廣運 (6125)-永豐金-新竹券商分點個股進出

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
427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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	49.1	96.09	55	96.44	95.80	-6	27,511	-0.02%
2024/05/17	54	91.65	15	91.75	92.00	39	26,564	0.15%
2024/05/16	16.2	91.44	5	91.88	90.70	11.2	26,981	0.04%
2024/05/15	40	91.89	1	91.11	90.80	39	27,304	0.14%
2024/05/14	27	91.97	15	92.87	93.00	12	27,389	0.04%
2024/05/13	6	91.43	5	91.50	91.00	1	27,000	0.00%
2024/05/10	10	85.75	5	86.48	87.60	5	26,666	0.02%
2024/05/09	10.1	87.01	7.4	86.35	85.30	2.7	26,496	0.01%
2024/05/08	2	87.40	18	87.43	87.10	-16	26,371	-0.06%
2024/05/07	18.2	89.32	9	88.62	87.50	9.2	26,431	0.03%
2024/05/06	16	91.45	19	90.89	89.70	-3	26,141	-0.01%
2024/05/03	11.2	92.43	7	89.60	89.50	4.2	25,882	0.02%
2024/05/02	8	91.04	25	90.68	90.40	-17	25,535	-0.07%
2024/04/30	51.1	92.06	29	92.58	91.70	22.1	25,338	0.09%
2024/04/29	46	92.75	74	93.47	90.00	-28	24,846	-0.11%
2024/04/26	35.1	92.22	31	92.02	91.70	4.1	24,454	0.02%
2024/04/25	40	90.29	35	91.80	90.50	5	23,795	0.02%
2024/04/24	74	91.98	72	91.71	90.20	2	23,062	0.01%
2024/04/23	14	85.06	18.2	85.86	87.40	-4.2	21,598	-0.02%
2024/04/22	75	86.91	65	85.93	80.60	10	21,112	0.05%
2024/04/19	30	85.01	26.1	86.64	87.30	3.9	20,636	0.02%
2024/04/18	75	85.07	37	85.02	84.20	38	20,040	0.19%
2024/04/17	53	83.63	23.7	84.51	85.00	29.4	19,670	0.15%
2024/04/16	3.3	75.81	3	76.40	77.30	0.3	19,260	0.00%
2024/04/15	3.4	78.46	2	78.20	78.20	1.4	19,208	0.01%
2024/04/12	5.1	80.00	16	81.09	80.00	-11	19,133	-0.06%
2024/04/11	4.1	82.09	8.5	80.80	81.00	-4.5	19,030	-0.02%
2024/04/10	19	83.06	12	82.58	82.40	7	19,007	0.04%
2024/04/09	8.1	83.56	3	84.33	84.50	5	18,905	0.03%
2024/04/08	4	83.80	4	84.03	84.00	0	18,859	0.00%
2024/04/03	0.3	79.60	1	81.30	81.20	-0.7	19,123	0.00%
2024/04/02	2.1	81.20	1	81.30	80.80	1.1	19,179	0.01%
2024/04/01	1	84.50	0	0.00	83.00	1	19,042	0.01%
2024/03/29	11	84.55	8	85.50	82.80	3	18,968	0.02%
2024/03/28	3.1	85.06	9.6	85.02	84.50	-6.5	18,697	-0.03%
2024/03/27	11.1	85.55	9	85.80	84.00	2.1	18,565	0.01%
2024/03/26	35.4	89.17	24	87.93	82.70	11.4	18,330	0.06%
2024/03/25	27	86.33	35.3	85.49	88.40	-8.3	17,386	-0.05%
2024/03/22	1.4	78.39	4	79.78	80.40	-2.6	16,422	-0.02%
2024/03/21	24	80.56	0.2	80.30	79.00	23.8	16,345	0.15%
2024/03/20	3.7	79.36	6	79.30	78.60	-2.3	16,230	-0.01%
2024/03/19	0.2	79.60	4	79.60	78.90	-3.8	16,135	-0.02%
2024/03/18	0	0.00	3	80.93	81.50	-3	16,027	-0.02%
2024/03/15	18	80.56	11	79.64	80.00	7	15,920	0.04%
2024/03/14	32.5	80.02	34	78.44	78.90	-1.5	15,772	-0.01%
2024/03/13	21	84.50	239	84.14	81.70	-218	15,553	-1.40%	大賣/鉅額交易
2024/03/12	18	82.10	37	82.53	83.70	-19	15,019	-0.13%
2024/03/11	48.2	80.46	57	80.48	79.30	-8.8	14,608	-0.06%
2024/03/08	100.9	82.81	75	81.72	77.80	25.9	14,227	0.18%
2024/03/07	157	91.16	50	88.03	86.10	107	13,955	0.77%	大買/鉅額交易
2024/03/06	40	92.68	41	93.20	91.50	-1	13,398	-0.01%
2024/03/05	38.1	87.85	19	87.76	87.50	19.1	12,482	0.15%
2024/03/04	70	89.04	150	89.54	87.60	-80	12,213	-0.66%	大賣/
2024/03/01	55	88.21	60	87.01	86.70	-5	11,521	-0.04%
2024/02/29	45	79.66	25	81.96	85.20	20	10,326	0.19%
2024/02/27	139.3	79.76	71	80.83	77.50	68.3	9,867	0.69%	大買/
2024/02/26	8	77.35	16	78.41	81.10	-8	9,308	-0.09%
2024/02/23	10	75.77	44	74.89	73.80	-34	9,099	-0.37%
2024/02/22	11	77.31	21	77.26	76.50	-10	9,437	-0.11%
2024/02/21	24.1	76.12	36	77.77	77.40	-11.9	9,754	-0.12%
2024/02/20	40	73.58	59	73.79	74.70	-19	9,647	-0.20%
2024/02/19	58	73.89	42	74.56	74.70	16	9,466	0.17%
2024/02/16	136	67.58	46.3	69.17	70.80	89.7	8,888	1.01%	大買/
2024/02/15	42	65.48	34.3	65.50	66.20	7.7	8,301	0.09%
2024/02/05	4	61.83	3	61.57	62.00	1	7,877	0.01%
2024/02/02	4	63.03	16	62.71	62.90	-12	7,844	-0.15%
2024/02/01	8	61.40	10	61.70	61.50	-2	7,767	-0.03%
2024/01/31	1	61.30	1	60.70	60.70	0	7,737	0.00%
2024/01/30	6	61.27	6	61.13	60.90	0	7,706	0.00%
2024/01/26	4.4	58.64	0	0.00	58.30	4.4	7,559	0.06%
2024/01/25	3.4	59.99	0	0.00	59.30	3.4	7,566	0.04%
2024/01/24	0.4	60.70	0	0.00	60.40	0.4	7,576	0.00%
2024/01/23	1.2	61.22	0	0.00	60.80	1.2	7,604	0.02%
2024/01/22	2	62.35	4	62.10	62.40	-2	7,548	-0.03%
2024/01/19	0	0.00	2	60.70	60.60	-2	7,405	-0.03%
2024/01/18	0	0.00	2	58.25	57.90	-2	7,372	-0.03%
2024/01/17	10.1	59.88	0	0.00	58.60	10.1	7,378	0.14%
2024/01/16	8	60.20	7	60.19	60.20	1	7,338	0.01%
2024/01/15	4	60.88	1	61.10	60.00	3	7,324	0.04%
2024/01/11	0	0.00	1	58.70	59.20	-1	7,209	-0.01%
2024/01/10	2	57.20	2	57.75	58.00	0	7,240	0.00%
2024/01/09	1	56.90	0	0.00	56.50	1	7,254	0.01%
2024/01/08	1.1	58.85	1	59.90	58.50	0.1	7,235	0.00%
2024/01/04	3.3	60.41	2	61.00	60.70	1.3	7,255	0.02%
2024/01/03	0	0.00	2	62.55	62.20	-2	7,304	-0.03%
2024/01/02	20	62.89	23	63.43	63.70	-3	7,283	-0.04%
2023/12/29	22	63.86	5	64.10	63.00	17	7,191	0.24%
2023/12/28	1	58.90	1	60.80	60.80	0	6,667	0.00%
2023/12/27	0	0.00	1	56.80	57.10	-1	6,550	-0.02%
2023/12/26	0.4	57.20	0	0.00	57.10	0.4	6,642	0.01%
2023/12/25	0.2	56.50	0	0.00	56.60	0.2	6,791	0.00%
2023/12/21	2	56.90	0	0.00	56.80	2	6,822	0.03%
2023/12/19	2	56.50	1	56.60	56.60	1	6,915	0.01%
2023/12/18	0.1	57.80	0	0.00	57.00	0.1	6,970	0.00%
2023/12/14	0	0.00	1	58.70	58.60	-1	7,037	-0.01%
2023/12/13	0	0.00	1	59.00	58.90	-1	7,051	-0.01%
2023/12/12	10.1	59.60	0	0.00	59.60	10.1	7,055	0.14%
2023/12/11	0	0.00	5	60.80	61.30	-5	7,083	-0.07%
2023/12/08	2	63.40	0	0.00	62.80	2	7,100	0.03%
2023/12/07	1	63.20	3	63.83	63.30	-2	7,440	-0.03%
2023/12/06	12	64.04	6	63.95	64.00	6	7,583	0.08%
2023/12/05	3	63.60	0	0.00	63.00	3	7,588	0.04%
2023/12/04	12	66.82	9	65.81	64.90	3	7,571	0.04%
2023/12/01	12	63.79	1	63.20	64.00	11	7,145	0.15%
2023/11/30	11	62.54	12	62.90	62.90	-1	7,028	-0.01%
2023/11/29	6	63.22	3	61.73	61.90	3	7,005	0.04%
2023/11/28	6	62.37	0	0.00	62.00	6	7,004	0.09%
2023/11/27	0	0.00	3	61.80	61.50	-3	7,156	-0.04%
2023/11/24	5	63.30	7	63.47	63.30	-2	7,123	-0.03%
2023/11/23	13	62.30	14	62.47	62.20	-1	6,995	-0.01%
2023/11/22	5	59.86	6	60.27	59.60	-1	6,820	-0.01%
2023/11/21	18	62.62	13	62.08	62.00	5	6,825	0.07%
2023/11/20	16.1	58.60	100	57.82	61.30	-83.9	6,627	-1.27%
2023/11/17	5	53.30	5	54.36	55.80	0	6,516	0.00%
2023/11/16	1	49.85	11	50.77	50.80	-10	7,145	-0.14%
2023/11/13	2	50.95	0	0.00	51.00	2	8,074	0.02%
2023/11/10	14	50.57	1	50.80	50.70	13	8,244	0.16%
2023/11/09	4.1	50.11	0	0.00	49.85	4.1	8,532	0.05%
2023/11/08	1	53.50	0	0.00	53.30	1	8,840	0.01%
2023/10/27	10	53.80	11	52.91	52.90	-1	11,407	-0.01%
2023/10/26	1.1	54.51	4.4	53.86	53.00	-3.3	11,875	-0.03%
2023/10/25	5	56.58	0	0.00	55.90	5	12,230	0.04%
2023/10/24	0	0.00	1	55.80	55.90	-1	13,073	-0.01%
2023/10/23	0	0.00	1	54.50	54.60	-1	13,559	-0.01%
2023/10/20	1.4	54.70	0	0.00	54.60	1.4	14,195	0.01%
2023/10/18	1	55.01	0	0.00	55.00	1	14,986	0.01%
2023/10/16	1.1	58.68	3	58.50	58.40	-1.9	14,955	-0.01%
2023/10/13	2	60.05	0	0.00	59.10	2	14,941	0.01%
2023/10/12	4	60.33	0	0.00	60.50	4	14,944	0.03%
2023/10/11	0.1	60.50	2	61.70	59.50	-1.9	14,940	-0.01%
2023/10/06	1	64.70	0	0.00	63.90	1	14,856	0.01%
2023/10/05	1	64.50	0	0.00	63.70	1	14,871	0.01%
2023/10/04	0.1	62.00	0	0.00	63.20	0.1	14,861	0.00%
2023/10/03	1	64.80	0	0.00	62.60	1	14,915	0.01%
2023/10/02	7	65.57	2	65.00	64.80	5	15,031	0.03%
2023/09/28	5.4	64.36	8	63.50	64.20	-2.6	15,080	-0.02%
2023/09/26	5.2	61.46	0	0.00	61.00	5.2	15,200	0.03%
2023/09/22	3	60.47	2	60.80	61.40	1	15,349	0.01%
2023/09/21	4	59.10	0	0.00	59.50	4	15,359	0.03%
2023/09/20	2	60.90	1	60.50	60.50	1	15,458	0.01%
2023/09/19	1	60.70	1	61.70	60.70	0	15,624	0.00%
2023/09/18	3.2	61.96	0	0.00	61.80	3.2	16,630	0.02%
2023/09/15	2	63.40	6	63.30	63.40	-4	17,029	-0.02%
2023/09/14	3	64.10	1	63.50	63.10	2	17,006	0.01%
2023/09/13	3	62.20	1	62.30	62.70	2	16,985	0.01%
2023/09/12	12	62.03	15	61.63	61.50	-3	17,199	-0.02%
2023/09/11	9.1	68.96	7	69.00	68.00	2.1	17,018	0.01%
2023/09/08	4	75.90	3	76.87	75.50	1	17,221	0.01%
2023/09/07	8	78.98	4	78.55	78.20	4	17,673	0.02%
2023/09/06	2	78.95	1	78.20	78.90	1	17,953	0.01%
2023/09/05	1	78.80	0	0.00	77.50	1	18,626	0.01%
2023/09/04	2	77.35	5	77.20	77.00	-3	19,046	-0.02%
2023/09/01	10	78.95	7	78.73	78.90	3	19,801	0.02%
2023/08/31	11	78.41	13	78.97	80.90	-2	20,581	-0.01%
2023/08/30	18	77.77	12	77.47	77.20	6	20,991	0.03%
2023/08/29	23	76.50	14	76.58	76.70	9	21,199	0.04%
2023/08/28	16	76.99	18	76.76	75.40	-2	21,261	-0.01%
2023/08/25	7	79.93	3	79.43	80.60	4	21,124	0.02%
2023/08/24	14	81.49	10	82.59	80.90	4	21,174	0.02%
2023/08/23	18	82.03	6	82.37	81.50	12	21,170	0.06%
2023/08/22	19	84.40	17	83.73	84.00	2	20,851	0.01%
2023/08/21	1	79.20	6.1	79.12	79.50	-5.1	20,219	-0.03%
2023/08/18	10	72.93	10	73.28	72.30	0	19,950	0.00%
2023/08/17	7	74.43	8	75.08	75.70	-1	19,720	-0.01%
2023/08/16	4.2	71.89	6	71.53	72.50	-1.8	19,390	-0.01%
2023/08/15	5	73.02	4	72.83	71.80	1	19,275	0.01%
2023/08/14	13	71.72	11	71.33	71.30	2	18,967	0.01%
2023/08/11	13	70.56	27	69.67	69.80	-14	18,584	-0.08%
2023/08/10	4.1	67.98	12	67.58	67.00	-7.9	18,311	-0.04%
2023/08/09	3	71.87	2	71.10	70.60	1	18,094	0.01%
2023/08/08	6	70.58	4	70.18	69.90	2	17,853	0.01%
2023/08/07	11	71.93	4	71.85	72.40	7	17,630	0.04%
2023/08/04	9	70.30	5.1	69.44	68.30	3.9	17,160	0.02%
2023/08/02	30.1	70.51	13	70.32	69.30	17.1	16,808	0.10%
2023/08/01	28	77.89	22	77.05	76.90	6	16,673	0.04%
2023/07/31	15	79.95	47	81.67	77.50	-32	16,440	-0.19%
2023/07/28	11	83.54	10	83.47	83.30	1	15,957	0.01%
2023/07/27	50	88.28	52	87.50	84.10	-2	15,570	-0.01%
2023/07/26	26	90.37	25	92.72	86.30	1	14,726	0.01%
2023/07/25	45	99.65	15	100.23	95.80	30	14,249	0.21%
2023/07/24	28.2	101.23	27	101.25	103.50	1.2	13,605	0.01%
2023/07/21	11	91.50	1	96.50	96.40	10	12,825	0.08%
2023/07/20	0	0.00	2	87.40	89.70	-2	12,819	-0.02%
2023/07/19	1	81.60	0	0.00	81.60	1	12,774	0.01%
2023/07/18	0	0.00	1	80.30	81.00	-1	12,836	-0.01%
2023/07/17	1	82.50	0	0.00	83.40	1	12,885	0.01%
2023/07/14	0	0.00	1	79.10	79.90	-1	12,994	-0.01%
2023/07/13	2	77.10	0	0.00	77.00	2	13,038	0.02%
2023/07/12	0	0.00	1.2	76.04	76.40	-1.2	13,087	-0.01%
2023/07/10	0	0.00	1	78.00	76.50	-1	13,250	-0.01%
2023/07/07	5	83.34	4	84.60	83.00	1	13,183	0.01%
2023/07/06	2	84.65	6	84.57	87.50	-4	13,073	-0.03%
2023/07/05	2	81.80	3.4	81.00	81.30	-1.4	13,003	-0.01%
2023/07/04	9	80.08	10.2	78.65	81.80	-1.2	13,031	-0.01%
2023/07/03	0.2	75.60	0	0.00	75.60	0.2	12,877	0.00%
2023/06/30	7	68.13	4	66.83	68.80	3	12,849	0.02%
2023/06/29	2	62.15	2	62.45	62.60	0	12,815	0.00%
2023/06/28	5	61.94	4	61.60	62.10	1	12,731	0.01%
2023/06/27	4	60.08	4	61.75	58.80	0	12,580	0.00%
2023/06/26	49	65.83	33	64.96	65.30	16	12,367	0.13%
2023/06/21	7	63.00	6	62.62	63.50	1	11,328	0.01%
2023/06/20	0	0.00	10	57.80	57.80	-10	10,914	-0.09%
2023/06/19	0	0.00	6	52.60	52.60	-6	10,973	-0.05%
2023/06/16	22	47.23	12	47.05	47.85	10	10,939	0.09%
2023/06/15	9	45.80	2	46.15	46.05	7	10,667	0.07%
2023/06/14	20	46.23	8	45.95	46.00	12	10,499	0.11%
2023/06/13	13	44.85	15.5	44.96	45.30	-2.5	10,174	-0.02%
2023/06/12	8.5	42.99	15	43.32	42.75	-6.5	9,884	-0.07%
2023/06/09	19	44.52	27	43.97	44.70	-8	9,545	-0.08%
2023/06/08	13	42.83	9	42.60	42.30	4	8,808	0.05%
2023/06/07	48.5	42.71	23	41.99	42.20	25.5	8,347	0.31%
2023/06/06	43	40.85	25	40.55	41.60	18	7,586	0.24%
2023/06/05	10	39.94	6	41.25	41.50	4	6,726	0.06%
2023/06/02	7	36.96	16	37.66	37.75	-9	6,135	-0.15%
2023/06/01	20	33.61	24	33.70	34.35	-4	5,841	-0.07%
2023/05/31	1	35.20	1	34.50	34.50	0	5,684	0.00%
2023/05/30	21	34.69	14	34.73	34.60	7	5,527	0.13%
2023/05/29	11	34.28	4.1	33.89	35.10	7	5,297	0.13%
2023/05/26	8	32.97	3	32.07	32.05	5	4,943	0.10%
2023/05/25	0	0.00	9	32.42	32.65	-9	4,861	-0.19%
2023/05/24	1	31.30	1	31.25	31.35	0	4,635	0.00%
2023/05/23	2	31.10	1	31.10	30.95	1	4,611	0.02%
2023/05/19	0	0.00	4	29.93	29.50	-4	4,557	-0.09%
2023/05/17	1	29.35	0	0.00	29.30	1	4,463	0.02%
2023/05/10	1	28.85	0	0.00	29.20	1	4,405	0.02%
2023/05/08	2	29.48	19	29.43	29.35	-17	4,261	-0.40%
2023/05/05	1	32.50	0	0.00	32.60	1	3,986	0.03%
2023/05/04	5	31.85	4	31.85	31.85	1	3,887	0.03%
2023/05/03	1	31.55	0	0.00	31.50	1	3,882	0.03%
2023/05/02	0	0.00	1	32.15	31.75	-1	3,932	-0.03%
2023/04/28	10	31.70	10	31.70	31.70	0	3,923	0.00%
2023/04/27	0	31.15	0	0.00	31.20	0	3,894	0.00%
2023/04/24	0	0.00	5	31.50	31.35	-5	3,790	-0.13%
2023/04/21	6	30.89	1	31.50	31.35	5	3,767	0.13%
2023/04/20	0	0.00	14	31.38	31.10	-14	3,674	-0.38%
2023/04/19	0	0.00	11	31.99	32.05	-11	3,592	-0.31%
2023/04/18	13	31.39	7	31.55	31.50	6	3,436	0.17%
2023/04/17	1	31.45	9	32.03	31.50	-8	3,365	-0.24%
2023/04/14	10	31.08	0	0.00	31.20	10	3,253	0.31%
2023/04/13	2	31.70	2	31.50	31.20	0	3,171	0.00%
2023/04/11	5	30.32	0	0.00	30.20	5	2,980	0.17%
2023/04/07	6	30.04	0	0.00	29.90	6	2,834	0.21%
2023/04/06	0	0.00	4	29.40	29.30	-4	2,738	-0.15%
2023/03/30	0	0.00	5	29.43	29.50	-5	2,665	-0.19%
2023/03/28	0	0.00	20	28.80	28.65	-20	2,550	-0.78%
2023/03/23	2	29.50	0	0.00	29.35	2	2,499	0.08%
2023/03/22	13	30.42	0	0.00	29.35	13	2,487	0.52%
2023/03/20	10	29.41	0	0.00	29.45	10	2,387	0.42%
2023/03/17	10	28.95	2	28.95	29.10	8	2,415	0.33%
2023/03/16	0	0.00	1	28.40	28.30	-1	2,370	-0.04%
2023/03/15	7	29.45	11	29.62	29.35	-4	2,328	-0.17%
2023/03/14	0	0.00	3	28.10	28.05	-3	2,136	-0.14%
2023/03/10	1	27.80	0	0.00	27.75	1	2,264	0.04%
2023/03/09	2	29.00	4	29.14	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	5	28.66	28.70	-5	2,226	-0.22%
2023/02/24	0	0.00	15	27.50	27.80	-15	2,112	-0.71%
2023/02/22	0	0.00	5	27.74	27.75	-5	2,077	-0.24%
2023/02/21	1	27.30	0	0.00	27.35	1	2,050	0.05%
2023/02/20	4	27.75	4	27.65	27.65	0	2,045	0.00%
2023/02/17	0	0.00	5	27.10	27.10	-5	1,983	-0.25%
2023/02/15	10	26.55	0	0.00	26.55	10	2,034	0.49%
2023/02/14	0	0.00	5	26.50	26.45	-5	2,050	-0.24%
2023/02/10	5	26.25	0	0.00	26.25	5	2,101	0.24%
2023/02/09	0	0.00	28	27.04	27.15	-28	2,124	-1.32%
2023/02/08	10	26.80	0	0.00	26.80	10	2,102	0.48%
2023/02/06	5	26.40	0	0.00	26.45	5	2,117	0.24%
2023/02/03	0	0.00	20	26.45	26.40	-20	2,203	-0.91%
2023/02/01	10	26.50	0	0.00	26.50	10	2,228	0.45%
2023/01/31	15	26.43	0	0.00	26.60	15	2,226	0.67%
2023/01/30	2	25.70	0	0.00	25.90	2	2,175	0.09%
2023/01/17	0	0.00	1	25.30	25.15	-1	2,181	-0.05%
2022/12/26	2	26.40	0	0.00	26.20	2	2,813	0.07%
2022/12/20	0	0.00	5	25.20	24.95	-5	2,946	-0.17%
2022/12/16	0	0.00	1	26.40	26.30	-1	3,026	-0.03%
2022/12/13	7	26.67	1	26.95	26.45	6	3,179	0.19%
2022/12/09	1	27.05	1	26.60	26.70	0	3,240	0.00%
2022/12/07	0	0.00	2	26.05	26.00	-2	3,350	-0.06%
2022/12/06	4	26.70	4	26.70	26.95	0	3,346	0.00%
2022/12/05	12	27.29	6	27.15	27.35	6	3,350	0.18%
2022/12/02	0	0.00	1	26.65	26.65	-1	3,290	-0.03%
2022/12/01	0	0.00	0.1	26.40	26.15	-0.1	3,290	0.00%
2022/11/23	5	25.40	0	0.00	25.55	5	4,204	0.12%
2022/11/18	1	25.75	0	0.00	25.90	1	4,731	0.02%
2022/11/11	7	25.81	0	0.00	25.00	7	5,368	0.13%
2022/11/07	1	24.90	4	25.00	24.90	-3	5,645	-0.05%
2022/10/26	2	23.48	0	0.00	23.25	2	5,776	0.03%
2022/10/21	1	24.35	0	0.00	24.05	1	6,047	0.02%
2022/10/19	1	25.55	0	0.00	25.10	1	6,126	0.02%
2022/10/18	0	0.00	2	25.25	25.30	-2	6,122	-0.03%
2022/10/13	0	25.70	5	24.05	24.05	-5	6,267	-0.08%
2022/10/06	7	28.31	8	28.26	28.25	-1	6,597	-0.02%
2022/10/05	7	29.38	2	29.75	28.40	5	6,639	0.08%
2022/10/04	1	28.75	2	28.63	28.80	-1	6,554	-0.02%
2022/10/03	8	27.08	8	27.20	27.00	0	6,567	0.00%
2022/09/30	1	27.10	1	27.20	27.50	0	6,597	0.00%
2022/09/29	1	28.10	0	0.00	27.55	1	6,601	0.02%
2022/09/28	1	27.40	0	0.00	27.10	1	6,613	0.02%
2022/09/26	1	29.20	0	0.00	29.25	1	6,818	0.01%
2022/09/22	1	31.00	3	31.35	31.55	-2	6,956	-0.03%
2022/09/21	1	31.30	1	32.50	31.30	0	7,035	0.00%
2022/09/16	2	32.25	0	0.00	31.65	2	7,247	0.03%
2022/09/15	1	33.50	5	33.55	32.50	-4	7,191	-0.06%
2022/09/14	1	33.20	0	0.00	33.15	1	7,084	0.01%
2022/09/08	0	0.00	1	33.00	32.75	-1	7,043	-0.01%
2022/09/05	0	0.00	4	32.69	32.55	-4	6,985	-0.06%
2022/09/02	0	0.00	3	32.47	32.50	-3	6,875	-0.04%
2022/09/01	9	33.58	2	32.60	32.90	7	6,832	0.10%
2022/08/31	0	0.00	1	33.15	33.40	-1	6,709	-0.01%
2022/08/30	1	32.15	2	32.38	32.70	-1	6,537	-0.02%
2022/08/29	1	30.05	0	0.00	30.70	1	6,330	0.02%
2022/08/26	2	31.25	0	0.00	31.15	2	6,281	0.03%
2022/08/25	9	32.43	9	32.37	32.05	0	6,172	0.00%
2022/08/24	4	31.71	5	31.44	31.55	-1	5,839	-0.02%
2022/08/23	0	0.00	1	31.35	31.35	-1	5,778	-0.02%
2022/08/22	57	31.70	60	31.60	32.25	-3	5,735	-0.05%
2022/08/19	11	31.90	6	31.74	31.95	5	5,510	0.09%
2022/08/18	3	29.30	0	0.00	30.15	3	5,293	0.06%
2022/08/17	0	0.00	3	29.57	29.65	-3	5,345	-0.06%
2022/08/16	6	30.11	0	0.00	29.70	6	5,316	0.11%
2022/08/15	1	30.40	3	30.55	30.50	-2	5,074	-0.04%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/09	3	29.67	2	29.45	29.75	1	4,841	0.02%
2022/08/05	0	0.00	1	28.60	28.75	-1	4,676	-0.02%
2022/08/04	1	27.70	0	0.00	28.00	1	4,658	0.02%
2022/08/03	0	0.00	3	27.85	27.85	-3	4,625	-0.06%
2022/08/01	0	0.00	4	29.30	29.20	-4	4,547	-0.09%
2022/07/29	0	0.00	11	30.20	30.35	-11	4,473	-0.25%
2022/07/28	21	30.18	12	29.96	30.30	9	4,297	0.21%
2022/07/27	0	0.00	1	30.00	29.95	-1	4,222	-0.02%
2022/07/22	0	0.00	2	29.85	29.70	-2	4,073	-0.05%
2022/07/21	6	29.98	2	30.10	29.90	4	4,049	0.10%
2022/07/20	0	0.00	6	30.68	30.35	-6	3,972	-0.15%
2022/07/19	4	29.94	2	29.80	29.80	2	3,873	0.05%
2022/07/18	8	29.31	5	29.10	29.40	3	3,783	0.08%
2022/07/15	1	27.50	5	28.12	28.00	-4	3,622	-0.11%
2022/07/14	1	27.30	6	26.80	27.70	-5	3,502	-0.14%
2022/07/13	9	26.37	0	0.00	26.95	9	3,340	0.27%
2022/07/12	0	0.00	29	26.53	25.75	-29	3,264	-0.89%
2022/07/11	23	28.15	5	29.90	28.10	18	3,209	0.56%
2022/07/08	1	27.40	0	0.00	27.40	1	3,106	0.03%
2022/07/05	2	29.55	1	26.35	26.30	1	2,977	0.03%
2022/07/04	1	29.70	2	29.55	29.10	-1	2,754	-0.04%
2022/07/01	2	29.28	1	28.60	28.55	1	2,680	0.04%
2022/06/30	10	31.25	0	0.00	30.35	10	2,549	0.39%
2022/06/29	1	30.80	4	30.76	30.95	-3	2,437	-0.12%
2022/06/28	34	30.24	36	30.17	30.65	-2	2,326	-0.09%
2022/06/27	6	30.13	1	29.25	30.05	5	2,151	0.23%
2022/06/23	2	28.20	2	27.80	27.85	0	1,928	0.00%
2022/06/21	0	0.00	4	27.44	27.80	-4	1,921	-0.21%
2022/06/20	30	28.32	40	27.74	27.65	-10	1,904	-0.53%
2022/06/17	3	27.95	2	28.05	28.15	1	1,858	0.05%
2022/06/16	0	0.00	1	28.45	27.10	-1	1,801	-0.06%
2022/06/15	14	28.46	2	28.48	28.05	12	1,760	0.68%
2022/06/14	0	0.00	10	27.65	28.15	-10	1,842	-0.54%
2022/06/13	6	27.93	0	0.00	28.00	6	1,803	0.33%
2022/06/10	5	27.87	0	0.00	28.00	5	1,773	0.28%
2022/06/09	1	28.00	1	27.85	27.75	0	1,728	0.00%
2022/06/01	0	0.00	3	26.50	26.45	-3	1,660	-0.18%
2022/05/26	3	26.20	3	25.90	25.90	0	1,705	0.00%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/04/18	0	0.00	4	24.20	24.10	-4	2,987	-0.13%
2022/04/15	0	0.00	2	24.20	24.60	-2	3,125	-0.06%
2022/04/01	0	0.00	20	25.85	25.90	-20	4,586	-0.44%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/25	0	27.30	0	0.00	26.25	0	4,658	0.00%
2022/03/17	1	26.55	0	0.00	26.20	1	4,800	0.02%
2022/03/01	0	26.05	0	0.00	26.00	0	4,646	0.00%
2022/02/24	30	27.02	10	26.20	25.90	20	4,501	0.44%
2022/02/17	0	0.00	36	27.29	26.70	-36	4,659	-0.77%
2022/02/14	0	0.00	15	26.00	26.10	-15	4,724	-0.32%
2022/01/19	1	28.15	0	0.00	27.95	1	5,495	0.02%
2022/01/18	0	0.00	1	27.90	27.35	-1	5,466	-0.02%
2022/01/17	1	28.10	0	0.00	27.85	1	5,477	0.02%
2022/01/11	3	29.25	0	0.00	28.45	3	5,429	0.06%
2022/01/07	0	0.00	7	27.75	27.55	-7	5,316	-0.13%
2022/01/05	0	0.00	5	28.98	28.80	-5	5,455	-0.09%
2022/01/04	11	29.53	14	28.76	29.30	-3	5,337	-0.06%
2022/01/03	1.3	30.21	12	29.80	28.50	-10.7	5,174	-0.21%
2021/12/30	2	28.45	2	28.55	28.40	0	4,886	0.00%
2021/12/29	1	28.55	7	28.41	28.55	-6	4,837	-0.12%
2021/12/28	2	27.90	4	28.00	28.40	-2	4,602	-0.04%
2021/12/24	5	26.80	0	0.00	26.45	5	4,485	0.11%
2021/12/23	1	26.75	10	26.70	26.45	-9	4,643	-0.19%
2021/12/16	5	26.90	0	0.00	26.65	5	6,068	0.08%
2021/12/13	0	0.00	1	26.60	26.65	-1	5,937	-0.02%
2021/12/09	7	26.21	0	0.00	25.90	7	5,921	0.12%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/12/03	1	26.55	0	0.00	26.35	1	6,066	0.02%
2021/12/02	2	26.05	0	0.00	26.00	2	6,059	0.03%
2021/12/01	1	26.10	2	26.10	26.40	-1	6,112	-0.02%
2021/11/29	1	26.15	3	25.80	26.25	-2	6,314	-0.03%
2021/11/25	0	0.00	2	27.10	26.75	-2	6,335	-0.03%
2021/11/24	0	0.00	4	26.65	26.75	-4	6,483	-0.06%
2021/11/23	15	26.94	4	26.90	26.85	11	6,563	0.17%
2021/11/19	7	27.06	0	0.00	26.95	7	6,592	0.11%
2021/11/18	0	0.00	1	28.55	27.45	-1	6,548	-0.02%
2021/11/17	1	28.45	37	28.88	29.00	-36	6,373	-0.56%
2021/11/16	16	28.71	16	28.72	28.25	0	6,195	0.00%
2021/11/15	14	28.15	23	28.29	28.25	-9	5,960	-0.15%
2021/11/12	0	0.00	1	27.00	26.50	-1	5,685	-0.02%
2021/11/11	0	0.00	5	26.81	26.80	-5	5,688	-0.09%
2021/11/08	0	0.00	1	26.80	26.80	-1	5,723	-0.02%
2021/11/05	5	27.00	0	0.00	27.15	5	5,782	0.09%
2021/11/04	10	27.00	0	0.00	27.20	10	5,946	0.17%
2021/11/03	20	26.45	1	26.55	27.00	19	5,932	0.32%
2021/11/02	0	0.00	6	26.72	26.60	-6	6,019	-0.10%
2021/11/01	13	28.25	1	27.65	27.65	12	5,992	0.20%
2021/10/29	32	27.58	7	27.39	27.80	25	5,863	0.43%
2021/10/28	1	25.90	0	0.00	26.00	1	5,557	0.02%
2021/10/26	5	26.45	0	0.00	26.20	5	6,036	0.08%
2021/10/25	1	26.70	0	0.00	26.40	1	6,066	0.02%
2021/10/22	1	26.20	4	26.10	26.20	-3	6,040	-0.05%
2021/10/21	7	26.56	0	0.00	26.40	7	6,048	0.12%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/15	1	26.85	0	0.00	26.90	1	6,202	0.02%
2021/10/14	2	26.78	0	0.00	26.55	2	6,182	0.03%
2021/10/13	2	26.25	0	0.00	27.35	2	6,140	0.03%
2021/10/08	4	26.49	2	27.15	26.30	2	6,217	0.03%
2021/10/07	6	26.65	3	26.88	26.75	3	6,188	0.05%
2021/10/05	0	0.00	1	25.90	26.60	-1	6,098	-0.02%
2021/10/04	0	0.00	10	25.95	26.05	-10	6,021	-0.17%
2021/10/01	18	27.54	0	0.00	26.55	18	5,962	0.30%
2021/09/30	4.1	27.79	3	27.57	27.75	1.1	5,796	0.02%
2021/09/29	6	28.83	4	28.71	28.30	2	5,625	0.04%
2021/09/28	6.1	28.47	1	28.30	29.15	5.1	5,360	0.10%
2021/09/27	4.1	29.01	10	29.43	28.55	-5.9	5,168	-0.11%
2021/09/24	4	27.21	3	27.30	27.85	1	4,704	0.02%
2021/09/14	0	0.00	1	25.40	25.15	-1	4,054	-0.02%
2021/09/13	4	25.76	0	0.00	25.35	4	4,052	0.10%
2021/09/10	5.2	26.64	0	0.00	26.90	5.2	4,047	0.13%
2021/09/09	1	26.90	6	27.07	27.00	-5	4,005	-0.12%
2021/09/08	10.1	26.87	8	27.39	26.35	2.1	3,970	0.05%
2021/09/07	0	0.00	18	26.98	26.95	-18	3,841	-0.47%
2021/09/06	3	26.78	0	0.00	26.85	3	3,802	0.08%
2021/09/03	0	0.00	3	27.08	27.70	-3	3,735	-0.08%
2021/09/02	0	0.00	8	26.65	26.85	-8	3,561	-0.22%
2021/09/01	0	0.00	8	27.08	27.15	-8	3,490	-0.23%
2021/08/31	0	0.00	8	26.03	27.15	-8	3,446	-0.23%
2021/08/30	13	26.65	8	26.36	26.60	5	3,386	0.15%
2021/08/27	15	25.21	13	25.32	25.35	2	3,222	0.06%
2021/08/26	1	24.35	20	24.15	24.20	-19	3,119	-0.61%
2021/08/25	2	23.78	1	23.75	23.85	1	3,083	0.03%
2021/08/24	2.1	22.80	0	0.00	22.75	2.1	3,037	0.07%
2021/08/20	0	0.00	30	21.80	22.30	-30	3,024	-0.99%
2021/08/19	2.1	22.46	0	0.00	22.30	2.1	3,015	0.07%
2021/08/17	1	23.00	19	23.05	22.65	-18	2,993	-0.60%
2021/08/16	2	24.08	20	24.18	23.90	-18	2,965	-0.61%
2021/08/13	5	24.50	0	0.00	25.05	5	2,944	0.17%
2021/08/12	0	0.00	20	24.28	24.90	-20	2,906	-0.69%
2021/08/11	72	23.95	157	24.16	24.00	-85	2,896	-2.93%	大賣/
2021/08/10	74	27.14	160	27.47	25.35	-86	2,843	-3.02%	大賣/
2021/08/09	86.3	28.26	0	0.00	28.15	86.3	2,685	3.21%
2021/08/06	12	27.98	23	28.01	28.15	-11	2,582	-0.43%
2021/08/05	27	27.71	4	27.59	27.30	23	2,479	0.93%
2021/08/04	78	28.78	35	28.33	27.60	43	2,477	1.74%
2021/08/03	112	27.70	95	27.73	28.15	17	2,420	0.70%	大買/
2021/08/02	256	27.76	134	27.86	28.10	122	2,336	5.22%	大買/大賣/鉅額交易
2021/07/30	45	26.34	9	26.49	26.90	36	2,006	1.79%
2021/07/29	25	24.54	0	0.00	25.10	25	1,825	1.37%
2021/07/28	1	23.75	0	0.00	23.70	1	1,765	0.06%
2021/07/26	1	24.60	0	0.00	24.70	1	1,775	0.06%
2021/07/23	4	25.18	0	0.00	25.20	4	1,739	0.23%
2021/07/22	2	23.70	0	0.00	23.30	2	1,567	0.13%
2021/07/21	2	24.15	0	0.00	23.35	2	1,577	0.13%
2021/07/20	2	24.25	0	0.00	24.15	2	1,581	0.13%
2021/07/19	2	24.40	0	0.00	24.85	2	1,566	0.13%
2021/07/08	0	0.00	15	22.43	22.35	-15	1,470	-1.02%
2021/07/05	0	0.00	6	22.90	22.85	-6	1,615	-0.37%
2021/05/13	0	0.00	2	20.55	21.60	-2	3,245	-0.06%
2021/05/06	1	24.50	2	24.30	24.65	-1	3,831	-0.03%
2021/05/03	3	26.62	0	0.00	26.20	3	3,880	0.08%
2021/04/28	1	27.00	0	0.00	27.00	1	3,913	0.03%
2021/04/27	0	0.00	9	26.85	27.30	-9	3,979	-0.23%
2021/04/23	0	0.00	3	26.30	26.60	-3	4,347	-0.07%
2021/04/22	5	26.50	4	27.13	26.50	1	4,470	0.02%
2021/04/21	1	27.40	1	28.00	27.35	0	4,492	0.00%
2021/04/20	0	0.00	1	27.50	27.40	-1	4,600	-0.02%
2021/04/16	2	27.85	1	28.40	27.85	1	4,641	0.02%
2021/04/15	0	0.00	1	28.00	27.95	-1	4,640	-0.02%
2021/04/14	2	27.40	0	0.00	28.00	2	4,652	0.04%
2021/04/12	4	29.05	8	28.67	28.60	-4	4,695	-0.09%
2021/04/09	5	29.05	3	29.03	29.00	2	4,678	0.04%
2021/04/08	21	28.88	10	28.41	28.85	11	4,623	0.24%
2021/04/07	5	27.92	8	27.93	28.05	-3	4,576	-0.07%
2021/04/06	0	0.00	4	27.60	27.55	-4	4,543	-0.09%
2021/04/01	1	26.95	0	0.00	26.90	1	4,543	0.02%
2021/03/31	2	26.95	0.3	27.00	27.20	1.7	4,545	0.04%
2021/03/30	11	27.70	0	0.00	27.40	11	4,525	0.24%
2021/03/29	7	27.65	4	27.83	27.70	3	4,484	0.07%
2021/03/26	2.3	27.20	5	27.26	27.55	-2.7	4,486	-0.06%
2021/03/25	4	27.20	2	27.40	27.35	2	4,500	0.04%
2021/03/24	2	26.90	0	0.00	27.05	2	4,528	0.04%
2021/03/23	1	27.15	14	27.32	27.10	-13	4,538	-0.29%
2021/03/22	5	28.50	1	28.75	28.45	4	4,594	0.09%
2021/03/19	1	28.40	2	28.60	28.25	-1	4,500	-0.02%
2021/03/18	7	28.12	5	28.70	28.35	2	4,466	0.04%
2021/03/17	6	28.04	0	0.00	27.90	6	4,447	0.13%
2021/03/16	3	27.88	5	27.95	28.25	-2	4,543	-0.04%
2021/03/15	5	27.85	1	28.00	27.85	4	4,656	0.09%
2021/03/12	2	27.05	5	27.05	27.10	-3	4,636	-0.06%
2021/03/11	3	26.80	2	26.85	26.95	1	4,675	0.02%
2021/03/10	7	26.44	3	26.45	26.50	4	4,708	0.08%
2021/03/09	1	26.30	0	0.00	26.20	1	4,746	0.02%
2021/03/08	1	27.20	1	27.45	27.00	0	4,793	0.00%
2021/03/05	7	27.21	4	27.03	27.60	3	4,795	0.06%
2021/03/04	2	25.90	0	0.00	26.75	2	4,666	0.04%
2021/03/03	1	25.80	0	0.00	25.90	1	4,671	0.02%
2021/03/02	5	26.48	0	0.00	25.95	5	4,758	0.11%
2021/02/26	1	25.80	0	0.00	25.95	1	5,021	0.02%
2021/02/18	0	0.00	1	24.75	25.50	-1	6,045	-0.02%
2021/02/17	1	23.50	0	0.00	24.25	1	6,075	0.02%
2021/02/02	0	0.00	6	22.75	23.60	-6	6,271	-0.10%
2021/02/01	22	24.00	22	23.79	22.50	0	6,330	0.00%
2021/01/28	11	24.23	4	23.98	23.55	7	6,283	0.11%
2021/01/20	3	24.10	0	0.00	23.50	3	7,039	0.04%
2021/01/12	0	0.00	2	27.70	27.25	-2	7,628	-0.03%
2021/01/06	1	28.60	1	30.10	29.15	0	8,239	0.00%
2021/01/04	0	0.00	1	30.30	30.50	-1	8,670	-0.01%
2020/12/31	1	30.00	1	29.85	30.15	0	8,758	0.00%
2020/12/30	0	0.00	1	30.00	30.05	-1	8,843	-0.01%
2020/12/16	0	0.00	1	30.30	30.15	-1	11,178	-0.01%
2020/12/08	1	29.05	0	0.00	29.00	1	11,434	0.01%
2020/12/07	0	0.00	4	29.00	28.90	-4	11,492	-0.03%
2020/12/04	1	28.75	0	0.00	28.60	1	11,589	0.01%
2020/12/03	4	28.73	1	28.80	28.80	3	11,760	0.03%
2020/12/02	0	0.00	2	28.65	28.45	-2	11,930	-0.02%
2020/12/01	2	29.35	1	28.95	29.35	1	12,367	0.01%
2020/11/30	0	0.00	117	28.78	28.60	-117	12,822	-0.91%	大賣/鉅額交易
2020/11/27	0	0.00	5	28.81	29.15	-5	13,012	-0.04%
2020/11/26	1	29.85	0	0.00	29.45	1	13,112	0.01%
2020/11/25	2	29.83	0	0.00	29.40	2	13,214	0.02%
2020/11/24	0	0.00	4	30.60	30.50	-4	13,074	-0.03%
2020/11/23	1	30.85	1	30.65	30.80	0	13,164	0.00%
2020/11/20	6	31.22	2	31.03	30.80	4	13,861	0.03%
2020/11/19	6	30.82	10	31.13	31.00	-4	13,900	-0.03%
2020/11/18	84	34.55	33	33.02	32.55	51	13,522	0.38%
2020/11/17	19	36.60	11	36.30	36.15	8	13,395	0.06%
2020/11/16	1	36.10	1	36.90	36.80	0	13,678	0.00%
2020/11/13	5	36.55	9	36.60	36.50	-4	13,837	-0.03%
2020/11/12	24	36.26	0	0.00	36.15	24	14,144	0.17%
2020/11/11	6	36.33	2	36.50	36.90	4	14,467	0.03%
2020/11/10	4	36.65	1	36.60	36.15	3	14,618	0.02%
2020/11/09	3	36.83	12	36.81	37.25	-9	14,931	-0.06%
2020/11/06	12	36.08	10	36.10	36.15	2	15,233	0.01%
2020/11/05	9	37.22	10	37.23	36.75	-1	15,914	-0.01%
2020/11/04	1	37.00	0	0.00	36.80	1	15,893	0.01%
2020/11/02	11	36.17	12	36.73	36.10	-1	16,099	-0.01%
2020/10/30	10	37.47	8	37.85	36.55	2	16,172	0.01%
2020/10/29	10	37.25	13	37.28	37.95	-3	16,032	-0.02%
2020/10/28	5	36.70	18	37.04	37.05	-13	15,940	-0.08%
2020/10/27	8	36.38	95	36.11	36.85	-87	15,541	-0.56%
2020/10/26	48	36.16	48	36.36	36.30	0	15,581	0.00%
2020/10/23	15	35.02	18	35.14	36.00	-3	15,291	-0.02%
2020/10/22	136	33.69	22	32.95	33.00	114	14,867	0.77%	大買/鉅額交易
2020/10/21	0	0.00	7	32.46	33.00	-7	14,600	-0.05%
2020/10/20	27	32.24	4	32.40	32.40	23	14,543	0.16%
2020/10/19	1	33.05	1	32.50	32.65	0	14,460	0.00%
2020/10/16	2	32.03	1	33.45	33.15	1	14,423	0.01%
2020/10/15	6	32.80	1	33.00	33.15	5	14,187	0.04%
2020/10/14	15	32.61	12	32.39	32.30	3	14,049	0.02%
2020/10/13	6	32.31	0	0.00	31.75	6	13,853	0.04%
2020/10/12	11	30.93	17	30.57	32.20	-6	13,665	-0.04%
2020/10/08	9	30.13	5	30.40	30.00	4	13,393	0.03%
2020/10/07	1	30.15	2	30.23	30.00	-1	13,332	-0.01%
2020/10/06	13	30.07	14	29.87	29.90	-1	13,297	-0.01%
2020/10/05	3	29.73	5	29.18	29.60	-2	13,095	-0.02%
2020/09/30	0	0.00	8	28.24	28.30	-8	13,009	-0.06%
2020/09/29	3	27.57	1	27.60	27.60	2	12,981	0.02%
2020/09/28	6	27.86	7	27.59	28.15	-1	13,018	-0.01%
2020/09/25	18	28.27	2	30.60	27.15	16	12,999	0.12%
2020/09/24	4	27.79	0	0.00	29.00	4	11,943	0.03%
2020/09/23	3	28.45	2	28.40	28.20	1	11,760	0.01%
2020/09/22	3	26.95	4	27.28	27.95	-1	11,712	-0.01%
2020/09/21	3	28.00	0	0.00	27.80	3	11,732	0.03%
2020/09/18	2	28.05	0	0.00	28.20	2	11,688	0.02%
2020/09/17	0	0.00	2	27.45	28.10	-2	11,712	-0.02%
2020/09/16	0	0.00	1	26.70	26.80	-1	11,571	-0.01%
2020/09/15	0	0.00	3	27.13	26.50	-3	11,517	-0.03%
2020/09/14	2	25.73	0	0.00	26.15	2	11,405	0.02%
2020/09/11	0	0.00	23	26.53	26.00	-23	11,235	-0.20%
2020/09/10	1	27.00	0	0.00	26.90	1	11,123	0.01%
2020/09/09	0	0.00	5	27.20	27.50	-5	11,045	-0.05%
2020/09/08	1	27.50	0	0.00	27.10	1	10,906	0.01%
2020/09/07	5	28.94	0	0.00	28.70	5	10,716	0.05%
2020/09/04	28	28.84	73	28.88	29.60	-45	10,534	-0.43%
2020/09/03	6	29.05	56	29.01	29.00	-50	10,036	-0.50%
2020/09/02	102	28.34	1	27.40	28.00	101	9,499	1.06%	大買/鉅額交易
2020/08/31	0	0.00	2	27.08	27.20	-2	9,337	-0.02%
2020/08/28	3	25.60	3	26.15	26.50	0	9,153	0.00%
2020/08/27	0	0.00	1	25.50	25.75	-1	9,005	-0.01%
2020/08/26	30	26.46	22	26.32	25.75	8	8,866	0.09%
2020/08/25	0	0.00	8	25.54	26.05	-8	8,134	-0.10%
2020/08/24	3	23.55	0	0.00	23.70	3	8,044	0.04%
2020/08/21	3	23.87	3	24.20	23.50	0	7,980	0.00%
2020/08/20	33	24.25	6	24.20	23.40	27	7,820	0.35%
2020/08/19	0	0.00	6	25.90	25.90	-6	7,567	-0.08%
2020/08/18	4	25.55	30	25.73	25.80	-26	7,345	-0.35%
2020/08/17	10	25.15	1	25.10	25.10	9	7,016	0.13%
2020/08/14	1	24.60	25.3	24.00	24.15	-24.3	6,639	-0.37%
2020/08/13	28	24.23	7	23.95	23.85	21	6,448	0.33%
2020/08/12	26	22.93	9	23.31	24.00	17	6,039	0.28%
2020/08/11	49	23.56	46	23.03	21.90	3	5,662	0.05%
2020/08/10	5	22.56	0	0.00	22.85	5	4,937	0.10%
2020/08/07	15	19.83	11	20.15	20.80	4	4,861	0.08%
2020/08/06	0	0.00	2	19.30	19.35	-2	4,793	-0.04%
2020/08/05	2	19.80	3	19.20	19.30	-1	4,725	-0.02%
2020/08/03	0	0.00	1	18.25	18.30	-1	4,731	-0.02%
2020/07/30	0	0.00	1	18.00	17.95	-1	4,948	-0.02%
2020/07/28	0	0.00	11	16.19	16.25	-11	4,737	-0.23%
2020/07/24	0	0.00	10	16.35	16.65	-10	4,754	-0.21%
2020/07/22	1	16.55	0	0.00	16.70	1	4,742	0.02%
2020/07/21	0	0.00	2	15.75	15.75	-2	4,643	-0.04%
2020/07/20	2	15.80	5	15.55	15.75	-3	4,638	-0.06%
2020/07/16	1	15.75	0	0.00	16.10	1	4,610	0.02%
2020/07/15	1	15.90	0	0.00	15.70	1	4,578	0.02%
2020/07/13	12	16.12	15	16.35	16.35	-3	4,586	-0.07%
2020/07/09	6	18.66	0	0.00	18.65	6	4,420	0.14%
2020/07/07	6	19.03	0	0.00	18.95	6	4,145	0.14%
2020/07/06	6	19.37	0	0.00	19.40	6	4,033	0.15%
2020/07/03	0	0.00	5	18.90	18.80	-5	3,932	-0.13%
2020/07/01	0	0.00	10	18.15	18.10	-10	3,798	-0.26%
2020/06/30	10	18.05	11	18.05	18.05	-1	3,765	-0.03%
2020/06/29	4	17.70	14	17.54	17.80	-10	3,688	-0.27%
2020/06/24	20	17.70	10	17.68	17.65	10	3,654	0.27%
2020/06/16	10	17.10	0	0.00	17.10	10	3,666	0.27%
2020/06/12	1	16.75	11	16.70	16.70	-10	3,732	-0.27%
2020/06/11	0	0.00	30	16.98	16.85	-30	3,736	-0.80%
2020/06/10	3	17.45	0	0.00	17.35	3	3,742	0.08%
2020/06/09	0	0.00	8	17.65	17.55	-8	3,811	-0.21%
2020/06/08	4	18.00	3	17.80	17.85	1	3,848	0.03%
2020/06/05	5	17.58	48	17.54	17.55	-43	3,677	-1.17%
2020/06/03	6	17.45	1	17.35	17.45	5	3,717	0.13%
2020/06/01	0	0.00	1	17.35	17.30	-1	3,836	-0.03%
2020/05/29	41	17.46	4	17.45	17.35	37	3,982	0.93%
2020/05/26	0	0.00	4	17.58	17.20	-4	3,978	-0.10%
2020/05/22	0	0.00	11	16.80	16.80	-11	3,909	-0.28%
2020/05/21	11	16.85	0	0.00	16.85	11	3,920	0.28%
2020/05/18	0	0.00	2	17.00	16.85	-2	4,128	-0.05%
2020/05/14	2	17.20	7	17.14	17.05	-5	4,336	-0.12%
2020/05/13	2	17.25	2	17.30	17.35	0	4,454	0.00%
2020/05/12	17	16.79	2	16.73	16.75	15	4,257	0.35%
2020/05/11	33	17.75	0	0.00	17.50	33	4,161	0.79%
2020/05/08	1	17.20	0	0.00	17.30	1	3,963	0.03%
2020/05/07	51	17.05	54	17.25	17.40	-3	3,873	-0.08%
2020/05/06	20	16.90	0	0.00	16.95	20	3,715	0.54%
2020/04/29	0	0.00	11	15.80	15.35	-11	3,549	-0.31%
2020/04/28	11	15.25	0	0.00	15.50	11	3,573	0.31%
2020/04/15	0	0.00	42	14.76	14.75	-42	4,016	-1.05%
2020/04/14	0	0.00	7	14.75	14.55	-7	4,053	-0.17%
2020/04/09	28	14.50	0	0.00	14.50	28	4,200	0.67%
2020/04/08	4	14.30	0	0.00	14.50	4	4,304	0.09%
2020/04/07	17	14.58	0	0.00	14.60	17	4,325	0.39%
2020/03/24	0	0.00	8	13.95	14.00	-8	4,310	-0.19%
2020/03/17	0	0.00	1	14.40	14.40	-1	4,038	-0.02%
2020/03/13	1	13.80	15	13.68	14.10	-14	3,956	-0.35%
2020/03/12	0	0.00	15	15.15	15.15	-15	3,859	-0.39%
2020/03/09	1	16.80	2	16.95	15.95	-1	3,708	-0.03%
2020/03/04	3	16.10	0.3	16.90	17.00	2.7	3,478	0.08%
2020/03/03	1	16.15	0	0.00	16.10	1	3,298	0.03%
2020/03/02	0	0.00	10	15.60	15.90	-10	3,272	-0.31%
2020/02/27	15	16.26	0	0.00	15.75	15	3,226	0.46%
2020/02/25	0	0.00	2	16.63	16.80	-2	3,109	-0.06%
2020/02/24	9	16.55	9	16.80	16.70	0	3,081	0.00%
2020/02/21	9	17.17	0	0.00	16.90	9	3,048	0.30%
2020/02/20	14	17.59	15	17.56	17.50	-1	2,987	-0.03%
2020/02/19	4	16.86	6	16.90	17.10	-2	2,859	-0.07%
2020/02/18	0	0.00	1	17.20	17.20	-1	2,789	-0.04%
2020/02/17	6	17.30	0	0.00	17.20	6	2,656	0.23%
2020/02/14	0	0.00	3	16.00	16.75	-3	2,508	-0.12%
2020/02/06	0	0.00	5	16.05	15.95	-5	2,732	-0.18%
2020/01/31	3	15.68	0	0.00	15.70	3	2,627	0.11%
2020/01/30	1	15.45	0	0.00	15.45	1	2,585	0.04%
2020/01/20	0	0.00	3	17.15	17.15	-3	2,514	-0.12%
2020/01/17	10	17.05	0	0.00	16.95	10	2,533	0.39%
2020/01/14	0	0.00	5	16.60	16.55	-5	2,432	-0.21%
2020/01/13	0	0.00	1	16.70	16.75	-1	2,436	-0.04%
2020/01/09	5	16.10	10	16.00	16.00	-5	2,221	-0.23%
2020/01/08	7	15.84	0	0.00	15.90	7	2,195	0.32%
2020/01/07	3	15.92	0	0.00	16.05	3	2,187	0.14%
2019/12/30	5	15.80	0	0.00	15.85	5	1,928	0.26%
2019/12/18	1	14.80	0	0.00	14.85	1	1,835	0.05%
2019/12/17	1	14.85	0	0.00	14.85	1	1,851	0.05%
2019/12/10	0	0.00	10	14.75	14.95	-10	2,150	-0.46%
2019/12/02	1	14.80	0	0.00	14.70	1	2,406	0.04%
2019/11/21	10	14.85	0	0.00	14.85	10	2,911	0.34%
2019/11/07	0	0.00	33	15.90	15.70	-33	4,215	-0.78%
2019/11/06	11	16.03	0	0.00	16.20	11	4,152	0.26%
2019/11/05	2	16.25	1	16.50	16.25	1	4,060	0.02%
2019/10/29	0	0.00	11	15.61	15.45	-11	3,797	-0.29%
2019/10/28	1	15.70	1	15.80	15.70	0	3,788	0.00%
2019/10/25	1	15.85	0	0.00	15.75	1	3,786	0.03%
2019/10/23	10	15.75	0	0.00	15.50	10	3,829	0.26%
2019/10/17	1	15.85	0	0.00	15.65	1	3,808	0.03%
2019/10/16	30	15.50	0	0.00	15.50	30	3,779	0.79%
2019/10/07	0	0.00	5	14.60	14.90	-5	3,668	-0.14%
2019/09/11	0	0.00	1	15.50	15.65	-1	3,524	-0.03%
2019/09/03	0	0.00	1	15.60	15.70	-1	3,401	-0.03%
2019/08/30	2	15.85	2	15.95	15.70	0	3,278	0.00%
2019/08/22	1	16.20	8	16.09	15.90	-7	2,778	-0.25%
2019/08/21	2	15.85	6	15.85	15.85	-4	2,167	-0.18%
2019/08/20	11	14.61	0	0.00	14.45	11	1,913	0.57%
2019/08/14	1	14.15	0	0.00	13.85	1	1,672	0.06%
2019/08/13	0	0.00	3	14.50	14.90	-3	1,569	-0.19%
2019/08/07	0	0.00	0	13.90	13.90	0	1,548	0.00%
2019/07/31	1	14.15	0	0.00	14.05	1	1,798	0.06%
2019/07/29	0	0.00	3	14.20	14.25	-3	1,810	-0.17%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/17	2	15.23	0	0.00	15.15	2	1,905	0.10%
2019/07/10	1	14.95	0	0.00	14.95	1	2,385	0.04%
2019/07/05	3	15.63	0	0.00	15.65	3	3,035	0.10%
2019/07/04	0	0.00	1	15.65	15.70	-1	2,984	-0.03%
2019/06/18	0	0.00	1	14.50	14.55	-1	3,162	-0.03%
2019/06/17	3	15.05	3	15.00	14.75	0	3,152	0.00%
2019/06/13	3	14.80	1	14.70	14.90	2	3,134	0.06%
2019/05/31	0	0.00	2	14.20	14.25	-2	2,999	-0.07%
2019/05/30	3	14.18	0	0.00	14.10	3	2,993	0.10%
2019/05/09	0	0.00	5	14.90	14.65	-5	2,620	-0.19%
2019/05/08	5	14.75	0	0.00	14.95	5	2,536	0.20%
2019/05/07	0	0.00	5	14.04	13.95	-5	2,451	-0.20%
2019/04/29	2	14.10	33	14.04	14.05	-31	2,312	-1.34%
2019/04/25	0	0.00	2	14.40	14.40	-2	2,273	-0.09%
2019/04/24	10	14.06	0	0.00	14.10	10	2,216	0.45%
2019/04/23	21	15.17	0	0.00	14.45	21	2,161	0.97%
2019/04/22	14	16.00	18	15.99	15.95	-4	2,000	-0.20%
2019/04/19	30	16.24	24	16.14	16.20	6	1,943	0.31%
2019/04/17	0	0.00	2	15.15	14.90	-2	1,679	-0.12%
2019/04/16	0	0.00	6	15.19	14.90	-6	1,600	-0.37%
2019/04/15	1	15.10	0	0.00	15.10	1	1,442	0.07%
2019/04/12	5	13.80	8	13.49	14.15	-3	1,168	-0.26%
2019/04/11	6	13.00	0	0.00	13.00	6	910	0.66%
2019/03/29	0	0.00	1	11.65	11.75	-1	577	-0.17%
2018/07/03	0	0.00	1	10.90	10.80	-1	743	-0.13%
2018/02/08	0	0.00	4	10.60	10.60	-4	2,324	-0.17%
2018/01/29	1	12.45	0	0.00	12.45	1	2,310	0.04%
2018/01/22	0	0.00	2	12.25	12.30	-2	2,236	-0.09%
2018/01/03	0	0.00	1	12.90	12.65	-1	2,193	-0.05%