廣宇 (2328)-第一金-桃園券商分點個股進出

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
39.70
漲跌
▼0.30
漲幅
-0.75%
成交量
4,632張
產業
上市電子零組件類股
694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

廣宇 (2328)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/17	8	39.89	5	39.87	39.70	3	9,018	0.03%
2024/06/14	1	40.00	15	39.65	40.00	-14	9,016	-0.16%
2024/06/13	3	38.72	3	38.98	38.80	0	8,899	0.00%
2024/06/12	7	38.52	7	38.67	38.75	0	9,012	0.00%
2024/06/11	9	38.79	7	38.91	38.60	2	8,972	0.02%
2024/06/07	33	39.92	26	39.52	39.30	7	8,929	0.08%
2024/06/06	53	40.98	29	40.98	40.85	24	8,866	0.27%
2024/06/05	48	40.93	30	40.83	41.90	18	8,267	0.22%
2024/06/04	50	40.38	49	39.65	39.50	1	7,684	0.01%
2024/06/03	10	39.82	22	39.96	40.00	-12	7,305	-0.16%
2024/05/31	56	39.85	15	39.70	38.90	41	6,993	0.59%
2024/05/30	42	38.21	40.1	39.17	38.95	1.9	6,448	0.03%
2024/05/29	53.1	39.80	98	39.42	40.15	-44.9	5,974	-0.75%
2024/05/28	4	37.49	58	37.45	37.25	-54	5,036	-1.07%
2024/05/27	6	36.23	6	36.00	36.05	0	4,790	0.00%
2024/05/24	10	34.75	0	0.00	35.15	10	4,680	0.21%
2024/05/22	0	0.00	9.1	35.61	35.40	-9.1	4,628	-0.20%
2024/05/17	5	34.70	0.4	34.85	34.95	4.6	4,587	0.10%
2024/05/16	0	0.00	10	35.00	34.85	-10	4,580	-0.22%
2024/05/15	11	34.81	1	35.40	34.75	10	4,565	0.22%
2024/05/14	3	35.73	1	35.45	35.45	2	4,549	0.04%
2024/05/13	10	35.32	0	0.00	35.45	10	4,513	0.22%
2024/05/09	0	0.00	1	36.30	35.65	-1	4,461	-0.02%
2024/05/08	10	36.11	23	35.78	36.30	-13	4,386	-0.30%
2024/05/07	8	35.18	25	35.37	35.15	-17	4,186	-0.41%
2024/05/06	8	35.64	30	35.46	36.05	-22	4,090	-0.54%
2024/05/02	0	0.00	1	34.50	34.55	-1	3,843	-0.03%
2024/04/30	3.1	34.76	3	34.43	34.30	0.1	3,824	0.00%
2024/04/29	0	0.00	2	34.05	34.40	-2	3,793	-0.05%
2024/04/25	2	33.90	2	33.95	33.50	0	3,766	0.00%
2024/04/24	10	34.00	0	0.00	34.05	10	3,751	0.27%
2024/04/23	9	32.55	18	32.88	33.15	-9	3,747	-0.24%
2024/04/22	15	32.39	8	32.53	32.40	7	3,732	0.19%
2024/04/19	1	32.90	0	0.00	32.65	1	3,715	0.03%
2024/04/17	11	33.24	0	0.00	33.10	11	3,660	0.30%
2024/04/16	12	33.25	0	0.00	32.90	12	3,658	0.33%
2024/04/15	5	34.00	4	34.25	34.00	1	3,609	0.03%
2024/04/12	15	34.45	2	34.70	34.50	13	3,600	0.36%
2024/04/11	2	34.50	1	34.45	34.55	1	3,583	0.03%
2024/04/10	3	35.15	2	35.05	35.15	1	3,564	0.03%
2024/04/09	25	34.96	0	0.00	34.95	25	3,535	0.71%
2024/04/08	1	35.05	1	35.00	35.10	0	3,504	0.00%
2024/04/03	3	35.40	1	35.40	35.50	2	3,464	0.06%
2024/04/02	3	35.83	4	35.76	36.10	-1	3,414	-0.03%
2024/04/01	4	36.23	13	36.06	35.75	-9	3,350	-0.27%
2024/03/29	43.2	36.94	23	36.56	36.20	20.2	3,217	0.63%
2024/03/28	42.3	37.94	115.1	38.39	38.25	-72.8	2,879	-2.53%	大賣/
2024/03/27	5	35.06	22	35.09	35.15	-17	1,874	-0.91%
2024/03/26	0	0.00	5	33.55	33.25	-5	1,737	-0.29%
2024/03/25	0	0.00	1	34.05	34.10	-1	1,719	-0.06%
2024/03/22	15	34.24	8	34.31	34.25	7	1,725	0.41%
2024/03/21	9	33.98	31	33.81	34.10	-22	1,699	-1.29%
2024/03/20	8	34.13	8	33.86	33.80	0	1,682	0.00%
2024/03/19	4	34.05	5	34.13	34.10	-1	1,652	-0.06%
2024/03/18	8	33.43	1	33.65	33.70	7	1,591	0.44%
2024/03/15	49.1	34.01	22	34.17	34.10	27.1	1,551	1.75%
2024/03/14	4	32.96	5	32.76	32.75	-1	1,379	-0.07%
2024/03/13	8	33.21	58	33.45	32.80	-50	1,373	-3.64%
2024/03/12	74	33.14	22	33.32	33.50	52	1,314	3.96%
2024/03/11	2	31.35	9	31.33	31.50	-7	1,191	-0.59%
2024/03/08	15	30.71	11	30.80	30.45	4	1,169	0.34%
2024/03/05	0	0.00	0.5	33.00	32.90	-0.5	1,091	-0.05%
2024/03/04	1	32.75	2	33.15	33.15	-1	1,088	-0.09%
2024/02/29	1	32.80	0	33.20	32.80	1	1,073	0.09%
2024/02/27	0	0.00	1	32.90	33.10	-1	1,061	-0.09%
2024/02/26	0	0.00	1	33.30	33.30	-1	1,059	-0.09%
2024/02/23	1	33.35	1	33.30	33.00	0	1,068	0.00%
2024/02/22	14	33.53	13	33.40	33.35	1	1,064	0.09%
2024/02/21	1	33.10	0	0.00	32.85	1	1,048	0.10%
2024/02/20	7.6	32.94	0	0.00	32.75	7.6	1,052	0.72%
2024/02/19	5	33.14	0	0.00	33.25	5	1,050	0.48%
2024/02/16	1	32.55	0	0.00	32.45	1	1,065	0.09%
2024/02/15	1	32.10	1	32.30	32.15	0	1,063	0.00%
2024/02/05	1	33.00	0	0.00	33.05	1	1,035	0.10%
2024/02/02	1	33.40	2	33.35	33.30	-1	1,039	-0.10%
2024/01/31	1	33.15	0	0.00	33.15	1	1,047	0.10%
2024/01/29	0	0.00	1	33.85	33.80	-1	1,048	-0.10%
2024/01/25	1	33.80	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%
2024/01/23	0	0.00	13	33.68	33.95	-13	1,092	-1.19%
2024/01/22	1	33.50	0	0.00	33.50	1	1,114	0.09%
2024/01/19	3	33.25	0	0.00	33.30	3	1,115	0.27%
2024/01/18	0	0.00	2	33.10	33.10	-2	1,129	-0.18%
2024/01/17	15	33.42	6	33.05	32.90	9	1,139	0.79%
2024/01/16	3	33.75	0	0.00	33.65	3	1,132	0.26%
2024/01/12	6	34.04	0	0.00	33.85	6	1,156	0.52%
2024/01/10	4	33.63	2	33.93	33.55	2	1,255	0.16%
2024/01/08	2	34.33	0	0.00	34.05	2	1,263	0.16%
2024/01/05	3	34.45	6	34.40	34.50	-3	1,260	-0.24%
2024/01/04	1	34.70	0	0.00	34.50	1	1,269	0.08%
2023/12/29	2	35.55	1	35.60	35.45	1	1,251	0.08%
2023/12/28	6	35.24	0	0.00	35.30	6	1,241	0.48%
2023/12/27	4	35.20	0	0.00	35.05	4	1,234	0.32%
2023/12/26	0	0.00	3	35.17	35.20	-3	1,232	-0.24%
2023/12/21	1	35.00	0	0.00	34.85	1	1,236	0.08%
2023/12/20	10	35.10	3	35.20	35.05	7	1,236	0.57%
2023/12/19	3	34.73	20	34.68	34.70	-17	1,227	-1.39%
2023/12/18	2	35.45	0	0.00	35.40	2	1,222	0.16%
2023/12/15	3	35.37	3	35.37	35.35	0	1,217	0.00%
2023/12/14	1	34.85	0	0.00	35.20	1	1,251	0.08%
2023/12/13	1	34.70	0	0.00	34.55	1	1,237	0.08%
2023/12/12	20	34.69	0	0.00	34.70	20	1,248	1.60%
2023/12/11	2	34.63	16	34.64	34.55	-14	1,254	-1.12%
2023/12/08	2	35.08	0	0.00	35.00	2	1,254	0.16%
2023/12/06	12	35.19	15	35.15	35.10	-3	1,267	-0.24%
2023/12/05	1	35.20	10	35.20	35.25	-9	1,288	-0.70%
2023/12/04	11	35.40	2	35.35	35.45	9	1,350	0.67%
2023/12/01	2	35.48	0	0.00	35.45	2	1,358	0.15%
2023/11/30	15	35.50	5	35.75	35.80	10	1,377	0.73%
2023/11/29	16	35.51	0	0.00	35.40	16	1,368	1.17%
2023/11/27	1	35.00	0	0.00	35.00	1	1,390	0.07%
2023/11/23	6	35.32	0	0.00	35.60	6	1,439	0.42%
2023/11/22	4	35.48	0	0.00	35.40	4	1,454	0.27%
2023/11/21	5	35.35	0	0.00	35.35	5	1,479	0.34%
2023/11/17	0.1	35.35	0	0.00	35.25	0.1	1,526	0.01%
2023/11/16	0	0.00	1	35.05	35.00	-1	1,543	-0.06%
2023/11/15	1	34.85	0	0.00	34.85	1	1,545	0.06%
2023/11/14	6	34.73	0	0.00	34.60	6	1,553	0.39%
2023/11/10	0	0.00	13	34.14	34.00	-13	1,611	-0.81%
2023/11/08	3	34.50	0	0.00	34.55	3	1,689	0.18%
2023/11/03	1	34.70	1	34.70	34.60	0	1,831	0.00%
2023/11/01	1	34.00	0	0.00	33.95	1	1,876	0.05%
2023/10/30	1	33.85	0	0.00	33.85	1	1,961	0.05%
2023/10/25	0	0.00	3	35.40	35.20	-3	2,129	-0.14%
2023/10/23	1	34.45	2	34.70	34.90	-1	2,242	-0.04%
2023/10/20	2	34.63	0	0.00	35.00	2	2,457	0.08%
2023/10/19	8	35.31	0	0.00	35.20	8	2,554	0.31%
2023/10/18	10	36.21	5	36.25	36.25	5	2,602	0.19%
2023/10/17	2	37.33	0	0.00	36.75	2	2,628	0.08%
2023/10/16	1	36.70	0	0.00	36.70	1	2,779	0.04%
2023/10/13	0	0.00	1	37.40	37.20	-1	3,110	-0.03%
2023/10/12	1	36.80	0	0.00	36.95	1	3,412	0.03%
2023/10/11	2	37.00	11	37.05	36.80	-9	3,951	-0.23%
2023/10/06	1	37.35	0	0.00	37.20	1	4,595	0.02%
2023/10/04	3	36.87	0	0.00	36.85	3	5,273	0.06%
2023/10/03	2	37.55	0	0.00	37.35	2	5,297	0.04%
2023/09/27	6	36.90	0	0.00	36.95	6	5,449	0.11%
2023/09/22	1	37.25	0	0.00	37.35	1	5,530	0.02%
2023/09/20	3	37.80	0	0.00	37.70	3	5,549	0.05%
2023/09/18	1	37.90	13	38.00	37.85	-12	5,564	-0.22%
2023/09/15	1	38.50	0	0.00	38.05	1	5,593	0.02%
2023/09/14	0	0.00	1	38.35	38.40	-1	5,626	-0.02%
2023/09/13	2	38.10	0	0.00	38.10	2	5,637	0.04%
2023/09/12	0	0.00	1	38.05	38.10	-1	5,682	-0.02%
2023/09/11	3	37.98	6	37.93	37.55	-3	5,720	-0.05%
2023/09/07	0	0.00	3	38.32	38.15	-3	5,846	-0.05%
2023/09/05	0	0.00	3	37.95	38.00	-3	6,070	-0.05%
2023/09/04	1	37.40	0	0.00	37.45	1	6,148	0.02%
2023/09/01	9	37.59	0	0.00	37.40	9	6,232	0.14%
2023/08/31	1	37.40	1	37.35	37.50	0	6,324	0.00%
2023/08/30	12	37.23	8	37.10	37.15	4	6,446	0.06%
2023/08/29	12	36.62	6	36.75	36.75	6	6,707	0.09%
2023/08/28	22	37.18	21	37.52	37.00	1	7,141	0.01%
2023/08/25	18.1	37.19	7	37.55	37.20	11.1	7,503	0.15%
2023/08/22	2	38.33	0	0.00	38.20	2	7,653	0.03%
2023/08/18	3.2	38.75	0	0.00	38.60	3.2	7,835	0.04%
2023/08/17	1	38.20	12	39.13	39.25	-11	7,924	-0.14%
2023/08/16	6	38.38	2	38.60	38.55	4	7,913	0.05%
2023/08/15	5	38.87	1	38.90	38.75	4	7,918	0.05%
2023/08/14	3	38.82	1	38.60	38.75	2	7,887	0.03%
2023/08/11	3.1	39.23	3	39.75	39.05	0.1	7,864	0.00%
2023/08/10	10	39.73	10	40.11	39.50	0	7,833	0.00%
2023/08/08	5	41.25	0	0.00	41.25	5	7,732	0.06%
2023/08/07	0	0.00	19	41.26	41.30	-19	7,731	-0.25%
2023/08/04	28	40.48	41	40.60	40.60	-13	7,717	-0.17%
2023/08/02	27	40.80	15.5	41.14	40.30	11.5	7,705	0.15%
2023/08/01	23	41.23	2	41.70	41.10	21	7,623	0.28%
2023/07/31	5	41.76	2	43.05	41.55	3	7,579	0.04%
2023/07/28	13	42.12	8	42.38	42.50	5	7,484	0.07%
2023/07/27	11	42.21	12	42.17	42.10	-1	7,439	-0.01%
2023/07/26	2	41.93	1	42.95	41.80	1	7,416	0.01%
2023/07/25	37	42.60	19.5	43.02	42.85	17.5	7,334	0.24%
2023/07/24	19.1	41.11	36	41.06	41.50	-16.9	7,186	-0.24%
2023/07/21	7	41.95	4	41.95	41.70	3	7,097	0.04%
2023/07/20	18	42.06	18	42.21	42.05	0	7,057	0.00%
2023/07/19	21	42.64	4	42.14	42.25	17	6,992	0.24%
2023/07/18	19	44.70	8	43.98	43.40	11	6,899	0.16%
2023/07/17	34	44.69	8	44.70	43.85	26	6,657	0.39%
2023/07/14	15.2	43.42	27	44.46	45.25	-11.8	6,534	-0.18%
2023/07/13	40	44.47	100.4	44.86	43.60	-60.4	6,009	-1.01%
2023/07/12	19.4	42.85	37.2	43.22	43.20	-17.8	5,372	-0.33%
2023/07/11	3	41.33	8	41.43	41.80	-5	4,898	-0.10%
2023/07/07	8	40.09	8	40.05	40.00	0	4,765	0.00%
2023/07/06	7	39.77	6	39.68	39.40	1	4,720	0.02%
2023/07/05	4	40.34	1	40.70	40.30	3	4,691	0.06%
2023/07/04	1	40.15	1	40.45	40.15	0	4,653	0.00%
2023/07/03	0	0.00	5	40.24	40.10	-5	4,646	-0.11%
2023/06/30	6	39.96	1	40.05	40.05	5	4,634	0.11%
2023/06/29	0	0.00	1	39.70	39.55	-1	4,634	-0.02%
2023/06/28	1	39.75	0	0.00	39.65	1	4,703	0.02%
2023/06/27	2	39.88	0	0.00	39.75	2	4,702	0.04%
2023/06/26	2	39.80	2	40.65	40.60	0	4,712	0.00%
2023/06/21	4	40.30	1	40.40	40.20	3	4,721	0.06%
2023/06/20	2	40.30	0	0.00	40.10	2	4,704	0.04%
2023/06/19	1	41.25	3	40.92	40.75	-2	4,676	-0.04%
2023/06/16	5.1	40.90	0	0.00	40.70	5.1	4,672	0.11%
2023/06/15	13	41.20	0	0.00	41.35	13	4,630	0.28%
2023/06/14	1	41.15	2	41.35	41.00	-1	4,588	-0.02%
2023/06/13	7	41.76	27	41.85	41.45	-20	4,573	-0.44%
2023/06/12	79	41.54	47	41.45	41.45	32	4,481	0.71%
2023/06/09	13	40.68	11	41.68	40.75	2	4,355	0.05%
2023/06/08	1	41.40	0	0.00	41.75	1	4,263	0.02%
2023/06/07	1	41.45	0	0.00	41.95	1	4,236	0.02%
2023/06/06	5	41.55	8	41.47	41.50	-3	4,228	-0.07%
2023/06/05	1	41.95	2	43.05	42.05	-1	4,259	-0.02%
2023/06/02	14	42.55	49	42.67	42.50	-35	4,197	-0.83%
2023/06/01	63	42.29	68	42.67	43.00	-5	3,960	-0.13%
2023/05/31	18	40.85	16	40.80	40.85	2	3,515	0.06%
2023/05/30	1	39.70	1	39.65	39.60	0	3,170	0.00%
2023/05/29	0	0.00	2	39.53	39.40	-2	3,186	-0.06%
2023/05/26	5	38.35	36	39.02	38.35	-31	3,077	-1.01%
2023/05/25	1	38.80	2	38.55	38.90	-1	3,052	-0.03%
2023/05/24	8	39.08	4	38.78	38.85	4	3,029	0.13%
2023/05/23	11	38.75	3	38.50	38.20	8	2,914	0.27%
2023/05/22	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2023/05/19	1	37.65	3	37.80	37.65	-2	2,863	-0.07%
2023/05/18	1	37.25	0	0.00	37.45	1	2,905	0.03%
2023/05/15	1	36.50	0	0.00	36.50	1	3,012	0.03%
2023/05/12	3	36.75	0	0.00	36.75	3	3,149	0.10%
2023/05/11	3	36.75	0	0.00	36.60	3	3,159	0.09%
2023/05/10	5	37.40	0	0.00	37.50	5	3,198	0.16%
2023/05/03	1	37.70	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	2	37.90	38.10	-2	3,654	-0.05%
2023/04/28	12	37.80	2	37.95	37.60	10	3,683	0.27%
2023/04/27	1	38.00	3	37.95	37.70	-2	3,673	-0.05%
2023/04/25	9	37.02	0	0.00	36.45	9	3,599	0.25%
2023/04/24	0	0.00	1	37.30	37.35	-1	3,576	-0.03%
2023/04/21	0	0.00	20	37.80	37.45	-20	3,564	-0.56%
2023/04/20	7	38.49	5	39.20	38.50	2	3,500	0.06%
2023/04/19	2	39.78	3	39.82	39.15	-1	3,480	-0.03%
2023/04/18	5	39.10	0	0.00	39.00	5	3,314	0.15%
2023/04/17	0	0.00	7	39.33	39.30	-7	3,323	-0.21%
2023/04/06	0	0.00	42	39.43	39.25	-42	3,325	-1.26%
2023/03/29	0	0.00	5	39.45	39.20	-5	3,353	-0.15%
2023/03/27	1	39.40	0	0.00	38.80	1	3,371	0.03%
2023/03/21	0	38.35	0	0.00	38.20	0	3,441	0.00%
2023/03/20	0.1	38.05	0	0.00	37.80	0.1	3,511	0.00%
2023/03/17	43	37.75	0	0.00	37.70	43	3,604	1.19%
2023/03/16	0	0.00	1	37.85	37.10	-1	3,852	-0.03%
2023/03/15	0	0.00	1	38.00	37.60	-1	4,163	-0.02%
2023/03/14	5	37.55	0	0.00	37.55	5	4,477	0.11%
2023/03/13	2	37.70	0	0.00	37.90	2	5,480	0.04%
2023/03/10	2	38.70	0	0.00	38.50	2	5,921	0.03%
2023/03/09	2	39.68	1	39.80	39.45	1	5,897	0.02%
2023/03/08	1	40.15	5	40.22	40.40	-4	5,843	-0.07%
2023/03/07	5	40.09	23	40.03	39.75	-18	5,814	-0.31%
2023/03/06	1	39.75	1	39.65	39.65	0	5,756	0.00%
2023/03/03	0	0.00	1	39.30	39.05	-1	5,722	-0.02%
2023/03/01	7	39.61	3	39.58	39.55	4	5,660	0.07%
2023/02/24	3	38.72	6	38.55	38.50	-3	5,568	-0.05%
2023/02/23	4	38.90	10	39.00	38.95	-6	5,553	-0.11%
2023/02/22	5	38.50	0	0.00	38.45	5	5,540	0.09%
2023/02/21	8	39.59	14	39.75	39.20	-6	5,517	-0.11%
2023/02/20	1	39.85	3	39.78	39.65	-2	5,496	-0.04%
2023/02/17	2	39.35	0	0.00	39.45	2	5,457	0.04%
2023/02/16	17	39.40	2	39.70	39.65	15	5,467	0.27%
2023/02/15	4	39.23	6	39.20	39.20	-2	5,399	-0.04%
2023/02/14	0	0.00	10	38.80	38.70	-10	5,318	-0.19%
2023/02/13	3	39.03	0	0.00	38.60	3	5,329	0.06%
2023/02/10	15	39.32	16	39.52	39.15	-1	5,303	-0.02%
2023/02/09	2	38.73	3	38.65	38.55	-1	5,172	-0.02%
2023/02/08	5	38.61	15	38.96	38.90	-10	5,155	-0.19%
2023/02/07	5	39.30	1	39.15	39.15	4	5,094	0.08%
2023/02/06	15	39.77	39	39.62	39.85	-24	5,039	-0.48%
2023/02/03	0	0.00	1	38.80	38.60	-1	4,859	-0.02%
2023/02/02	11	39.15	22	39.29	39.15	-11	4,833	-0.23%
2023/02/01	12	39.05	23	38.83	39.05	-11	4,801	-0.23%
2023/01/31	14	38.53	5	38.54	38.55	9	4,738	0.19%
2023/01/30	3	36.93	10	37.00	36.85	-7	4,642	-0.15%
2023/01/17	2	36.05	0	0.00	36.00	2	4,697	0.04%
2023/01/13	1	36.05	0	0.00	36.05	1	4,727	0.02%
2023/01/12	0	0.00	1	36.55	36.50	-1	4,740	-0.02%
2023/01/11	2	37.30	1	37.15	37.15	1	4,742	0.02%
2023/01/10	0	0.00	2	37.43	37.25	-2	4,767	-0.04%
2023/01/09	3	37.38	1	37.40	37.45	2	4,774	0.04%
2023/01/06	10	38.80	14	38.49	38.80	-4	4,721	-0.08%
2023/01/05	10	38.05	11	39.02	38.05	-1	4,724	-0.02%
2023/01/04	11	38.75	1	38.55	38.75	10	4,697	0.21%
2023/01/03	0	0.00	1	38.10	38.10	-1	4,656	-0.02%
2022/12/29	0	0.00	1	37.30	37.30	-1	4,668	-0.02%
2022/12/28	5	38.30	0	0.00	37.45	5	4,667	0.11%
2022/12/27	0	38.65	0	0.00	38.65	0	4,639	0.00%
2022/12/26	1	37.65	13	38.02	37.95	-12	4,620	-0.26%
2022/12/23	2	37.63	0	0.00	37.65	2	4,629	0.04%
2022/12/22	15	38.37	12	38.37	38.30	3	4,640	0.06%
2022/12/21	10	37.95	10	37.95	37.95	0	4,630	0.00%
2022/12/20	14	37.74	13	38.46	37.55	1	4,598	0.02%
2022/12/19	17	38.37	16	38.83	38.40	1	4,550	0.02%
2022/12/15	1	38.85	1	38.65	38.70	0	4,470	0.00%
2022/12/14	3	38.45	5	38.35	38.70	-2	4,441	-0.05%
2022/12/13	4	39.14	0	0.00	38.30	4	4,379	0.09%
2022/12/12	10	39.50	6	39.33	39.50	4	4,315	0.09%
2022/12/09	7	38.86	16	39.53	38.75	-9	4,220	-0.21%
2022/12/08	15	39.30	23	39.63	39.15	-8	4,114	-0.19%
2022/12/07	115	39.46	53	39.86	38.50	62	3,854	1.61%	大買/
2022/12/06	28	40.78	25	41.46	40.75	3	3,507	0.09%
2022/12/05	100	40.84	71	40.88	41.15	29	3,187	0.91%
2022/12/02	15	38.24	91	39.71	39.75	-76	2,169	-3.50%
2022/12/01	55	35.90	4	36.13	36.15	51	1,683	3.03%
2022/11/29	2	35.00	6	35.57	35.65	-4	1,686	-0.24%
2022/11/23	1	33.80	1	33.75	33.95	0	1,690	0.00%
2022/11/16	1	34.05	0	0.00	33.90	1	1,701	0.06%
2022/11/15	6	34.20	0	0.00	34.30	6	1,691	0.35%
2022/11/14	0	0.00	5	34.00	34.20	-5	1,694	-0.30%
2022/11/04	2	32.18	3	32.22	32.35	-1	1,719	-0.06%
2022/11/01	2	32.00	2	32.00	31.90	0	1,731	0.00%
2022/10/31	0	0.00	2	32.00	31.85	-2	1,731	-0.12%
2022/10/28	7	31.55	0	0.00	31.50	7	1,731	0.40%
2022/10/27	0	0.00	3	32.50	32.70	-3	1,721	-0.17%
2022/10/26	1	32.05	1	32.45	32.15	0	1,720	0.00%
2022/10/24	3	32.52	3	32.23	32.15	0	1,617	0.00%
2022/10/21	6	31.20	0	0.00	31.35	6	1,585	0.38%
2022/10/20	4	31.08	0	0.00	31.40	4	1,588	0.25%
2022/10/17	2	33.30	5	33.95	33.95	-3	1,550	-0.19%
2022/10/14	2	33.50	1	32.80	33.50	1	1,552	0.06%
2022/10/13	5	32.74	2	32.75	31.60	3	1,544	0.19%
2022/10/12	6	33.06	0	0.00	33.10	6	1,523	0.39%
2022/10/11	5	33.24	0	0.00	33.25	5	1,533	0.33%
2022/10/05	0	0.00	1	33.65	33.65	-1	1,581	-0.06%
2022/10/03	3	32.30	0	0.00	32.10	3	1,628	0.18%
2022/09/30	5	31.95	10	32.53	32.80	-5	1,648	-0.30%
2022/09/29	0	0.00	2	32.00	32.15	-2	1,648	-0.12%
2022/09/28	6	30.59	0	0.00	30.20	6	1,632	0.37%
2022/09/27	1	31.60	0	0.00	32.00	1	1,635	0.06%
2022/09/26	6	32.44	1	32.55	31.60	5	1,652	0.30%
2022/09/20	4	34.05	0	0.00	33.95	4	1,753	0.23%
2022/09/19	0	0.00	10	33.70	33.75	-10	1,810	-0.55%
2022/09/16	5	34.55	1	34.55	34.50	4	1,842	0.22%
2022/09/07	1	33.90	3	33.75	33.65	-2	2,297	-0.09%
2022/09/06	12	34.85	0	0.00	34.45	12	2,343	0.51%
2022/09/05	3	35.25	0	0.00	35.20	3	2,363	0.13%
2022/09/02	3	35.60	3	36.25	36.25	0	2,359	0.00%
2022/09/01	13	35.42	0	0.00	34.90	13	2,349	0.55%
2022/08/29	5	35.18	0	0.00	35.15	5	2,510	0.20%
2022/08/25	0	0.00	5	35.85	35.75	-5	2,633	-0.19%
2022/08/24	6	35.44	0	0.00	35.35	6	2,829	0.21%
2022/08/22	3	35.50	0	0.00	35.45	3	3,241	0.09%
2022/08/19	10	36.00	0	0.00	35.90	10	3,442	0.29%
2022/08/17	2	36.30	1	36.45	36.30	1	4,194	0.02%
2022/08/16	0	0.00	5	35.95	36.15	-5	4,166	-0.12%
2022/08/15	2	36.00	1	36.00	36.00	1	4,221	0.02%
2022/08/12	0	0.00	5	35.80	35.80	-5	4,232	-0.12%
2022/08/11	1	35.60	0	0.00	35.45	1	4,226	0.02%
2022/08/03	1	34.30	0	0.00	33.90	1	4,330	0.02%
2022/08/02	0	0.00	5	34.60	34.35	-5	4,336	-0.12%
2022/08/01	0	0.00	1	35.45	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	1	35.40	35.30	-1	4,344	-0.02%
2022/07/27	0	0.00	5	34.55	35.30	-5	4,429	-0.11%
2022/07/22	0	0.00	9	35.20	34.90	-9	4,431	-0.20%
2022/07/20	0	0.00	3	34.65	34.45	-3	4,489	-0.07%
2022/07/19	1	34.10	0	0.00	34.10	1	4,510	0.02%
2022/07/18	7	33.80	4	33.98	34.05	3	4,521	0.07%
2022/07/14	0	0.00	15	33.27	33.45	-15	4,564	-0.33%
2022/07/13	15	32.70	4	32.35	32.55	11	4,543	0.24%
2022/07/12	69	31.12	64	32.02	30.80	5	4,515	0.11%
2022/07/11	2	33.70	5	34.00	33.70	-3	4,459	-0.07%
2022/07/08	14	34.29	7	34.36	34.00	7	4,545	0.15%
2022/07/07	3	33.13	2	34.00	33.75	1	4,545	0.02%
2022/07/06	14	33.65	6	34.40	33.05	8	4,568	0.18%
2022/07/05	2	33.90	1	34.40	34.30	1	4,623	0.02%
2022/07/04	6	34.06	1	34.55	33.75	5	4,639	0.11%
2022/07/01	1	34.70	0	0.00	34.65	1	4,744	0.02%
2022/06/30	17	37.48	5	37.20	37.20	12	4,780	0.25%
2022/06/29	0	0.00	2	38.10	38.10	-2	4,835	-0.04%
2022/06/28	0	0.00	1	38.65	38.20	-1	5,380	-0.02%
2022/06/27	1	38.95	8	38.62	38.70	-7	5,913	-0.12%
2022/06/24	0	0.00	2	38.10	37.80	-2	5,904	-0.03%
2022/06/22	2	37.30	1	37.05	36.95	1	5,842	0.02%
2022/06/21	0	0.00	1	37.95	38.15	-1	5,820	-0.02%
2022/06/20	4	36.94	1	36.65	36.60	3	5,786	0.05%
2022/06/17	1	38.45	3	38.45	38.45	-2	5,710	-0.04%
2022/06/16	1	39.15	3	39.98	38.40	-2	5,652	-0.04%
2022/06/14	5	38.30	1	38.05	39.35	4	5,403	0.07%
2022/06/13	0	0.00	5	38.60	38.70	-5	5,398	-0.09%
2022/06/10	2	39.35	5	39.20	39.15	-3	5,382	-0.06%
2022/06/09	4	39.59	0	0.00	39.60	4	5,343	0.07%
2022/06/08	1	39.55	1	39.25	39.10	0	5,262	0.00%
2022/06/02	2	39.70	9	39.46	39.00	-7	5,185	-0.14%
2022/06/01	1	39.50	31	39.42	39.30	-30	5,207	-0.58%
2022/05/31	9	38.90	25	39.23	38.85	-16	5,024	-0.32%
2022/05/30	24	38.63	0	0.00	38.65	24	4,828	0.50%
2022/05/27	5	38.42	3	38.38	38.70	2	4,657	0.04%
2022/05/26	3	38.32	0	0.00	38.00	3	4,506	0.07%
2022/05/25	1	35.80	87	37.34	37.95	-86	4,107	-2.09%
2022/05/23	2	35.53	1	35.40	35.50	1	3,754	0.03%
2022/05/20	4	35.03	1	35.25	35.05	3	3,742	0.08%
2022/05/18	0	0.00	1	35.15	35.00	-1	3,771	-0.03%
2022/05/17	1	34.20	2	34.15	34.35	-1	3,804	-0.03%
2022/05/16	1	34.05	0	0.00	34.00	1	3,808	0.03%
2022/05/13	1	34.35	0	0.00	34.35	1	3,800	0.03%
2022/05/12	1	34.35	1	33.80	33.60	0	3,751	0.00%
2022/05/10	2	33.75	2	34.25	34.50	0	3,738	0.00%
2022/05/09	2	33.95	0	0.00	33.95	2	3,744	0.05%
2022/05/06	8	34.61	0	0.00	34.85	8	3,766	0.21%
2022/05/05	0	0.00	1	35.45	35.25	-1	3,766	-0.03%
2022/05/04	3	35.08	13	35.02	35.00	-10	3,750	-0.27%
2022/04/29	7	33.94	0	0.00	33.30	7	3,703	0.19%
2022/04/28	1	33.35	1	33.60	33.30	0	3,701	0.00%
2022/04/27	3	33.52	1	33.50	33.25	2	3,698	0.05%
2022/04/26	12	35.07	2	35.45	35.05	10	3,657	0.27%
2022/04/25	33	35.64	6	35.73	35.65	27	3,623	0.75%
2022/04/22	9	37.03	1	37.10	36.95	8	3,589	0.22%
2022/04/21	5	37.80	0	0.00	37.30	5	3,602	0.14%
2022/04/20	11	37.50	0	0.00	37.40	11	3,588	0.31%
2022/04/19	0	0.00	1	36.80	36.80	-1	3,573	-0.03%
2022/04/14	3	37.50	5	37.63	37.85	-2	3,676	-0.05%
2022/04/13	25	36.70	0	0.00	37.20	25	3,654	0.68%
2022/04/12	11	36.55	5	36.70	36.30	6	3,976	0.15%
2022/04/11	4	37.35	1	37.20	36.85	3	3,952	0.08%
2022/04/08	1	38.30	0	0.00	38.25	1	3,892	0.03%
2022/04/07	7	39.31	3	38.33	38.20	4	3,865	0.10%
2022/04/06	0	0.00	2	39.30	39.00	-2	3,750	-0.05%
2022/04/01	5	39.50	10	39.45	39.70	-5	3,722	-0.13%
2022/03/31	24	40.62	16	40.77	40.15	8	3,671	0.22%
2022/03/30	7	39.78	30.3	39.62	40.50	-23.3	3,133	-0.74%
2022/03/29	1	37.70	0	0.00	37.70	1	2,613	0.04%
2022/03/25	5	37.65	0	0.00	37.30	5	2,698	0.19%
2022/03/24	3	37.63	0	0.00	37.60	3	2,710	0.11%
2022/03/22	0	0.00	6	37.11	37.30	-6	2,816	-0.21%
2022/03/21	5	37.20	6	37.10	37.15	-1	2,887	-0.03%
2022/03/16	14	35.44	2	35.85	35.60	12	3,061	0.39%
2022/03/09	2	37.00	3	36.90	37.05	-1	3,113	-0.03%
2022/03/08	4.3	37.76	13	37.69	36.75	-8.7	3,135	-0.28%
2022/03/07	2	38.70	2	38.27	37.25	0	3,097	0.00%
2022/03/04	1	38.00	1	38.20	38.25	0	2,993	0.00%
2022/03/03	4	38.60	7	38.90	38.45	-3	3,032	-0.10%
2022/03/01	0	0.00	1	38.50	38.55	-1	3,147	-0.03%
2022/02/25	2	36.90	1	36.85	37.20	1	3,131	0.03%
2022/02/18	7	38.34	0	0.00	38.50	7	3,526	0.20%
2022/02/17	0	0.00	16	38.36	38.35	-16	3,549	-0.45%
2022/02/16	10	37.86	0	0.00	37.75	10	3,559	0.28%
2022/02/14	3	37.35	0	0.00	37.45	3	3,699	0.08%
2022/02/10	3	38.45	0	0.00	38.10	3	3,856	0.08%
2022/02/09	0	0.00	1	38.05	38.40	-1	3,947	-0.03%
2022/01/26	0	0.00	5	36.85	36.55	-5	4,254	-0.12%
2022/01/25	1	36.90	0	0.00	36.85	1	4,851	0.02%
2022/01/24	6	37.10	8	37.21	37.25	-2	5,058	-0.04%
2022/01/21	2	37.10	3	37.40	37.10	-1	5,200	-0.02%
2022/01/20	0	0.00	1	37.45	37.20	-1	5,376	-0.02%
2022/01/17	3	37.32	3	37.50	37.60	0	5,924	0.00%
2022/01/14	3	37.07	12	37.18	37.20	-9	6,094	-0.15%
2022/01/13	10	37.60	0	0.00	37.60	10	6,259	0.16%
2022/01/11	5	37.84	2	37.88	37.70	3	6,738	0.04%
2022/01/10	0	0.00	1	38.50	38.20	-1	7,299	-0.01%
2022/01/07	5	38.41	1	39.15	38.25	4	8,094	0.05%
2022/01/06	1	39.40	2	39.50	39.15	-1	8,194	-0.01%
2022/01/05	23	40.56	19	40.38	39.80	4	8,476	0.05%
2022/01/04	2	39.10	0	0.00	39.05	2	8,757	0.02%
2022/01/03	9	39.41	1	39.20	39.15	8	9,369	0.09%
2021/12/30	4	39.21	0	0.00	39.40	4	9,568	0.04%
2021/12/29	0	0.00	2	39.15	39.15	-2	9,840	-0.02%
2021/12/28	0	0.00	2	39.35	39.25	-2	10,064	-0.02%
2021/12/27	2	39.80	0	0.00	39.70	2	10,142	0.02%
2021/12/24	5	39.70	0	0.00	39.45	5	10,462	0.05%
2021/12/23	2	39.88	1	39.65	39.45	1	10,550	0.01%
2021/12/22	2	39.73	3	39.75	39.75	-1	10,615	-0.01%
2021/12/21	13	38.73	1	39.00	39.25	12	10,540	0.11%
2021/12/20	8	39.00	0	0.00	38.60	8	10,565	0.08%
2021/12/17	5	39.30	10	39.00	39.00	-5	10,675	-0.05%
2021/12/16	12	39.92	18	40.03	39.50	-6	10,696	-0.06%
2021/12/15	17	39.28	0	0.00	39.15	17	10,648	0.16%
2021/12/14	0	0.00	4	39.29	38.60	-4	10,645	-0.04%
2021/12/13	0	0.00	5	39.75	39.60	-5	10,673	-0.05%
2021/12/09	1	38.90	9	38.94	38.75	-8	11,123	-0.07%
2021/12/08	3	38.95	7.1	39.13	38.95	-4.1	11,132	-0.04%
2021/12/07	6	38.60	11.2	38.45	38.55	-5.2	11,065	-0.05%
2021/12/06	1	37.90	4	38.55	38.55	-3	11,061	-0.03%
2021/12/03	6	38.12	0	0.00	38.00	6	11,086	0.05%
2021/12/02	0	0.00	1	38.20	37.85	-1	11,114	-0.01%
2021/12/01	0	0.00	1	38.25	38.55	-1	11,134	-0.01%
2021/11/29	1	37.20	0	0.00	38.15	1	11,193	0.01%
2021/11/26	4	37.93	1.4	37.97	37.80	2.6	11,171	0.02%
2021/11/25	3	39.00	6	39.15	38.80	-3	11,109	-0.03%
2021/11/24	3	39.25	2	39.20	39.25	1	11,078	0.01%
2021/11/23	8	39.49	12	39.67	39.15	-4	11,090	-0.04%
2021/11/22	1	40.05	5	40.13	40.10	-4	11,177	-0.04%
2021/11/19	3	40.25	6	40.83	40.25	-3	11,227	-0.03%
2021/11/18	2	40.25	1	40.85	40.20	1	11,365	0.01%
2021/11/17	2	40.50	5	40.17	40.70	-3	11,309	-0.03%
2021/11/16	11	39.93	102	39.83	39.75	-91	11,272	-0.81%	大賣/
2021/11/15	5	39.96	16	39.86	39.80	-11	11,328	-0.10%
2021/11/12	5	39.78	3	39.70	39.65	2	11,367	0.02%
2021/11/11	8	39.93	0	0.00	39.85	8	11,401	0.07%
2021/11/10	1	40.35	6	40.11	40.35	-5	11,457	-0.04%
2021/11/09	7	39.87	0	0.00	39.80	7	11,493	0.06%
2021/11/08	1	40.00	2	39.98	39.95	-1	11,436	-0.01%
2021/11/05	5	40.26	90.2	40.20	40.40	-85.2	11,479	-0.74%
2021/11/04	2	41.18	1	41.70	40.75	1	11,515	0.01%
2021/11/03	4	41.20	13	41.14	41.05	-9	11,569	-0.08%
2021/11/02	32	42.66	22	42.43	41.55	10	11,862	0.08%
2021/11/01	8.2	41.75	6	41.88	41.80	2.2	11,494	0.02%
2021/10/29	15.3	40.85	15	40.69	40.65	0.3	11,362	0.00%
2021/10/28	6	41.75	8	41.65	41.25	-2	11,302	-0.02%
2021/10/27	5	40.96	1	41.00	41.15	4	11,251	0.04%
2021/10/26	0	0.00	3.3	41.19	40.85	-3.3	11,383	-0.03%
2021/10/25	4	41.53	4	41.45	41.70	0	11,788	0.00%
2021/10/22	7	40.18	8	40.47	40.50	-1	12,071	-0.01%
2021/10/21	14	40.54	17	40.24	39.85	-3	13,325	-0.02%
2021/10/20	4	40.48	5	40.60	40.55	-1	14,344	-0.01%
2021/10/19	24	40.31	15	40.63	40.45	9	14,252	0.06%
2021/10/18	40	41.50	3	42.22	40.75	37	14,069	0.26%
2021/10/15	139	42.24	28.2	42.83	43.50	110.8	13,590	0.82%	大買/鉅額交易
2021/10/14	0	0.00	9	41.12	40.90	-9	12,925	-0.07%
2021/10/13	69	41.26	2	41.45	41.20	67	12,834	0.52%
2021/10/12	8	42.15	11	41.85	42.00	-3	12,618	-0.02%
2021/10/08	15.2	41.67	35	41.49	41.55	-19.8	12,205	-0.16%
2021/10/07	2	40.00	6	39.96	40.20	-4	11,783	-0.03%
2021/10/06	9	39.11	28	39.43	39.00	-19	12,216	-0.16%
2021/10/05	1	38.95	2	37.70	38.95	-1	12,274	-0.01%
2021/10/04	13	37.95	12	38.21	37.55	1	12,101	0.01%
2021/10/01	19	38.74	15	38.95	37.35	4	12,085	0.03%
2021/09/30	2	39.15	4	38.69	39.15	-2	11,818	-0.02%
2021/09/29	11	38.61	0	0.00	38.30	11	11,806	0.09%
2021/09/28	1	38.45	1	38.55	38.45	0	11,966	0.00%
2021/09/27	1	39.15	7	38.99	38.80	-6	12,053	-0.05%
2021/09/24	1	38.70	70	38.42	38.80	-69	12,138	-0.57%
2021/09/23	26	37.45	15	37.89	37.55	11	12,138	0.09%
2021/09/22	49	37.67	4	37.49	37.70	45	12,222	0.37%
2021/09/17	5	38.36	55	38.23	38.50	-50	12,303	-0.41%
2021/09/16	5	38.45	25	38.42	38.15	-20	12,526	-0.16%
2021/09/15	145	39.48	183	39.24	38.75	-38	12,618	-0.30%	大買/大賣/
2021/09/14	3	37.00	0	0.00	37.00	3	12,344	0.02%
2021/09/13	10	37.23	5	37.17	37.15	5	12,604	0.04%
2021/09/10	28	37.75	0	0.00	37.65	28	13,271	0.21%
2021/09/09	0	0.00	2	37.40	37.40	-2	14,029	-0.01%
2021/09/08	51	37.11	0	0.00	36.95	51	14,364	0.36%
2021/09/07	5	37.42	5	37.40	37.50	0	15,161	0.00%
2021/09/06	36	38.15	5	37.90	37.80	31	15,178	0.20%
2021/09/03	6	38.66	23	38.65	38.95	-17	15,196	-0.11%
2021/09/02	4	39.63	3	38.90	38.75	1	15,203	0.01%
2021/09/01	6	39.59	0	0.00	39.80	6	15,211	0.04%
2021/08/31	6	39.55	0	0.00	39.35	6	15,191	0.04%
2021/08/27	0	0.00	5	40.00	39.70	-5	15,213	-0.03%
2021/08/26	3	40.43	28	40.94	40.10	-25	15,247	-0.16%
2021/08/25	3	39.85	22.2	39.93	39.95	-19.2	15,198	-0.13%
2021/08/24	16.2	40.03	16	39.74	40.00	0.2	15,357	0.00%
2021/08/23	2	38.75	17	38.30	38.65	-15	15,288	-0.10%
2021/08/20	1	37.15	0	0.00	37.20	1	15,357	0.01%
2021/08/19	3	38.05	2	37.73	37.60	1	15,369	0.01%
2021/08/18	3	36.77	6	37.44	37.90	-3	15,514	-0.02%
2021/08/17	9	38.24	2	38.38	36.85	7	15,995	0.04%
2021/08/16	15	37.81	4	38.25	38.80	11	16,030	0.07%
2021/08/13	7	39.86	13	39.88	39.10	-6	16,043	-0.04%
2021/08/12	4	40.10	2	40.20	40.00	2	16,023	0.01%
2021/08/11	11	40.10	7	40.37	39.95	4	16,093	0.02%
2021/08/10	22	40.82	32	40.87	41.05	-10	16,137	-0.06%
2021/08/09	35	41.89	13	41.51	41.00	22	16,169	0.14%
2021/08/06	50	42.82	11	43.52	42.60	39	16,205	0.24%
2021/08/05	35	42.86	23	42.58	42.55	12	16,046	0.07%
2021/08/03	12	41.79	11	42.28	41.75	1	16,221	0.01%
2021/08/02	10	42.13	9	42.33	42.05	1	16,320	0.01%
2021/07/30	16	42.71	19	42.71	41.80	-3	16,486	-0.02%
2021/07/29	22	42.97	22	43.05	43.20	0	16,387	0.00%
2021/07/28	45	40.86	38	41.35	43.20	7	16,075	0.04%
2021/07/27	125	43.36	52	42.05	41.95	73	15,747	0.46%	大買/
2021/07/26	31	42.64	103	43.77	44.90	-72	14,543	-0.50%	大賣/
2021/07/23	1	40.35	32	40.24	40.85	-31	13,487	-0.23%
2021/07/22	0	0.00	2	40.08	40.10	-2	13,497	-0.01%
2021/07/21	35	39.87	0	0.00	38.80	35	13,593	0.26%
2021/07/20	44	40.11	31	39.89	39.70	13	13,635	0.10%
2021/07/19	6	41.18	21	41.20	41.10	-15	13,724	-0.11%
2021/07/16	44	41.57	35	41.51	41.15	9	13,980	0.06%
2021/07/15	25	41.22	41	41.51	41.30	-16	14,030	-0.11%
2021/07/14	66	41.36	54	41.43	41.00	12	13,998	0.09%
2021/07/13	18	42.29	70	42.20	42.40	-52	13,944	-0.37%
2021/07/12	72	41.19	33	41.39	41.55	39	13,471	0.29%
2021/07/09	11	39.75	0	0.00	39.75	11	13,296	0.08%
2021/07/08	1	41.05	14	40.40	40.15	-13	13,664	-0.10%
2021/07/07	2	40.65	17.2	40.09	39.90	-15.2	13,814	-0.11%
2021/07/06	12	40.54	6	40.63	40.35	6	13,998	0.04%
2021/07/05	55	40.79	19	40.63	40.85	36	14,179	0.25%
2021/07/02	8	38.91	4	39.06	39.00	4	14,258	0.03%
2021/07/01	14	39.27	22	39.12	38.90	-8	14,717	-0.05%
2021/06/30	13	40.22	9	40.16	39.80	4	14,947	0.03%
2021/06/29	4	40.15	2	40.00	40.00	2	15,146	0.01%
2021/06/28	2	40.65	3	40.93	40.65	-1	15,411	-0.01%
2021/06/25	7	42.23	13	41.80	41.10	-6	15,733	-0.04%
2021/06/24	14	41.87	10	41.70	41.60	4	15,794	0.03%
2021/06/23	8	40.64	26	41.07	41.50	-18	16,210	-0.11%
2021/06/22	23	40.37	5	39.85	39.75	18	16,930	0.11%
2021/06/21	24	41.77	25	41.83	40.60	-1	17,444	-0.01%
2021/06/18	30	41.94	52	41.79	42.40	-22	19,682	-0.11%
2021/06/17	16	40.43	16	40.50	40.45	0	19,822	0.00%
2021/06/16	29	41.00	30	40.65	41.70	-1	19,944	-0.01%
2021/06/15	2	39.15	1	39.25	39.50	1	19,956	0.01%
2021/06/11	11	39.36	5	39.14	39.10	6	21,784	0.03%
2021/06/10	2	38.95	1	39.30	38.70	1	22,092	0.00%
2021/06/09	17	38.89	2	38.95	38.40	15	22,387	0.07%
2021/06/08	0	0.00	0	38.60	38.50	0	22,754	0.00%
2021/06/07	1	38.30	2.1	38.42	38.25	-1.1	23,070	0.00%
2021/06/04	2	39.00	10	38.80	38.80	-8	23,415	-0.03%
2021/06/03	3	39.23	0	0.00	39.50	3	24,113	0.01%
2021/06/02	6	39.07	7	39.44	39.00	-1	24,974	0.00%
2021/06/01	0	0.00	6	40.17	40.05	-6	26,558	-0.02%
2021/05/31	15	40.31	20	39.81	39.55	-5	30,283	-0.02%
2021/05/28	0	0.00	24	39.22	39.15	-24	31,522	-0.08%
2021/05/27	8	38.43	2	38.15	38.35	6	32,185	0.02%
2021/05/26	5	38.77	25	38.79	38.70	-20	32,744	-0.06%
2021/05/25	60	39.93	38	39.91	40.35	22	34,165	0.06%
2021/05/24	3.2	37.63	11	37.93	38.40	-7.9	34,125	-0.02%
2021/05/21	0	0.00	13	37.15	37.50	-13	34,523	-0.04%
2021/05/20	0	0.00	2	35.73	35.65	-2	35,758	-0.01%
2021/05/19	0	0.00	2	36.70	36.65	-2	36,047	-0.01%
2021/05/18	6	34.63	14	35.01	36.15	-8	36,400	-0.02%
2021/05/17	4	33.39	65	32.99	32.90	-61	36,974	-0.16%
2021/05/14	30	36.48	5	37.02	36.55	25	37,276	0.07%
2021/05/13	31	36.61	10	36.68	36.95	21	37,901	0.06%
2021/05/12	9	35.91	4	35.06	35.00	5	38,391	0.01%
2021/05/11	41	37.49	34	38.03	37.00	7	39,259	0.02%
2021/05/10	11	40.41	6	40.50	39.20	5	40,198	0.01%
2021/05/07	1	39.90	47.2	40.71	41.60	-46.2	42,294	-0.11%
2021/05/06	36	38.44	9	37.97	38.80	27	45,632	0.06%
2021/05/05	10	38.38	8	38.53	37.90	2	47,684	0.00%
2021/05/04	17	38.09	6	36.82	37.15	11	48,091	0.02%
2021/05/03	7	39.05	1	39.55	38.75	6	48,530	0.01%
2021/04/29	7	40.81	4	41.30	40.65	3	49,690	0.01%
2021/04/28	16	41.60	3	41.10	41.20	13	51,336	0.03%
2021/04/27	5	42.32	11	42.36	41.90	-6	53,109	-0.01%
2021/04/26	1	41.45	1.8	41.52	41.75	-0.8	56,725	0.00%
2021/04/23	7	41.36	21	41.25	41.45	-14	59,415	-0.02%
2021/04/22	19	42.43	38.1	41.90	41.30	-19.1	62,156	-0.03%
2021/04/21	15	43.44	4	44.11	43.35	11	63,268	0.02%
2021/04/20	20	44.34	11	44.25	44.10	9	63,665	0.01%
2021/04/19	5	43.76	3	43.87	43.45	2	64,663	0.00%
2021/04/16	10	44.25	7	44.21	44.35	3	65,757	0.00%
2021/04/15	15	43.23	11	43.72	43.90	4	66,367	0.01%
2021/04/14	16	43.09	5.3	42.57	42.80	10.7	67,922	0.02%
2021/04/13	6	44.84	2	44.95	44.25	4	70,240	0.01%
2021/04/12	21	45.28	6	45.90	44.85	15	70,200	0.02%
2021/04/09	31	45.88	17	46.01	45.50	14	70,160	0.02%
2021/04/08	9	46.09	26.3	46.17	46.40	-17.3	70,234	-0.02%
2021/04/07	29.1	46.48	41	46.80	46.05	-11.9	70,069	-0.02%
2021/04/06	54.1	45.44	62	45.42	45.45	-7.9	69,964	-0.01%
2021/04/01	22	44.18	28	44.14	44.05	-6	70,394	-0.01%
2021/03/31	22	44.90	11	44.90	44.65	11	70,512	0.02%
2021/03/30	32	45.74	162	46.09	45.50	-130	70,251	-0.19%	大賣/鉅額交易
2021/03/29	20	45.35	11	45.52	45.50	9	70,000	0.01%
2021/03/26	84.1	45.22	14	45.39	45.00	70.1	70,007	0.10%
2021/03/25	54	47.21	93.3	47.02	46.20	-39.3	69,482	-0.06%
2021/03/24	78	46.00	91.3	46.38	46.20	-13.3	68,668	-0.02%
2021/03/23	237.1	47.84	237	48.32	46.70	0.1	68,720	0.00%	大買/大賣/
2021/03/22	76.2	45.48	130.2	45.87	45.75	-54	65,910	-0.08%	大賣/
2021/03/19	11.2	44.18	14	44.02	44.20	-2.8	65,153	0.00%
2021/03/18	46.4	44.74	56.4	44.48	44.00	-10	64,809	-0.02%
2021/03/17	145	43.97	161	44.28	43.85	-16	64,008	-0.02%	大買/大賣/
2021/03/16	5	43.01	11	42.46	42.30	-6	62,231	-0.01%
2021/03/15	33	41.99	60.1	42.11	42.40	-27.1	61,940	-0.04%
2021/03/12	16	42.13	94	41.80	42.00	-78	61,716	-0.13%
2021/03/11	57	41.25	61	41.77	41.55	-4	61,732	-0.01%
2021/03/10	27	41.38	11	41.10	41.00	16	61,476	0.03%
2021/03/09	39	41.02	76	41.38	40.80	-37	61,182	-0.06%
2021/03/08	93	42.39	26	42.52	41.70	67	60,491	0.11%
2021/03/05	153	43.28	174	43.66	43.60	-21	59,605	-0.04%	大買/大賣/
2021/03/04	453	45.57	243	46.24	43.10	210	57,979	0.36%	大買/大賣/鉅額交易
2021/03/03	45.5	44.55	213	44.71	45.65	-167.5	54,040	-0.31%	大賣/鉅額交易
2021/03/02	121	42.55	117	42.26	42.00	4	52,674	0.01%	大買/大賣/
2021/02/26	27	42.31	26	42.57	42.65	1	51,966	0.00%
2021/02/25	193	43.26	182	43.50	42.30	11	51,485	0.02%	大買/大賣/
2021/02/24	89	41.64	15	42.36	41.05	74	49,992	0.15%
2021/02/23	33	41.88	11	41.95	41.80	22	49,726	0.04%
2021/02/22	73	42.59	194.2	42.30	42.85	-121.2	50,376	-0.24%	大賣/鉅額交易
2021/02/19	21	40.04	26	39.96	40.00	-5	49,489	-0.01%
2021/02/18	23.5	40.46	23	40.15	40.30	0.5	49,145	0.00%
2021/02/17	89	39.46	53	39.66	39.75	36	48,701	0.07%
2021/02/05	24	41.02	17	40.24	40.35	7	48,009	0.01%
2021/02/04	37	41.01	45	41.40	41.05	-8	47,549	-0.02%
2021/02/03	111	42.15	78	41.19	40.95	33	46,729	0.07%	大買/
2021/02/02	35	41.91	77	42.06	42.45	-42	45,993	-0.09%
2021/02/01	147.2	41.13	82	40.82	41.10	65.2	44,803	0.15%	大買/
2021/01/29	112	42.73	52	43.52	41.35	60	43,684	0.14%	大買/
2021/01/28	292.5	44.95	297.5	44.77	43.50	-5	41,385	-0.01%	大買/大賣/
2021/01/27	97.4	42.21	220	42.28	43.60	-122.6	37,744	-0.32%	大賣/鉅額交易
2021/01/26	69	40.99	56	40.49	39.65	13	35,543	0.04%
2021/01/25	54.1	40.95	29	40.63	40.80	25.1	34,875	0.07%
2021/01/22	158	41.26	96	41.77	41.95	62	34,193	0.18%	大買/
2021/01/21	165	41.70	200	41.86	40.95	-35	32,814	-0.11%	大買/大賣/
2021/01/20	229	41.99	136	41.62	39.70	93	31,014	0.30%	大買/大賣/
2021/01/19	360	43.54	266	44.51	42.75	94	29,102	0.32%	大買/大賣/
2021/01/18	169	41.81	163	42.74	44.00	6	25,275	0.02%	大買/大賣/
2021/01/15	137	38.89	204	39.06	40.00	-67	22,430	-0.30%	大買/大賣/
2021/01/14	126	34.49	82.5	35.52	36.40	43.5	19,474	0.22%	大買/
2021/01/13	35	33.21	59	33.38	33.10	-24	18,165	-0.13%
2021/01/12	156.5	34.56	182	33.61	33.15	-25.5	17,832	-0.14%	大買/大賣/
2021/01/11	51	34.49	75	35.17	35.50	-24	16,670	-0.14%
2021/01/08	81	32.87	121	32.98	32.30	-40	15,417	-0.26%	大賣/
2021/01/07	304	34.15	137	33.85	33.85	167	14,632	1.14%	大買/大賣/鉅額交易
2021/01/06	125	33.62	182	33.61	34.10	-57	12,920	-0.44%	大買/大賣/
2021/01/05	6	31.00	10	31.00	31.00	-4	10,164	-0.04%
2021/01/04	3	27.97	61	27.87	28.20	-58	9,926	-0.58%
2020/12/31	46	25.60	18	25.75	25.65	28	9,685	0.29%
2020/12/30	15	25.11	4	24.89	24.85	11	9,325	0.12%
2020/12/29	34	25.39	15	25.39	25.40	19	9,154	0.21%
2020/12/28	78	25.82	21	25.55	26.25	57	8,685	0.66%
2020/12/25	7	23.69	34	23.73	24.20	-27	7,880	-0.34%
2020/12/24	18	22.94	3	23.02	22.90	15	7,431	0.20%
2020/12/23	12	22.99	34	23.01	23.05	-22	7,301	-0.30%
2020/12/22	22	22.83	30	23.24	22.25	-8	7,113	-0.11%
2020/12/21	3	22.38	31	22.20	22.50	-28	6,785	-0.41%
2020/12/18	3	22.38	6	22.50	22.55	-3	6,676	-0.04%
2020/12/17	152	23.03	99	23.25	22.90	53	6,512	0.81%	大買/
2020/12/16	1	21.65	2.4	21.90	21.85	-1.4	5,673	-0.02%
2020/12/15	26	21.79	0	0.00	21.45	26	5,556	0.47%
2020/12/14	1	21.70	4	21.68	21.60	-3	5,399	-0.06%
2020/12/11	10	21.00	0	0.00	20.80	10	5,284	0.19%
2020/12/10	0	0.00	2	21.35	21.10	-2	5,229	-0.04%
2020/12/09	7	21.53	2	21.53	21.40	5	5,128	0.10%
2020/12/08	6	21.83	6	21.71	21.80	0	5,044	0.00%
2020/12/07	19	22.06	17	21.73	22.40	2	4,932	0.04%
2020/12/04	3	21.25	2	20.95	21.05	1	4,508	0.02%
2020/12/03	7	20.86	10	21.05	20.75	-3	4,444	-0.07%
2020/12/02	10	21.15	0	0.00	21.05	10	4,370	0.23%
2020/12/01	11	20.87	2	21.20	21.00	9	4,341	0.21%
2020/11/30	1	21.15	0	0.00	21.20	1	4,431	0.02%
2020/11/27	1	20.75	0	0.00	20.80	1	4,402	0.02%
2020/11/26	5	20.72	5	20.82	20.85	0	4,404	0.00%
2020/11/25	10	21.25	0	0.00	20.60	10	4,428	0.23%
2020/11/24	5	21.12	11	21.45	20.90	-6	4,512	-0.13%
2020/11/23	19	21.61	10	21.40	21.70	9	4,370	0.20%
2020/11/20	0	0.00	10	21.36	21.60	-10	4,213	-0.24%
2020/11/19	97	21.15	161	20.83	21.40	-64	3,982	-1.61%	大賣/
2020/11/18	172	19.55	242	19.44	20.05	-70	2,799	-2.50%	大買/大賣/
2020/11/17	10	18.15	30	18.01	18.25	-20	2,311	-0.87%
2020/11/16	31	18.27	1	18.25	18.10	30	2,345	1.28%
2020/11/13	21	18.17	0	0.00	18.15	21	2,365	0.89%
2020/11/12	58	18.07	20	17.90	18.00	38	2,333	1.63%
2020/11/11	60	17.83	32	17.90	17.90	28	2,397	1.17%
2020/11/06	0	0.00	3	17.50	17.35	-3	2,437	-0.12%
2020/10/30	30	17.35	5	17.22	17.15	25	2,533	0.99%
2020/10/29	0	0.00	2	17.40	17.45	-2	2,529	-0.08%
2020/10/28	2	17.65	0	0.00	17.65	2	2,526	0.08%
2020/10/27	0	0.00	3	17.68	17.75	-3	2,524	-0.12%
2020/10/26	0	0.00	75	17.85	17.85	-75	2,537	-2.96%
2020/10/23	2	17.75	1	17.75	17.90	1	2,535	0.04%
2020/10/21	11	18.10	8	18.11	18.05	3	2,542	0.12%
2020/10/20	7	18.04	80	18.13	18.15	-73	2,420	-3.02%
2020/10/19	6	17.41	0	0.00	17.40	6	2,174	0.28%
2020/10/12	0	0.00	1	17.20	17.20	-1	2,205	-0.05%
2020/10/08	0	0.00	5	17.46	17.50	-5	2,213	-0.23%
2020/09/25	36	16.95	0	0.00	16.70	36	2,460	1.46%
2020/09/24	42	17.15	0	0.00	17.05	42	2,516	1.67%
2020/09/23	30	17.75	0	0.00	17.70	30	2,501	1.20%
2020/09/22	50	17.80	1	17.75	17.80	49	2,590	1.89%
2020/09/18	0	0.00	5	18.05	18.10	-5	2,619	-0.19%
2020/09/16	0	0.00	1	18.00	18.00	-1	2,665	-0.04%
2020/09/14	1	18.10	0	0.00	18.10	1	2,693	0.04%
2020/09/10	10	18.40	0	0.00	18.20	10	2,686	0.37%
2020/09/08	0	18.15	0	0.00	18.20	0	2,643	0.00%
2020/09/04	3	18.02	0	0.00	18.10	3	2,645	0.11%
2020/09/03	9	18.57	17	18.52	18.30	-8	2,625	-0.30%
2020/09/02	0	0.00	7	17.90	18.50	-7	2,484	-0.28%
2020/09/01	11	18.00	0	0.00	17.90	11	2,438	0.45%
2020/08/31	0	0.00	2	17.85	17.70	-2	2,404	-0.08%
2020/08/28	2	18.95	220	19.10	18.85	-218	2,332	-9.35%	大賣/鉅額交易
2020/08/27	3	19.00	5	18.92	18.85	-2	2,168	-0.09%
2020/08/26	0	0.00	10	18.85	18.80	-10	2,127	-0.47%
2020/08/25	1	18.80	20	18.60	18.85	-19	2,102	-0.90%
2020/08/24	0	0.00	30	18.37	18.35	-30	2,061	-1.46%
2020/08/21	0	0.00	50	18.20	18.20	-50	2,065	-2.42%
2020/08/20	121	17.88	0	0.00	17.95	121	2,062	5.87%	大買/鉅額交易
2020/08/19	11	18.53	0	0.00	18.50	11	2,003	0.55%
2020/08/18	1	18.85	0	0.00	18.80	1	1,955	0.05%
2020/08/17	5	18.92	273	18.79	19.20	-268	1,919	-13.96%	大賣/鉅額交易
2020/08/14	0	0.00	5	18.65	18.60	-5	1,831	-0.27%
2020/08/13	260	18.44	0	0.00	18.35	260	1,808	14.38%	大買/鉅額交易
2020/08/12	0	0.00	1	18.15	18.20	-1	1,779	-0.06%
2020/08/11	63	18.39	63	18.20	18.20	0	1,766	0.00%
2020/08/10	0	0.00	3	18.35	18.30	-3	1,768	-0.17%
2020/08/06	0	0.00	1	18.50	18.30	-1	1,791	-0.06%
2020/08/05	1	18.35	0	0.00	18.25	1	1,784	0.06%
2020/07/28	5	18.00	1	17.90	17.85	4	1,831	0.22%
2020/07/27	50	17.75	0	0.00	17.65	50	1,842	2.71%
2020/07/24	53	18.00	0	0.00	18.00	53	1,852	2.86%
2020/07/23	20	18.45	0	0.00	18.40	20	1,870	1.07%
2020/07/21	0	0.00	1	18.45	18.40	-1	1,883	-0.05%
2020/07/20	0	0.00	1	18.15	18.15	-1	1,880	-0.05%
2020/07/17	21	18.30	0	0.00	18.20	21	1,888	1.11%
2020/07/16	20	18.35	0	0.00	18.35	20	1,898	1.05%
2020/07/14	1	18.35	0	0.00	18.35	1	1,917	0.05%
2020/07/10	54	18.55	0	0.00	18.35	54	1,985	2.72%
2020/07/03	2	18.93	225	19.01	18.85	-223	1,958	-11.39%	大賣/鉅額交易
2020/07/02	0	0.00	99	18.74	18.70	-99	1,956	-5.06%
2020/07/01	99	18.62	1	18.65	18.65	98	1,963	4.99%
2020/06/30	0	0.00	30	18.20	18.15	-30	1,954	-1.53%
2020/06/29	32	18.00	0	0.00	18.00	32	2,034	1.57%
2020/06/22	0	0.00	4	18.10	18.05	-4	2,001	-0.20%
2020/06/19	0	0.00	0	17.95	17.95	0	2,034	0.00%
2020/06/17	0	0.00	0	18.00	18.05	0	2,028	0.00%
2020/06/11	20	18.50	0	0.00	18.10	20	2,204	0.91%
2020/06/08	4	18.60	0	0.00	18.65	4	2,291	0.17%
2020/06/04	1	18.50	0	0.00	18.60	1	2,296	0.04%
2020/05/28	0	0.00	2	18.30	18.05	-2	2,305	-0.09%
2020/05/27	15	18.25	0	0.00	18.25	15	2,300	0.65%
2020/05/25	21	17.91	0	0.00	18.10	21	2,329	0.90%
2020/05/22	22	18.05	1	18.10	17.95	21	2,336	0.90%
2020/05/21	0	0.00	6	18.18	18.25	-6	2,357	-0.25%
2020/05/15	1	18.15	0	0.00	18.10	1	2,428	0.04%
2020/05/14	2	18.60	8	18.75	18.35	-6	2,419	-0.25%
2020/05/13	1	18.85	0	0.00	18.85	1	2,408	0.04%
2020/05/08	0	0.00	2	19.18	19.20	-2	2,408	-0.08%
2020/05/05	1	18.60	0	0.00	18.60	1	2,381	0.04%
2020/05/04	0	0.00	0.2	18.80	18.75	-0.2	2,382	-0.01%
2020/04/30	1	19.05	1	19.05	19.05	0	2,378	0.00%
2020/04/29	65	18.79	0	0.00	18.80	65	2,377	2.73%
2020/04/28	1	18.85	0	18.95	18.85	1	2,375	0.04%
2020/04/21	0	0.00	5	18.50	17.80	-5	2,356	-0.21%
2020/04/17	0	0.00	1	18.80	18.35	-1	2,343	-0.04%
2020/04/15	0	0.00	2	18.20	18.55	-2	2,253	-0.09%
2020/04/14	0	0.00	2	18.10	18.05	-2	2,230	-0.09%
2020/04/13	11	18.22	1	18.10	17.85	10	2,220	0.45%
2020/04/10	0	0.00	10	17.80	18.35	-10	2,203	-0.45%
2020/04/08	0	0.00	1	18.10	18.05	-1	2,179	-0.05%
2020/04/07	11	17.62	22	17.70	17.75	-11	2,136	-0.51%
2020/04/06	0	17.90	0	0.00	17.00	0	2,063	0.00%
2020/04/01	20	16.97	0	0.00	16.70	20	2,051	0.98%
2020/03/31	2	16.68	12	16.73	16.80	-10	1,970	-0.51%
2020/03/30	10	16.10	0	0.00	16.20	10	1,892	0.53%
2020/03/27	10	16.10	5	16.50	16.15	5	1,894	0.26%
2020/03/26	0	16.30	0	0.00	16.10	0	1,894	0.00%
2020/03/20	11	15.82	10	15.96	15.85	1	1,851	0.05%
2020/03/19	7.2	15.75	62	15.05	15.05	-54.8	1,841	-2.98%
2020/03/17	10	16.05	0	0.00	15.80	10	1,793	0.56%
2020/03/16	0.1	16.35	0	0.00	16.30	0.1	1,767	0.00%
2020/03/13	3	16.00	0	0.00	16.55	3	1,757	0.17%
2020/03/12	20	18.00	0	0.00	17.70	20	1,716	1.17%
2020/03/10	20	18.70	0	0.00	19.10	20	1,700	1.18%
2020/03/05	10	20.20	0	0.00	20.10	10	1,708	0.59%
2020/03/03	10	20.15	0	0.00	20.10	10	1,806	0.55%
2020/03/02	10	19.45	25	19.30	19.60	-15	1,843	-0.81%
2020/02/25	40	20.10	0	0.00	20.10	40	1,955	2.05%
2020/02/24	0	20.20	0	0.00	20.20	0	2,000	0.00%
2020/02/20	0	0.00	60	20.65	20.70	-60	2,072	-2.90%
2020/02/18	2	20.40	0	0.00	20.60	2	2,240	0.09%
2020/02/13	2	20.70	0	0.00	20.70	2	2,481	0.08%
2020/02/12	2	20.45	0	0.00	20.80	2	2,543	0.08%
2020/02/10	50	20.06	0	0.00	20.05	50	2,583	1.94%
2020/02/05	30	20.25	0	0.00	20.05	30	2,696	1.11%
2020/01/31	3	20.78	5	20.40	20.30	-2	2,746	-0.07%
2020/01/30	1	20.85	0	0.00	20.70	1	2,738	0.04%
2020/01/17	1	22.90	0	0.00	22.95	1	2,749	0.04%
2020/01/16	2	22.70	0	0.00	22.80	2	2,755	0.07%
2020/01/15	7	22.76	0	0.00	22.70	7	2,825	0.25%
2020/01/14	9	22.93	0	0.00	22.95	9	2,905	0.31%
2020/01/10	0	0.00	10	22.50	22.50	-10	2,918	-0.34%
2020/01/09	0	0.00	4	22.55	22.55	-4	2,934	-0.14%
2019/12/31	0	0.00	5	23.45	23.30	-5	2,925	-0.17%
2019/12/27	1	23.50	1	23.55	23.55	0	2,977	0.00%
2019/12/25	1	23.55	5	23.60	23.50	-4	3,025	-0.13%
2019/12/24	1	23.30	0	0.00	23.25	1	3,091	0.03%
2019/12/19	1	23.60	0	0.00	23.65	1	3,223	0.03%
2019/12/12	20	24.35	0	0.00	24.00	20	3,589	0.56%
2019/12/10	1	24.45	0	0.00	24.45	1	3,597	0.03%
2019/12/09	0	0.00	1	24.60	24.70	-1	3,600	-0.03%
2019/11/28	1	25.20	0	0.00	25.00	1	3,891	0.03%
2019/11/27	10	25.10	0	0.00	24.95	10	3,928	0.25%
2019/11/26	0	0.00	30	24.70	25.00	-30	3,940	-0.76%
2019/11/25	30	24.95	0	0.00	24.65	30	3,928	0.76%
2019/11/22	10	24.63	21	24.51	24.80	-11	3,885	-0.28%
2019/11/21	20	24.50	20	24.60	24.70	0	3,878	0.00%
2019/11/19	12	24.60	3	24.60	24.65	9	3,856	0.23%
2019/11/18	27	24.29	123	24.08	24.60	-96	3,807	-2.52%	大賣/
2019/11/15	105	23.77	0	0.00	23.65	105	3,654	2.87%	大買/鉅額交易
2019/11/14	1	23.40	0	0.00	23.15	1	3,580	0.03%
2019/11/13	0	0.00	3	23.20	23.20	-3	3,537	-0.08%
2019/11/12	3	23.05	0	0.00	23.30	3	3,463	0.09%
2019/11/11	1	22.75	1	22.70	22.30	0	3,350	0.00%
2019/11/08	2	23.93	6	23.75	23.75	-4	3,263	-0.12%
2019/11/07	1	23.90	0	0.00	23.85	1	3,261	0.03%
2019/11/06	2	23.93	2	24.05	23.95	0	3,221	0.00%
2019/11/05	2	24.25	0	0.00	24.20	2	3,210	0.06%
2019/11/04	2	24.23	2	24.35	24.25	0	3,182	0.00%
2019/10/30	0	0.00	1	23.75	23.85	-1	3,098	-0.03%
2019/10/28	2	23.65	0	0.00	23.55	2	3,167	0.06%
2019/10/25	0	0.00	1	24.10	23.90	-1	3,170	-0.03%
2019/10/24	0	0.00	5	23.90	23.80	-5	3,193	-0.16%
2019/10/23	20	24.10	0	0.00	23.85	20	3,286	0.61%
2019/10/22	0	0.00	4	23.89	23.85	-4	3,234	-0.12%
2019/10/17	0	0.00	10	23.40	23.40	-10	3,215	-0.31%
2019/10/16	1	23.10	1	23.30	23.10	0	3,200	0.00%
2019/10/08	1	23.20	0	0.00	23.25	1	3,177	0.03%
2019/10/07	2	23.25	0	0.00	23.15	2	3,154	0.06%
2019/10/04	4	23.19	0	0.00	23.20	4	3,181	0.13%
2019/10/02	0	0.00	1	23.60	23.65	-1	3,226	-0.03%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	1	23.50	0	0.00	23.45	1	3,165	0.03%
2019/09/24	20	24.30	0	0.00	24.20	20	3,020	0.66%
2019/09/23	0	0.00	20	24.10	24.10	-20	2,963	-0.67%
2019/09/20	1	24.15	0	0.00	24.15	1	2,947	0.03%
2019/09/19	1	24.55	4	25.01	24.35	-3	2,908	-0.10%
2019/09/18	2	24.65	0	0.00	24.80	2	2,715	0.07%
2019/09/16	0	0.00	10	24.75	24.75	-10	2,522	-0.40%
2019/09/12	0	0.00	10	24.80	24.90	-10	2,541	-0.39%
2019/09/10	0	0.00	3	24.35	24.10	-3	2,510	-0.12%
2019/09/06	13	25.33	18	25.37	25.20	-5	2,437	-0.21%
2019/09/04	1	24.25	0	0.00	24.35	1	2,214	0.05%
2019/09/03	1	24.40	0	0.00	24.25	1	2,236	0.04%
2019/08/30	1	24.10	4	24.08	23.90	-3	2,181	-0.14%
2019/08/28	1	24.00	0	0.00	24.15	1	2,013	0.05%
2019/08/27	5	24.29	0	0.00	24.00	5	1,985	0.25%
2019/08/23	0	0.00	3	24.73	24.65	-3	1,958	-0.15%
2019/08/21	1.6	24.00	0	0.00	24.10	1.6	1,909	0.09%
2019/08/14	20	23.35	0	0.00	23.15	20	2,035	0.98%
2019/07/31	20	25.03	2	24.75	25.30	18	2,419	0.74%
2019/07/26	3	25.30	0	0.00	25.30	3	2,471	0.12%
2019/07/23	1	24.50	2	24.65	24.60	-1	2,576	-0.04%
2019/07/22	0	0.00	1	24.20	24.20	-1	2,542	-0.04%
2019/07/18	2	24.10	0	0.00	24.00	2	2,638	0.08%
2019/07/17	0	0.00	3	24.30	24.30	-3	2,726	-0.11%
2019/07/11	3	23.85	0	0.00	23.85	3	3,448	0.09%
2019/07/10	0	0.00	2	23.73	23.80	-2	3,844	-0.05%
2019/07/09	5	23.75	15	23.75	23.70	-10	3,983	-0.25%
2019/07/05	17	24.29	0	0.00	24.20	17	4,111	0.41%
2019/07/03	0	0.00	2	24.35	24.25	-2	4,258	-0.05%
2019/07/02	2	24.15	1	24.55	24.60	1	4,431	0.02%
2019/06/28	1	23.80	0	0.00	23.65	1	5,322	0.02%
2019/06/26	1	24.00	3	23.55	23.95	-2	5,852	-0.03%
2019/06/21	4	24.13	0	0.00	24.00	4	6,187	0.06%
2019/06/14	0	0.00	1	24.10	24.10	-1	6,444	-0.02%
2019/06/13	0	0.00	0.3	23.85	23.85	-0.3	6,516	0.00%
2019/06/11	1	24.30	4	24.15	24.10	-3	6,700	-0.04%
2019/06/10	0	0.00	10	23.00	23.45	-10	6,641	-0.15%
2019/06/06	9	22.72	0	0.00	22.70	9	6,640	0.14%
2019/05/30	0	0.00	12	23.20	23.55	-12	6,724	-0.18%
2019/05/29	0	0.00	1	23.10	23.00	-1	6,748	-0.01%
2019/05/27	10	23.75	10	23.85	23.45	0	6,965	0.00%
2019/05/24	3	23.70	10	23.95	23.75	-7	6,997	-0.10%
2019/05/23	10	24.00	10	24.31	23.75	0	7,040	0.00%
2019/05/22	10	24.20	0	0.00	24.40	10	7,221	0.14%
2019/05/20	0	0.00	10	23.60	23.45	-10	7,217	-0.14%
2019/05/17	5	23.80	8	24.35	23.45	-3	7,237	-0.04%
2019/05/16	0	0.00	1	24.20	24.15	-1	7,218	-0.01%
2019/05/15	11	25.40	0	0.00	25.15	11	7,172	0.15%
2019/05/14	4	25.20	10	24.90	25.40	-6	7,135	-0.08%
2019/05/13	4	24.60	0	0.00	24.60	4	7,082	0.06%
2019/05/10	12	25.68	0	0.00	25.80	12	7,016	0.17%
2019/05/09	10	25.91	26	26.18	25.50	-16	6,963	-0.23%
2019/05/08	15	25.86	14	26.06	25.85	1	6,837	0.01%
2019/05/07	0	0.00	7	25.81	26.00	-7	6,774	-0.10%
2019/05/06	26	25.52	0	0.00	25.10	26	6,729	0.39%
2019/05/03	0	0.00	10	26.95	26.95	-10	6,638	-0.15%
2019/05/02	11	26.70	16	26.60	26.90	-5	6,587	-0.08%
2019/04/30	1	26.10	0	0.00	26.35	1	6,495	0.02%
2019/04/29	1	25.75	3	25.85	26.10	-2	6,346	-0.03%
2019/04/26	23	26.12	12	26.43	26.05	11	6,276	0.18%
2019/04/25	5	26.64	6	26.53	26.65	-1	6,224	-0.02%
2019/04/23	0	0.00	10	27.22	26.70	-10	6,127	-0.16%
2019/04/22	0	0.00	1	26.65	26.75	-1	6,034	-0.02%
2019/04/19	0	0.00	7	26.60	26.60	-7	5,962	-0.12%
2019/04/18	23	27.08	23	28.07	26.50	0	5,862	0.00%
2019/04/17	29	27.24	14	27.19	27.15	15	5,470	0.27%
2019/04/16	18	27.09	32	26.80	27.25	-14	5,273	-0.27%
2019/04/15	9	26.11	0	0.00	26.30	9	4,875	0.18%
2019/04/12	5	25.10	0	0.00	25.10	5	4,717	0.11%
2019/04/11	1	25.60	0	0.00	25.30	1	4,638	0.02%
2019/04/09	0	0.00	25	25.84	25.90	-25	4,424	-0.57%
2019/04/08	31	26.19	22	26.20	25.80	9	4,349	0.21%
2019/04/03	47	26.02	35	26.09	26.25	12	4,181	0.29%
2019/04/02	31	25.29	43	24.91	26.15	-12	3,897	-0.31%
2019/04/01	6	24.59	1	24.45	23.80	5	3,367	0.15%
2019/03/29	5	23.45	5	23.15	23.45	0	3,104	0.00%
2019/03/28	6	22.60	10	22.97	23.00	-4	2,921	-0.14%
2019/03/27	10	23.38	12	23.66	23.35	-2	2,827	-0.07%
2019/03/26	0	0.00	3	23.33	23.45	-3	2,722	-0.11%
2019/03/25	0	0.00	2	22.50	22.25	-2	2,579	-0.08%
2019/03/21	0	0.00	1	22.45	22.45	-1	2,431	-0.04%
2019/03/20	2	22.90	1	22.70	22.65	1	2,409	0.04%
2019/03/19	1	22.55	5	22.50	22.50	-4	2,304	-0.17%
2019/03/18	26	22.92	2	22.85	22.80	24	2,246	1.07%
2019/03/15	7	22.55	4	22.33	22.55	3	2,171	0.14%
2019/03/14	0	21.60	0	0.00	21.60	0	1,992	0.00%
2019/03/13	0	0.00	1	21.80	21.65	-1	1,992	-0.05%
2019/03/12	0	0.00	3	21.80	21.80	-3	1,990	-0.15%
2019/03/08	0	0.00	4	21.53	21.80	-4	2,002	-0.20%
2019/03/07	6	21.53	0	0.00	21.30	6	1,997	0.30%
2019/03/06	0	0.00	11	21.95	21.95	-11	1,985	-0.55%
2019/02/27	7	21.93	0	0.00	22.05	7	1,944	0.36%
2019/02/26	5	21.40	2	21.30	21.95	3	1,769	0.17%
2019/02/22	2	21.15	0	0.00	21.30	2	1,680	0.12%
2019/02/21	9	21.73	3	21.72	21.75	6	1,632	0.37%
2019/02/20	4	20.60	10	20.65	20.70	-6	1,378	-0.44%
2019/02/12	0	0.00	3	19.60	19.65	-3	1,372	-0.22%
2019/01/21	0	19.00	0	0.00	19.05	0	1,492	0.00%
2019/01/09	0	19.30	0	0.00	19.40	0	1,612	0.00%
2019/01/08	1	19.25	0	0.00	19.20	1	1,607	0.06%
2019/01/07	0.1	19.25	1	19.15	19.20	-0.9	1,614	-0.06%
2018/12/24	0	0.00	3	21.00	21.00	-3	1,691	-0.18%
2018/12/22	11	20.21	4	20.24	20.10	7	1,618	0.43%
2018/12/20	0	0.00	5	19.60	19.30	-5	1,566	-0.32%
2018/12/19	5	19.85	0	0.00	19.80	5	1,729	0.29%
2018/12/13	0	0.00	10	20.00	19.95	-10	1,757	-0.57%
2018/11/29	0	0.00	1	19.80	19.60	-1	1,935	-0.05%
2018/11/23	1	19.30	1	19.35	19.00	0	2,397	0.00%
2018/11/22	1	19.30	0	0.00	19.20	1	2,431	0.04%
2018/11/20	0	0.00	1	19.20	19.55	-1	2,506	-0.04%
2018/11/16	2	19.45	2	19.58	19.45	0	2,506	0.00%
2018/11/15	4	19.19	4	19.26	19.35	0	2,494	0.00%
2018/11/14	1	18.80	1	18.90	19.00	0	2,440	0.00%
2018/11/13	18	18.66	18	18.36	18.70	0	2,407	0.00%
2018/11/12	3	18.28	3	18.40	18.50	0	2,387	0.00%
2018/11/02	0	0.00	6	18.48	18.50	-6	2,399	-0.25%
2018/11/01	6	18.18	0	0.00	18.40	6	2,368	0.25%
2018/10/30	0	0.00	1	16.85	16.80	-1	2,304	-0.04%
2018/10/24	0	0.00	1	18.05	17.95	-1	2,360	-0.04%
2018/10/09	0	0.00	1	20.15	19.90	-1	2,176	-0.05%
2018/10/08	1	20.10	0	0.00	20.00	1	2,208	0.05%
2018/10/05	0	0.00	4	20.50	20.30	-4	2,215	-0.18%
2018/09/28	0	0.00	1	21.80	21.80	-1	2,136	-0.05%
2018/09/27	4	21.79	4	21.85	21.90	0	2,126	0.00%
2018/09/26	10	22.51	6	22.27	22.00	4	2,109	0.19%
2018/09/18	1	21.90	0	0.00	21.70	1	1,913	0.05%
2018/09/17	0	0.00	1	22.10	22.45	-1	1,895	-0.05%
2018/09/14	1	22.15	0	0.00	22.15	1	1,863	0.05%
2018/09/13	1	21.50	0	0.00	21.60	1	1,846	0.05%
2018/09/12	5	21.65	0	0.00	21.60	5	1,947	0.26%
2018/09/07	0	0.00	5	21.20	21.20	-5	1,892	-0.26%
2018/09/04	5	22.70	12	22.52	22.60	-7	1,981	-0.35%
2018/09/03	10	22.54	1	22.75	22.40	9	2,009	0.45%
2018/08/31	14	22.16	11	22.08	22.60	3	1,925	0.16%
2018/08/30	0	0.00	10	21.41	21.45	-10	1,669	-0.60%
2018/08/29	10	20.75	0	0.00	21.00	10	1,641	0.61%
2018/08/28	0	0.00	3	21.35	21.50	-3	1,652	-0.18%
2018/08/27	3	20.80	0	0.00	21.25	3	1,611	0.19%
2018/08/17	5	20.50	0	0.00	20.30	5	1,917	0.26%
2018/08/06	0	0.00	3	21.60	21.60	-3	2,067	-0.15%
2018/08/03	3	21.30	0	0.00	21.70	3	2,061	0.15%
2018/08/01	0	0.00	7	21.10	21.30	-7	2,011	-0.35%
2018/07/25	0	0.00	1	21.10	20.90	-1	2,049	-0.05%
2018/07/20	0	0.00	2	21.05	20.80	-2	2,068	-0.10%
2018/07/19	0	0.00	3	21.00	20.90	-3	2,082	-0.14%
2018/07/16	1	21.55	1	21.40	21.30	0	2,112	0.00%
2018/07/04	3	20.87	0	0.00	20.70	3	2,087	0.14%
2018/06/14	0	0.00	1	22.50	22.45	-1	2,001	-0.05%
2018/06/13	0	0.00	2	22.80	22.75	-2	1,990	-0.10%
2018/06/12	16	23.88	1	23.50	23.30	15	1,974	0.76%
2018/06/08	3	22.60	0	0.00	22.45	3	1,753	0.17%
2018/06/05	2	22.95	0	0.00	22.75	2	1,798	0.11%
2018/06/01	1	22.95	0	0.00	22.70	1	1,755	0.06%
2018/05/23	0	0.00	20	21.25	21.10	-20	1,453	-1.38%
2018/05/21	20	21.70	0	0.00	21.80	20	1,454	1.37%
2018/05/18	0	0.00	9	20.65	21.35	-9	1,396	-0.64%
2018/05/17	0	0.00	2	20.75	20.75	-2	1,441	-0.14%
2018/05/10	0	0.00	1	20.50	20.45	-1	1,605	-0.06%
2018/05/07	1	20.10	0	0.00	19.95	1	1,642	0.06%
2018/05/04	0	0.00	20	19.96	19.95	-20	1,659	-1.21%
2018/04/27	0	0.00	9	19.05	19.15	-9	1,768	-0.51%
2018/04/24	0	0.00	20	18.90	18.90	-20	1,876	-1.07%
2018/04/18	2	20.20	40	20.40	20.20	-38	2,129	-1.78%
2018/04/17	0	0.00	26	20.70	20.65	-26	2,133	-1.22%
2018/04/10	0	0.00	4	20.93	20.95	-4	2,361	-0.17%
2018/04/09	0	0.00	1	21.00	20.95	-1	2,400	-0.04%
2018/04/03	0	0.00	1	21.20	21.20	-1	2,405	-0.04%
2018/03/31	0	0.00	1	21.90	21.80	-1	2,424	-0.04%
2018/03/26	1	21.70	0	0.00	21.65	1	2,512	0.04%
2018/03/14	1	23.10	0	0.00	23.10	1	2,977	0.03%
2018/03/13	0	0.00	1	23.40	23.30	-1	3,014	-0.03%
2018/03/12	0	0.00	1	22.70	22.65	-1	3,004	-0.03%
2018/03/07	0	0.00	1	22.50	22.55	-1	3,178	-0.03%
2018/03/02	0	22.20	0	0.00	22.15	0	4,196	0.00%
2018/02/26	0	0.00	1	22.35	22.40	-1	4,667	-0.02%
2018/02/23	1	22.45	0	0.00	22.15	1	4,771	0.02%
2018/02/21	1	21.45	0	0.00	21.80	1	4,915	0.02%
2018/02/12	1	21.05	0	0.00	21.10	1	4,968	0.02%
2018/02/09	2	20.53	14	20.55	20.80	-12	5,103	-0.24%
2018/02/07	0	0.00	1	22.30	22.50	-1	5,137	-0.02%
2018/02/06	4	22.53	0	0.00	22.10	4	5,147	0.08%
2018/02/05	0	0.00	1	24.45	24.50	-1	5,062	-0.02%
2018/01/31	0	0.00	1	25.35	25.40	-1	5,412	-0.02%
2018/01/26	1	25.25	0	0.00	25.25	1	5,442	0.02%
2018/01/18	2	26.23	5	26.09	25.90	-3	5,981	-0.05%
2018/01/17	1	26.55	3.2	26.49	26.35	-2.2	5,961	-0.04%
2018/01/16	2	26.40	0	0.00	26.20	2	5,828	0.03%
2018/01/15	0	0.00	1	26.10	26.10	-1	5,785	-0.02%
2018/01/11	0	0.00	1	25.70	25.45	-1	5,813	-0.02%
2018/01/10	9	25.85	8	25.75	25.70	1	5,839	0.02%
2018/01/09	8	26.37	10	26.18	26.15	-2	5,841	-0.03%
2018/01/05	2	25.95	0	0.00	26.00	2	5,780	0.03%