廣宇 (2328)-元大-崇德券商分點個股進出

台股 » 個股 » 廣宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣宇

(2328)

可現股當沖

股價
40.85
漲跌
▼1.05
漲幅
-2.51%
成交量
38,037張
產業
上市電子零組件類股
695人加入追蹤

立即追蹤
本地時間:14:30(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

廣宇 (2328)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/06/05	18.2	40.73	44	40.96	41.90	-25.8	8,267	-0.31%
2024/06/04	23.1	39.89	12	39.91	39.50	11.1	7,684	0.14%
2024/06/03	18	39.50	61	40.00	40.00	-43	7,305	-0.59%
2024/05/31	33	39.63	13.1	39.51	38.90	19.9	6,993	0.28%
2024/05/30	58.2	38.64	8.2	38.85	38.95	50	6,448	0.77%
2024/05/29	40	39.43	44.1	39.77	40.15	-4.1	5,974	-0.07%
2024/05/28	5	37.62	9.1	37.53	37.25	-4.1	5,036	-0.08%
2024/05/27	0	0.00	5	36.31	36.05	-5	4,790	-0.10%
2024/05/23	0	0.00	1	35.15	35.20	-1	4,650	-0.02%
2024/05/22	2	35.58	0	0.00	35.40	2	4,628	0.04%
2024/05/16	5	35.00	0	0.00	34.85	5	4,580	0.11%
2024/05/15	0.1	35.00	0	0.00	34.75	0.1	4,565	0.00%
2024/05/14	1	35.50	0	0.00	35.45	1	4,549	0.02%
2024/05/13	0	0.00	3	35.42	35.45	-3	4,513	-0.07%
2024/05/10	1	35.30	2	35.35	35.30	-1	4,491	-0.02%
2024/05/09	36	35.96	2	36.23	35.65	34	4,461	0.76%
2024/05/08	2	35.95	5	35.75	36.30	-3	4,386	-0.07%
2024/05/07	6	34.96	5	35.42	35.15	1	4,186	0.02%
2024/05/06	13	35.85	19	35.52	36.05	-6	4,090	-0.15%
2024/05/03	0	0.00	5	34.25	34.00	-5	3,857	-0.13%
2024/05/02	0	34.65	0	0.00	34.55	0	3,843	0.00%
2024/04/30	2	35.15	0	0.00	34.30	2	3,824	0.05%
2024/04/29	2	34.20	2	34.00	34.40	0	3,793	0.00%
2024/04/26	0	0.00	9	33.70	33.70	-9	3,776	-0.24%
2024/04/22	1	32.50	0	0.00	32.40	1	3,732	0.03%
2024/04/19	0	0.00	2	33.00	32.65	-2	3,715	-0.05%
2024/04/18	3	33.48	0	0.00	33.60	3	3,676	0.08%
2024/04/17	0	0.00	1	33.15	33.10	-1	3,660	-0.03%
2024/04/16	2	33.20	2	33.15	32.90	0	3,658	0.00%
2024/04/15	1	34.00	0	0.00	34.00	1	3,609	0.03%
2024/04/12	1	34.60	2	34.70	34.50	-1	3,600	-0.03%
2024/04/11	3	34.70	4	34.50	34.55	-1	3,583	-0.03%
2024/04/10	1	35.10	1	35.25	35.15	0	3,564	0.00%
2024/04/09	6	35.16	0	0.00	34.95	6	3,535	0.17%
2024/04/08	0	0.00	0	35.25	35.10	0	3,504	0.00%
2024/04/03	5	35.30	2	35.48	35.50	3	3,464	0.09%
2024/04/02	1	35.75	4	35.80	36.10	-3	3,414	-0.09%
2024/04/01	2	36.20	3	36.37	35.75	-1	3,350	-0.03%
2024/03/29	19	37.08	6	36.82	36.20	13	3,217	0.40%
2024/03/28	33.1	38.26	35.1	38.22	38.25	-2	2,879	-0.07%
2024/03/27	20	34.79	23	34.47	35.15	-3	1,874	-0.16%
2024/03/26	0	0.00	41	33.73	33.25	-41	1,737	-2.36%
2024/03/22	2	34.35	2	34.35	34.25	0	1,725	0.00%
2024/03/21	1	33.80	1	33.95	34.10	0	1,699	0.00%
2024/03/20	18	33.95	0	0.00	33.80	18	1,682	1.07%
2024/03/19	8	33.91	1	34.15	34.10	7	1,652	0.42%
2024/03/15	7	34.07	4	34.29	34.10	3	1,551	0.19%
2024/03/14	8	32.81	0	0.00	32.75	8	1,379	0.58%
2024/03/13	4	33.38	18	32.89	32.80	-14	1,373	-1.02%
2024/03/12	1	33.50	1	33.00	33.50	0	1,314	0.00%
2024/03/11	15	30.72	1	30.90	31.50	14	1,191	1.17%
2024/03/08	1	30.45	7	31.04	30.45	-6	1,169	-0.51%
2024/03/06	0	0.00	1	32.85	32.75	-1	1,081	-0.09%
2024/03/01	0	0.00	2	32.65	32.75	-2	1,074	-0.19%
2024/02/27	0	0.00	2	33.25	33.10	-2	1,061	-0.19%
2024/02/26	0.1	33.30	0	0.00	33.30	0.1	1,059	0.01%
2024/02/23	0	0.00	2	33.20	33.00	-2	1,068	-0.19%
2024/02/22	6	33.70	1	33.50	33.35	5	1,064	0.47%
2024/02/20	2	33.12	0	0.00	32.75	2	1,052	0.19%
2024/02/19	0	32.70	0	0.00	33.25	0	1,050	0.00%
2024/02/15	3	32.15	0.1	32.20	32.15	2.9	1,063	0.27%
2024/02/05	1	33.05	0	0.00	33.05	1	1,035	0.10%
2024/01/31	1	33.15	11	33.45	33.15	-10	1,047	-0.95%
2024/01/25	1	33.75	0	0.00	33.70	1	1,060	0.09%
2024/01/24	2	33.95	0	0.00	33.80	2	1,065	0.19%
2024/01/19	1	33.35	1	33.20	33.30	0	1,115	0.00%
2024/01/17	1	33.00	0	0.00	32.90	1	1,139	0.09%
2024/01/16	0	0.00	1	33.65	33.65	-1	1,132	-0.09%
2024/01/15	1	34.15	0	0.00	34.10	1	1,140	0.09%
2024/01/12	1	33.80	0	0.00	33.85	1	1,156	0.09%
2024/01/09	0	0.00	3.1	34.03	34.00	-3.1	1,254	-0.24%
2024/01/08	1.1	34.10	0	0.00	34.05	1.1	1,263	0.08%
2024/01/04	1	34.45	0	0.00	34.50	1	1,269	0.08%
2024/01/03	5	35.05	0	0.00	34.95	5	1,263	0.40%
2024/01/02	5	35.40	0	0.00	35.35	5	1,257	0.40%
2023/12/29	4	35.49	0	0.00	35.45	4	1,251	0.32%
2023/12/28	2	35.30	15	35.24	35.30	-13	1,241	-1.05%
2023/12/27	0	0.00	7	35.10	35.05	-7	1,234	-0.57%
2023/12/26	3	35.25	8	35.16	35.20	-5	1,232	-0.41%
2023/12/25	0	0.00	1	34.65	34.80	-1	1,231	-0.08%
2023/12/22	0	0.00	2	34.83	34.65	-2	1,236	-0.16%
2023/12/15	1	35.35	1	35.45	35.35	0	1,217	0.00%
2023/12/11	2	34.68	0	0.00	34.55	2	1,254	0.16%
2023/12/06	0	0.00	1	35.15	35.10	-1	1,267	-0.08%
2023/12/05	0	0.00	3	35.17	35.25	-3	1,288	-0.23%
2023/12/04	1	35.45	0	0.00	35.45	1	1,350	0.07%
2023/11/29	1	35.50	0	0.00	35.40	1	1,368	0.07%
2023/11/27	1	35.60	0	0.00	35.00	1	1,390	0.07%
2023/11/17	0	0.00	1	35.30	35.25	-1	1,526	-0.07%
2023/11/16	2	35.03	3	35.03	35.00	-1	1,543	-0.06%
2023/11/15	1	34.85	0	0.00	34.85	1	1,545	0.06%
2023/11/07	0	0.00	10	34.79	34.70	-10	1,720	-0.58%
2023/11/02	0	34.55	0	0.00	34.60	0	1,852	0.00%
2023/10/19	1	35.30	0	0.00	35.20	1	2,554	0.04%
2023/10/18	12	36.23	0	0.00	36.25	12	2,602	0.46%
2023/10/17	0	0.00	2	37.05	36.75	-2	2,628	-0.08%
2023/10/16	1	36.75	0	0.00	36.70	1	2,779	0.04%
2023/10/13	0	0.00	10	37.10	37.20	-10	3,110	-0.32%
2023/09/28	1	37.00	0	0.00	37.05	1	5,398	0.02%
2023/09/26	0	0.00	1	37.35	37.15	-1	5,482	-0.02%
2023/09/22	0	0.00	15	37.18	37.35	-15	5,530	-0.27%
2023/09/20	0	0.00	1	37.90	37.70	-1	5,549	-0.02%
2023/09/19	7	38.56	6	38.37	38.15	1	5,570	0.02%
2023/09/18	0	0.00	5	38.00	37.85	-5	5,564	-0.09%
2023/09/15	0	0.00	5	38.10	38.05	-5	5,593	-0.09%
2023/09/12	1	37.90	10	37.80	38.10	-9	5,682	-0.16%
2023/09/11	0	0.00	5	38.50	37.55	-5	5,720	-0.09%
2023/09/08	2	38.30	5	38.30	38.20	-3	5,757	-0.05%
2023/09/07	1	38.40	11	38.40	38.15	-10	5,846	-0.17%
2023/09/06	0	0.00	6	37.89	38.05	-6	5,933	-0.10%
2023/09/05	4	38.09	0	0.00	38.00	4	6,070	0.07%
2023/08/30	0	0.00	10	37.25	37.15	-10	6,446	-0.16%
2023/08/29	2	36.68	0	0.00	36.75	2	6,707	0.03%
2023/08/28	1	37.10	0	0.00	37.00	1	7,141	0.01%
2023/08/25	1	37.40	1	37.40	37.20	0	7,503	0.00%
2023/08/24	0	0.00	3	39.00	39.10	-3	7,541	-0.04%
2023/08/23	1	38.40	0	0.00	38.50	1	7,620	0.01%
2023/08/22	1	38.20	0	0.00	38.20	1	7,653	0.01%
2023/08/18	1	38.60	0	0.00	38.60	1	7,835	0.01%
2023/08/16	1	38.50	0	0.00	38.55	1	7,913	0.01%
2023/08/15	0	0.00	5	38.90	38.75	-5	7,918	-0.06%
2023/08/14	1.1	38.33	8	38.67	38.75	-7	7,887	-0.09%
2023/08/10	2	39.68	0	0.00	39.50	2	7,833	0.03%
2023/08/09	0.5	41.00	1	41.35	40.85	-0.5	7,749	-0.01%
2023/08/08	0	0.00	3	41.17	41.25	-3	7,732	-0.04%
2023/08/07	2	41.25	1	41.25	41.30	1	7,731	0.01%
2023/08/02	3	40.82	2	40.80	40.30	1	7,705	0.01%
2023/08/01	1	41.90	0	0.00	41.10	1	7,623	0.01%
2023/07/31	3	42.67	4	41.93	41.55	-1	7,579	-0.01%
2023/07/28	3	41.98	2	42.45	42.50	1	7,484	0.01%
2023/07/27	1	42.30	2	42.15	42.10	-1	7,439	-0.01%
2023/07/26	10	42.04	1	42.20	41.80	9	7,416	0.12%
2023/07/25	15	42.56	13	43.35	42.85	2	7,334	0.03%
2023/07/24	7	41.09	7	41.09	41.50	0	7,186	0.00%
2023/07/21	2	41.80	2	41.65	41.70	0	7,097	0.00%
2023/07/20	8	42.42	6	42.09	42.05	2	7,057	0.03%
2023/07/19	6	42.73	22	42.62	42.25	-16	6,992	-0.23%
2023/07/18	27	44.25	10	44.35	43.40	17	6,899	0.25%
2023/07/17	14.1	44.74	1	44.65	43.85	13.1	6,657	0.20%
2023/07/14	12	43.17	21.8	44.91	45.25	-9.8	6,534	-0.15%
2023/07/13	8	44.25	29	44.78	43.60	-21	6,009	-0.35%
2023/07/12	17	43.03	30	43.13	43.20	-13	5,372	-0.24%
2023/07/11	5	41.35	8	41.70	41.80	-3	4,898	-0.06%
2023/07/07	0	0.00	10	40.00	40.00	-10	4,765	-0.21%
2023/07/06	3	39.73	0	0.00	39.40	3	4,720	0.06%
2023/07/05	0	0.00	10	40.55	40.30	-10	4,691	-0.21%
2023/07/04	12.1	40.19	0	0.00	40.15	12.1	4,653	0.26%
2023/07/03	1	40.25	0	0.00	40.10	1	4,646	0.02%
2023/06/29	10	39.83	0	0.00	39.55	10	4,634	0.22%
2023/06/28	1.2	39.72	0	0.00	39.65	1.2	4,703	0.03%
2023/06/27	1	39.70	20	39.91	39.75	-19	4,702	-0.40%
2023/06/26	5	40.63	0	0.00	40.60	5	4,712	0.11%
2023/06/21	6	40.42	0	0.00	40.20	6	4,721	0.13%
2023/06/20	0	0.00	9	40.15	40.10	-9	4,704	-0.19%
2023/06/15	1	41.25	4	40.94	41.35	-3	4,630	-0.06%
2023/06/14	3	41.10	0	0.00	41.00	3	4,588	0.07%
2023/06/13	14	41.66	2	41.80	41.45	12	4,573	0.26%
2023/06/12	18	40.97	1	41.40	41.45	17	4,481	0.38%
2023/06/09	2	40.97	0	0.00	40.75	2	4,355	0.05%
2023/06/07	7	41.94	3	42.00	41.95	4	4,236	0.09%
2023/06/06	1	41.45	1	42.05	41.50	0	4,228	0.00%
2023/06/05	4	42.81	6	42.69	42.05	-2	4,259	-0.05%
2023/06/02	5	42.96	5	42.69	42.50	0	4,197	0.00%
2023/06/01	12	42.42	14	42.59	43.00	-2	3,960	-0.05%
2023/05/31	12	40.86	18	41.01	40.85	-6	3,515	-0.17%
2023/05/29	0	0.00	3	39.87	39.40	-3	3,186	-0.09%
2023/05/26	2	38.35	2	38.38	38.35	0	3,077	0.00%
2023/05/25	0	0.00	1	39.00	38.90	-1	3,052	-0.03%
2023/05/24	11	39.03	5	38.73	38.85	6	3,029	0.20%
2023/05/23	4	38.38	0	0.00	38.20	4	2,914	0.14%
2023/05/12	1	36.65	1	36.95	36.75	0	3,149	0.00%
2023/05/11	1	36.65	1	36.95	36.60	0	3,159	0.00%
2023/05/10	1	37.60	0	0.00	37.50	1	3,198	0.03%
2023/05/09	0	0.00	5	36.85	36.85	-5	3,241	-0.15%
2023/05/08	2	37.60	0	0.00	37.50	2	3,411	0.06%
2023/05/05	0	0.00	0	37.65	37.40	0	3,436	0.00%
2023/05/02	1	38.10	1	38.10	38.10	0	3,654	0.00%
2023/04/28	2	37.80	0	0.00	37.60	2	3,683	0.05%
2023/04/27	1	38.05	4	37.13	37.70	-3	3,673	-0.08%
2023/04/26	2	36.50	2	36.75	36.70	0	3,608	0.00%
2023/04/25	5	36.49	2	36.35	36.45	3	3,599	0.08%
2023/04/21	1	37.35	0	0.00	37.45	1	3,564	0.03%
2023/04/19	2	39.85	1	39.45	39.15	1	3,480	0.03%
2023/04/18	6	39.05	0	0.00	39.00	6	3,314	0.18%
2023/04/17	0	0.00	2	39.40	39.30	-2	3,323	-0.06%
2023/04/14	0	0.00	3	39.30	39.15	-3	3,351	-0.09%
2023/04/12	0	0.00	5	38.85	39.10	-5	3,290	-0.15%
2023/04/10	3	39.12	0	0.00	38.65	3	3,331	0.09%
2023/04/07	2	39.55	2	39.15	39.00	0	3,330	0.00%
2023/04/06	0	0.00	1	39.45	39.25	-1	3,325	-0.03%
2023/03/31	0	0.00	3	39.03	39.25	-3	3,322	-0.09%
2023/03/29	1	39.40	2	39.58	39.20	-1	3,353	-0.03%
2023/03/27	6	39.34	3.1	39.17	38.80	2.9	3,371	0.09%
2023/03/24	1	38.65	0	0.00	39.05	1	3,354	0.03%
2023/03/23	1	38.20	0	0.00	38.05	1	3,342	0.03%
2023/03/20	2	38.00	0	0.00	37.80	2	3,511	0.06%
2023/03/17	1	37.60	0	0.00	37.70	1	3,604	0.03%
2023/03/13	2	37.60	1.8	37.88	37.90	0.2	5,480	0.00%
2023/03/10	1.7	38.82	0	0.00	38.50	1.7	5,921	0.03%
2023/03/09	9.4	40.33	8	40.29	39.45	1.4	5,897	0.02%
2023/03/08	1	40.25	3	40.55	40.40	-2	5,843	-0.03%
2023/03/07	10	40.00	0	0.00	39.75	10	5,814	0.17%
2023/03/06	0.8	39.70	0	0.00	39.65	0.8	5,756	0.01%
2023/03/02	1	39.05	0	0.00	38.95	1	5,697	0.02%
2023/03/01	0	0.00	3	39.53	39.55	-3	5,660	-0.05%
2023/02/24	0	0.00	1	38.70	38.50	-1	5,568	-0.02%
2023/02/23	1	38.95	2	39.05	38.95	-1	5,553	-0.02%
2023/02/22	0.2	38.76	0	0.00	38.45	0.2	5,540	0.00%
2023/02/21	1	39.85	6	39.48	39.20	-5	5,517	-0.09%
2023/02/20	1	39.85	1	39.75	39.65	0	5,496	0.00%
2023/02/16	4	39.46	2	39.65	39.65	2	5,467	0.04%
2023/02/15	2	39.30	3	39.20	39.20	-1	5,399	-0.02%
2023/02/13	3	38.90	0	0.00	38.60	3	5,329	0.06%
2023/02/10	5	39.29	9	39.53	39.15	-4	5,303	-0.08%
2023/02/08	9.2	38.85	2	38.65	38.90	7.2	5,155	0.14%
2023/02/07	15	39.12	4	39.25	39.15	11	5,094	0.22%
2023/02/06	3	39.60	1	39.45	39.85	2	5,039	0.04%
2023/02/03	5	39.35	0	0.00	38.60	5	4,859	0.10%
2023/02/02	0	0.00	4	39.14	39.15	-4	4,833	-0.08%
2023/02/01	2	39.05	0	0.00	39.05	2	4,801	0.04%
2023/01/31	6	38.27	6	37.99	38.55	0	4,738	0.00%
2023/01/30	1	37.20	0	0.00	36.85	1	4,642	0.02%
2023/01/16	1	36.10	4	36.03	36.05	-3	4,730	-0.06%
2023/01/10	2	37.25	0	0.00	37.25	2	4,767	0.04%
2023/01/09	1	37.50	5	37.45	37.45	-4	4,774	-0.08%
2023/01/05	8	38.63	5	38.64	38.05	3	4,724	0.06%
2023/01/04	1	38.80	1	38.75	38.75	0	4,697	0.00%
2022/12/29	0	0.00	1	36.90	37.30	-1	4,668	-0.02%
2022/12/28	6.1	37.83	1	37.90	37.45	5.1	4,667	0.11%
2022/12/27	0	0.00	1	38.65	38.65	-1	4,639	-0.02%
2022/12/23	5	37.55	1	37.65	37.65	4	4,629	0.09%
2022/12/22	0	0.00	1	38.55	38.30	-1	4,640	-0.02%
2022/12/21	1	38.40	0	0.00	37.95	1	4,630	0.02%
2022/12/20	1	37.30	6	37.98	37.55	-5	4,598	-0.11%
2022/12/19	0	0.00	1	38.35	38.40	-1	4,550	-0.02%
2022/12/16	2	38.03	0	0.00	38.05	2	4,502	0.04%
2022/12/13	6.1	38.67	0	0.00	38.30	6.1	4,379	0.14%
2022/12/12	1	39.60	1	39.50	39.50	0	4,315	0.00%
2022/12/08	5	39.87	1	39.35	39.15	4	4,114	0.10%
2022/12/07	11.2	39.93	25	39.62	38.50	-13.8	3,854	-0.36%
2022/12/06	12	41.11	19	41.07	40.75	-7	3,507	-0.20%
2022/12/05	29.1	40.82	23	41.09	41.15	6.1	3,187	0.19%
2022/12/02	8	38.73	20	39.67	39.75	-12	2,169	-0.55%
2022/12/01	1	36.10	0	0.00	36.15	1	1,683	0.06%
2022/11/30	0	0.00	4	35.63	35.65	-4	1,669	-0.24%
2022/11/29	2	35.40	3	35.28	35.65	-1	1,686	-0.06%
2022/11/16	4	33.80	0	0.00	33.90	4	1,701	0.24%
2022/11/15	0	0.00	1	34.00	34.30	-1	1,691	-0.06%
2022/11/14	0	0.00	2	34.13	34.20	-2	1,694	-0.12%
2022/11/10	0	0.00	4	33.31	33.10	-4	1,715	-0.23%
2022/11/09	0	0.00	8	33.39	33.30	-8	1,724	-0.46%
2022/11/08	1	33.00	0	0.00	32.75	1	1,710	0.06%
2022/11/01	1	31.80	0	0.00	31.90	1	1,731	0.06%
2022/10/31	10	31.85	0	0.00	31.85	10	1,731	0.58%
2022/10/25	8	33.04	5	33.02	32.65	3	1,701	0.18%
2022/10/24	1	32.00	1	32.90	32.15	0	1,617	0.00%
2022/10/21	0	0.00	5	31.40	31.35	-5	1,585	-0.32%
2022/10/20	1	31.60	0	0.00	31.40	1	1,588	0.06%
2022/10/19	2	32.38	0	0.00	32.25	2	1,571	0.13%
2022/10/18	0	0.00	10	33.30	33.10	-10	1,563	-0.64%
2022/10/14	1	33.55	5	33.44	33.50	-4	1,552	-0.26%
2022/10/13	9	32.78	0	0.00	31.60	9	1,544	0.58%
2022/10/11	0	0.00	0	33.70	33.25	0	1,533	0.00%
2022/10/07	0	0.00	2	34.45	34.40	-2	1,544	-0.13%
2022/10/06	10	34.15	0	0.00	34.25	10	1,565	0.64%
2022/10/05	1	33.55	0	0.00	33.65	1	1,581	0.06%
2022/10/04	1	32.50	0	0.00	32.95	1	1,629	0.06%
2022/10/03	0	0.00	2	32.60	32.10	-2	1,628	-0.12%
2022/09/30	2	32.50	10	32.00	32.80	-8	1,648	-0.49%
2022/09/29	0	0.00	10	32.00	32.15	-10	1,648	-0.61%
2022/09/28	0	0.00	3	30.70	30.20	-3	1,632	-0.18%
2022/09/21	0	0.00	2	34.00	33.90	-2	1,735	-0.12%
2022/09/12	1	35.00	1	35.00	35.05	0	2,033	0.00%
2022/09/08	5	34.10	0	0.00	34.15	5	2,079	0.24%
2022/09/07	1	33.65	1	33.65	33.65	0	2,297	0.00%
2022/09/06	1	34.45	0	0.00	34.45	1	2,343	0.04%
2022/09/05	0	0.00	1	35.25	35.20	-1	2,363	-0.04%
2022/09/02	0	0.00	1	35.50	36.25	-1	2,359	-0.04%
2022/09/01	9	35.23	2	35.10	34.90	7	2,349	0.30%
2022/08/29	7	35.19	0	0.00	35.15	7	2,510	0.28%
2022/08/23	1	35.70	0	0.00	35.60	1	3,047	0.03%
2022/08/19	1	36.10	2	36.00	35.90	-1	3,442	-0.03%
2022/08/16	0	0.00	1	36.10	36.15	-1	4,166	-0.02%
2022/08/15	5	36.20	5	36.00	36.00	0	4,221	0.00%
2022/08/12	1	35.90	1	35.80	35.80	0	4,232	0.00%
2022/08/11	0	0.00	2	35.55	35.45	-2	4,226	-0.05%
2022/08/10	2	35.18	0	0.00	35.10	2	4,239	0.05%
2022/08/09	1	34.35	0	0.00	34.65	1	4,233	0.02%
2022/08/08	1	34.65	0	0.00	34.65	1	4,242	0.02%
2022/08/04	2	33.65	7	33.25	33.90	-5	4,327	-0.12%
2022/08/03	2	34.10	1	34.15	33.90	1	4,330	0.02%
2022/07/27	0	0.00	3	34.70	35.30	-3	4,429	-0.07%
2022/07/26	0	0.00	4	35.23	34.65	-4	4,425	-0.09%
2022/07/25	1	35.35	1	35.15	35.35	0	4,432	0.00%
2022/07/22	1	35.50	0	0.00	34.90	1	4,431	0.02%
2022/07/21	0	0.00	6	34.85	35.00	-6	4,467	-0.13%
2022/07/19	0	0.00	3	34.20	34.10	-3	4,510	-0.07%
2022/07/18	4	34.05	2	33.78	34.05	2	4,521	0.04%
2022/07/14	2	33.35	0	0.00	33.45	2	4,564	0.04%
2022/07/13	0	0.00	4	32.33	32.55	-4	4,543	-0.09%
2022/07/12	2	31.70	2	30.78	30.80	0	4,515	0.00%
2022/07/11	1	33.70	1	33.85	33.70	0	4,459	0.00%
2022/07/08	2	34.05	0	0.00	34.00	2	4,545	0.04%
2022/07/07	1	32.90	3	33.75	33.75	-2	4,545	-0.04%
2022/07/04	1	33.75	0	0.00	33.75	1	4,639	0.02%
2022/07/01	4	35.80	0	0.00	34.65	4	4,744	0.08%
2022/06/30	5	37.12	1	37.20	37.20	4	4,780	0.08%
2022/06/29	1	38.10	1	38.50	38.10	0	4,835	0.00%
2022/06/28	0	0.00	1	38.15	38.20	-1	5,380	-0.02%
2022/06/27	0	0.00	2	38.78	38.70	-2	5,913	-0.03%
2022/06/24	2	37.55	2	38.25	37.80	0	5,904	0.00%
2022/06/23	2	36.28	9	37.09	36.95	-7	5,864	-0.12%
2022/06/22	1	37.20	0	0.00	36.95	1	5,842	0.02%
2022/06/21	1	37.75	0	0.00	38.15	1	5,820	0.02%
2022/06/20	11.1	37.12	0	0.00	36.60	11.1	5,786	0.19%
2022/06/17	4	38.10	2	38.48	38.45	2	5,710	0.04%
2022/06/16	3.1	39.57	9	39.76	38.40	-5.9	5,652	-0.10%
2022/06/15	1	39.00	1	39.50	39.00	0	5,442	0.00%
2022/06/14	1	38.40	2	38.65	39.35	-1	5,403	-0.02%
2022/06/13	0	0.00	5	38.60	38.70	-5	5,398	-0.09%
2022/06/10	0	0.00	1	39.35	39.15	-1	5,382	-0.02%
2022/06/09	2	39.58	0	0.00	39.60	2	5,343	0.04%
2022/06/08	5	39.37	3.1	39.32	39.10	1.9	5,262	0.04%
2022/06/06	1	38.45	2	38.73	38.60	-1	5,165	-0.02%
2022/06/02	2	39.60	10	39.34	39.00	-8	5,185	-0.15%
2022/06/01	5	39.37	9	39.36	39.30	-4	5,207	-0.08%
2022/05/31	12	39.03	10	39.08	38.85	2	5,024	0.04%
2022/05/30	3	38.67	14	38.80	38.65	-11	4,828	-0.23%
2022/05/27	13	38.50	0	0.00	38.70	13	4,657	0.28%
2022/05/26	5	38.22	6	38.16	38.00	-1	4,506	-0.02%
2022/05/25	5	37.64	19	37.10	37.95	-14	4,107	-0.34%
2022/05/20	1	34.75	0	0.00	35.05	1	3,742	0.03%
2022/05/19	1	34.30	1	34.50	34.60	0	3,738	0.00%
2022/05/17	1	34.35	0	0.00	34.35	1	3,804	0.03%
2022/05/13	1	34.55	1	34.50	34.35	0	3,800	0.00%
2022/05/12	0	0.00	1	34.15	33.60	-1	3,751	-0.03%
2022/05/11	1	33.90	0	34.50	33.90	1	3,729	0.03%
2022/05/06	1	34.60	0	0.00	34.85	1	3,766	0.03%
2022/05/05	22	35.43	0	0.00	35.25	22	3,766	0.58%
2022/05/04	0	0.00	0	35.20	35.00	0	3,750	0.00%
2022/04/27	2.1	32.81	0	0.00	33.25	2.1	3,698	0.06%
2022/04/26	1	35.50	0	0.00	35.05	1	3,657	0.03%
2022/04/25	2	35.70	1	35.60	35.65	1	3,623	0.03%
2022/04/22	0	0.00	1	37.10	36.95	-1	3,589	-0.03%
2022/04/20	0	0.00	1	37.35	37.40	-1	3,588	-0.03%
2022/04/14	6	37.54	3.3	37.68	37.85	2.7	3,676	0.07%
2022/04/13	0.1	36.70	0	0.00	37.20	0.1	3,654	0.00%
2022/04/12	4	36.46	0	0.00	36.30	4	3,976	0.10%
2022/04/11	5.2	37.32	0	0.00	36.85	5.2	3,952	0.13%
2022/04/08	1	38.25	0	0.00	38.25	1	3,892	0.03%
2022/04/07	4	38.64	8	39.24	38.20	-4	3,865	-0.10%
2022/04/06	2	39.10	1	39.00	39.00	1	3,750	0.03%
2022/04/01	2	39.63	7	39.70	39.70	-5	3,722	-0.13%
2022/03/31	33	40.67	25	40.61	40.15	8	3,671	0.22%
2022/03/30	2	39.68	10	39.62	40.50	-8	3,133	-0.26%
2022/03/29	0	0.00	3	37.82	37.70	-3	2,613	-0.11%
2022/03/24	1	37.70	2	37.53	37.60	-1	2,710	-0.04%
2022/03/23	1	37.35	0	0.00	37.35	1	2,717	0.04%
2022/03/22	0	0.00	1	37.30	37.30	-1	2,816	-0.04%
2022/03/18	0	0.00	5	36.70	37.35	-5	2,982	-0.17%
2022/03/16	3	35.37	0	0.00	35.60	3	3,061	0.10%
2022/03/15	0	0.00	3	36.25	36.10	-3	3,029	-0.10%
2022/03/11	2	37.03	0	0.00	37.05	2	3,105	0.06%
2022/03/10	1	37.50	0	0.00	37.30	1	3,121	0.03%
2022/03/09	0	0.00	20	36.80	37.05	-20	3,113	-0.64%
2022/03/08	1	37.80	1	37.00	36.75	0	3,135	0.00%
2022/03/07	1	38.40	3	37.80	37.25	-2	3,097	-0.06%
2022/03/02	0	0.00	1	38.60	38.60	-1	3,118	-0.03%
2022/03/01	11	38.40	4	38.36	38.55	7	3,147	0.22%
2022/02/25	1	36.90	1	36.95	37.20	0	3,131	0.00%
2022/02/24	3	37.08	2	37.05	36.80	1	3,208	0.03%
2022/02/22	0	0.00	1	39.00	37.95	-1	3,336	-0.03%
2022/02/21	0	0.00	3	38.52	38.65	-3	3,411	-0.09%
2022/02/18	2	38.58	2	38.50	38.50	0	3,526	0.00%
2022/02/17	4	38.45	5	38.48	38.35	-1	3,549	-0.03%
2022/02/09	1	38.40	1	38.30	38.40	0	3,947	0.00%
2022/02/08	4	38.08	1	37.65	38.15	3	4,042	0.07%
2022/01/26	0	0.00	2	36.65	36.55	-2	4,254	-0.05%
2022/01/25	1	37.10	1	36.85	36.85	0	4,851	0.00%
2022/01/24	0	0.00	2	36.90	37.25	-2	5,058	-0.04%
2022/01/21	1	37.35	4	37.10	37.10	-3	5,200	-0.06%
2022/01/20	2	37.20	0	0.00	37.20	2	5,376	0.04%
2022/01/18	0	0.00	10	37.75	37.45	-10	5,633	-0.18%
2022/01/14	2	37.10	2	37.13	37.20	0	6,094	0.00%
2022/01/13	1	37.55	0	0.00	37.60	1	6,259	0.02%
2022/01/12	3	37.55	0	0.00	37.35	3	6,468	0.05%
2022/01/11	6	37.71	0	0.00	37.70	6	6,738	0.09%
2022/01/07	0	0.00	5	38.72	38.25	-5	8,094	-0.06%
2022/01/06	1	39.35	0	0.00	39.15	1	8,194	0.01%
2022/01/05	35	40.39	9	40.33	39.80	26	8,476	0.31%
2022/01/04	5	39.20	0	0.00	39.05	5	8,757	0.06%
2022/01/03	5	39.40	0	0.00	39.15	5	9,369	0.05%
2021/12/29	1	39.35	0	0.00	39.15	1	9,840	0.01%
2021/12/24	0	0.00	1	39.60	39.45	-1	10,462	-0.01%
2021/12/23	1	39.55	0	0.00	39.45	1	10,550	0.01%
2021/12/22	3	39.90	0	0.00	39.75	3	10,615	0.03%
2021/12/21	0	0.00	14	38.76	39.25	-14	10,540	-0.13%
2021/12/16	1	40.20	0	0.00	39.50	1	10,696	0.01%
2021/12/15	7	39.16	4	38.99	39.15	3	10,648	0.03%
2021/12/14	2	39.30	2	39.33	38.60	0	10,645	0.00%
2021/12/13	16	39.81	3	39.47	39.60	13	10,673	0.12%
2021/12/09	8	38.95	0	0.00	38.75	8	11,123	0.07%
2021/12/08	1	38.90	1	39.40	38.95	0	11,132	0.00%
2021/12/07	1	38.80	0	0.00	38.55	1	11,065	0.01%
2021/12/06	1	38.50	0	0.00	38.55	1	11,061	0.01%
2021/12/03	2	38.15	0	0.00	38.00	2	11,086	0.02%
2021/12/02	2	37.85	0	0.00	37.85	2	11,114	0.02%
2021/12/01	0	0.00	8	38.46	38.55	-8	11,134	-0.07%
2021/11/30	1	38.55	1	38.60	38.55	0	11,173	0.00%
2021/11/29	2	38.08	11	37.09	38.15	-9	11,193	-0.08%
2021/11/26	3	37.87	12	37.85	37.80	-9	11,171	-0.08%
2021/11/25	1	38.90	1	38.80	38.80	0	11,109	0.00%
2021/11/24	0	0.00	2	39.23	39.25	-2	11,078	-0.02%
2021/11/23	5	39.53	2	39.10	39.15	3	11,090	0.03%
2021/11/22	1	40.10	0	0.00	40.10	1	11,177	0.01%
2021/11/19	3	40.22	6	40.53	40.25	-3	11,227	-0.03%
2021/11/18	0	0.00	9	40.59	40.20	-9	11,365	-0.08%
2021/11/17	5	40.36	3	40.27	40.70	2	11,309	0.02%
2021/11/16	3	39.93	1	39.75	39.75	2	11,272	0.02%
2021/11/15	4	40.14	6	39.97	39.80	-2	11,328	-0.02%
2021/11/12	0	0.00	1	39.80	39.65	-1	11,367	-0.01%
2021/11/11	4	40.04	0	0.00	39.85	4	11,401	0.04%
2021/11/10	4	40.28	5	40.19	40.35	-1	11,457	-0.01%
2021/11/09	3	39.98	12	39.97	39.80	-9	11,493	-0.08%
2021/11/08	1	40.00	8	40.01	39.95	-7	11,436	-0.06%
2021/11/05	2	40.20	1	40.35	40.40	1	11,479	0.01%
2021/11/04	2	41.33	7	41.12	40.75	-5	11,515	-0.04%
2021/11/03	10	40.99	1	41.00	41.05	9	11,569	0.08%
2021/11/02	10.1	42.39	6	42.20	41.55	4.1	11,862	0.03%
2021/11/01	3.1	41.79	2.4	41.93	41.80	0.7	11,494	0.01%
2021/10/29	6	40.79	4	40.71	40.65	2	11,362	0.02%
2021/10/28	3	41.28	3	41.33	41.25	0	11,302	0.00%
2021/10/27	0	0.00	3	41.05	41.15	-3	11,251	-0.03%
2021/10/26	8.1	41.59	12	41.04	40.85	-4	11,383	-0.03%
2021/10/25	12	41.55	8	41.60	41.70	4	11,788	0.03%
2021/10/22	1	40.50	2	40.40	40.50	-1	12,071	-0.01%
2021/10/21	5	40.61	8.1	40.52	39.85	-3.1	13,325	-0.02%
2021/10/20	14.1	40.56	11	40.52	40.55	3.1	14,344	0.02%
2021/10/19	4	40.30	4.2	40.33	40.45	-0.2	14,252	0.00%
2021/10/18	26.1	41.46	17	41.80	40.75	9.1	14,069	0.06%
2021/10/15	33	42.74	56.4	42.98	43.50	-23.4	13,590	-0.17%
2021/10/14	2	41.50	2	41.60	40.90	0	12,925	0.00%
2021/10/13	5	40.89	13.3	41.97	41.20	-8.3	12,834	-0.06%
2021/10/12	14	41.79	14.2	42.37	42.00	-0.2	12,618	0.00%
2021/10/08	7	41.66	11	41.91	41.55	-4	12,205	-0.03%
2021/10/07	3	39.85	4	40.09	40.20	-1	11,783	-0.01%
2021/10/06	15	39.25	4	39.46	39.00	11	12,216	0.09%
2021/10/05	5.1	37.76	11	37.88	38.95	-5.9	12,274	-0.05%
2021/10/04	0	0.00	5	38.35	37.55	-5	12,101	-0.04%
2021/10/01	9.2	39.26	7	39.61	37.35	2.1	12,085	0.02%
2021/09/30	0	0.00	2	39.00	39.15	-2	11,818	-0.02%
2021/09/29	3	38.63	31	38.15	38.30	-28	11,806	-0.24%
2021/09/28	2	38.45	1	38.25	38.45	1	11,966	0.01%
2021/09/27	2	38.85	3	38.88	38.80	-1	12,053	-0.01%
2021/09/24	9	38.62	8.1	38.66	38.80	0.9	12,138	0.01%
2021/09/23	0	0.00	1	37.45	37.55	-1	12,138	-0.01%
2021/09/17	1	38.30	0.2	38.37	38.50	0.9	12,303	0.01%
2021/09/16	2.1	38.13	5	38.15	38.15	-2.9	12,526	-0.02%
2021/09/15	72.6	39.35	41	39.43	38.75	31.6	12,618	0.25%
2021/09/14	0	0.00	1	37.05	37.00	-1	12,344	-0.01%
2021/09/13	1	37.10	1	37.05	37.15	0	12,604	0.00%
2021/09/09	0	0.00	1	37.40	37.40	-1	14,029	-0.01%
2021/09/07	0	0.00	1	37.30	37.50	-1	15,161	-0.01%
2021/09/06	4	38.00	0	0.00	37.80	4	15,178	0.03%
2021/09/03	2	38.73	0	0.00	38.95	2	15,196	0.01%
2021/09/02	2	39.40	0	0.00	38.75	2	15,203	0.01%
2021/09/01	3	39.55	2	39.38	39.80	1	15,211	0.01%
2021/08/31	0	0.00	2	39.45	39.35	-2	15,191	-0.01%
2021/08/30	1	39.25	0	0.00	39.20	1	15,190	0.01%
2021/08/26	11	40.90	4	40.69	40.10	7	15,247	0.05%
2021/08/25	2	39.68	0	0.00	39.95	2	15,198	0.01%
2021/08/24	2	40.20	11	39.91	40.00	-9	15,357	-0.06%
2021/08/23	2	38.68	3	38.28	38.65	-1	15,288	-0.01%
2021/08/20	14	37.31	11	37.54	37.20	3	15,357	0.02%
2021/08/19	3	37.35	1	37.45	37.60	2	15,369	0.01%
2021/08/18	1	36.20	4	36.78	37.90	-3	15,514	-0.02%
2021/08/17	5	38.02	0	0.00	36.85	5	15,995	0.03%
2021/08/16	2	38.15	0	0.00	38.80	2	16,030	0.01%
2021/08/13	4.1	39.85	0	0.00	39.10	4.1	16,043	0.03%
2021/08/12	1	40.10	1	40.00	40.00	0	16,023	0.00%
2021/08/11	1	40.20	1	39.95	39.95	0	16,093	0.00%
2021/08/10	6	41.03	4	41.05	41.05	2	16,137	0.01%
2021/08/09	1	41.50	16	41.55	41.00	-15	16,169	-0.09%
2021/08/06	20.2	43.24	10	43.38	42.60	10.2	16,205	0.06%
2021/08/05	6.3	42.82	17	42.51	42.55	-10.7	16,046	-0.07%
2021/08/04	1	41.90	1	41.80	41.75	0	16,134	0.00%
2021/08/03	10	42.20	10	42.70	41.75	0	16,221	0.00%
2021/08/02	3	42.17	3	42.27	42.05	0	16,320	0.00%
2021/07/30	12	42.70	6	42.65	41.80	6	16,486	0.04%
2021/07/29	14	42.99	13	42.95	43.20	1	16,387	0.01%
2021/07/28	30	41.40	23	42.42	43.20	7	16,075	0.04%
2021/07/27	138.2	44.03	101	42.75	41.95	37.2	15,747	0.24%	大買/大賣/
2021/07/26	145	43.14	155	43.35	44.90	-10	14,543	-0.07%	大買/大賣/
2021/07/23	11	41.09	2	40.85	40.85	9	13,487	0.07%
2021/07/22	2	40.25	4	40.00	40.10	-2	13,497	-0.01%
2021/07/21	5	39.04	10	38.82	38.80	-5	13,593	-0.04%
2021/07/20	6	40.17	1	40.65	39.70	5	13,635	0.04%
2021/07/19	4	41.51	9	41.43	41.10	-5	13,724	-0.04%
2021/07/16	48	41.59	13	41.73	41.15	35	13,980	0.25%
2021/07/15	12	41.25	8	41.69	41.30	4	14,030	0.03%
2021/07/14	4	40.76	18	40.81	41.00	-14	13,998	-0.10%
2021/07/13	31	42.32	53.2	42.26	42.40	-22.2	13,944	-0.16%
2021/07/12	25	41.19	80	41.35	41.55	-55	13,471	-0.41%
2021/07/09	4	39.83	7	39.71	39.75	-3	13,296	-0.02%
2021/07/08	3	40.02	4	40.56	40.15	-1	13,664	-0.01%
2021/07/07	3	40.52	0	0.00	39.90	3	13,814	0.02%
2021/07/06	7	40.33	3	40.40	40.35	4	13,998	0.03%
2021/07/05	70	40.91	13	40.77	40.85	57	14,179	0.40%
2021/07/02	6	39.31	2	38.45	39.00	4	14,258	0.03%
2021/07/01	7	39.34	16	39.64	38.90	-9	14,717	-0.06%
2021/06/30	8	39.96	2	40.40	39.80	6	14,947	0.04%
2021/06/29	9	40.26	15	40.47	40.00	-6	15,146	-0.04%
2021/06/28	1	40.70	9	40.58	40.65	-8	15,411	-0.05%
2021/06/25	22	41.76	37	41.94	41.10	-15	15,733	-0.10%
2021/06/24	15	41.59	11.2	41.90	41.60	3.8	15,794	0.02%
2021/06/23	30	40.19	39	40.94	41.50	-9	16,210	-0.06%
2021/06/22	46	40.39	2	39.70	39.75	44	16,930	0.26%
2021/06/21	52	42.05	24	42.24	40.60	28	17,444	0.16%
2021/06/18	20	41.85	22	42.13	42.40	-2	19,682	-0.01%
2021/06/17	18	40.49	6.1	40.65	40.45	11.9	19,822	0.06%
2021/06/16	37	41.02	39	40.98	41.70	-2	19,944	-0.01%
2021/06/15	4	39.11	1	39.35	39.50	3	19,956	0.02%
2021/06/11	1	39.10	1	39.20	39.10	0	21,784	0.00%
2021/06/10	1	38.75	4	39.09	38.70	-3	22,092	-0.01%
2021/06/09	14	38.43	1	38.80	38.40	13	22,387	0.06%
2021/06/08	1	38.55	2	38.73	38.50	-1	22,754	0.00%
2021/06/07	1	38.25	2	38.45	38.25	-1	23,070	0.00%
2021/06/04	6	38.94	19	38.99	38.80	-13	23,415	-0.06%
2021/06/03	2	39.10	1	39.05	39.50	1	24,113	0.00%
2021/06/02	11	39.95	1	39.05	39.00	10	24,974	0.04%
2021/06/01	4.5	40.47	2	40.00	40.05	2.5	26,558	0.01%
2021/05/31	7.2	39.92	6	39.99	39.55	1.2	30,283	0.00%
2021/05/28	7	39.24	6	39.26	39.15	1	31,522	0.00%
2021/05/27	3	38.28	3	38.15	38.35	0	32,185	0.00%
2021/05/26	4	39.11	5	39.06	38.70	-1	32,744	0.00%
2021/05/25	36.5	40.38	12	40.24	40.35	24.5	34,165	0.07%
2021/05/24	1	38.40	7	37.99	38.40	-6	34,125	-0.02%
2021/05/21	16	36.85	34	37.22	37.50	-18	34,523	-0.05%
2021/05/20	17	36.01	5	35.86	35.65	12	35,758	0.03%
2021/05/19	4	36.20	11	36.44	36.65	-7	36,047	-0.02%
2021/05/18	3	36.10	12.2	35.31	36.15	-9.2	36,400	-0.03%
2021/05/17	21	33.76	9	33.61	32.90	12	36,974	0.03%
2021/05/14	12	37.43	4	37.80	36.55	8	37,276	0.02%
2021/05/13	14	36.61	18	36.52	36.95	-4	37,901	-0.01%
2021/05/12	17	35.53	22	35.28	35.00	-5	38,391	-0.01%
2021/05/11	5	37.13	5	37.63	37.00	0	39,259	0.00%
2021/05/10	4	39.54	10	39.93	39.20	-6	40,198	-0.01%
2021/05/07	22	40.78	20	40.86	41.60	2	42,294	0.00%
2021/05/06	1	38.60	11	38.65	38.80	-10	45,632	-0.02%
2021/05/05	13	38.25	10	38.65	37.90	3	47,684	0.01%
2021/05/04	8	37.58	3	37.13	37.15	5	48,091	0.01%
2021/05/03	10	39.01	16	38.70	38.75	-6	48,530	-0.01%
2021/04/29	5	40.77	1	40.70	40.65	4	49,690	0.01%
2021/04/28	2	41.25	11	41.20	41.20	-9	51,336	-0.02%
2021/04/27	2	42.08	1	42.00	41.90	1	53,109	0.00%
2021/04/26	1	41.50	0	0.00	41.75	1	56,725	0.00%
2021/04/23	0	0.00	4	41.39	41.45	-4	59,415	-0.01%
2021/04/22	23	42.37	58.3	42.20	41.30	-35.3	62,156	-0.06%
2021/04/21	9	43.51	5	43.44	43.35	4	63,268	0.01%
2021/04/20	13	44.26	5	43.95	44.10	8	63,665	0.01%
2021/04/19	7	43.88	12	43.52	43.45	-5	64,663	-0.01%
2021/04/16	5	44.33	1	44.20	44.35	4	65,757	0.01%
2021/04/15	14	43.47	17	43.18	43.90	-3	66,367	0.00%
2021/04/14	19	42.90	38	42.79	42.80	-19	67,922	-0.03%
2021/04/13	16.1	45.01	16	45.33	44.25	0.1	70,240	0.00%
2021/04/12	27	45.40	29	45.93	44.85	-2	70,200	0.00%
2021/04/09	59	46.00	5	45.56	45.50	54	70,160	0.08%
2021/04/08	9	46.58	13	46.42	46.40	-4	70,234	-0.01%
2021/04/07	14	46.17	26	46.69	46.05	-12	70,069	-0.02%
2021/04/06	28	45.14	50	45.43	45.45	-22	69,964	-0.03%
2021/04/01	27	44.17	11.2	44.28	44.05	15.8	70,394	0.02%
2021/03/31	48	45.05	19	44.99	44.65	29	70,512	0.04%
2021/03/30	12	46.15	13	45.92	45.50	-1	70,251	0.00%
2021/03/29	3	45.40	32	45.23	45.50	-29	70,000	-0.04%
2021/03/26	30	45.57	18	45.29	45.00	12	70,007	0.02%
2021/03/25	88	47.08	76	46.86	46.20	12	69,482	0.02%
2021/03/24	56	46.28	53	46.62	46.20	3	68,668	0.00%
2021/03/23	96	47.98	125.3	47.98	46.70	-29.3	68,720	-0.04%	大賣/
2021/03/22	25	45.31	46	45.63	45.75	-21	65,910	-0.03%
2021/03/19	47	44.04	49.2	44.22	44.20	-2.2	65,153	0.00%
2021/03/18	31	44.84	32.3	44.20	44.00	-1.3	64,809	0.00%
2021/03/17	75.3	44.17	52	44.26	43.85	23.3	64,008	0.04%
2021/03/16	38	42.95	6	42.66	42.30	32	62,231	0.05%
2021/03/15	17	41.77	14	42.41	42.40	3	61,940	0.00%
2021/03/12	63.2	42.06	51	42.08	42.00	12.2	61,716	0.02%
2021/03/11	11	41.85	24	41.70	41.55	-13	61,732	-0.02%
2021/03/10	22	41.03	44	41.32	41.00	-22	61,476	-0.04%
2021/03/09	55	40.74	26	40.95	40.80	29	61,182	0.05%
2021/03/08	48.9	43.15	32	42.79	41.70	16.9	60,491	0.03%
2021/03/05	73.1	43.48	104	43.52	43.60	-30.9	59,605	-0.05%	大賣/
2021/03/04	179.1	46.10	174.4	46.37	43.10	4.7	57,979	0.01%	大買/大賣/
2021/03/03	61.4	43.66	85	43.70	45.65	-23.6	54,040	-0.04%
2021/03/02	39	43.31	25	42.82	42.00	14	52,674	0.03%
2021/02/26	24	42.34	55	42.58	42.65	-31	51,966	-0.06%
2021/02/25	67.1	43.42	51	43.30	42.30	16.1	51,485	0.03%
2021/02/24	43	42.05	23	42.21	41.05	20	49,992	0.04%
2021/02/23	22	42.06	12	41.92	41.80	10	49,726	0.02%
2021/02/22	39	42.49	57	42.36	42.85	-18	50,376	-0.04%
2021/02/19	16	39.86	23	39.89	40.00	-7	49,489	-0.01%
2021/02/18	41	40.30	15	40.31	40.30	26	49,145	0.05%
2021/02/17	36	39.62	21	39.49	39.75	15	48,701	0.03%
2021/02/05	22	40.82	8	40.55	40.35	14	48,009	0.03%
2021/02/04	20	41.02	18	41.25	41.05	2	47,549	0.00%
2021/02/03	18	41.65	18	41.57	40.95	0	46,729	0.00%
2021/02/02	23	41.92	30	42.70	42.45	-7	45,993	-0.02%
2021/02/01	116	40.76	101	40.86	41.10	15	44,803	0.03%	大買/大賣/
2021/01/29	134	43.58	148.2	42.55	41.35	-14.2	43,684	-0.03%	大買/大賣/
2021/01/28	207	44.94	162	45.05	43.50	45	41,385	0.11%	大買/大賣/
2021/01/27	55	42.15	106	42.61	43.60	-51	37,744	-0.14%	大賣/
2021/01/26	51	40.67	51	40.48	39.65	0	35,543	0.00%
2021/01/25	55	40.79	35	40.92	40.80	20	34,875	0.06%
2021/01/22	122	41.44	111	41.61	41.95	11	34,193	0.03%	大買/大賣/
2021/01/21	109	41.62	106	40.90	40.95	3	32,814	0.01%	大買/大賣/
2021/01/20	89	42.17	72.3	42.26	39.70	16.8	31,014	0.05%
2021/01/19	179	44.09	148	44.21	42.75	31	29,102	0.11%	大買/大賣/
2021/01/18	201	42.15	105	42.83	44.00	96	25,275	0.38%	大買/大賣/
2021/01/15	60.1	39.08	177	39.63	40.00	-117	22,430	-0.52%	大賣/鉅額交易
2021/01/14	67.4	35.28	87.3	35.66	36.40	-19.9	19,474	-0.10%
2021/01/13	40	33.45	26	33.39	33.10	14	18,165	0.08%
2021/01/12	161	34.61	172	33.80	33.15	-11	17,832	-0.06%	大買/大賣/
2021/01/11	58	34.39	77	35.11	35.50	-19	16,670	-0.11%
2021/01/08	54	33.00	55	32.79	32.30	-1	15,417	-0.01%
2021/01/07	69	34.26	28	34.69	33.85	41	14,632	0.28%
2021/01/06	101	33.70	96.5	33.82	34.10	4.5	12,920	0.03%	大買/
2021/01/05	19	31.00	4	31.00	31.00	15	10,164	0.15%
2021/01/04	0	0.00	5	28.20	28.20	-5	9,926	-0.05%
2020/12/31	19	25.69	16	25.66	25.65	3	9,685	0.03%
2020/12/30	19	25.20	2	24.93	24.85	17	9,325	0.18%
2020/12/29	49	25.62	6	25.33	25.40	43	9,154	0.47%
2020/12/28	22	25.21	34	25.59	26.25	-12	8,685	-0.14%
2020/12/25	2	23.98	23	23.52	24.20	-21	7,880	-0.27%
2020/12/24	13	22.93	0	0.00	22.90	13	7,431	0.17%
2020/12/23	5	23.03	7	22.94	23.05	-2	7,301	-0.03%
2020/12/22	3	23.00	3	23.45	22.25	0	7,113	0.00%
2020/12/21	1	22.55	2	22.40	22.50	-1	6,785	-0.01%
2020/12/18	20	22.37	3	22.65	22.55	17	6,676	0.25%
2020/12/17	55	23.00	48	23.07	22.90	7	6,512	0.11%
2020/12/16	0	0.00	10	22.04	21.85	-10	5,673	-0.18%
2020/12/15	0	0.00	12	21.98	21.45	-12	5,556	-0.22%
2020/12/14	3	21.67	20	21.38	21.60	-17	5,399	-0.31%
2020/12/11	12	20.78	1	20.95	20.80	11	5,284	0.21%
2020/12/10	6	21.26	1	21.10	21.10	5	5,229	0.10%
2020/12/09	15	21.58	4	21.65	21.40	11	5,128	0.21%
2020/12/08	11	21.91	6	21.94	21.80	5	5,044	0.10%
2020/12/07	7	21.79	35	21.85	22.40	-28	4,932	-0.57%
2020/12/04	1	21.10	15	20.95	21.05	-14	4,508	-0.31%
2020/12/03	14	20.84	8	21.09	20.75	6	4,444	0.14%
2020/12/02	3	21.10	2	21.05	21.05	1	4,370	0.02%
2020/12/01	5	20.75	5	21.20	21.00	0	4,341	0.00%
2020/11/30	9	21.06	10	21.15	21.20	-1	4,431	-0.02%
2020/11/27	1	20.80	1	20.70	20.80	0	4,402	0.00%
2020/11/26	5	20.70	1.1	20.85	20.85	3.9	4,404	0.09%
2020/11/25	7	20.91	1	21.30	20.60	6	4,428	0.14%
2020/11/24	28	21.16	1	21.20	20.90	27	4,512	0.60%
2020/11/23	2	21.40	3	21.77	21.70	-1	4,370	-0.02%
2020/11/20	15	21.40	24	21.40	21.60	-9	4,213	-0.21%
2020/11/19	49	21.15	94	21.06	21.40	-45	3,982	-1.13%
2020/11/18	12	18.88	34	19.28	20.05	-22	2,799	-0.79%
2020/11/16	3	18.17	2	18.30	18.10	1	2,345	0.04%
2020/11/13	15	18.15	1	18.15	18.15	14	2,365	0.59%
2020/11/11	0	0.00	1	17.95	17.90	-1	2,397	-0.04%
2020/11/10	1	17.70	0	0.00	17.70	1	2,409	0.04%
2020/10/28	5	17.80	0	0.00	17.65	5	2,526	0.20%
2020/10/26	1	17.85	0	0.00	17.85	1	2,537	0.04%
2020/10/23	0	0.00	2	17.90	17.90	-2	2,535	-0.08%
2020/10/21	12	18.23	0	0.00	18.05	12	2,542	0.47%
2020/10/20	16	17.91	4	18.13	18.15	12	2,420	0.50%
2020/10/16	0	0.00	1	17.20	17.15	-1	2,161	-0.05%
2020/09/28	3	17.00	0	0.00	17.05	3	2,410	0.12%
2020/09/24	2	17.10	0	0.00	17.05	2	2,516	0.08%
2020/09/23	0	0.00	0	17.75	17.70	0	2,501	0.00%
2020/09/22	2	17.85	1	17.80	17.80	1	2,590	0.04%
2020/09/17	10	18.00	1	18.10	18.00	9	2,660	0.34%
2020/09/16	0	0.00	2	18.05	18.00	-2	2,665	-0.08%
2020/09/14	0	0.00	3	18.15	18.10	-3	2,693	-0.11%
2020/09/11	1	18.00	0	0.00	18.05	1	2,692	0.04%
2020/09/08	5	18.10	0	0.00	18.20	5	2,643	0.19%
2020/09/04	5	18.00	0	0.00	18.10	5	2,645	0.19%
2020/09/03	4	18.60	10	18.30	18.30	-6	2,625	-0.23%
2020/08/31	2	17.85	3	17.75	17.70	-1	2,404	-0.04%
2020/08/28	25	19.15	15	19.07	18.85	10	2,332	0.43%
2020/08/27	10	19.00	1	18.85	18.85	9	2,168	0.42%
2020/08/26	16	18.85	0	0.00	18.80	16	2,127	0.75%
2020/08/25	10	18.93	3	18.90	18.85	7	2,102	0.33%
2020/08/24	2	18.25	0	0.00	18.35	2	2,061	0.10%
2020/08/19	4	18.71	1	18.55	18.50	3	2,003	0.15%
2020/08/18	1	19.00	1	19.20	18.80	0	1,955	0.00%
2020/08/17	2	19.00	0	0.00	19.20	2	1,919	0.10%
2020/08/13	2	18.50	2	18.45	18.35	0	1,808	0.00%
2020/08/11	0	0.00	10	18.35	18.20	-10	1,766	-0.57%
2020/08/06	0	0.00	1	18.35	18.30	-1	1,791	-0.06%
2020/08/05	3	18.30	10	18.21	18.25	-7	1,784	-0.39%
2020/07/30	3	17.90	0	0.00	18.00	3	1,824	0.16%
2020/07/27	2	17.83	15	17.98	17.65	-13	1,842	-0.71%
2020/07/24	3	18.03	0	0.00	18.00	3	1,852	0.16%
2020/07/21	0	0.00	1	18.35	18.40	-1	1,883	-0.05%
2020/07/13	3	18.50	20	18.33	18.40	-17	1,959	-0.87%
2020/07/06	21	18.93	0	0.00	19.10	21	1,964	1.07%
2020/07/03	0	0.00	5	18.70	18.85	-5	1,958	-0.26%
2020/07/02	5	18.70	2	18.70	18.70	3	1,956	0.15%
2020/06/29	16	18.20	2	18.00	18.00	14	2,034	0.69%
2020/06/24	2	18.35	2	18.15	18.45	0	2,009	0.00%
2020/06/19	1	18.15	1	18.15	17.95	0	2,034	0.00%
2020/06/18	1	18.10	0	0.00	18.15	1	2,028	0.05%
2020/06/17	1	18.05	0	0.00	18.05	1	2,028	0.05%
2020/06/16	0	0.00	1	17.95	18.05	-1	2,063	-0.05%
2020/06/12	1	17.90	0	0.00	17.95	1	2,166	0.05%
2020/06/11	0	0.00	1	18.55	18.10	-1	2,204	-0.05%
2020/06/08	11	18.70	0	0.00	18.65	11	2,291	0.48%
2020/06/03	0.4	18.30	0	0.00	18.40	0.4	2,310	0.02%
2020/05/27	1	18.30	1	18.30	18.25	0	2,300	0.00%
2020/05/15	0	0.00	5	18.15	18.10	-5	2,428	-0.21%
2020/05/13	0	0.00	2	18.85	18.85	-2	2,408	-0.08%
2020/05/12	2	19.00	0	0.00	19.00	2	2,434	0.08%
2020/05/11	2	19.20	2	19.25	19.30	0	2,436	0.00%
2020/05/08	6	19.28	0	0.00	19.20	6	2,408	0.25%
2020/05/07	18	18.91	14	18.90	18.95	4	2,356	0.17%
2020/05/05	1	18.80	0	0.00	18.60	1	2,381	0.04%
2020/05/04	0	0.00	9	18.60	18.75	-9	2,382	-0.38%
2020/04/30	9	19.00	0	0.00	19.05	9	2,378	0.38%
2020/04/28	2	18.90	2	18.80	18.85	0	2,375	0.00%
2020/04/27	0	0.00	3	18.32	18.50	-3	2,392	-0.13%
2020/04/24	0	0.00	2	18.20	18.15	-2	2,370	-0.08%
2020/04/23	1	18.20	0	0.00	18.25	1	2,379	0.04%
2020/04/22	0	0.00	3	17.73	17.95	-3	2,366	-0.13%
2020/04/21	2	17.75	4	18.00	17.80	-2	2,356	-0.08%
2020/04/17	0	0.00	2	18.80	18.35	-2	2,343	-0.09%
2020/04/16	0	0.00	2	18.60	18.50	-2	2,307	-0.09%
2020/04/15	0	0.00	4	18.33	18.55	-4	2,253	-0.18%
2020/04/14	1	18.05	0	0.00	18.05	1	2,230	0.04%
2020/04/13	5	18.07	0	0.00	17.85	5	2,220	0.23%
2020/04/10	0	0.00	2	18.20	18.35	-2	2,203	-0.09%
2020/04/09	2	17.85	0	0.00	17.85	2	2,208	0.09%
2020/04/08	3	18.10	0	0.00	18.05	3	2,179	0.14%
2020/04/07	3	17.65	0	0.00	17.75	3	2,136	0.14%
2020/04/06	1	17.00	8	16.90	17.00	-7	2,063	-0.34%
2020/04/01	0	0.00	1	17.10	16.70	-1	2,051	-0.05%
2020/03/31	3	16.75	28	16.73	16.80	-25	1,970	-1.27%
2020/03/30	0	0.00	4	16.03	16.20	-4	1,892	-0.21%
2020/03/26	0	0.00	10	16.30	16.10	-10	1,894	-0.53%
2020/03/25	3	16.18	2	16.30	16.35	1	1,883	0.05%
2020/03/24	0	0.00	10	15.80	15.70	-10	1,847	-0.54%
2020/03/20	1	15.75	0	0.00	15.85	1	1,851	0.05%
2020/03/19	6	15.42	4	15.10	15.05	2	1,841	0.11%
2020/03/17	0	0.00	15	16.00	15.80	-15	1,793	-0.84%
2020/03/13	38	16.06	2	16.60	16.55	36	1,757	2.05%
2020/03/12	0	0.00	12	17.65	17.70	-12	1,716	-0.70%
2020/03/10	75	18.02	70	18.67	19.10	5	1,700	0.29%
2020/03/06	6	19.83	0	0.00	19.85	6	1,691	0.35%
2020/03/03	0	0.00	4	20.15	20.10	-4	1,806	-0.22%
2020/03/02	4	19.20	11	19.55	19.60	-7	1,843	-0.38%
2020/02/27	2	19.90	0	0.00	19.60	2	1,892	0.11%
2020/02/25	3	20.00	20	20.10	20.10	-17	1,955	-0.87%
2020/02/24	1	20.30	0	0.00	20.20	1	2,000	0.05%
2020/02/19	3	20.88	0	0.00	20.90	3	2,223	0.13%
2020/02/18	0	0.00	2	20.35	20.60	-2	2,240	-0.09%
2020/02/17	3	20.47	1	20.45	20.40	2	2,286	0.09%
2020/02/14	3	20.80	0	0.00	20.65	3	2,359	0.13%
2020/02/13	0	0.00	1	21.00	20.70	-1	2,481	-0.04%
2020/02/10	3	20.00	0	0.00	20.05	3	2,583	0.12%
2020/02/06	13	20.82	5	20.79	20.70	8	2,652	0.30%
2020/02/05	1	20.05	0	0.00	20.05	1	2,696	0.04%
2020/02/04	1	19.75	0	0.00	20.10	1	2,760	0.04%
2020/02/03	0	0.00	4	19.50	19.50	-4	2,761	-0.14%
2020/01/30	8	20.98	0	0.00	20.70	8	2,738	0.29%
2020/01/20	1	22.95	0	0.00	22.95	1	2,704	0.04%
2020/01/13	2	22.50	0	0.00	22.70	2	2,896	0.07%
2020/01/09	5	22.45	0	0.00	22.55	5	2,934	0.17%
2020/01/08	2	22.30	0	0.00	22.15	2	2,936	0.07%
2020/01/07	3	22.45	0	0.00	22.50	3	2,923	0.10%
2020/01/06	3	22.68	0	0.00	22.70	3	2,926	0.10%
2020/01/03	3	23.13	0	0.00	23.10	3	2,929	0.10%
2020/01/02	2	23.45	0	0.00	23.45	2	2,923	0.07%
2019/12/26	0	0.00	1	23.50	23.40	-1	3,003	-0.03%
2019/12/24	2	23.25	0	0.00	23.25	2	3,091	0.06%
2019/12/23	0	0.00	0.2	23.35	23.35	-0.2	3,175	-0.01%
2019/12/18	0	0.00	2	23.50	23.65	-2	3,237	-0.06%
2019/12/16	2	23.50	0	0.00	23.55	2	3,443	0.06%
2019/12/13	2	23.63	0.1	23.55	23.55	1.9	3,565	0.05%
2019/12/11	2	24.43	0	0.00	24.20	2	3,572	0.06%
2019/12/09	2	24.60	0	0.00	24.70	2	3,600	0.06%
2019/12/06	0	0.00	1	24.90	24.70	-1	3,628	-0.03%
2019/12/05	1	24.75	0	0.00	24.85	1	3,649	0.03%
2019/12/02	1	24.15	0	0.00	24.15	1	3,872	0.03%
2019/11/29	3	24.50	0	0.00	24.50	3	3,908	0.08%
2019/11/27	0	0.00	6.1	24.97	24.95	-6.1	3,928	-0.15%
2019/11/26	0	0.00	1	25.00	25.00	-1	3,940	-0.03%
2019/11/25	0	0.00	5	25.10	24.65	-5	3,928	-0.13%
2019/11/21	2	24.45	2	24.60	24.70	0	3,878	0.00%
2019/11/19	1	24.65	6	24.68	24.65	-5	3,856	-0.13%
2019/11/18	0	0.00	31	24.39	24.60	-31	3,807	-0.81%
2019/11/15	5	23.70	18	23.82	23.65	-13	3,654	-0.36%
2019/11/14	2	23.60	3	23.43	23.15	-1	3,580	-0.03%
2019/11/12	0	0.00	12	23.11	23.30	-12	3,463	-0.35%
2019/11/11	15	22.47	3	22.70	22.30	12	3,350	0.36%
2019/11/08	0	0.00	1	23.75	23.75	-1	3,263	-0.03%
2019/11/07	0	0.00	2	23.90	23.85	-2	3,261	-0.06%
2019/11/06	0	0.00	3	23.90	23.95	-3	3,221	-0.09%
2019/11/05	3	24.20	1	24.45	24.20	2	3,210	0.06%
2019/11/04	9	24.28	23	24.38	24.25	-14	3,182	-0.44%
2019/11/01	3	23.80	12	24.02	24.10	-9	3,133	-0.29%
2019/10/30	0	0.00	1	23.85	23.85	-1	3,098	-0.03%
2019/10/28	1	23.55	0.3	23.55	23.55	0.7	3,167	0.02%
2019/10/25	0	0.00	3	24.00	23.90	-3	3,170	-0.09%
2019/10/22	6	23.81	3	23.75	23.85	3	3,234	0.09%
2019/10/15	0	0.00	7	23.34	23.25	-7	3,203	-0.22%
2019/10/09	1	22.95	0	0.00	23.00	1	3,206	0.03%
2019/10/08	1	23.15	2	23.43	23.25	-1	3,177	-0.03%
2019/10/07	1	23.25	0	0.00	23.15	1	3,154	0.03%
2019/10/04	3	23.28	4	23.63	23.20	-1	3,181	-0.03%
2019/10/03	2	23.45	4	23.70	23.60	-2	3,211	-0.06%
2019/10/02	18	23.25	4	23.53	23.65	14	3,226	0.43%
2019/10/01	7	23.54	2	23.25	23.20	5	3,189	0.16%
2019/09/27	3	23.90	0	0.00	23.45	3	3,165	0.09%
2019/09/26	14	24.31	4	24.30	24.05	10	3,097	0.32%
2019/09/25	2	23.98	1	23.95	23.80	1	3,035	0.03%
2019/09/23	2	24.15	0	0.00	24.10	2	2,963	0.07%
2019/09/20	3	24.20	1	24.20	24.15	2	2,947	0.07%
2019/09/19	24	24.97	1	25.05	24.35	23	2,908	0.79%
2019/09/18	1	24.40	0	0.00	24.80	1	2,715	0.04%
2019/09/17	0	0.00	4	24.05	24.10	-4	2,564	-0.16%
2019/09/16	0	0.00	2	24.70	24.75	-2	2,522	-0.08%
2019/09/12	4	24.76	1	24.90	24.90	3	2,541	0.12%
2019/09/11	2	24.20	0	0.00	24.30	2	2,517	0.08%
2019/09/10	13	24.32	0	0.00	24.10	13	2,510	0.52%
2019/09/06	3	25.42	17	25.50	25.20	-14	2,437	-0.57%
2019/09/05	10	24.75	0	0.00	24.75	10	2,261	0.44%
2019/08/30	2	24.15	4	24.11	23.90	-2	2,181	-0.09%
2019/08/29	0	0.00	2	23.15	23.55	-2	2,085	-0.10%
2019/08/28	2	24.05	3	24.08	24.15	-1	2,013	-0.05%
2019/08/27	0	0.00	3	24.00	24.00	-3	1,985	-0.15%
2019/08/23	1	24.90	2	24.78	24.65	-1	1,958	-0.05%
2019/08/22	3	24.37	2	24.40	24.50	1	1,915	0.05%
2019/08/21	1	23.95	2	24.00	24.10	-1	1,909	-0.05%
2019/08/20	1	24.00	0	0.00	23.80	1	1,910	0.05%
2019/08/12	21	23.05	0	0.00	23.10	21	2,076	1.01%
2019/08/06	1	22.55	23	22.36	22.65	-22	2,228	-0.99%
2019/08/05	2	23.40	1	23.45	23.00	1	2,266	0.04%
2019/08/01	2	24.88	0	0.00	24.90	2	2,378	0.08%
2019/07/31	0	0.00	2	25.10	25.30	-2	2,419	-0.08%
2019/07/30	2	24.30	1	24.60	24.65	1	2,392	0.04%
2019/07/29	0	0.00	1	25.00	25.00	-1	2,452	-0.04%
2019/07/26	2	25.28	0	0.00	25.30	2	2,471	0.08%
2019/07/25	2	25.03	1	25.60	25.60	1	2,490	0.04%
2019/07/23	4	24.96	2	24.95	24.60	2	2,576	0.08%
2019/07/19	2	24.10	0	0.00	24.05	2	2,573	0.08%
2019/07/18	0	0.00	1	24.15	24.00	-1	2,638	-0.04%
2019/07/16	2	24.00	2	24.35	24.25	0	2,791	0.00%
2019/07/10	0	0.00	4	23.83	23.80	-4	3,844	-0.10%
2019/07/09	2	23.90	1	24.30	23.70	1	3,983	0.03%
2019/07/08	3	24.83	0	0.00	24.80	3	4,000	0.07%
2019/07/02	1	24.45	2	24.45	24.60	-1	4,431	-0.02%
2019/07/01	1	24.15	0	0.00	24.10	1	4,724	0.02%
2019/06/28	3	23.72	0	0.00	23.65	3	5,322	0.06%
2019/06/27	1	23.95	3	24.05	23.95	-2	5,664	-0.04%
2019/06/25	2	23.65	0	0.00	23.65	2	5,937	0.03%
2019/06/24	0	0.00	1	23.80	24.10	-1	6,045	-0.02%
2019/06/21	1	24.00	0	0.00	24.00	1	6,187	0.02%
2019/06/20	2	24.55	1	24.50	24.50	1	6,199	0.02%
2019/06/19	0	0.00	3	24.30	24.30	-3	6,286	-0.05%
2019/06/14	0	0.00	0	24.05	24.10	0	6,444	0.00%
2019/06/13	0	0.00	2	24.10	23.85	-2	6,516	-0.03%
2019/06/12	0	0.00	2	24.05	23.85	-2	6,697	-0.03%
2019/06/11	5	24.07	1	24.30	24.10	4	6,700	0.06%
2019/06/10	2	23.00	0	0.00	23.45	2	6,641	0.03%
2019/06/05	0	0.00	2	23.40	23.05	-2	6,664	-0.03%
2019/05/31	1	23.65	0	0.00	23.65	1	6,725	0.01%
2019/05/29	0	0.00	16	23.00	23.00	-16	6,748	-0.24%
2019/05/23	2	24.13	1	23.95	23.75	1	7,040	0.01%
2019/05/20	2	23.65	0	0.00	23.45	2	7,217	0.03%
2019/05/14	6	24.20	3	24.75	25.40	3	7,135	0.04%
2019/05/13	2	25.40	4	25.25	24.60	-2	7,082	-0.03%
2019/05/10	0	0.00	1	25.65	25.80	-1	7,016	-0.01%
2019/05/09	5	26.14	1	26.35	25.50	4	6,963	0.06%
2019/05/07	1	25.55	1	25.80	26.00	0	6,774	0.00%
2019/05/06	7	25.72	4	25.71	25.10	3	6,729	0.04%
2019/05/03	2	26.83	1	26.90	26.95	1	6,638	0.02%
2019/05/02	1	26.45	2	26.53	26.90	-1	6,587	-0.02%
2019/04/30	4	26.24	3	26.35	26.35	1	6,495	0.02%
2019/04/29	0	0.00	3	25.63	26.10	-3	6,346	-0.05%
2019/04/26	1	26.00	49	25.90	26.05	-48	6,276	-0.76%
2019/04/24	0	0.00	1	26.70	26.35	-1	6,188	-0.02%
2019/04/23	5	26.70	0	0.00	26.70	5	6,127	0.08%
2019/04/22	1	26.75	1	27.00	26.75	0	6,034	0.00%
2019/04/19	5	26.81	26	26.97	26.60	-21	5,962	-0.35%
2019/04/18	24	27.05	18	28.11	26.50	6	5,862	0.10%
2019/04/17	14	27.43	16	27.32	27.15	-2	5,470	-0.04%
2019/04/16	19	27.08	18	27.13	27.25	1	5,273	0.02%
2019/04/15	1	26.05	5	26.17	26.30	-4	4,875	-0.08%
2019/04/12	5	25.41	5	25.48	25.10	0	4,717	0.00%
2019/04/11	17	26.04	9	26.72	25.30	8	4,638	0.17%
2019/04/10	4	25.73	3.2	26.05	26.20	0.8	4,488	0.02%
2019/04/09	14	26.04	0	0.00	25.90	14	4,424	0.32%
2019/04/08	6	26.35	288	25.84	25.80	-282	4,349	-6.48%	大賣/鉅額交易
2019/04/03	2	25.98	5	26.09	26.25	-3	4,181	-0.07%
2019/04/02	2	25.23	35	25.34	26.15	-33	3,897	-0.85%
2019/04/01	6	24.42	5	24.29	23.80	1	3,367	0.03%
2019/03/29	3	23.37	5	23.23	23.45	-2	3,104	-0.06%
2019/03/27	1	23.50	2	23.58	23.35	-1	2,827	-0.04%
2019/03/26	1	23.00	3	23.42	23.45	-2	2,722	-0.07%
2019/03/25	0	0.00	1.1	22.35	22.25	-1.1	2,579	-0.04%
2019/03/22	22	22.95	16	23.04	23.05	6	2,549	0.24%
2019/03/21	2	22.45	0	0.00	22.45	2	2,431	0.08%
2019/03/20	6	22.85	2	22.70	22.65	4	2,409	0.17%
2019/03/19	2	22.45	0	0.00	22.50	2	2,304	0.09%
2019/03/18	6	23.05	0	0.00	22.80	6	2,246	0.27%
2019/03/15	32	21.88	5	22.26	22.55	27	2,171	1.24%
2019/03/14	0	0.00	2	21.65	21.60	-2	1,992	-0.10%
2019/03/11	0	0.00	7	22.01	21.85	-7	2,001	-0.35%
2019/03/08	50	21.30	0	0.00	21.80	50	2,002	2.50%
2019/03/07	2	21.35	0	0.00	21.30	2	1,997	0.10%
2019/03/06	50	21.80	1	22.15	21.95	49	1,985	2.47%
2019/03/04	0	0.00	2	21.75	21.95	-2	1,975	-0.10%
2019/02/27	3	21.97	0	0.00	22.05	3	1,944	0.15%
2019/02/26	0	0.00	4	21.75	21.95	-4	1,769	-0.23%
2019/02/25	154	21.34	0	0.00	21.40	154	1,713	8.99%	大買/鉅額交易
2019/02/22	1	21.25	1	21.30	21.30	0	1,680	0.00%
2019/02/21	8	21.68	4	21.84	21.75	4	1,632	0.25%
2019/02/18	1	20.20	0	0.00	20.20	1	1,390	0.07%
2019/02/15	50	19.90	0	0.00	19.85	50	1,379	3.62%
2019/02/13	10	19.80	11	19.75	19.75	-1	1,386	-0.07%
2019/02/12	12	19.40	12	19.65	19.65	0	1,372	0.00%
2019/01/30	1	19.05	0	0.00	19.05	1	1,349	0.07%
2019/01/25	0	0.00	10	19.10	19.10	-10	1,392	-0.72%
2019/01/24	10	19.00	0	0.00	18.95	10	1,459	0.69%
2019/01/16	0	0.00	10	19.20	19.05	-10	1,525	-0.66%
2019/01/14	11	18.99	0	0.00	18.75	11	1,522	0.72%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/04	6	18.73	0	0.00	18.75	6	1,647	0.36%
2019/01/03	2	19.10	0	0.00	19.15	2	1,682	0.12%
2019/01/02	1	19.55	0	0.00	19.30	1	1,691	0.06%
2018/12/26	1	19.95	0	0.00	20.00	1	1,730	0.06%
2018/12/25	1	20.25	1	20.35	20.40	0	1,719	0.00%
2018/12/24	4	20.50	6	20.10	21.00	-2	1,691	-0.12%
2018/12/22	9	20.20	8	20.21	20.10	1	1,618	0.06%
2018/12/21	0	0.00	18	19.71	19.60	-18	1,547	-1.16%
2018/12/20	0	0.00	3	19.60	19.30	-3	1,566	-0.19%
2018/12/18	2	19.45	0	0.00	19.45	2	1,724	0.12%
2018/12/14	0	0.00	60	19.80	20.00	-60	1,741	-3.45%
2018/12/13	0	0.00	11	20.00	19.95	-11	1,757	-0.63%
2018/12/11	11	19.80	0	0.00	19.70	11	1,815	0.61%
2018/12/10	2	19.50	0	0.00	19.50	2	1,842	0.11%
2018/12/06	4	19.71	0	0.00	19.50	4	1,856	0.22%
2018/12/04	10	20.80	10	20.55	20.55	0	1,913	0.00%
2018/11/28	0	0.00	2	19.95	20.00	-2	1,964	-0.10%
2018/11/26	0	0.00	7	19.15	19.15	-7	2,351	-0.30%
2018/11/23	2	19.05	0	0.00	19.00	2	2,397	0.08%
2018/11/22	2	19.43	3	19.42	19.20	-1	2,431	-0.04%
2018/11/20	2	19.50	0	0.00	19.55	2	2,506	0.08%
2018/11/16	0	0.00	5	19.60	19.45	-5	2,506	-0.20%
2018/11/05	7	18.15	0	0.00	18.20	7	2,404	0.29%
2018/11/01	0	0.00	3	18.40	18.40	-3	2,368	-0.13%
2018/10/30	0	0.00	30	16.82	16.80	-30	2,304	-1.30%
2018/10/26	5	16.65	0	0.00	16.65	5	2,370	0.21%
2018/10/23	0	0.00	2	18.35	18.10	-2	2,353	-0.08%
2018/10/18	5	18.48	2	18.48	18.45	3	2,328	0.13%
2018/10/17	1	18.30	47	18.21	18.30	-46	2,268	-2.03%
2018/10/16	2	17.90	6	17.90	17.90	-4	2,252	-0.18%
2018/10/15	0	0.00	8	17.83	17.85	-8	2,250	-0.36%
2018/10/11	0	0.00	40	18.03	17.95	-40	2,222	-1.80%
2018/10/05	0	0.00	5	20.06	20.30	-5	2,215	-0.23%
2018/10/03	0	0.00	1	21.45	21.25	-1	2,167	-0.05%
2018/10/02	5	21.60	0	0.00	21.60	5	2,157	0.23%
2018/10/01	0	0.00	1	22.10	22.05	-1	2,139	-0.05%
2018/09/27	2	21.75	9	21.83	21.90	-7	2,126	-0.33%
2018/09/26	12	22.24	8	22.52	22.00	4	2,109	0.19%
2018/09/25	6	21.45	0	0.00	21.45	6	1,950	0.31%
2018/09/21	1	21.40	2	21.40	21.50	-1	1,941	-0.05%
2018/09/19	0	0.00	3	21.72	21.55	-3	1,924	-0.16%
2018/09/18	10	22.00	1	21.70	21.70	9	1,913	0.47%
2018/09/17	2	22.30	10	22.20	22.45	-8	1,895	-0.42%
2018/09/14	0	0.00	1	21.70	22.15	-1	1,863	-0.05%
2018/09/13	13	21.70	3	21.60	21.60	10	1,846	0.54%
2018/09/12	42	21.74	2	21.90	21.60	40	1,947	2.05%
2018/09/11	5	21.02	5	21.20	22.00	0	1,944	0.00%
2018/09/10	5	20.60	0	0.00	20.55	5	1,903	0.26%
2018/09/07	0	0.00	3	21.30	21.20	-3	1,892	-0.16%
2018/09/04	1	22.50	10	22.58	22.60	-9	1,981	-0.45%
2018/09/03	2	22.43	4	22.50	22.40	-2	2,009	-0.10%
2018/08/31	17	22.10	0	0.00	22.60	17	1,925	0.88%
2018/08/30	9	21.27	0	0.00	21.45	9	1,669	0.54%
2018/08/29	6	20.90	0	0.00	21.00	6	1,641	0.37%
2018/08/28	0	0.00	3	21.30	21.50	-3	1,652	-0.18%
2018/08/27	0	0.00	6	20.97	21.25	-6	1,611	-0.37%
2018/08/17	1	20.50	0	0.00	20.30	1	1,917	0.05%
2018/08/15	4	20.05	0	0.00	20.10	4	1,921	0.21%
2018/08/14	1	20.25	0	0.00	20.45	1	1,933	0.05%
2018/08/08	2	21.40	0	0.00	21.40	2	2,054	0.10%
2018/08/03	5	21.32	1	21.60	21.70	4	2,061	0.19%
2018/08/02	1	21.15	1	21.15	21.10	0	1,996	0.00%
2018/08/01	1	20.95	0	0.00	21.30	1	2,011	0.05%
2018/07/31	1	20.90	0	0.00	20.85	1	2,017	0.05%
2018/07/30	1	20.90	0	0.00	20.80	1	2,013	0.05%
2018/07/27	1	20.95	0	0.00	20.95	1	2,020	0.05%
2018/07/24	0	0.00	8	21.15	21.25	-8	2,058	-0.39%
2018/07/19	9	20.91	0	0.00	20.90	9	2,082	0.43%
2018/07/18	1	21.20	0	0.00	20.95	1	2,121	0.05%
2018/07/16	2	21.35	0	0.00	21.30	2	2,112	0.09%
2018/07/09	0	0.00	1	20.40	20.30	-1	2,088	-0.05%
2018/07/06	0	0.00	2	20.10	20.10	-2	2,093	-0.10%
2018/07/05	1	20.75	0	0.00	20.30	1	2,088	0.05%
2018/07/03	0	0.00	1	20.95	20.75	-1	2,077	-0.05%
2018/06/27	0	0.00	19	21.56	21.25	-19	2,119	-0.90%
2018/06/26	1	21.45	6	21.52	21.45	-5	2,119	-0.24%
2018/06/25	0	0.00	17	21.96	21.90	-17	2,113	-0.80%
2018/06/22	1	22.55	0	0.00	22.35	1	2,116	0.05%
2018/06/21	4	22.96	0	0.00	22.95	4	2,118	0.19%
2018/06/20	5	22.35	5	22.50	22.80	0	2,026	0.00%
2018/06/13	2	22.85	0	0.00	22.75	2	1,990	0.10%
2018/06/12	10	23.75	6	23.62	23.30	4	1,974	0.20%
2018/06/11	2	23.03	6	23.23	23.30	-4	1,823	-0.22%
2018/06/08	3	22.82	17	22.58	22.45	-14	1,753	-0.80%
2018/06/07	22	22.91	0	0.00	23.00	22	1,798	1.22%
2018/06/06	2	22.93	1	22.80	22.85	1	1,765	0.06%
2018/06/05	2	22.95	3	22.87	22.75	-1	1,798	-0.06%
2018/06/04	0	0.00	1	22.65	22.65	-1	1,763	-0.06%
2018/06/01	1	22.80	0	0.00	22.70	1	1,755	0.06%
2018/05/31	3	22.75	0	0.00	23.35	3	1,708	0.18%
2018/05/30	6	22.12	3	22.07	22.15	3	1,522	0.20%
2018/05/25	1	21.50	0	0.00	21.55	1	1,460	0.07%
2018/05/24	2	21.13	0	0.00	21.15	2	1,438	0.14%
2018/05/22	1	21.40	4	21.28	21.30	-3	1,455	-0.21%
2018/05/21	7	21.70	0	0.00	21.80	7	1,454	0.48%
2018/05/18	1	21.20	0	0.00	21.35	1	1,396	0.07%
2018/05/17	1	20.95	0	0.00	20.75	1	1,441	0.07%
2018/05/16	1	20.95	2	20.70	20.90	-1	1,426	-0.07%
2018/05/14	0	0.00	1	20.80	20.80	-1	1,563	-0.06%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/09	1	20.50	0	0.00	20.45	1	1,623	0.06%
2018/05/08	3	20.38	0	0.00	20.25	3	1,637	0.18%
2018/05/02	4	19.94	0	0.00	19.95	4	1,751	0.23%
2018/04/24	4	18.89	0	0.00	18.90	4	1,876	0.21%
2018/04/18	3	20.77	0	0.00	20.20	3	2,129	0.14%
2018/04/17	1	20.80	0	0.00	20.65	1	2,133	0.05%
2018/04/16	0	0.00	1	21.20	21.15	-1	2,156	-0.05%
2018/04/13	3	21.42	0	0.00	21.35	3	2,233	0.13%
2018/04/12	1	21.25	3	21.18	21.25	-2	2,275	-0.09%
2018/04/11	3	21.10	0	0.00	21.15	3	2,301	0.13%
2018/04/09	1	20.90	1	20.95	20.95	0	2,400	0.00%
2018/04/03	1	20.95	3	21.15	21.20	-2	2,405	-0.08%
2018/04/02	1	21.70	2	21.88	21.70	-1	2,400	-0.04%
2018/03/31	1	21.80	0	0.00	21.80	1	2,424	0.04%
2018/03/30	0	0.00	7	22.30	22.15	-7	2,425	-0.29%
2018/03/28	0	0.00	1	22.20	22.25	-1	2,482	-0.04%
2018/03/27	1	22.15	0	0.00	22.15	1	2,491	0.04%
2018/03/22	0	0.00	5	22.55	22.45	-5	2,550	-0.20%
2018/03/21	1	22.80	0	0.00	22.70	1	2,549	0.04%
2018/03/20	1	22.50	0	0.00	22.55	1	2,560	0.04%
2018/03/16	1	22.90	0	0.00	22.80	1	2,906	0.03%
2018/03/14	1	23.00	0	0.00	23.10	1	2,977	0.03%
2018/03/13	42	23.35	2	23.23	23.30	40	3,014	1.33%
2018/03/12	1	22.70	4	22.80	22.65	-3	3,004	-0.10%
2018/03/09	1	22.85	1	22.90	22.90	0	3,059	0.00%
2018/03/08	2	22.63	0	0.00	22.40	2	3,094	0.06%
2018/03/07	2	22.55	0	0.00	22.55	2	3,178	0.06%
2018/03/06	2	22.33	0	0.00	22.30	2	3,345	0.06%
2018/02/23	1	22.15	0	0.00	22.15	1	4,771	0.02%
2018/02/22	2	21.90	2	21.98	22.05	0	4,871	0.00%
2018/02/21	3	21.60	0	0.00	21.80	3	4,915	0.06%
2018/02/12	0	0.00	3	21.00	21.10	-3	4,968	-0.06%
2018/02/09	2	20.65	0	0.00	20.80	2	5,103	0.04%
2018/02/08	0	0.00	5	22.15	22.15	-5	5,081	-0.10%
2018/02/07	0	0.00	10	22.40	22.50	-10	5,137	-0.19%
2018/02/06	1	23.00	8	22.60	22.10	-7	5,147	-0.14%
2018/02/02	1	25.25	0	0.00	25.20	1	5,087	0.02%
2018/01/30	0	0.00	1	25.30	25.30	-1	5,417	-0.02%
2018/01/26	4	25.23	0	0.00	25.25	4	5,442	0.07%
2018/01/25	0	0.00	5	25.60	25.50	-5	5,445	-0.09%
2018/01/24	1	25.50	0	0.00	25.60	1	5,532	0.02%
2018/01/23	1	25.90	0	0.00	25.50	1	5,665	0.02%
2018/01/22	0	0.00	7	25.73	25.80	-7	5,977	-0.12%
2018/01/19	2	25.80	0	0.00	25.65	2	6,008	0.03%
2018/01/18	10	26.15	11	26.40	25.90	-1	5,981	-0.02%
2018/01/17	9	26.63	14	26.70	26.35	-5	5,961	-0.08%
2018/01/16	2	26.33	2	26.53	26.20	0	5,828	0.00%
2018/01/12	1	26.00	0	0.00	26.10	1	5,802	0.02%
2018/01/11	0	0.00	4	25.50	25.45	-4	5,813	-0.07%
2018/01/10	1	25.70	0	0.00	25.70	1	5,839	0.02%
2018/01/09	1	26.15	7	26.46	26.15	-6	5,841	-0.10%
2018/01/08	10	26.13	1	26.00	26.00	9	5,807	0.15%
2018/01/05	1	26.05	0	0.00	26.00	1	5,780	0.02%
2018/01/04	5	25.96	6	25.98	26.10	-1	5,795	-0.02%
2018/01/03	3	25.62	0	0.00	25.55	3	5,770	0.05%