	0	0.00	24.90	1	2,906	0.03%
2021/08/10	9	26.01	2	26.23	25.35	7	2,843	0.25%
2021/08/09	3.4	27.77	13	28.15	28.15	-9.6	2,685	-0.36%
2021/08/06	6	27.64	36	27.71	28.15	-30	2,582	-1.16%
2021/08/05	15	27.37	2	27.95	27.30	13	2,479	0.52%
2021/08/04	8	27.90	15	28.49	27.60	-7	2,477	-0.28%
2021/08/03	15	28.07	8	27.86	28.15	7	2,420	0.29%
2021/08/02	72	28.05	4	28.29	28.10	68	2,336	2.91%
2021/07/30	14	26.31	37	26.43	26.90	-23	2,006	-1.15%
2021/07/29	0	0.00	14	24.75	25.10	-14	1,825	-0.77%
2021/07/27	13	24.11	0	0.00	24.30	13	1,782	0.73%
2021/07/26	3	24.70	0	0.00	24.70	3	1,775	0.17%
2021/07/23	11	24.96	39	24.62	25.20	-28	1,739	-1.61%
2021/07/22	10	23.38	4	23.83	23.30	6	1,567	0.38%
2021/07/21	14	23.78	1	24.15	23.35	13	1,577	0.82%
2021/07/20	0	0.00	50	24.50	24.15	-50	1,581	-3.16%
2021/07/19	4	24.93	11	24.89	24.85	-7	1,566	-0.45%
2021/07/16	7.3	23.88	0	0.00	23.80	7.3	1,532	0.48%
2021/07/15	53	24.21	26	23.65	24.50	27	1,480	1.82%
2021/07/14	6	21.93	6	22.30	22.30	0	1,353	0.00%
2021/07/13	10	22.34	0	0.00	22.05	10	1,368	0.73%
2021/07/09	3	22.30	0	0.00	22.25	3	1,425	0.21%
2021/07/07	6	22.53	0	0.00	22.45	6	1,494	0.40%
2021/07/06	3	22.65	0	0.00	22.65	3	1,542	0.19%
2021/07/02	3	22.65	0	0.00	22.65	3	1,708	0.18%
2021/07/01	8	22.66	0	0.00	22.55	8	1,775	0.45%
2021/06/30	0	0.00	14	23.09	22.70	-14	1,822	-0.77%
2021/06/29	6	22.71	0	0.00	22.65	6	1,815	0.33%
2021/06/28	3	22.70	3	22.85	22.85	0	1,862	0.00%
2021/06/25	1	22.85	0	0.00	22.65	1	1,945	0.05%
2021/06/18	3	22.40	0	0.00	22.40	3	2,087	0.14%
2021/06/09	0	0.00	5	22.70	22.55	-5	2,492	-0.20%
2021/06/03	3	23.00	0	0.00	23.00	3	2,605	0.12%
2021/05/26	5	22.40	0	0.00	23.00	5	3,064	0.16%
2021/05/19	1	21.75	1	21.95	22.55	0	3,188	0.00%
2021/05/17	0	0.00	6	19.05	19.05	-6	3,249	-0.18%
2021/05/14	1	21.55	1	21.40	21.10	0	3,230	0.00%
2021/05/13	0.6	21.55	0	0.00	21.60	0.6	3,245	0.02%
2021/05/04	6	25.43	0	0.00	24.55	6	3,885	0.15%
2021/05/03	0	0.00	5	26.55	26.20	-5	3,880	-0.13%
2021/04/29	1.4	27.00	0	0.00	27.15	1.4	3,896	0.04%
2021/04/28	4	27.00	1	27.00	27.00	3	3,913	0.08%
2021/04/23	3	26.20	0	0.00	26.60	3	4,347	0.07%
2021/04/22	3.6	26.42	8	27.02	26.50	-4.4	4,470	-0.10%
2021/04/21	0	0.00	2	27.83	27.35	-2	4,492	-0.04%
2021/04/16	3	27.65	0	0.00	27.85	3	4,641	0.06%
2021/04/15	2	28.00	0	0.00	27.95	2	4,640	0.04%
2021/04/14	0	0.00	1	28.10	28.00	-1	4,652	-0.02%
2021/04/13	0	0.00	3	28.90	28.15	-3	4,708	-0.06%
2021/04/12	0	0.00	4	28.69	28.60	-4	4,695	-0.09%
2021/04/09	4	29.20	1	29.05	29.00	3	4,678	0.06%
2021/04/08	2	28.90	20	28.90	28.85	-18	4,623	-0.39%
2021/04/07	5	27.93	13	27.91	28.05	-8	4,576	-0.17%
2021/04/06	3	27.57	0	0.00	27.55	3	4,543	0.07%
2021/03/31	0	0.00	20	27.05	27.20	-20	4,545	-0.44%
2021/03/30	24	27.84	0	0.00	27.40	24	4,525	0.53%
2021/03/29	0	0.00	6	27.77	27.70	-6	4,484	-0.13%
2021/03/25	1	27.10	1	27.10	27.35	0	4,500	0.00%
2021/03/24	1	27.05	0	0.00	27.05	1	4,528	0.02%
2021/03/23	1	27.45	1	28.10	27.10	0	4,538	0.00%
2021/03/22	22	28.87	2	28.70	28.45	20	4,594	0.44%
2021/03/19	4	28.53	0	0.00	28.25	4	4,500	0.09%
2021/03/18	7	28.61	1	28.45	28.35	6	4,466	0.13%
2021/03/17	0	0.00	1	28.00	27.90	-1	4,447	-0.02%
2021/03/15	1	27.65	2	27.90	27.85	-1	4,656	-0.02%
2021/03/11	2	26.83	4	26.85	26.95	-2	4,675	-0.04%
2021/03/09	2	26.35	0	0.00	26.20	2	4,746	0.04%
2021/03/08	1	26.95	3	27.47	27.00	-2	4,793	-0.04%
2021/03/05	5	27.13	2	27.40	27.60	3	4,795	0.06%
2021/03/04	1	26.15	6	26.16	26.75	-5	4,666	-0.11%
2021/03/02	1	26.80	15	26.85	25.95	-14	4,758	-0.29%
2021/02/26	1	26.00	2	25.70	25.95	-1	5,021	-0.02%
2021/02/25	2	25.28	1	25.75	25.70	1	5,065	0.02%
2021/02/24	0	0.00	2	25.50	25.15	-2	5,103	-0.04%
2021/02/22	0	25.70	0	0.00	25.55	0	5,716	0.00%
2021/02/19	4	25.65	0	0.00	25.70	4	5,983	0.07%
2021/02/18	5	24.60	12	25.19	25.50	-7	6,045	-0.12%
2021/02/17	2	24.20	2	24.40	24.25	0	6,075	0.00%
2021/02/04	0	0.00	1	23.40	23.50	-1	6,153	-0.02%
2021/02/02	8	23.21	13	23.20	23.60	-5	6,271	-0.08%
2021/02/01	13	23.51	0	0.00	22.50	13	6,330	0.21%
2021/01/29	0	0.00	4	24.20	23.50	-4	6,210	-0.06%
2021/01/28	24	24.05	7	24.19	23.55	17	6,283	0.27%
2021/01/27	3	23.20	3	23.60	23.60	0	6,041	0.00%
2021/01/26	6	23.28	3	23.65	22.80	3	6,145	0.05%
2021/01/25	3	23.25	3	23.55	23.55	0	6,259	0.00%
2021/01/22	2	23.90	0	0.00	24.00	2	6,440	0.03%
2021/01/20	20	23.60	1	23.65	23.50	19	7,039	0.27%
2021/01/18	8	22.86	2	23.90	25.65	6	7,289	0.08%
2021/01/15	5	25.10	0	0.00	24.50	5	7,472	0.07%
2021/01/14	4	26.20	0	0.00	26.10	4	7,616	0.05%
2021/01/13	4	27.00	0	0.00	26.00	4	7,644	0.05%
2021/01/12	4	28.53	6	28.28	27.25	-2	7,628	-0.03%
2021/01/11	0	0.00	5	29.08	29.05	-5	7,693	-0.06%
2021/01/08	5	29.15	1	29.15	29.15	4	7,931	0.05%
2021/01/07	1	29.25	5	29.70	29.40	-4	8,027	-0.05%
2021/01/06	24	29.60	13	29.08	29.15	11	8,239	0.13%
2021/01/05	0	0.00	9	30.56	30.55	-9	8,375	-0.11%
2020/12/31	4	30.00	0	0.00	30.15	4	8,758	0.05%
2020/12/29	2	29.65	3	29.98	29.50	-1	9,133	-0.01%
2020/12/23	5	29.15	5	29.35	29.30	0	9,655	0.00%
2020/12/21	0	0.00	5	28.83	29.30	-5	11,007	-0.05%
2020/12/18	5	29.15	8	29.05	29.40	-3	11,095	-0.03%
2020/12/17	8	29.86	1	29.60	29.65	7	11,127	0.06%
2020/12/16	5	30.46	10	30.31	30.15	-5	11,178	-0.04%
2020/12/15	3	29.48	24	29.26	29.15	-21	11,149	-0.19%
2020/12/14	20	29.18	3	29.05	29.20	17	11,272	0.15%
2020/12/10	5	29.72	5	30.01	29.70	0	11,414	0.00%
2020/12/09	9	30.12	6	30.39	30.75	3	11,468	0.03%
2020/12/07	0	0.00	1	28.25	28.90	-1	11,492	-0.01%
2020/12/03	0	0.00	3	29.07	28.80	-3	11,760	-0.03%
2020/11/30	1	29.00	0	0.00	28.60	1	12,822	0.01%
2020/11/27	4	29.00	0	0.00	29.15	4	13,012	0.03%
2020/11/26	1	29.45	9	29.60	29.45	-8	13,112	-0.06%
2020/11/25	13	28.58	19	28.23	29.40	-6	13,214	-0.05%
2020/11/24	2	30.70	0	0.00	30.50	2	13,074	0.02%
2020/11/23	11	30.77	7	30.70	30.80	4	13,164	0.03%
2020/11/20	23	31.28	23	31.93	30.80	0	13,861	0.00%
2020/11/19	46	31.11	26	31.16	31.00	20	13,900	0.14%
2020/11/18	13	32.93	7	35.29	32.55	6	13,522	0.04%
2020/11/17	2	36.35	0	0.00	36.15	2	13,395	0.01%
2020/11/16	3	36.53	1	37.00	36.80	2	13,678	0.01%
2020/11/13	0	0.00	1	36.10	36.50	-1	13,837	-0.01%
2020/11/12	2	36.10	12	36.28	36.15	-10	14,144	-0.07%
2020/11/11	1	36.95	2	36.25	36.90	-1	14,467	-0.01%
2020/11/10	0	0.00	2	36.00	36.15	-2	14,618	-0.01%
2020/11/09	8	36.41	0	0.00	37.25	8	14,931	0.05%
2020/11/06	1	37.05	0	0.00	36.15	1	15,233	0.01%
2020/11/05	3	37.35	4	36.98	36.75	-1	15,914	-0.01%
2020/11/04	7	36.79	7	36.91	36.80	0	15,893	0.00%
2020/11/03	2	36.30	0	0.00	37.20	2	16,057	0.01%
2020/11/02	1	36.40	6	36.24	36.10	-5	16,099	-0.03%
2020/10/30	8	37.74	14	37.60	36.55	-6	16,172	-0.04%
2020/10/29	4	36.99	2	37.45	37.95	2	16,032	0.01%
2020/10/28	23	38.24	18	37.63	37.05	5	15,940	0.03%
2020/10/27	8	36.13	9	36.28	36.85	-1	15,541	-0.01%
2020/10/26	7	36.16	20	36.27	36.30	-13	15,581	-0.08%
2020/10/23	22	34.66	25.4	34.56	36.00	-3.4	15,291	-0.02%
2020/10/22	6	33.78	8	34.08	33.00	-2	14,867	-0.01%
2020/10/20	1	32.45	0	0.00	32.40	1	14,543	0.01%
2020/10/19	3	33.25	1	32.85	32.65	2	14,460	0.01%
2020/10/16	2	33.43	7	33.34	33.15	-5	14,423	-0.03%
2020/10/15	2	32.93	8	32.77	33.15	-6	14,187	-0.04%
2020/10/14	14	32.59	13	32.98	32.30	1	14,049	0.01%
2020/10/13	15	31.44	15	32.42	31.75	0	13,853	0.00%
2020/10/12	5	31.41	13	31.57	32.20	-8	13,665	-0.06%
2020/10/08	2	30.15	5	30.10	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	5	29.97	30.00	-5	13,332	-0.04%
2020/10/06	31	29.87	13	30.17	29.90	18	13,297	0.14%
2020/10/05	14	28.68	49	29.87	29.60	-35	13,095	-0.27%
2020/09/30	3	27.87	11	28.41	28.30	-8	13,009	-0.06%
2020/09/29	6	27.53	6	28.31	27.60	0	12,981	0.00%
2020/09/28	12	27.62	12	27.90	28.15	0	13,018	0.00%
2020/09/25	60	28.68	96	30.43	27.15	-36	12,999	-0.28%
2020/09/24	8	28.90	10	28.44	29.00	-2	11,943	-0.02%
2020/09/23	10	28.39	8	28.49	28.20	2	11,760	0.02%
2020/09/22	0	0.00	1	27.05	27.95	-1	11,712	-0.01%
2020/09/21	0	0.00	1	27.80	27.80	-1	11,732	-0.01%
2020/09/18	1	28.40	3	28.03	28.20	-2	11,688	-0.02%
2020/09/17	12	27.78	10	27.40	28.10	2	11,712	0.02%
2020/09/16	1	26.55	3	26.58	26.80	-2	11,571	-0.02%
2020/09/15	13	27.01	6	26.56	26.50	7	11,517	0.06%
2020/09/14	8	25.84	5	26.35	26.15	3	11,405	0.03%
2020/09/11	2	27.08	0	0.00	26.00	2	11,235	0.02%
2020/09/10	1	26.95	1	27.15	26.90	0	11,123	0.00%
2020/09/09	9	27.42	6	27.42	27.50	3	11,045	0.03%
2020/09/08	10.9	27.87	16	27.42	27.10	-5.1	10,906	-0.05%
2020/09/07	42	29.57	8	29.14	28.70	34	10,716	0.32%
2020/09/04	38	29.33	19	29.25	29.60	19	10,534	0.18%
2020/09/03	55	29.05	48	29.22	29.00	7	10,036	0.07%
2020/09/02	12	27.94	5	27.74	28.00	7	9,499	0.07%
2020/09/01	10	27.15	14	27.66	27.00	-4	9,447	-0.04%
2020/08/31	2	27.25	3	26.85	27.20	-1	9,337	-0.01%
2020/08/28	17	26.22	11	26.45	26.50	6	9,153	0.07%
2020/08/27	3	25.67	1	25.75	25.75	2	9,005	0.02%
2020/08/26	11	26.41	5	26.55	25.75	6	8,866	0.07%
2020/08/25	0	0.00	11	25.76	26.05	-11	8,134	-0.14%
2020/08/24	7	23.61	2	23.55	23.70	5	8,044	0.06%
2020/08/21	2	23.70	2	24.18	23.50	0	7,980	0.00%
2020/08/20	22	24.13	30	23.84	23.40	-8	7,820	-0.10%
2020/08/19	30	25.83	30	25.89	25.90	0	7,567	0.00%
2020/08/18	18	25.64	15	25.83	25.80	3	7,345	0.04%
2020/08/17	3	25.00	2	25.25	25.10	1	7,016	0.01%
2020/08/14	11	23.90	6	24.16	24.15	5	6,639	0.08%
2020/08/13	7	24.10	2	24.48	23.85	5	6,448	0.08%
2020/08/12	45	23.04	55	23.04	24.00	-10	6,039	-0.17%
2020/08/11	49	23.22	58	22.48	21.90	-9	5,662	-0.16%
2020/08/10	1	22.50	32	22.82	22.85	-31	4,937	-0.63%
2020/08/07	22	20.22	16	19.81	20.80	6	4,861	0.12%
2020/08/06	0	0.00	16	19.46	19.35	-16	4,793	-0.33%
2020/08/05	10	19.20	12	19.34	19.30	-2	4,725	-0.04%
2020/08/03	1	18.10	1	18.25	18.30	0	4,731	0.00%
2020/07/31	0	0.00	10	18.05	17.95	-10	4,808	-0.21%
2020/07/30	10	17.85	1	17.90	17.95	9	4,948	0.18%
2020/07/23	0	0.00	11	16.95	16.80	-11	4,757	-0.23%
2020/07/22	15	16.70	5	16.40	16.70	10	4,742	0.21%
2020/07/16	3	15.60	3	15.90	16.10	0	4,610	0.00%
2020/07/15	10	15.55	0	0.00	15.70	10	4,578	0.22%
2020/07/14	6	15.83	0	0.00	15.70	6	4,630	0.13%
2020/07/13	3	16.10	0	0.00	16.35	3	4,586	0.07%
2020/07/10	10	16.90	10	17.15	16.60	0	4,545	0.00%
2020/07/09	2	18.65	0	0.00	18.65	2	4,420	0.05%
2020/07/07	1	19.10	0	0.00	18.95	1	4,145	0.02%
2020/07/06	0	0.00	1	19.40	19.40	-1	4,033	-0.02%
2020/07/03	5	18.80	7	18.91	18.80	-2	3,932	-0.05%
2020/07/02	2	18.28	0	0.00	18.35	2	3,850	0.05%
2020/06/30	0	0.00	2	18.00	18.05	-2	3,765	-0.05%
2020/06/29	24	17.76	0	0.00	17.80	24	3,688	0.65%
2020/06/24	40	17.51	37	17.61	17.65	3	3,654	0.08%
2020/06/17	0	0.00	2	17.15	17.10	-2	3,611	-0.06%
2020/06/15	0	0.00	2	17.00	16.95	-2	3,718	-0.05%
2020/06/12	6	16.65	0	0.00	16.70	6	3,732	0.16%
2020/06/10	3	17.45	0	0.00	17.35	3	3,742	0.08%
2020/06/08	12	17.84	548	17.83	17.85	-536	3,848	-13.93%	大賣/鉅額交易
2020/06/05	61	17.60	82	17.63	17.55	-21	3,677	-0.57%
2020/06/04	30	17.40	62	17.43	17.35	-32	3,669	-0.87%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	0	0.00	110	17.33	17.30	-110	3,723	-2.95%	大賣/鉅額交易
2020/06/01	54	17.31	60	17.35	17.30	-6	3,836	-0.16%
2020/05/29	173	17.48	3	17.50	17.35	170	3,982	4.27%	大買/鉅額交易
2020/05/26	36	17.44	9	17.54	17.20	27	3,978	0.68%
2020/05/25	10	16.95	0	0.00	17.10	10	3,901	0.26%
2020/05/22	0	0.00	2	16.85	16.80	-2	3,909	-0.05%
2020/05/19	0	0.00	2	16.90	16.85	-2	4,070	-0.05%
2020/05/18	23	16.99	12	17.11	16.85	11	4,128	0.27%
2020/05/14	0	0.00	10	17.05	17.05	-10	4,336	-0.23%
2020/05/13	23	17.31	11	17.30	17.35	12	4,454	0.27%
2020/05/12	41	16.65	0	0.00	16.75	41	4,257	0.96%
2020/05/11	50	17.65	0	0.00	17.50	50	4,161	1.20%
2020/05/08	50	17.25	0	0.00	17.30	50	3,963	1.26%
2020/05/07	12	17.34	11	16.96	17.40	1	3,873	0.03%
2020/05/06	1	16.85	10	16.85	16.95	-9	3,715	-0.24%
2020/04/29	0	0.00	1	15.80	15.35	-1	3,549	-0.03%
2020/04/28	1	15.35	2	15.25	15.50	-1	3,573	-0.03%
2020/04/20	2	14.85	0	0.00	14.85	2	3,839	0.05%
2020/04/17	7	15.10	9	15.22	15.00	-2	3,963	-0.05%
2020/04/16	0	0.00	2	14.60	14.60	-2	3,991	-0.05%
2020/04/08	0	0.00	2	14.35	14.50	-2	4,304	-0.05%
2020/04/07	0	0.00	3	14.60	14.60	-3	4,325	-0.07%
2020/04/01	2	14.20	0	0.00	14.50	2	4,451	0.04%
2020/03/27	10	14.15	10	14.25	14.10	0	4,381	0.00%
2020/03/25	0	0.00	1	14.50	14.05	-1	4,341	-0.02%
2020/03/24	28	13.76	23	13.86	14.00	5	4,310	0.12%
2020/03/23	8	12.89	0	0.00	12.80	8	4,248	0.19%
2020/03/20	60	13.46	35	13.70	13.75	25	4,208	0.59%
2020/03/18	13	14.49	10	14.70	14.15	3	4,070	0.07%
2020/03/17	10	14.50	10	14.63	14.40	0	4,038	0.00%
2020/03/16	10	14.45	12	14.54	14.35	-2	3,994	-0.05%
2020/03/13	0	0.00	150	13.72	14.10	-150	3,956	-3.79%	大賣/鉅額交易
2020/03/12	5	15.65	5	15.20	15.15	0	3,859	0.00%
2020/03/06	0	0.00	3	16.65	16.75	-3	3,635	-0.08%
2020/03/05	13	16.98	1	17.15	16.95	12	3,607	0.33%
2020/03/04	0	0.00	12	16.43	17.00	-12	3,478	-0.34%
2020/03/03	1	16.20	3	16.10	16.10	-2	3,298	-0.06%
2020/03/02	7	16.09	5	16.35	15.90	2	3,272	0.06%
2020/02/21	2	17.00	20	17.30	16.90	-18	3,048	-0.59%
2020/02/20	67	17.64	74	17.47	17.50	-7	2,987	-0.23%
2020/02/19	5	17.16	0	0.00	17.10	5	2,859	0.17%
2020/02/18	2	17.30	39	17.30	17.20	-37	2,789	-1.33%
2020/02/17	14	17.14	4	17.08	17.20	10	2,656	0.38%
2020/02/14	7	16.66	10	16.84	16.75	-3	2,508	-0.12%
2020/02/11	0	0.00	2	15.80	15.80	-2	2,364	-0.08%
2020/02/10	2	15.85	0	0.00	15.70	2	2,415	0.08%
2020/02/07	1	15.85	1	15.85	15.60	0	2,484	0.00%
2020/02/06	5	15.90	8	16.04	15.95	-3	2,732	-0.11%
2020/02/04	2	15.80	1	15.85	15.75	1	2,676	0.04%
2020/02/03	1	15.75	0	0.00	15.80	1	2,657	0.04%
2020/01/31	11	15.96	12	16.08	15.70	-1	2,627	-0.04%
2020/01/30	9	15.85	0	0.00	15.45	9	2,585	0.35%
2020/01/20	1	17.35	0	0.00	17.15	1	2,514	0.04%
2020/01/17	0	0.00	5	17.20	16.95	-5	2,533	-0.20%
2020/01/16	0	0.00	5	16.75	16.75	-5	2,453	-0.20%
2020/01/15	0	0.00	1	16.65	16.60	-1	2,449	-0.04%
2020/01/14	15	16.55	0	0.00	16.55	15	2,432	0.62%
2020/01/13	2	16.80	15	16.68	16.75	-13	2,436	-0.53%
2020/01/10	10	16.55	14	16.55	16.30	-4	2,313	-0.17%
2020/01/09	32	16.09	0	0.00	16.00	32	2,221	1.44%
2020/01/08	5	15.75	0	0.00	15.90	5	2,195	0.23%
2020/01/07	2	15.83	17	15.86	16.05	-15	2,187	-0.69%
2020/01/06	10	15.55	0	0.00	15.55	10	2,132	0.47%
2020/01/03	12	15.96	0	0.00	15.95	12	2,108	0.57%
2020/01/02	0	0.00	8	16.16	16.20	-8	2,077	-0.39%
2019/12/31	0	0.00	8	15.96	15.85	-8	1,981	-0.40%
2019/12/30	5	16.00	22	15.88	15.85	-17	1,928	-0.88%
2019/12/19	0	0.00	3	15.05	15.05	-3	1,839	-0.16%
2019/12/03	0	0.00	20	14.72	14.75	-20	2,292	-0.87%
2019/12/02	5	14.75	0	0.00	14.70	5	2,406	0.21%
2019/11/29	0	0.00	2	14.90	14.90	-2	2,470	-0.08%
2019/11/28	5	15.00	0	0.00	15.00	5	2,518	0.20%
2019/11/27	5	15.05	2	15.10	15.10	3	2,691	0.11%
2019/11/26	5	15.13	8	15.23	15.10	-3	2,723	-0.11%
2019/11/22	0	0.00	2	14.95	15.00	-2	2,787	-0.07%
2019/11/20	13	14.78	0	0.00	14.75	13	3,010	0.43%
2019/11/18	6	14.90	0	0.00	14.90	6	3,878	0.15%
2019/11/15	0	0.00	2	15.05	15.05	-2	4,007	-0.05%
2019/11/14	4	14.88	0	0.00	14.90	4	4,015	0.10%
2019/11/13	9	15.10	0	0.00	15.10	9	4,032	0.22%
2019/11/12	0	0.00	5	15.25	15.20	-5	4,098	-0.12%
2019/11/11	5	15.05	0	0.00	15.05	5	4,217	0.12%
2019/11/08	0	0.00	1	15.80	15.60	-1	4,211	-0.02%
2019/11/07	1	15.80	0	0.00	15.70	1	4,215	0.02%
2019/11/06	0	0.00	2	16.25	16.20	-2	4,152	-0.05%
2019/11/05	16	16.07	48	16.08	16.25	-32	4,060	-0.79%
2019/10/31	3	15.60	0	0.00	15.50	3	3,790	0.08%
2019/10/29	3	15.60	4	15.65	15.45	-1	3,797	-0.03%
2019/10/28	0	0.00	2	15.75	15.70	-2	3,788	-0.05%
2019/10/25	16	15.75	13	15.92	15.75	3	3,786	0.08%
2019/10/24	4	15.51	0	0.00	15.50	4	3,765	0.11%
2019/10/23	20	15.70	210	15.52	15.50	-190	3,829	-4.96%	大賣/鉅額交易
2019/10/22	3	15.67	0	0.00	15.65	3	3,854	0.08%
2019/10/21	28	15.80	6	15.80	15.75	22	3,863	0.57%
2019/10/17	0	0.00	2	15.85	15.65	-2	3,808	-0.05%
2019/10/15	5	15.51	11	15.60	15.50	-6	3,781	-0.16%
2019/10/14	3	15.40	7	15.45	15.35	-4	3,729	-0.11%
2019/10/08	1	15.10	0	0.00	14.95	1	3,688	0.03%
2019/10/07	0	0.00	3	14.90	14.90	-3	3,668	-0.08%
2019/10/04	3	14.50	0	0.00	14.50	3	3,646	0.08%
2019/10/01	0	0.00	4	14.85	14.75	-4	3,745	-0.11%
2019/09/27	7	14.81	0	0.00	14.70	7	3,850	0.18%
2019/09/26	15	15.15	0	0.00	15.15	15	3,809	0.39%
2019/09/25	8	15.28	0	0.00	15.30	8	3,802	0.21%
2019/09/23	5	15.35	10	15.40	15.40	-5	3,798	-0.13%
2019/09/12	2	16.13	125	16.21	15.95	-123	3,731	-3.30%	大賣/鉅額交易
2019/09/09	0	0.00	8	15.72	15.65	-8	3,495	-0.23%
2019/09/04	118	16.05	241	15.88	15.90	-123	3,516	-3.50%	大買/大賣/鉅額交易
2019/09/03	23	15.53	2	15.70	15.70	21	3,401	0.62%
2019/09/02	0	0.00	1	15.80	15.90	-1	3,331	-0.03%
2019/08/30	0	0.00	2	16.05	15.70	-2	3,278	-0.06%
2019/08/29	10	15.25	0	0.00	15.25	10	3,101	0.32%
2019/08/28	5	15.20	3	15.50	15.30	2	3,071	0.07%
2019/08/27	2	15.65	0	0.00	15.60	2	3,023	0.07%
2019/08/26	0	0.00	1	15.80	15.60	-1	2,977	-0.03%
2019/08/23	0	0.00	5	15.65	15.55	-5	2,875	-0.17%
2019/08/22	338	16.26	378	16.39	15.90	-40	2,778	-1.44%	大買/大賣/
2019/08/21	141	15.85	19	15.48	15.85	122	2,167	5.63%	大買/鉅額交易
2019/08/20	17	14.54	53	14.39	14.45	-36	1,913	-1.88%
2019/08/19	7	13.96	4	13.95	14.00	3	1,780	0.17%
2019/08/16	12	13.81	0	0.00	13.90	12	1,769	0.68%
2019/08/15	16	14.03	31	14.20	14.00	-15	1,731	-0.87%
2019/08/14	115	14.08	8	13.96	13.85	107	1,672	6.40%	大買/鉅額交易
2019/08/13	12	14.75	35	14.80	14.90	-23	1,569	-1.47%
2019/08/12	4	14.29	15	14.39	14.55	-11	1,540	-0.71%
2019/08/08	13	14.18	13	14.23	14.15	0	1,523	0.00%
2019/08/02	0	0.00	3	14.00	13.90	-3	1,638	-0.18%
2019/08/01	3	13.95	3	14.00	14.15	0	1,719	0.00%
2019/07/31	3	14.05	0	0.00	14.05	3	1,798	0.17%
2019/07/26	12	14.52	1	14.20	14.20	11	1,817	0.61%
2019/07/25	91	15.23	3	15.17	14.90	88	1,762	4.99%
2019/07/23	10	14.90	0.1	14.90	14.90	9.9	1,692	0.59%
2019/07/22	2	14.75	0	0.00	14.85	2	1,685	0.12%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/17	30	15.15	30	15.33	15.15	0	1,905	0.00%
2019/07/12	94	14.75	0	0.00	14.85	94	2,174	4.32%
2019/07/09	115	14.97	254	15.25	14.95	-139	2,645	-5.25%	大買/大賣/鉅額交易
2019/07/05	1	15.45	0	0.00	15.65	1	3,035	0.03%
2019/07/04	4	15.50	30	15.57	15.70	-26	2,984	-0.87%
2019/06/21	20	15.15	0	0.00	14.90	20	3,081	0.65%
2019/06/18	0	0.00	1	14.60	14.55	-1	3,162	-0.03%
2019/06/14	1	14.80	2	14.75	14.75	-1	3,128	-0.03%
2019/06/13	5	14.45	5	14.55	14.90	0	3,134	0.00%
2019/06/10	20	13.95	0	0.00	13.85	20	3,022	0.66%
2019/05/29	0	0.00	2	13.60	13.75	-2	2,953	-0.07%
2019/05/27	1	13.10	1	13.25	13.20	0	2,913	0.00%
2019/05/21	15	13.38	0	0.00	13.40	15	2,868	0.52%
2019/05/17	5	13.55	0	0.00	13.40	5	2,812	0.18%
2019/05/16	0	0.00	5	13.55	13.55	-5	2,798	-0.18%
2019/05/15	2	13.75	2	13.70	13.60	0	2,782	0.00%
2019/05/09	2	14.55	0	0.00	14.65	2	2,620	0.08%
2019/05/02	5	14.25	0	0.00	14.35	5	2,368	0.21%
2019/04/26	3	14.20	3	14.40	14.20	0	2,286	0.00%
2019/04/25	0	0.00	2	14.65	14.40	-2	2,273	-0.09%
2019/04/24	4	14.20	0	0.00	14.10	4	2,216	0.18%
2019/04/23	47	14.47	1	14.65	14.45	46	2,161	2.13%
2019/04/22	0	0.00	5.2	15.85	15.95	-5.2	2,000	-0.26%
2019/04/19	39	16.13	4	15.98	16.20	35	1,943	1.80%
2019/04/18	2	16.35	2	16.35	16.35	0	1,718	0.00%
2019/04/17	12	14.81	0	0.00	14.90	12	1,679	0.71%
2019/04/16	6	14.78	4	14.90	14.90	2	1,600	0.12%
2019/04/15	250	14.63	4	14.58	15.10	246	1,442	17.05%	大買/鉅額交易
2019/04/12	16	13.50	22	13.63	14.15	-6	1,168	-0.51%
2019/04/11	262	12.62	195	12.93	13.00	67	910	7.36%	大買/大賣/
2019/04/03	3	11.45	0	0.00	11.50	3	664	0.45%
2019/04/01	3	11.90	100	11.70	11.65	-97	616	-15.72%
2019/03/29	6	11.65	0	0.00	11.75	6	577	1.04%
2019/03/28	11	11.80	3	12.05	11.85	8	549	1.46%
2019/03/27	0	0.00	2	11.50	11.60	-2	496	-0.40%
2019/03/26	174	11.43	14	11.79	11.35	160	462	34.62%	大買/鉅額交易
2019/03/25	28	10.90	41	11.13	11.40	-13	369	-3.52%
2019/03/22	10	10.48	2	10.65	10.65	8	262	3.04%
2019/03/19	50	10.13	0	0.00	10.15	50	224	22.29%
2019/03/18	6	10.42	6	10.53	10.05	0	217	0.00%
2019/03/15	0	9.70	2	9.74	9.75	-2	172	-1.16%
2019/03/12	2	9.61	2	9.70	9.68	0	171	0.00%
2019/03/11	3	9.59	2	9.68	9.60	1	169	0.59%
2019/03/08	2	9.55	0	0.00	9.63	2	168	1.18%
2019/03/05	0	0.00	8	9.63	9.77	-8	170	-4.68%
2019/03/04	2	9.52	0	0.00	9.53	2	167	1.19%
2019/02/22	6	9.48	0	0.00	9.50	6	171	3.51%
2019/02/21	2	9.53	2	9.64	9.59	0	171	0.00%
2019/01/29	6	9.89	6	9.96	9.80	0	180	0.00%
2019/01/22	2	9.65	0	0.00	9.62	2	165	1.21%
2019/01/21	0	0.00	2	9.76	9.71	-2	165	-1.21%
2019/01/17	4	9.77	0	0.00	9.74	4	161	2.48%
2019/01/16	0	0.00	6	9.77	9.93	-6	147	-4.07%
2019/01/15	2	9.30	5	9.41	9.40	-3	131	-2.27%
2019/01/14	3	9.17	3	9.50	9.06	0	129	0.00%
2019/01/04	0	0.00	1	8.94	8.88	-1	132	-0.75%
2018/12/28	0	0.00	2	9.09	9.00	-2	153	-1.30%
2018/12/27	3	8.95	3	9.13	9.04	0	156	0.00%
2018/12/22	0	0.00	1	9.14	9.05	-1	180	-0.56%
2018/12/18	4	8.99	0	0.00	8.99	4	183	2.18%
2018/12/14	3	9.14	0	0.00	9.23	3	186	1.61%
2018/12/11	2	9.30	0	0.00	9.30	2	200	1.00%
2018/11/16	2	9.75	4	9.76	9.94	-2	232	-0.86%
2018/10/11	1	8.59	0	0.00	8.56	1	367	0.27%
2018/10/05	2	9.82	0	0.00	9.79	2	361	0.55%
2018/10/02	4	9.63	2	9.75	9.75	2	356	0.56%
2018/09/19	20	9.96	25	9.98	9.80	-5	440	-1.14%
2018/09/10	2	9.55	3	9.30	9.31	-1	445	-0.22%
2018/09/07	5	9.98	0	0.00	9.85	5	440	1.13%
2018/09/05	3	10.10	3	10.10	10.10	0	448	0.00%
2018/08/31	0	0.00	0.7	10.05	10.10	-0.7	489	-0.14%
2018/08/27	2	10.05	2	10.10	10.10	0	519	0.00%
2018/08/21	4	10.08	4	10.10	10.10	0	564	0.00%
2018/08/15	3	10.20	0	0.00	10.30	3	565	0.53%
2018/08/13	3	10.30	2	10.50	10.50	1	572	0.17%
2018/08/07	2	10.85	2	10.95	10.80	0	602	0.00%
2018/08/06	2	10.90	2	10.95	10.85	0	606	0.00%
2018/08/02	4	10.85	2	10.90	10.80	2	611	0.33%
2018/08/01	4	10.85	8	10.96	11.00	-4	608	-0.66%
2018/07/24	4	10.70	0	0.00	10.75	4	596	0.67%
2018/07/20	29	10.79	21	10.83	10.90	8	598	1.34%
2018/07/11	1	10.65	0	0.00	10.65	1	546	0.18%
2018/07/06	2	10.90	2	11.00	11.15	0	657	0.00%
2018/07/05	2	10.85	2	10.90	10.90	0	694	0.00%
2018/06/26	2	10.65	0	0.00	10.60	2	736	0.27%
2018/06/11	2	11.45	0	0.00	11.40	2	752	0.27%
2018/05/30	0	0.00	2	11.15	11.25	-2	708	-0.28%
2018/05/29	2	11.05	2	11.20	10.90	0	699	0.00%
2018/05/21	16	10.78	0	0.00	11.00	16	685	2.33%
2018/05/18	7	10.80	23	10.90	10.95	-16	683	-2.34%
2018/05/16	0	0.00	4	10.55	10.65	-4	684	-0.58%
2018/05/14	4	10.40	4	10.60	10.40	0	709	0.00%
2018/05/11	0	0.00	2	10.50	10.50	-2	714	-0.28%
2018/05/03	4	10.48	0	0.00	10.40	4	809	0.49%
2018/05/02	0	0.00	4	10.55	10.50	-4	813	-0.49%
2018/04/30	6	10.47	5	10.62	10.45	1	822	0.12%
2018/04/27	2	10.40	0	0.00	10.35	2	832	0.24%
2018/04/26	11	10.41	0	0.00	10.40	11	860	1.28%
2018/04/25	2	10.50	0	0.00	10.55	2	861	0.23%
2018/04/17	0	10.90	0	0.00	10.95	0	924	0.00%
2018/04/12	3	11.68	2	11.85	11.65	1	860	0.12%
2018/04/11	2	11.70	3	11.78	11.65	-1	869	-0.11%
2018/04/02	0	0.00	2	10.90	10.85	-2	932	-0.21%
2018/03/31	2	10.80	0	0.00	10.80	2	955	0.21%
2018/03/28	0	0.00	6	11.03	10.90	-6	1,063	-0.56%
2018/03/27	6	10.85	0	0.00	10.80	6	1,252	0.48%
2018/03/19	4	11.05	0	0.00	11.00	4	1,360	0.29%
2018/03/15	0	0.00	4	11.15	11.20	-4	1,447	-0.28%
2018/03/06	4	11.10	4	11.20	11.10	0	1,747	0.00%
2018/02/21	0	0.00	2	10.65	10.65	-2	2,233	-0.09%
2018/02/12	12	10.45	0	0.00	10.35	12	2,248	0.53%
2018/02/06	40	10.68	0	0.00	10.80	40	2,334	1.71%
2018/01/22	1	12.35	1	12.45	12.30	0	2,236	0.00%
2018/01/02	0	0.00	3	12.75	12.55	-3	2,142	-0.14%