廣運 (6125)-玉山-南京東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
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
10,399張
產業
上櫃光電類股
458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－玉山-南京東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

玉山-南京東路券商分點個股進出
玉山-南京東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
2024/06/26	4.8	107.52	4	108.00	106.50	0.8	30,530	0.00%
2024/06/25	9	104.00	9.2	105.07	105.50	-0.2	30,523	0.00%
2024/06/24	14	108.29	8	106.50	106.50	6	30,675	0.02%
2024/06/21	4.1	108.05	4	109.00	111.50	0.1	31,504	0.00%
2024/06/20	9	109.11	6	108.67	110.50	3	32,345	0.01%
2024/06/19	12	106.75	8	107.69	105.50	4	32,249	0.01%
2024/06/18	4	111.50	5	113.60	109.00	-1	32,239	0.00%
2024/06/17	8	110.81	1	110.50	110.50	7	32,218	0.02%
2024/06/14	7	113.07	11	113.05	111.50	-4	32,275	-0.01%
2024/06/13	16.5	115.97	12	114.29	111.50	4.5	32,331	0.01%
2024/06/12	11.3	110.80	20	112.85	114.50	-8.7	32,184	-0.03%
2024/06/11	18	107.78	7	106.00	108.50	11	32,046	0.03%
2024/06/07	17.1	113.77	13	113.85	115.50	4.1	32,142	0.01%
2024/06/06	36.2	116.24	33	119.02	114.50	3.2	32,313	0.01%
2024/06/05	71.1	120.66	45	121.68	118.00	26.1	32,095	0.08%
2024/06/04	70	128.17	53.1	129.18	121.50	16.9	31,889	0.05%
2024/06/03	0	0.00	3.5	134.50	134.50	-3.5	30,475	-0.01%
2024/05/31	10	118.50	7	120.79	122.50	3	31,404	0.01%
2024/05/30	40	113.09	36.1	112.53	111.50	3.9	31,367	0.01%
2024/05/29	40	125.79	48.2	123.46	117.00	-8.2	31,281	-0.03%
2024/05/28	28.3	121.56	27.1	121.62	123.50	1.2	31,172	0.00%
2024/05/27	32	125.83	34	124.63	124.00	-2	31,159	-0.01%
2024/05/24	35.5	113.90	34	114.78	119.00	1.4	31,040	0.00%
2024/05/23	16	107.72	40.1	109.01	114.00	-24	30,561	-0.08%
2024/05/22	50.1	106.91	41.3	107.09	104.00	8.8	29,397	0.03%
2024/05/21	30.1	99.51	47	100.54	105.00	-16.9	28,344	-0.06%
2024/05/20	38	96.54	70	98.23	95.80	-32	27,511	-0.12%
2024/05/17	8	91.34	18	91.97	92.00	-10	26,564	-0.04%
2024/05/16	14.2	91.96	14	91.60	90.70	0.2	26,981	0.00%
2024/05/15	34	92.29	22	91.55	90.80	12	27,304	0.04%
2024/05/14	7	92.34	11.2	92.99	93.00	-4.2	27,389	-0.02%
2024/05/13	10	90.43	20.5	90.95	91.00	-10.5	27,000	-0.04%
2024/05/10	8.2	85.61	14	85.36	87.60	-5.8	26,666	-0.02%
2024/05/09	5.3	86.29	6	86.70	85.30	-0.7	26,496	0.00%
2024/05/08	2	87.45	7	87.19	87.10	-5	26,371	-0.02%
2024/05/07	41	88.16	7	87.49	87.50	34	26,431	0.13%
2024/05/06	24	90.94	46	90.52	89.70	-22	26,141	-0.08%
2024/05/03	26	91.74	17	90.96	89.50	9	25,882	0.03%
2024/05/02	17.2	90.97	18	90.49	90.40	-0.8	25,535	0.00%
2024/04/30	30	92.08	32	92.39	91.70	-2	25,338	-0.01%
2024/04/29	33	91.95	32	91.92	90.00	1	24,846	0.00%
2024/04/26	37	92.12	39	92.77	91.70	-2	24,454	-0.01%
2024/04/25	27	90.44	47	91.38	90.50	-20	23,795	-0.08%
2024/04/24	90.1	91.96	153.6	92.51	90.20	-63.6	23,062	-0.28%	大賣/
2024/04/23	7	85.14	19	84.83	87.40	-12	21,598	-0.06%
2024/04/22	11	85.04	10	83.54	80.60	1	21,112	0.00%
2024/04/19	33	86.48	4	85.56	87.30	29	20,636	0.14%
2024/04/18	11	85.47	4.1	84.58	84.20	6.9	20,040	0.03%
2024/04/17	5	82.94	14	83.18	85.00	-9	19,670	-0.05%
2024/04/16	4	75.50	1	75.10	77.30	3	19,260	0.02%
2024/04/15	1.1	78.69	0	0.00	78.20	1.1	19,208	0.01%
2024/04/12	15.5	80.02	1	80.20	80.00	14.5	19,133	0.08%
2024/04/11	7	82.06	5	81.84	81.00	2	19,030	0.01%
2024/04/10	23.1	83.00	7	83.17	82.40	16.1	19,007	0.08%
2024/04/09	33	84.50	4	84.08	84.50	29	18,905	0.15%
2024/04/08	6	84.53	8	84.09	84.00	-2	18,859	-0.01%
2024/04/03	4	80.43	4	81.30	81.20	0	19,123	0.00%
2024/04/02	1	81.50	9	81.00	80.80	-8	19,179	-0.04%
2024/04/01	23.5	83.77	6	83.45	83.00	17.5	19,042	0.09%
2024/03/29	18.1	85.79	14	85.49	82.80	4.1	18,968	0.02%
2024/03/28	10.2	84.89	13	85.11	84.50	-2.8	18,697	-0.01%
2024/03/27	17	85.96	16.2	85.91	84.00	0.8	18,565	0.00%
2024/03/26	25.4	88.61	7	88.81	82.70	18.4	18,330	0.10%
2024/03/25	17.6	86.66	52.6	87.16	88.40	-35	17,386	-0.20%
2024/03/22	5.2	78.87	7	79.61	80.40	-1.8	16,422	-0.01%
2024/03/21	4	80.60	2	80.60	79.00	2	16,345	0.01%
2024/03/20	2.7	79.33	14	79.08	78.60	-11.3	16,230	-0.07%
2024/03/19	8.3	79.93	9	79.26	78.90	-0.7	16,135	0.00%
2024/03/18	2	80.15	1	81.50	81.50	1	16,027	0.01%
2024/03/15	8	79.56	10	79.80	80.00	-2	15,920	-0.01%
2024/03/14	28	79.13	25	78.99	78.90	3	15,772	0.02%
2024/03/13	40	83.65	24	83.11	81.70	16	15,553	0.10%
2024/03/12	15	82.11	23	82.67	83.70	-8	15,019	-0.05%
2024/03/11	18	80.38	14	81.26	79.30	4	14,608	0.03%
2024/03/08	39	83.42	17	80.75	77.80	22	14,227	0.15%
2024/03/07	44.1	89.38	18	88.06	86.10	26.1	13,955	0.19%
2024/03/06	35	92.85	57	91.90	91.50	-22	13,398	-0.16%
2024/03/05	18	87.14	35	87.71	87.50	-17	12,482	-0.14%
2024/03/04	33	89.42	10	89.11	87.60	23	12,213	0.19%
2024/03/01	36	87.42	28	88.08	86.70	8	11,521	0.07%
2024/02/29	39	79.86	46	81.57	85.20	-7	10,326	-0.07%
2024/02/27	37	81.30	13	78.52	77.50	24	9,867	0.24%
2024/02/26	16	77.63	42.8	80.06	81.10	-26.8	9,308	-0.29%
2024/02/23	6.6	75.04	15	75.01	73.80	-8.4	9,099	-0.09%
2024/02/22	15	77.55	15	76.74	76.50	0	9,437	0.00%
2024/02/21	28	76.90	23.4	77.21	77.40	4.6	9,754	0.05%
2024/02/20	15	73.80	9.1	73.70	74.70	5.9	9,647	0.06%
2024/02/19	24	74.12	23.1	74.80	74.70	0.9	9,466	0.01%
2024/02/16	18	69.74	35.1	70.49	70.80	-17.1	8,888	-0.19%
2024/02/15	7	64.96	17.8	65.49	66.20	-10.8	8,301	-0.13%
2024/02/05	4	62.17	2	61.40	62.00	2	7,877	0.03%
2024/02/02	2.2	62.68	1	62.50	62.90	1.2	7,844	0.02%
2024/02/01	2	62.00	0	0.00	61.50	2	7,767	0.03%
2024/01/31	0	0.00	1.8	60.84	60.70	-1.8	7,737	-0.02%
2024/01/29	1	59.40	0	0.00	59.50	1	7,557	0.01%
2024/01/26	0	0.00	17	58.47	58.30	-17	7,559	-0.22%
2024/01/25	21	60.07	6	59.50	59.30	15	7,566	0.20%
2024/01/23	2.1	61.25	2	61.25	60.80	0.1	7,604	0.00%
2024/01/22	3	62.67	13	61.91	62.40	-10	7,548	-0.13%
2024/01/19	4	60.83	2.2	60.53	60.60	1.8	7,405	0.02%
2024/01/18	0.1	58.50	2	57.90	57.90	-2	7,372	-0.03%
2024/01/17	0.1	59.90	0	0.00	58.60	0.1	7,378	0.00%
2024/01/16	10	60.20	0	0.00	60.20	10	7,338	0.14%
2024/01/15	7	60.96	3.1	60.11	60.00	4	7,324	0.05%
2024/01/12	0.1	58.60	0	0.00	58.00	0.1	7,197	0.00%
2024/01/11	1	59.70	0	0.00	59.20	1	7,209	0.01%
2024/01/10	0	0.00	0.1	57.70	58.00	-0.1	7,240	0.00%
2024/01/09	0.1	57.20	0	0.00	56.50	0.1	7,254	0.00%
2024/01/08	1.1	59.35	0	0.00	58.50	1.1	7,235	0.02%
2024/01/05	3	60.90	0	0.00	59.80	3	7,249	0.04%
2024/01/04	1	59.90	0.1	60.00	60.70	0.9	7,255	0.01%
2024/01/03	1.1	62.79	1	62.60	62.20	0.1	7,304	0.00%
2024/01/02	3.4	62.88	7	62.84	63.70	-3.6	7,283	-0.05%
2023/12/29	11.4	64.03	60	64.88	63.00	-48.6	7,191	-0.68%
2023/12/28	3	59.47	1	60.60	60.80	2	6,667	0.03%
2023/12/27	2	56.50	2	56.70	57.10	0	6,550	0.00%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/25	2	56.20	0	0.00	56.60	2	6,791	0.03%
2023/12/21	0.2	57.00	0	0.00	56.80	0.2	6,822	0.00%
2023/12/19	2.1	56.11	0	0.00	56.60	2.1	6,915	0.03%
2023/12/18	2	57.45	0	0.00	57.00	2	6,970	0.03%
2023/12/14	1.2	58.68	1	59.30	58.60	0.2	7,037	0.00%
2023/12/13	6.1	59.77	0	0.00	58.90	6.1	7,051	0.09%
2023/12/12	31.1	60.17	4	60.25	59.60	27.1	7,055	0.38%
2023/12/11	1.1	60.54	3	61.20	61.30	-2	7,083	-0.03%
2023/12/05	26	63.00	1	63.00	63.00	25	7,588	0.33%
2023/12/04	6	67.30	21	66.65	64.90	-15	7,571	-0.20%
2023/12/01	3	63.30	3.2	63.91	64.00	-0.2	7,145	0.00%
2023/11/30	23	61.95	0	0.00	62.90	23	7,028	0.33%
2023/11/29	9.1	62.69	6	62.50	61.90	3.1	7,005	0.04%
2023/11/28	2	61.50	0	0.00	62.00	2	7,004	0.03%
2023/11/27	6	62.00	0	0.00	61.50	6	7,156	0.08%
2023/11/24	14	63.21	2	63.50	63.30	12	7,123	0.17%
2023/11/23	1	62.60	6	62.52	62.20	-5	6,995	-0.07%
2023/11/22	4.1	59.87	7	60.10	59.60	-3	6,820	-0.04%
2023/11/21	34	62.61	13.2	62.51	62.00	20.8	6,825	0.30%
2023/11/20	15	58.20	8	59.14	61.30	7	6,627	0.11%
2023/11/17	2.1	53.58	2	52.90	55.80	0	6,516	0.00%
2023/11/16	6.1	50.48	0	0.00	50.80	6.1	7,145	0.09%
2023/11/15	0.5	50.40	0	0.00	50.20	0.5	7,392	0.01%
2023/11/09	0.2	50.30	0	0.00	49.85	0.2	8,532	0.00%
2023/11/07	0.1	52.80	2	52.90	52.70	-2	9,108	-0.02%
2023/11/02	0	0.00	1	52.60	52.80	-1	9,825	-0.01%
2023/11/01	1	50.50	4	50.75	51.10	-3	10,308	-0.03%
2023/10/31	0	0.00	2	50.43	49.85	-2	10,723	-0.02%
2023/10/27	0.2	53.20	0	0.00	52.90	0.2	11,407	0.00%
2023/10/26	0.5	54.00	0	0.00	53.00	0.5	11,875	0.00%
2023/10/25	0.1	56.75	0	0.00	55.90	0.1	12,230	0.00%
2023/10/20	0	0.00	1	54.00	54.60	-1	14,195	-0.01%
2023/10/18	0	55.30	1	56.10	55.00	-1	14,986	-0.01%
2023/10/17	0	0.00	1	57.00	56.70	-1	14,982	-0.01%
2023/10/16	0.1	57.80	1.4	58.36	58.40	-1.4	14,955	-0.01%
2023/10/11	1	59.90	0	0.00	59.50	1	14,940	0.01%
2023/10/06	0	0.00	8	64.00	63.90	-8	14,856	-0.05%
2023/10/04	0.1	62.60	0	0.00	63.20	0.1	14,861	0.00%
2023/10/03	0.2	63.80	0	0.00	62.60	0.2	14,915	0.00%
2023/10/02	2	66.45	2	65.60	64.80	0	15,031	0.00%
2023/09/28	1	63.90	5	64.20	64.20	-4	15,080	-0.03%
2023/09/26	0.2	61.95	0	0.00	61.00	0.2	15,200	0.00%
2023/09/25	0	0.00	1	62.30	61.90	-1	15,227	-0.01%
2023/09/22	2	60.95	1	61.20	61.40	1	15,349	0.01%
2023/09/19	0.2	60.80	0	0.00	60.70	0.2	15,624	0.00%
2023/09/18	0.1	62.00	0	0.00	61.80	0.1	16,630	0.00%
2023/09/15	0.2	63.50	0	0.00	63.40	0.2	17,029	0.00%
2023/09/14	1.1	63.94	0	0.00	63.10	1.1	17,006	0.01%
2023/09/13	1.2	62.28	2	62.30	62.70	-0.8	16,985	0.00%
2023/09/12	10.1	61.82	86	61.40	61.50	-75.9	17,199	-0.44%
2023/09/11	5.1	68.42	2.2	68.23	68.00	2.9	17,018	0.02%
2023/09/08	0.2	76.50	0	0.00	75.50	0.2	17,221	0.00%
2023/09/07	1	79.20	1	78.60	78.20	0	17,673	0.00%
2023/09/05	1	77.60	10	78.50	77.50	-9	18,626	-0.05%
2023/09/04	10	77.50	0	0.00	77.00	10	19,046	0.05%
2023/09/01	1.1	79.57	2	78.10	78.90	-1	19,801	0.00%
2023/08/31	3	79.90	11	78.92	80.90	-8	20,581	-0.04%
2023/08/30	0	0.00	0.2	77.46	77.20	-0.2	20,991	0.00%
2023/08/29	1	76.60	1.1	75.62	76.70	-0.1	21,199	0.00%
2023/08/28	12.1	76.46	1	77.50	75.40	11.1	21,261	0.05%
2023/08/25	26	79.67	0	0.00	80.60	26	21,124	0.12%
2023/08/24	3	83.53	5	83.36	80.90	-2	21,174	-0.01%
2023/08/23	15.1	81.70	12.1	82.15	81.50	3	21,170	0.01%
2023/08/22	64	84.84	23.2	84.09	84.00	40.8	20,851	0.20%
2023/08/21	0	0.00	20	79.38	79.50	-20	20,219	-0.10%
2023/08/18	9.2	71.58	9.7	71.78	72.30	-0.5	19,950	0.00%
2023/08/17	4.4	75.14	5	74.68	75.70	-0.6	19,720	0.00%
2023/08/16	21	70.97	3	71.27	72.50	18	19,390	0.09%
2023/08/15	40	71.92	32	71.54	71.80	8	19,275	0.04%
2023/08/14	17.7	71.45	23	72.04	71.30	-5.3	18,967	-0.03%
2023/08/11	3	70.13	3	69.50	69.80	0	18,584	0.00%
2023/08/10	1	66.40	2	69.40	67.00	-1	18,311	-0.01%
2023/08/09	12	71.38	6	70.43	70.60	6	18,094	0.03%
2023/08/08	2.1	69.86	1	69.80	69.90	1.1	17,853	0.01%
2023/08/07	5.1	72.53	14	72.08	72.40	-8.9	17,630	-0.05%
2023/08/04	4	70.00	8	69.29	68.30	-4	17,160	-0.02%
2023/08/02	19.3	71.14	18	72.19	69.30	1.3	16,808	0.01%
2023/08/01	6.1	77.61	5	78.90	76.90	1.1	16,673	0.01%
2023/07/31	6	81.80	14	80.57	77.50	-8	16,440	-0.05%
2023/07/28	11.1	83.48	6	82.97	83.30	5.1	15,957	0.03%
2023/07/27	21	87.63	26	85.46	84.10	-5	15,570	-0.03%
2023/07/26	18.1	89.57	8.5	91.91	86.30	9.6	14,726	0.06%
2023/07/25	27.5	101.97	12.5	101.25	95.80	15	14,249	0.11%
2023/07/24	22.2	101.10	3	101.03	103.50	19.2	13,605	0.14%
2023/07/21	2	91.70	0	0.00	96.40	2	12,825	0.02%
2023/07/20	0	0.00	4.1	86.46	89.70	-4.1	12,819	-0.03%
2023/07/17	1	82.50	0	0.00	83.40	1	12,885	0.01%
2023/07/13	1	78.40	1	78.80	77.00	0	13,038	0.00%
2023/07/12	0	0.00	1	76.00	76.40	-1	13,087	-0.01%
2023/07/10	2	77.05	10.1	77.51	76.50	-8.1	13,250	-0.06%
2023/07/07	20	85.13	10	83.00	83.00	10	13,183	0.08%
2023/07/06	1	85.00	1	87.40	87.50	0	13,073	0.00%
2023/07/05	1.1	81.68	26.1	79.11	81.30	-25.1	13,003	-0.19%
2023/07/04	4.1	80.15	26	82.85	81.80	-21.9	13,031	-0.17%
2023/07/03	11	73.92	0	0.00	75.60	11	12,877	0.09%
2023/06/30	2	65.10	5	66.90	68.80	-3	12,849	-0.02%
2023/06/29	4	62.15	11	62.05	62.60	-7	12,815	-0.05%
2023/06/28	15	60.90	3	59.83	62.10	12	12,731	0.09%
2023/06/27	3	62.27	16.1	61.12	58.80	-13.1	12,580	-0.10%
2023/06/26	24.5	65.84	35	65.51	65.30	-10.5	12,367	-0.08%
2023/06/21	55	63.21	27	62.69	63.50	28	11,328	0.25%
2023/06/20	4	57.80	0	0.00	57.80	4	10,914	0.04%
2023/06/19	10	52.60	0	0.00	52.60	10	10,973	0.09%
2023/06/16	14	47.43	15	46.86	47.85	-1	10,939	-0.01%
2023/06/15	6.2	45.84	3	45.98	46.05	3.2	10,667	0.03%
2023/06/14	10.6	46.34	1	45.50	46.00	9.6	10,499	0.09%
2023/06/13	20	44.30	35.2	45.12	45.30	-15.2	10,174	-0.15%
2023/06/12	14.8	43.00	6.1	43.84	42.75	8.6	9,884	0.09%
2023/06/09	10	43.56	21.6	44.16	44.70	-11.6	9,545	-0.12%
2023/06/08	12.1	42.84	9	42.68	42.30	3.1	8,808	0.04%
2023/06/07	26	42.39	13	43.35	42.20	13	8,347	0.16%
2023/06/06	24	41.16	11	40.52	41.60	13	7,586	0.17%
2023/06/05	3	40.35	8.5	40.30	41.50	-5.5	6,726	-0.08%
2023/06/02	11	37.18	7.7	37.04	37.75	3.3	6,135	0.05%
2023/06/01	0	0.00	1	33.60	34.35	-1	5,841	-0.02%
2023/05/31	8	34.56	8	34.63	34.50	0	5,684	0.00%
2023/05/30	3.3	34.56	3	34.28	34.60	0.3	5,527	0.01%
2023/05/29	3	34.45	6	34.13	35.10	-3	5,297	-0.06%
2023/05/26	2	33.08	2	32.15	32.05	0	4,943	0.00%
2023/05/25	4.1	32.70	0	0.00	32.65	4.1	4,861	0.08%
2023/05/23	0	0.00	1	31.05	30.95	-1	4,611	-0.02%
2023/05/22	1	30.30	3.2	30.37	30.10	-2.2	4,612	-0.05%
2023/05/19	1	30.00	1	30.15	29.50	0	4,557	0.00%
2023/05/18	1.1	29.43	1	29.40	29.40	0.1	4,489	0.00%
2023/05/17	1	29.40	33	29.27	29.30	-32	4,463	-0.72%
2023/05/15	0.1	28.30	0	0.00	28.25	0.1	4,382	0.00%
2023/05/11	1	28.25	0	0.00	28.30	1	4,428	0.02%
2023/05/10	20	29.07	0	0.00	29.20	20	4,405	0.45%
2023/05/09	16	28.88	1	29.05	28.65	15	4,363	0.34%
2023/05/08	4	29.91	2	29.80	29.35	2	4,261	0.05%
2023/05/05	2	32.45	5	32.25	32.60	-3	3,986	-0.08%
2023/05/02	5	31.95	1	31.85	31.75	4	3,932	0.10%
2023/04/26	0	31.00	0	0.00	30.90	0	3,868	0.00%
2023/04/25	0	31.10	2	30.90	30.90	-2	3,856	-0.05%
2023/04/24	0	31.35	0	0.00	31.35	0	3,790	0.00%
2023/04/20	3	31.45	23	31.40	31.10	-20	3,674	-0.54%
2023/04/19	6	32.24	5	32.00	32.05	1	3,592	0.03%
2023/04/17	2	31.90	0	0.00	31.50	2	3,365	0.06%
2023/04/14	4	30.81	1	31.15	31.20	3	3,253	0.09%
2023/04/13	3	31.13	1	30.80	31.20	2	3,171	0.06%
2023/04/11	2	31.00	1	30.80	30.20	1	2,980	0.03%
2023/04/10	1	30.40	6	30.27	30.70	-5	2,917	-0.17%
2023/04/07	2	29.98	0	0.00	29.90	2	2,834	0.07%
2023/03/24	1	29.40	0	0.00	29.15	1	2,521	0.04%
2023/03/23	0	29.35	0	0.00	29.35	0	2,499	0.00%
2023/03/22	1	29.40	0	0.00	29.35	1	2,487	0.04%
2023/03/21	20	29.55	0	0.00	29.50	20	2,414	0.83%
2023/03/16	2	28.70	0	0.00	28.30	2	2,370	0.08%
2023/03/14	0	0.00	2	27.65	28.05	-2	2,136	-0.09%
2023/03/10	4	28.00	0	0.00	27.75	4	2,264	0.18%
2023/03/09	0	28.80	4	28.85	28.60	-4	2,265	-0.18%
2023/03/07	0	28.15	0	0.00	28.00	0	2,162	0.00%
2023/03/06	0	0.00	19	27.68	27.70	-19	2,137	-0.89%
2023/03/03	1	27.55	40	27.64	27.55	-39	2,134	-1.83%
2023/03/01	2	27.65	2	27.75	27.65	0	2,139	0.00%
2023/02/24	12	27.54	0	0.00	27.80	12	2,112	0.57%
2023/02/23	38	27.75	0	0.00	27.70	38	2,112	1.80%
2023/02/22	2	27.80	0	0.00	27.75	2	2,077	0.10%
2023/02/15	0	0.00	1	26.55	26.55	-1	2,034	-0.05%
2023/02/09	0	0.00	7	26.84	27.15	-7	2,124	-0.33%
2023/02/08	0	26.80	0	0.00	26.80	0	2,102	0.00%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/03	8	26.50	0	0.00	26.40	8	2,203	0.36%
2023/01/31	1	26.65	0	0.00	26.60	1	2,226	0.04%
2023/01/16	0	0.00	1	25.20	25.15	-1	2,184	-0.05%
2023/01/12	0	0.00	4	25.63	25.50	-4	2,217	-0.18%
2023/01/10	0	0.00	4	25.85	25.60	-4	2,276	-0.18%
2023/01/09	0	0.00	15	25.88	25.85	-15	2,296	-0.65%
2023/01/06	0	0.00	20	25.53	25.60	-20	2,319	-0.86%
2022/12/30	0	0.00	5	25.90	25.40	-5	2,534	-0.20%
2022/12/29	2	25.50	0	0.00	25.65	2	2,568	0.08%
2022/12/28	0	0.00	2	25.75	25.50	-2	2,712	-0.07%
2022/12/27	1	26.30	45	26.11	26.05	-44	2,795	-1.57%
2022/12/26	47	26.17	3	26.35	26.20	44	2,813	1.56%
2022/12/23	0	0.00	21	25.39	25.45	-21	2,800	-0.75%
2022/12/22	0	0.00	10	25.29	25.25	-10	2,834	-0.35%
2022/12/16	1	26.25	2	26.40	26.30	-1	3,026	-0.03%
2022/12/12	0	0.00	1	26.30	26.30	-1	3,184	-0.03%
2022/12/09	2	26.80	1	27.10	26.70	1	3,240	0.03%
2022/12/05	1	27.25	1	27.40	27.35	0	3,350	0.00%
2022/11/28	0	0.00	4	25.50	25.50	-4	3,541	-0.11%
2022/11/25	1	25.45	0	0.00	25.30	1	3,776	0.03%
2022/11/16	1	25.10	0	0.00	25.05	1	4,823	0.02%
2022/11/15	20	25.44	2	25.45	25.50	18	5,049	0.36%
2022/11/10	15	25.32	0	0.00	25.25	15	5,353	0.28%
2022/11/09	0	0.00	10	25.13	25.15	-10	5,595	-0.18%
2022/11/08	8	25.30	4	25.15	24.85	4	5,629	0.07%
2022/11/07	8	25.15	26	25.03	24.90	-18	5,645	-0.32%
2022/11/02	4	24.90	0	0.00	24.90	4	5,819	0.07%
2022/10/27	0	0.00	24	23.71	24.30	-24	5,750	-0.42%
2022/10/24	0	0.00	5	24.49	24.40	-5	5,981	-0.08%
2022/10/20	5	24.55	0	0.00	24.55	5	6,078	0.08%
2022/10/18	0	0.00	15	25.24	25.30	-15	6,122	-0.24%
2022/10/17	0	0.00	2	24.90	24.90	-2	6,138	-0.03%
2022/10/13	1	24.35	0	0.00	24.05	1	6,267	0.02%
2022/10/11	6	25.97	0	0.00	25.95	6	6,412	0.09%
2022/10/07	20	27.92	0	0.00	27.90	20	6,459	0.31%
2022/10/06	7	28.13	0	0.00	28.25	7	6,597	0.11%
2022/10/05	12	28.66	2	28.40	28.40	10	6,639	0.15%
2022/09/30	0	0.00	8	27.43	27.50	-8	6,597	-0.12%
2022/09/28	18	28.04	0	0.00	27.10	18	6,613	0.27%
2022/09/27	2	28.70	2	29.00	29.00	0	6,779	0.00%
2022/09/26	15	29.13	0	0.00	29.25	15	6,818	0.22%
2022/09/23	10	30.80	10	30.85	30.50	0	6,879	0.00%
2022/09/22	7	30.86	1	31.00	31.55	6	6,956	0.09%
2022/09/21	8	31.64	0	0.00	31.30	8	7,035	0.11%
2022/09/19	1	31.25	0	0.00	31.35	1	7,233	0.01%
2022/09/16	9	31.94	4	31.65	31.65	5	7,247	0.07%
2022/09/15	5	33.52	2	33.60	32.50	3	7,191	0.04%
2022/09/14	0	0.00	1	33.05	33.15	-1	7,084	-0.01%
2022/09/13	1	32.80	2	32.83	32.75	-1	7,032	-0.01%
2022/09/12	1	32.80	4	33.10	32.65	-3	7,037	-0.04%
2022/09/08	0	0.00	15	32.85	32.75	-15	7,043	-0.21%
2022/09/07	11	32.02	0	0.00	32.00	11	7,020	0.16%
2022/09/06	21	31.59	0	0.00	31.70	21	7,026	0.30%
2022/09/05	0	0.00	0	32.90	32.55	0	6,985	0.00%
2022/09/02	1	32.65	0	0.00	32.50	1	6,875	0.01%
2022/09/01	5	33.19	2	33.65	32.90	3	6,832	0.04%
2022/08/31	0	0.00	12	33.21	33.40	-12	6,709	-0.18%
2022/08/30	9	32.13	23	32.39	32.70	-14	6,537	-0.21%
2022/08/29	3	30.30	2	30.25	30.70	1	6,330	0.02%
2022/08/26	19	31.52	0	0.00	31.15	19	6,281	0.30%
2022/08/25	4	32.19	6	32.13	32.05	-2	6,172	-0.03%
2022/08/24	1	31.70	0	0.00	31.55	1	5,839	0.02%
2022/08/23	3	31.30	0	0.00	31.35	3	5,778	0.05%
2022/08/22	11	32.00	0	0.00	32.25	11	5,735	0.19%
2022/08/19	0	0.00	7	31.77	31.95	-7	5,510	-0.13%
2022/08/18	1	30.05	0	0.00	30.15	1	5,293	0.02%
2022/08/17	2	29.53	0.1	29.75	29.65	1.9	5,345	0.04%
2022/08/16	3.1	30.46	0.2	31.50	29.70	2.9	5,316	0.05%
2022/08/01	1	29.80	1	29.20	29.20	0	4,547	0.00%
2022/07/28	0	0.00	2	30.50	30.30	-2	4,297	-0.05%
2022/07/27	0	0.00	4	29.56	29.95	-4	4,222	-0.09%
2022/07/26	3	30.15	1	29.80	29.80	2	4,174	0.05%
2022/07/25	1	29.60	0	0.00	29.60	1	4,101	0.02%
2022/07/21	0	0.00	2	30.15	29.90	-2	4,049	-0.05%
2022/07/19	2	29.80	0	0.00	29.80	2	3,873	0.05%
2022/07/15	0	0.00	1	28.00	28.00	-1	3,622	-0.03%
2022/07/08	0	0.00	1	27.15	27.40	-1	3,106	-0.03%
2022/07/07	1	25.80	0	0.00	25.95	1	3,048	0.03%
2022/07/05	1	26.20	1	26.30	26.30	0	2,977	0.00%
2022/06/30	1	31.00	0	0.00	30.35	1	2,549	0.04%
2022/06/29	0.2	30.30	0	0.00	30.95	0.2	2,437	0.01%
2022/06/28	0	0.00	3	29.98	30.65	-3	2,326	-0.13%
2022/06/27	1	30.05	3	29.73	30.05	-2	2,151	-0.09%
2022/06/23	0	0.00	2	28.10	27.85	-2	1,928	-0.10%
2022/06/20	0	0.00	1	28.50	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	9	28.13	28.15	-9	1,858	-0.48%
2022/06/10	0	0.00	2	27.88	28.00	-2	1,773	-0.11%
2022/06/09	0	27.80	0	0.00	27.75	0	1,728	0.00%
2022/06/02	0	0.00	16	26.75	26.65	-16	1,661	-0.96%
2022/05/24	1	25.00	0	0.00	25.00	1	1,749	0.06%
2022/05/11	0	0.00	1	23.45	23.30	-1	2,385	-0.04%
2022/04/27	3	22.80	0	0.00	23.00	3	2,652	0.11%
2022/04/21	0	25.40	0	0.00	24.50	0	2,860	0.00%
2022/04/19	0	24.40	0	0.00	24.20	0	2,922	0.00%
2022/04/11	3	24.45	0	0.00	24.35	3	3,562	0.08%
2022/03/31	1	26.05	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/25	1	26.25	0	0.00	26.25	1	4,658	0.02%
2022/03/04	0	25.95	0	0.00	25.85	0	4,632	0.00%
2022/02/25	0	0.00	1	25.60	25.60	-1	4,582	-0.02%
2022/02/24	2	26.45	0	0.00	25.90	2	4,501	0.04%
2022/02/23	1	26.90	0	0.00	26.85	1	4,378	0.02%
2022/02/21	0	0.00	1	26.65	26.55	-1	4,480	-0.02%
2022/02/18	1	27.25	0	0.00	27.20	1	4,619	0.02%
2022/02/17	0	0.00	2	26.98	26.70	-2	4,659	-0.04%
2022/02/08	1	26.75	0	0.00	26.75	1	4,760	0.02%
2022/01/26	11	26.23	0	0.00	26.00	11	4,919	0.22%
2022/01/18	1	28.00	0	0.00	27.35	1	5,466	0.02%
2022/01/12	0	0.00	1	28.30	28.05	-1	5,417	-0.02%
2022/01/11	10	28.35	10	29.15	28.45	0	5,429	0.00%
2022/01/07	0	0.00	5	27.77	27.55	-5	5,316	-0.09%
2022/01/05	2	29.55	0	0.00	28.80	2	5,455	0.04%
2022/01/04	5	29.42	5	29.26	29.30	0	5,337	0.00%
2022/01/03	2	29.95	11	30.00	28.50	-9	5,174	-0.17%
2021/12/30	2	28.43	0	0.00	28.40	2	4,886	0.04%
2021/12/29	1	28.55	2	28.28	28.55	-1	4,837	-0.02%
2021/12/28	2	28.08	2	27.73	28.40	0	4,602	0.00%
2021/12/27	1	26.65	0	0.00	27.00	1	4,368	0.02%
2021/12/17	4	26.35	4	26.35	26.20	0	5,987	0.00%
2021/12/13	1	26.65	0	0.00	26.65	1	5,937	0.02%
2021/12/09	0	0.00	1	26.40	25.90	-1	5,921	-0.02%
2021/11/29	1	26.20	4	26.25	26.25	-3	6,314	-0.05%
2021/11/26	4	26.25	8	26.15	26.30	-4	6,328	-0.06%
2021/11/25	0	0.00	0.1	27.00	26.75	-0.1	6,335	0.00%
2021/11/23	1	26.90	0	0.00	26.85	1	6,563	0.02%
2021/11/22	0	0.00	1.1	27.26	27.00	-1.1	6,577	-0.02%
2021/11/19	1	27.25	4	27.15	26.95	-3	6,592	-0.05%
2021/11/18	7.1	27.64	5	27.49	27.45	2.1	6,548	0.03%
2021/11/17	9	28.68	3	28.25	29.00	6	6,373	0.09%
2021/11/16	2.1	28.00	1	28.30	28.25	1.1	6,195	0.02%
2021/11/15	6	28.03	1	28.35	28.25	5	5,960	0.08%
2021/11/11	0	0.00	1	26.90	26.80	-1	5,688	-0.02%
2021/11/08	0	0.00	1	27.05	26.80	-1	5,723	-0.02%
2021/11/05	0	0.00	4	26.93	27.15	-4	5,782	-0.07%
2021/11/04	4	27.28	3	28.00	27.20	1	5,946	0.02%
2021/11/03	1	26.30	0	0.00	27.00	1	5,932	0.02%
2021/11/02	3	27.25	1	26.60	26.60	2	6,019	0.03%
2021/11/01	2	28.05	14	28.11	27.65	-12	5,992	-0.20%
2021/10/29	30	27.67	18	27.59	27.80	12	5,863	0.20%
2021/10/28	2	25.80	1	25.90	26.00	1	5,557	0.02%
2021/10/27	0	0.00	5	26.15	26.15	-5	5,849	-0.09%
2021/10/26	0	0.00	2	26.48	26.20	-2	6,036	-0.03%
2021/10/25	3	26.63	1	26.65	26.40	2	6,066	0.03%
2021/10/22	1	26.20	0	0.00	26.20	1	6,040	0.02%
2021/10/21	2	26.85	0	0.00	26.40	2	6,048	0.03%
2021/10/20	0	0.00	6	26.41	26.50	-6	6,082	-0.10%
2021/10/19	2	26.90	1	27.15	26.85	1	6,252	0.02%
2021/10/18	0	0.00	8	26.90	26.25	-8	6,207	-0.13%
2021/10/15	9	26.94	0	0.00	26.90	9	6,202	0.15%
2021/10/14	2	27.20	0	0.00	26.55	2	6,182	0.03%
2021/10/13	1	26.25	5	26.92	27.35	-4	6,140	-0.07%
2021/10/12	3	26.37	2	26.15	26.10	1	6,095	0.02%
2021/10/08	3	26.57	1	27.10	26.30	2	6,217	0.03%
2021/10/07	2	26.85	0	0.00	26.75	2	6,188	0.03%
2021/10/05	1	26.40	2	26.13	26.60	-1	6,098	-0.02%
2021/10/01	0.1	27.75	6	27.70	26.55	-5.9	5,962	-0.10%
2021/09/30	1	28.50	3	28.38	27.75	-2	5,796	-0.03%
2021/09/29	3	28.37	21	29.50	28.30	-18	5,625	-0.32%
2021/09/28	9	28.92	0	0.00	29.15	9	5,360	0.17%
2021/09/27	18	28.53	8	28.63	28.55	10	5,168	0.19%
2021/09/24	24	26.72	1	27.45	27.85	23	4,704	0.49%
2021/09/23	3	26.08	0	0.00	26.25	3	4,262	0.07%
2021/09/15	1	25.90	1	25.10	26.50	0	4,097	0.00%
2021/09/13	1	26.00	6	25.90	25.35	-5	4,052	-0.12%
2021/09/10	6.1	27.00	6	26.80	26.90	0.1	4,047	0.00%
2021/09/09	0	0.00	10	26.95	27.00	-10	4,005	-0.25%
2021/09/08	21	27.08	5	26.60	26.35	16	3,970	0.40%
2021/09/07	0	0.00	1	26.75	26.95	-1	3,841	-0.03%
2021/09/03	3	27.85	0	0.00	27.70	3	3,735	0.08%
2021/08/30	1	26.20	5	27.10	26.60	-4	3,386	-0.12%
2021/08/27	1	24.40	1	24.50	25.35	0	3,222	0.00%
2021/08/25	1	24.15	1	23.70	23.85	0	3,083	0.00%
2021/08/19	0	0.00	2	22.55	22.30	-2	3,015	-0.07%
2021/08/13	1	24.40	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.70	0	0.00	24.90	1	2,906	0.03%
2021/08/11	1	24.30	4	24.00	24.00	-3	2,896	-0.10%
2021/08/10	4	26.51	3	27.18	25.35	1	2,843	0.04%
2021/08/09	8	27.96	11	28.02	28.15	-3	2,685	-0.11%
2021/08/06	20	27.50	26	27.65	28.15	-6	2,582	-0.23%
2021/08/05	1	27.65	5	27.45	27.30	-4	2,479	-0.16%
2021/08/04	0	0.00	4	28.58	27.60	-4	2,477	-0.16%
2021/08/03	11	27.70	13	28.03	28.15	-2	2,420	-0.08%
2021/08/02	17	28.06	11	28.03	28.10	6	2,336	0.26%
2021/07/30	39	26.27	32.1	26.66	26.90	6.9	2,006	0.34%
2021/07/29	12	24.58	1	25.10	25.10	11	1,825	0.60%
2021/07/27	1	24.30	6	23.94	24.30	-5	1,782	-0.28%
2021/07/26	3	24.67	0	0.00	24.70	3	1,775	0.17%
2021/07/23	7	24.66	9	24.58	25.20	-2	1,739	-0.11%
2021/07/21	1	23.75	0	0.00	23.35	1	1,577	0.06%
2021/07/20	1	24.20	0	0.00	24.15	1	1,581	0.06%
2021/07/19	6	24.33	2	24.40	24.85	4	1,566	0.26%
2021/07/16	1	23.80	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	6	23.25	24.50	-6	1,480	-0.41%
2021/07/13	0	0.00	4	22.15	22.05	-4	1,368	-0.29%
2021/07/12	0.1	22.45	10	22.30	22.40	-9.9	1,421	-0.70%
2021/07/08	4	22.48	2	22.60	22.35	2	1,470	0.14%
2021/07/06	0	0.00	6	22.70	22.65	-6	1,542	-0.39%
2021/07/02	1	22.65	0	0.00	22.65	1	1,708	0.06%
2021/07/01	1	22.55	0	0.00	22.55	1	1,775	0.06%
2021/06/30	0	0.00	5	23.20	22.70	-5	1,822	-0.27%
2021/06/29	3	22.75	0	0.00	22.65	3	1,815	0.17%
2021/06/25	1	22.80	0	0.00	22.65	1	1,945	0.05%
2021/06/11	0	0.00	1	22.65	22.70	-1	2,385	-0.04%
2021/05/27	1	22.90	0	0.00	22.65	1	3,045	0.03%
2021/05/25	10	22.70	0	0.00	22.50	10	3,087	0.32%
2021/05/17	1	19.35	1	20.05	19.05	0	3,249	0.00%
2021/05/14	3	21.62	3	21.15	21.10	0	3,230	0.00%
2021/05/13	4	21.61	13	21.55	21.60	-9	3,245	-0.28%
2021/05/12	3	20.95	28	21.49	21.65	-25	3,244	-0.77%
2021/05/11	2	24.00	0	0.00	23.15	2	3,236	0.06%
2021/05/06	0	0.00	5	25.10	24.65	-5	3,831	-0.13%
2021/05/05	1	25.25	0	0.00	25.05	1	3,852	0.03%
2021/05/04	0	0.00	4	24.35	24.55	-4	3,885	-0.10%
2021/05/03	4	26.50	0	0.00	26.20	4	3,880	0.10%
2021/04/29	0	0.00	4	26.95	27.15	-4	3,896	-0.10%
2021/04/28	0	0.00	1	27.05	27.00	-1	3,913	-0.03%
2021/04/27	1	27.20	0	0.00	27.30	1	3,979	0.03%
2021/04/23	1	26.60	0	0.00	26.60	1	4,347	0.02%
2021/04/22	2	27.00	0	0.00	26.50	2	4,470	0.04%
2021/04/21	3	27.35	0	0.00	27.35	3	4,492	0.07%
2021/04/14	20	28.00	5	27.02	28.00	15	4,652	0.32%
2021/04/13	6	28.70	0	0.00	28.15	6	4,708	0.13%
2021/04/12	11	28.84	2	28.75	28.60	9	4,695	0.19%
2021/04/09	10	29.03	1	29.05	29.00	9	4,678	0.19%
2021/04/08	3	28.80	0	0.00	28.85	3	4,623	0.06%
2021/04/07	0	0.00	2	28.15	28.05	-2	4,576	-0.04%
2021/04/06	0	0.00	1	27.20	27.55	-1	4,543	-0.02%
2021/04/01	0	27.15	0	0.00	26.90	0	4,543	0.00%
2021/03/26	0	0.00	2	27.48	27.55	-2	4,486	-0.04%
2021/03/24	1	27.05	0	0.00	27.05	1	4,528	0.02%
2021/03/23	3	28.22	10	27.23	27.10	-7	4,538	-0.15%
2021/03/17	1	28.05	0	0.00	27.90	1	4,447	0.02%
2021/03/16	1	27.85	0	0.00	28.25	1	4,543	0.02%
2021/03/15	11	27.86	2	27.60	27.85	9	4,656	0.19%
2021/03/09	1	26.65	25	26.29	26.20	-24	4,746	-0.51%
2021/03/08	3	27.20	0	0.00	27.00	3	4,793	0.06%
2021/03/05	0	0.00	1	27.15	27.60	-1	4,795	-0.02%
2021/03/04	0	0.00	2	26.50	26.75	-2	4,666	-0.04%
2021/02/26	5	25.90	0	0.00	25.95	5	5,021	0.10%
2021/02/24	0	0.00	4	25.40	25.15	-4	5,103	-0.08%
2021/02/22	0	0.00	5	25.62	25.55	-5	5,716	-0.09%
2021/02/19	4	25.05	3	25.40	25.70	1	5,983	0.02%
2021/02/18	2	24.75	3	25.47	25.50	-1	6,045	-0.02%
2021/02/17	2	24.05	1	23.70	24.25	1	6,075	0.02%
2021/02/01	1	24.05	0	0.00	22.50	1	6,330	0.02%
2021/01/29	0	0.00	3	23.47	23.50	-3	6,210	-0.05%
2021/01/28	24	24.33	0	0.00	23.55	24	6,283	0.38%
2021/01/25	0	0.00	108	23.28	23.55	-108	6,259	-1.73%	大賣/鉅額交易
2021/01/21	16	23.78	0	0.00	24.00	16	6,597	0.24%
2021/01/20	3	23.30	20	23.51	23.50	-17	7,039	-0.24%
2021/01/19	2	24.85	9	24.10	24.45	-7	7,090	-0.10%
2021/01/18	41	25.34	50	23.01	25.65	-9	7,289	-0.12%
2021/01/15	2	25.00	0	0.00	24.50	2	7,472	0.03%
2021/01/12	3	27.83	0	0.00	27.25	3	7,628	0.04%
2021/01/08	12	29.58	0	0.00	29.15	12	7,931	0.15%
2021/01/06	2	28.93	4	30.35	29.15	-2	8,239	-0.02%
2021/01/05	2	30.45	0	0.00	30.55	2	8,375	0.02%
2020/12/30	2	30.00	0	0.00	30.05	2	8,843	0.02%
2020/12/28	8	29.96	3	29.55	30.15	5	9,367	0.05%
2020/12/25	10	29.50	0	0.00	29.20	10	9,453	0.11%
2020/12/24	0	0.00	2	29.45	29.40	-2	9,529	-0.02%
2020/12/23	0	0.00	2	29.30	29.30	-2	9,655	-0.02%
2020/12/22	3	28.80	3	29.30	28.25	0	10,782	0.00%
2020/12/21	0	0.00	4	29.19	29.30	-4	11,007	-0.04%
2020/12/17	1	29.50	0	0.00	29.65	1	11,127	0.01%
2020/12/16	8	30.40	7	30.41	30.15	1	11,178	0.01%
2020/12/15	3	29.40	2	29.70	29.15	1	11,149	0.01%
2020/12/11	0	0.00	2	28.70	29.15	-2	11,322	-0.02%
2020/12/09	10	30.44	106	30.05	30.75	-96	11,468	-0.84%	大賣/
2020/12/07	0	0.00	7	29.03	28.90	-7	11,492	-0.06%
2020/12/04	0	0.00	1	29.20	28.60	-1	11,589	-0.01%
2020/12/03	10	29.13	2	28.95	28.80	8	11,760	0.07%
2020/12/02	3	28.27	0	0.00	28.45	3	11,930	0.03%
2020/12/01	3	28.40	4	28.16	29.35	-1	12,367	-0.01%
2020/11/30	0	0.00	2	28.65	28.60	-2	12,822	-0.02%
2020/11/26	1	30.05	2	30.00	29.45	-1	13,112	-0.01%
2020/11/25	9	29.28	17	28.05	29.40	-8	13,214	-0.06%
2020/11/24	2	30.50	0	0.00	30.50	2	13,074	0.02%
2020/11/20	17	31.20	3	31.70	30.80	14	13,861	0.10%
2020/11/19	25	31.00	14	30.86	31.00	11	13,900	0.08%
2020/11/18	13	33.92	16	33.98	32.55	-3	13,522	-0.02%
2020/11/17	0	0.00	2	36.30	36.15	-2	13,395	-0.01%
2020/11/16	0	0.00	1	37.10	36.80	-1	13,678	-0.01%
2020/11/13	0	0.00	7	36.58	36.50	-7	13,837	-0.05%
2020/11/12	11	36.28	0	0.00	36.15	11	14,144	0.08%
2020/11/11	5	36.10	0	0.00	36.90	5	14,467	0.03%
2020/11/10	7	36.54	1	37.45	36.15	6	14,618	0.04%
2020/11/09	0	0.00	4	37.31	37.25	-4	14,931	-0.03%
2020/11/06	3	36.48	0	0.00	36.15	3	15,233	0.02%
2020/11/05	104	37.24	0	0.00	36.75	104	15,914	0.65%	大買/鉅額交易
2020/11/04	4	36.88	0	0.00	36.80	4	15,893	0.03%
2020/11/03	2	36.63	3	36.30	37.20	-1	16,057	-0.01%
2020/11/02	18	36.39	6	36.40	36.10	12	16,099	0.07%
2020/10/30	6	37.47	6	37.65	36.55	0	16,172	0.00%
2020/10/29	6	37.13	10	37.07	37.95	-4	16,032	-0.02%
2020/10/28	20	37.43	7	37.19	37.05	13	15,940	0.08%
2020/10/27	1	35.80	0	0.00	36.85	1	15,541	0.01%
2020/10/23	2	34.75	4	34.96	36.00	-2	15,291	-0.01%
2020/10/22	4	33.34	5	33.37	33.00	-1	14,867	-0.01%
2020/10/21	0	0.00	100	32.45	33.00	-100	14,600	-0.68%
2020/10/20	2	32.40	0	0.00	32.40	2	14,543	0.01%
2020/10/19	2	32.90	8	32.99	32.65	-6	14,460	-0.04%
2020/10/16	3	32.47	2	33.30	33.15	1	14,423	0.01%
2020/10/15	4	32.95	7	32.93	33.15	-3	14,187	-0.02%
2020/10/14	12	32.88	5	32.20	32.30	7	14,049	0.05%
2020/10/13	8	31.67	0	0.00	31.75	8	13,853	0.06%
2020/10/12	0	0.00	5	31.12	32.20	-5	13,665	-0.04%
2020/10/08	3	30.13	1	30.10	30.00	2	13,393	0.01%
2020/10/07	0	0.00	1	30.20	30.00	-1	13,332	-0.01%
2020/10/06	7	30.36	3	29.60	29.90	4	13,297	0.03%
2020/10/05	4	29.86	0	0.00	29.60	4	13,095	0.03%
2020/09/30	3	28.02	22	28.45	28.30	-19	13,009	-0.15%
2020/09/29	3	27.45	0	0.00	27.60	3	12,981	0.02%
2020/09/25	16	27.93	7	29.76	27.15	9	12,999	0.07%
2020/09/24	3	28.27	4	28.31	29.00	-1	11,943	-0.01%
2020/09/23	6	28.61	5	28.08	28.20	1	11,760	0.01%
2020/09/22	5	27.00	3	27.68	27.95	2	11,712	0.02%
2020/09/21	1	27.90	5	27.80	27.80	-4	11,732	-0.03%
2020/09/17	3	27.03	3	27.60	28.10	0	11,712	0.00%
2020/09/16	0	0.00	1	26.60	26.80	-1	11,571	-0.01%
2020/09/15	6	26.73	0	0.00	26.50	6	11,517	0.05%
2020/09/14	7	24.72	4	25.48	26.15	3	11,405	0.03%
2020/09/11	3	26.20	1	26.30	26.00	2	11,235	0.02%
2020/09/10	3	27.10	2	27.50	26.90	1	11,123	0.01%
2020/09/09	1	27.80	2	27.85	27.50	-1	11,045	-0.01%
2020/09/08	12	27.25	2	27.50	27.10	10	10,906	0.09%
2020/09/07	6	29.03	0	0.00	28.70	6	10,716	0.06%
2020/09/04	10	28.57	13	28.27	29.60	-3	10,534	-0.03%
2020/09/03	25	29.01	6	28.95	29.00	19	10,036	0.19%
2020/09/02	3	28.18	3	27.77	28.00	0	9,499	0.00%
2020/09/01	4	27.31	7	26.99	27.00	-3	9,447	-0.03%
2020/08/31	11	27.04	16	26.92	27.20	-5	9,337	-0.05%
2020/08/28	2	26.45	0	0.00	26.50	2	9,153	0.02%
2020/08/27	11	26.00	12	25.85	25.75	-1	9,005	-0.01%
2020/08/26	29	26.53	25	26.47	25.75	4	8,866	0.05%
2020/08/25	0	0.00	2	26.05	26.05	-2	8,134	-0.02%
2020/08/24	7	23.45	11	23.54	23.70	-4	8,044	-0.05%
2020/08/21	7	23.85	7	24.04	23.50	0	7,980	0.00%
2020/08/20	116	23.83	13	24.52	23.40	103	7,820	1.32%	大買/鉅額交易
2020/08/19	14	25.57	14	25.93	25.90	0	7,567	0.00%
2020/08/18	8	25.03	1	24.85	25.80	7	7,345	0.10%
2020/08/17	0	0.00	10	24.70	25.10	-10	7,016	-0.14%
2020/08/14	8	24.45	6	24.15	24.15	2	6,639	0.03%
2020/08/13	29	24.08	24	24.20	23.85	5	6,448	0.08%
2020/08/12	1	23.75	17	23.95	24.00	-16	6,039	-0.26%
2020/08/11	16	23.13	13	23.26	21.90	3	5,662	0.05%
2020/08/10	0	0.00	2	22.85	22.85	-2	4,937	-0.04%
2020/08/07	12	20.05	17	19.96	20.80	-5	4,861	-0.10%
2020/08/06	11	19.22	0	0.00	19.35	11	4,793	0.23%
2020/08/05	12	19.26	0	0.00	19.30	12	4,725	0.25%
2020/08/04	0	0.00	1	18.35	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	1	18.25	18.30	-1	4,731	-0.02%
2020/07/30	10	17.75	9	17.86	17.95	1	4,948	0.02%
2020/07/29	0	0.00	5	16.60	17.00	-5	4,785	-0.10%
2020/07/24	5	16.40	3	16.10	16.65	2	4,754	0.04%
2020/07/23	0	0.00	1	16.80	16.80	-1	4,757	-0.02%
2020/07/22	0	0.00	1	16.60	16.70	-1	4,742	-0.02%
2020/07/21	3	15.75	0	0.00	15.75	3	4,643	0.06%
2020/07/13	0	0.00	21	16.58	16.35	-21	4,586	-0.46%
2020/07/10	1	16.65	0	0.00	16.60	1	4,545	0.02%
2020/07/07	0	0.00	2	19.05	18.95	-2	4,145	-0.05%
2020/07/06	0	0.00	1	19.15	19.40	-1	4,033	-0.02%
2020/07/02	1	18.35	0	0.00	18.35	1	3,850	0.03%
2020/06/30	0	0.00	10	18.00	18.05	-10	3,765	-0.27%
2020/06/24	11	17.75	2	17.90	17.65	9	3,654	0.25%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/11	10	17.25	0	0.00	16.85	10	3,736	0.27%
2020/06/10	0	0.00	5	17.50	17.35	-5	3,742	-0.13%
2020/06/09	5	17.65	0	0.00	17.55	5	3,811	0.13%
2020/06/08	7	17.96	2	18.00	17.85	5	3,848	0.13%
2020/06/04	0	0.00	21	17.40	17.35	-21	3,669	-0.57%
2020/06/03	0	0.00	5	17.45	17.45	-5	3,717	-0.13%
2020/05/29	3	17.60	6	17.43	17.35	-3	3,982	-0.08%
2020/05/28	0	0.00	2	17.10	16.90	-2	3,864	-0.05%
2020/05/22	0	0.00	11	17.05	16.80	-11	3,909	-0.28%
2020/05/15	20	16.85	0	0.00	16.85	20	4,230	0.47%
2020/05/14	11	17.30	4	17.25	17.05	7	4,336	0.16%
2020/05/13	2	17.40	8	17.40	17.35	-6	4,454	-0.13%
2020/05/12	10	16.70	10	17.00	16.75	0	4,257	0.00%
2020/05/11	1	17.70	0	0.00	17.50	1	4,161	0.02%
2020/05/08	13	17.20	0	0.00	17.30	13	3,963	0.33%
2020/05/07	11	17.04	0	0.00	17.40	11	3,873	0.28%
2020/05/06	14	16.68	1	16.95	16.95	13	3,715	0.35%
2020/04/06	0	14.30	0	0.00	14.30	0	4,465	0.00%
2020/03/26	0	0.00	20	14.05	14.05	-20	4,352	-0.46%
2020/03/25	20	14.50	0	0.00	14.05	20	4,341	0.46%
2020/03/24	1	13.70	0	0.00	14.00	1	4,310	0.02%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/11	0	0.00	1	15.90	15.95	-1	3,778	-0.03%
2020/03/10	1	16.40	0	0.00	16.40	1	3,750	0.03%
2020/03/09	0	0.00	5	16.50	15.95	-5	3,708	-0.13%
2020/03/04	1	16.30	1	16.45	17.00	0	3,478	0.00%
2020/03/03	0	0.00	5	16.20	16.10	-5	3,298	-0.15%
2020/02/18	1	17.30	10	17.15	17.20	-9	2,789	-0.32%
2020/01/30	0	0.00	1	16.00	15.45	-1	2,585	-0.04%
2020/01/17	1	16.90	0	0.00	16.95	1	2,533	0.04%
2020/01/15	0	0.00	1	16.65	16.60	-1	2,449	-0.04%
2020/01/14	0	0.00	5	16.60	16.55	-5	2,432	-0.21%
2020/01/10	0	0.00	1	16.60	16.30	-1	2,313	-0.04%
2020/01/09	1	16.20	0	0.00	16.00	1	2,221	0.05%
2019/12/20	0	0.00	5	15.10	15.05	-5	1,837	-0.27%
2019/12/19	0	0.00	12	15.05	15.05	-12	1,839	-0.65%
2019/12/18	0	0.00	9	14.85	14.85	-9	1,835	-0.49%
2019/12/17	0	0.00	9	14.85	14.85	-9	1,851	-0.49%
2019/12/16	0	0.00	5	14.77	14.75	-5	1,867	-0.27%
2019/12/03	0	0.00	2	14.80	14.75	-2	2,292	-0.09%
2019/11/13	2	15.05	0	0.00	15.10	2	4,032	0.05%
2019/11/12	5	15.15	0	0.00	15.20	5	4,098	0.12%
2019/11/06	0	0.00	1	16.25	16.20	-1	4,152	-0.02%
2019/11/05	0	0.00	1	16.10	16.25	-1	4,060	-0.02%
2019/10/31	0	0.00	5	15.55	15.50	-5	3,790	-0.13%
2019/10/28	5	15.70	0	0.00	15.70	5	3,788	0.13%
2019/10/25	0	0.00	4	15.80	15.75	-4	3,786	-0.11%
2019/10/17	6	15.70	0	0.00	15.65	6	3,808	0.16%
2019/08/27	1	15.55	3	15.65	15.60	-2	3,023	-0.07%
2019/08/23	0	0.00	1	15.60	15.55	-1	2,875	-0.03%
2019/08/22	25	16.16	2	16.30	15.90	23	2,778	0.83%
2019/08/21	2	15.85	0	0.00	15.85	2	2,167	0.09%
2019/08/16	0	0.00	7	14.09	13.90	-7	1,769	-0.40%
2019/08/15	0	0.00	20	14.21	14.00	-20	1,731	-1.16%
2019/08/14	0	0.00	25	14.13	13.85	-25	1,672	-1.49%
2019/07/09	10	14.90	0	0.00	14.95	10	2,645	0.38%
2019/07/03	5	14.75	0	0.00	14.85	5	2,875	0.17%
2019/07/02	0	14.75	0	0.00	14.75	0	2,880	0.00%
2019/06/21	0	0.00	1	15.15	14.90	-1	3,081	-0.03%
2019/06/17	5	14.95	0	0.00	14.75	5	3,152	0.16%
2019/06/13	1	14.90	24	14.65	14.90	-23	3,134	-0.73%
2019/06/12	8	13.90	0	13.80	13.90	8	3,037	0.26%
2019/05/30	0	0.00	21	14.20	14.10	-21	2,993	-0.70%
2019/05/28	20	13.50	0	0.00	13.55	20	2,934	0.68%
2019/05/23	0	0.00	5	13.15	13.10	-5	2,891	-0.17%
2019/05/20	0	0.00	1	13.00	13.10	-1	2,842	-0.04%
2019/05/13	0	0.00	10	14.20	13.90	-10	2,707	-0.37%
2019/05/06	1	14.05	1	14.15	13.95	0	2,418	0.00%
2019/05/03	3	14.57	0	0.00	14.35	3	2,397	0.13%
2019/04/26	0	0.00	5	14.44	14.20	-5	2,286	-0.22%
2019/04/25	3	14.75	1	14.45	14.40	2	2,273	0.09%
2019/04/23	5	14.50	0	0.00	14.45	5	2,161	0.23%
2019/04/22	5	16.20	0	0.00	15.95	5	2,000	0.25%
2019/04/19	34	16.75	34	16.07	16.20	0	1,943	0.00%
2019/04/18	0	0.00	0	16.35	16.35	0	1,718	0.00%
2019/04/17	3	14.82	1	14.75	14.90	2	1,679	0.12%
2019/04/16	1	14.90	0	0.00	14.90	1	1,600	0.06%
2019/04/15	2	14.80	1	15.10	15.10	1	1,442	0.07%
2019/04/12	2	13.75	200	13.64	14.15	-198	1,168	-16.94%	大賣/鉅額交易
2019/04/11	35	12.74	205	13.00	13.00	-170	910	-18.68%	大賣/鉅額交易
2019/03/29	0	0.00	4	11.60	11.75	-4	577	-0.69%
2019/03/28	0	0.00	76	12.00	11.85	-76	549	-13.84%
2019/03/26	4	11.25	0	0.00	11.35	4	462	0.87%
2019/03/25	20	11.25	120	11.16	11.40	-100	369	-27.05%	大賣/
2019/03/19	0	10.10	0	0.00	10.15	0	224	0.00%
2019/03/18	0	0.00	3	10.30	10.05	-3	217	-1.38%
2019/03/06	3	9.78	0	0.00	9.78	3	170	1.76%
2018/12/05	0	0.00	102	9.56	9.60	-102	203	-50.09%	大賣/鉅額交易
2018/11/16	0	0.00	1	9.89	9.94	-1	232	-0.43%
2018/11/01	0.6	9.10	0	0.00	9.15	0.6	263	0.24%
2018/10/22	2	8.94	0	0.00	9.00	2	281	0.71%
2018/10/11	0	0.00	4	8.62	8.56	-4	367	-1.09%
2018/10/05	0	0.00	2	9.81	9.79	-2	361	-0.55%
2018/08/23	1	10.20	0	0.00	10.30	1	545	0.18%
2018/07/20	2	10.75	0	0.00	10.90	2	598	0.33%
2018/06/07	1	11.55	122	11.49	11.45	-121	735	-16.46%	大賣/鉅額交易
2018/06/06	0	0.00	68	11.55	11.45	-68	729	-9.32%
2018/06/05	0	0.00	71	11.51	11.55	-71	723	-9.81%
2018/06/04	0	0.00	20	11.80	11.70	-20	718	-2.78%
2018/05/29	0	0.00	2	11.05	10.90	-2	699	-0.29%
2018/05/18	2	10.85	0	0.00	10.95	2	683	0.29%
2018/04/11	3	11.75	3	12.00	11.65	0	869	0.00%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/02/02	0	0.00	8	12.10	12.05	-8	2,322	-0.34%
2018/01/30	8	12.48	0	0.00	12.25	8	2,326	0.34%
2018/01/16	0	0.00	0	12.20	12.25	0	2,179	0.00%
2018/01/05	1	12.60	0	0.00	12.45	1	2,222	0.05%
2018/01/04	2	12.50	0	0.00	12.50	2	2,207	0.09%