廣宇 (2328)-兆豐-新營券商分點個股進出

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
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣宇 (2328)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	0	0.00	4	38.36	38.85	-4	4,880	-0.08%
2024/12/16	3	37.68	1	38.60	37.20	2	4,790	0.04%
2024/12/13	23	39.26	17	38.71	38.65	6	4,711	0.13%
2024/12/12	18	39.54	17	39.30	38.25	1	4,512	0.02%
2024/12/11	0	0.00	1	38.00	38.00	-1	4,134	-0.02%
2024/12/10	1	37.15	0	0.00	36.75	1	4,092	0.02%
2024/12/05	0	0.00	1	38.30	37.80	-1	3,992	-0.03%
2024/12/02	1	36.80	0	0.00	36.85	1	3,987	0.03%
2024/11/28	0	0.00	6	37.05	36.75	-6	3,999	-0.15%
2024/11/27	7	38.06	0	0.00	37.25	7	3,989	0.18%
2024/11/26	7	38.95	5	39.00	38.70	2	3,948	0.05%
2024/11/25	0	0.00	2	39.75	39.15	-2	3,934	-0.05%
2024/11/22	1	39.20	0	0.00	39.15	1	3,881	0.03%
2024/11/21	4	38.20	7	38.59	38.70	-3	3,834	-0.08%
2024/11/20	8	39.46	6	40.04	38.75	2	3,798	0.05%
2024/11/19	0	0.00	4	39.40	39.55	-4	3,652	-0.11%
2024/11/18	0	0.00	10	37.90	37.55	-10	3,572	-0.28%
2024/11/15	1	39.20	0	0.00	38.35	1	3,526	0.03%
2024/11/14	1	38.25	0	0.00	38.20	1	3,426	0.03%
2024/11/13	11	38.65	1	38.85	38.45	10	3,369	0.30%
2024/11/12	3	40.33	6.1	39.80	39.05	-3.1	3,285	-0.09%
2024/11/11	3	38.77	10	39.47	39.85	-7	2,809	-0.25%
2024/11/08	12	39.72	2	39.20	39.20	10	2,699	0.37%
2024/11/07	4	40.05	12	40.03	39.80	-8	2,513	-0.32%
2024/11/06	0	0.00	0.1	38.55	38.15	-0.1	2,115	0.00%
2024/11/05	2	39.20	1	38.10	38.00	1	2,059	0.05%
2024/11/04	1	38.05	0	0.00	39.00	1	1,949	0.05%
2024/11/01	1	38.25	1	38.15	38.55	0	1,807	0.00%
2024/10/30	10	35.70	22	37.22	37.60	-12	1,547	-0.78%
2024/10/29	10	35.25	10	35.00	35.35	0	1,319	0.00%
2024/10/28	4	36.15	0	0.00	36.05	4	1,315	0.30%
2024/10/25	0	0.00	4	36.35	36.20	-4	1,313	-0.30%
2024/10/24	0	0.00	20	36.43	35.95	-20	1,327	-1.51%
2024/10/23	15	36.30	0	0.00	36.00	15	1,319	1.14%
2024/10/22	0	0.00	5	35.79	36.30	-5	1,313	-0.38%
2024/10/21	10	35.78	0	0.00	35.75	10	1,339	0.75%
2024/10/18	11	35.78	11	35.58	35.35	0	1,408	0.00%
2024/10/17	0	0.00	1	35.40	35.40	-1	1,436	-0.07%
2024/10/15	4	34.60	10	34.75	34.80	-6	1,489	-0.40%
2024/10/14	16	34.35	0	0.00	34.20	16	1,514	1.06%
2024/10/08	0	0.00	1	35.20	35.10	-1	1,695	-0.06%
2024/09/30	10	35.40	0	0.00	35.25	10	2,134	0.47%
2024/09/25	0	0.00	2	35.95	35.55	-2	2,287	-0.09%
2024/09/18	0	0.00	2	35.25	34.75	-2	2,666	-0.07%
2024/09/13	0	0.00	1	34.50	34.75	-1	2,844	-0.04%
2024/09/05	1	33.90	0	0.00	33.70	1	3,427	0.03%
2024/09/04	1	33.90	1	34.50	34.25	0	3,527	0.00%
2024/09/02	2	34.90	0	0.00	35.60	2	4,302	0.05%
2024/08/29	1	35.85	0	0.00	36.15	1	5,326	0.02%
2024/08/28	0	0.00	1	36.40	36.25	-1	5,620	-0.02%
2024/08/26	1	35.80	0	0.00	35.90	1	6,636	0.02%
2024/08/22	4	35.45	2	35.50	35.55	2	7,820	0.03%
2024/08/13	0	0.00	5	33.50	33.65	-5	8,022	-0.06%
2024/08/09	1	32.80	0	0.00	32.70	1	8,067	0.01%
2024/08/08	0	0.00	5	32.20	32.30	-5	8,085	-0.06%
2024/08/07	5	32.60	0	0.00	32.85	5	8,093	0.06%
2024/08/05	2	31.90	1	31.90	31.65	1	8,134	0.01%
2024/08/01	2	36.00	0	0.00	36.10	2	8,349	0.02%
2024/07/31	1	35.25	0	0.00	35.10	1	8,566	0.01%
2024/07/30	1	35.00	0	0.00	35.10	1	8,573	0.01%
2024/07/23	2	36.05	0	0.00	35.90	2	8,591	0.02%
2024/07/22	0	0.00	8	35.89	35.85	-8	8,588	-0.09%
2024/07/19	2	36.95	1	36.95	36.80	1	8,553	0.01%
2024/07/18	2	38.20	2	38.15	38.30	0	8,507	0.00%
2024/07/16	2	39.30	0	0.00	39.10	2	8,443	0.02%
2024/07/15	0	0.00	1	39.50	39.50	-1	8,450	-0.01%
2024/07/12	1	39.75	1	39.85	39.75	0	8,437	0.00%
2024/07/11	3	40.08	0	0.00	40.00	3	8,418	0.04%
2024/07/09	2	40.20	3	39.62	39.85	-1	8,341	-0.01%
2024/07/08	2	40.68	8	40.66	40.55	-6	8,273	-0.07%
2024/07/05	3	40.77	2	41.10	40.55	1	8,169	0.01%
2024/07/03	0	0.00	5	40.17	39.55	-5	8,005	-0.06%
2024/06/28	0	0.00	1	40.60	40.05	-1	8,035	-0.01%
2024/06/27	2	40.50	5	40.52	40.25	-3	8,056	-0.04%
2024/06/25	0	0.00	3	40.25	40.25	-3	9,247	-0.03%
2024/06/24	2	40.20	0	0.00	39.80	2	9,324	0.02%
2024/06/21	0	0.00	2	40.10	40.15	-2	9,294	-0.02%
2024/06/20	0	0.00	30	40.19	40.30	-30	9,245	-0.32%
2024/06/19	23	39.71	15	39.75	39.30	8	9,169	0.09%
2024/06/18	1	39.70	0	0.00	39.85	1	9,043	0.01%
2024/06/17	2	39.80	2	39.70	39.70	0	9,018	0.00%
2024/06/14	2	39.80	3.1	39.74	40.00	-1.1	9,016	-0.01%
2024/06/13	2	39.50	3	38.82	38.80	-1	8,899	-0.01%
2024/06/12	1	38.65	7	38.44	38.75	-6	9,012	-0.07%
2024/06/11	1	38.50	0	0.00	38.60	1	8,972	0.01%
2024/06/07	12	39.86	1	39.70	39.30	11	8,929	0.12%
2024/06/06	34	41.78	4	41.14	40.85	30	8,866	0.34%
2024/06/05	6	41.10	11	40.99	41.90	-5	8,267	-0.06%
2024/06/04	12	39.89	5	40.28	39.50	7	7,684	0.09%
2024/06/03	10	39.78	9	40.18	40.00	1	7,305	0.01%
2024/05/31	11	39.59	8	39.75	38.90	3	6,993	0.04%
2024/05/30	18	38.38	3	38.18	38.95	15	6,448	0.23%
2024/05/29	11	39.40	17	39.50	40.15	-6	5,974	-0.10%
2024/05/28	1	37.65	3	37.28	37.25	-2	5,036	-0.04%
2024/05/27	0	0.00	2.4	35.87	36.05	-2.4	4,790	-0.05%
2024/05/24	2	34.75	0	0.00	35.15	2	4,680	0.04%
2024/05/23	0	0.00	2	35.05	35.20	-2	4,650	-0.04%
2024/05/22	0	0.00	1	35.65	35.40	-1	4,628	-0.02%
2024/05/21	1	35.25	1	35.35	35.25	0	4,606	0.00%
2024/05/20	1	34.75	0	0.00	34.80	1	4,594	0.02%
2024/05/15	2	35.13	3	35.40	34.75	-1	4,565	-0.02%
2024/05/13	3	35.40	3	35.40	35.45	0	4,513	0.00%
2024/05/09	0	0.00	3	36.12	35.65	-3	4,461	-0.07%
2024/05/08	2	35.40	4	35.70	36.30	-2	4,386	-0.05%
2024/05/07	5	35.34	1	35.10	35.15	4	4,186	0.10%
2024/05/06	2	35.70	5	35.41	36.05	-3	4,090	-0.07%
2024/05/03	3.1	34.23	0	0.00	34.00	3.1	3,857	0.08%
2024/04/30	2	34.68	2	34.90	34.30	0	3,824	0.00%
2024/04/29	0	0.00	1	34.20	34.40	-1	3,793	-0.03%
2024/04/26	0	0.00	2	33.95	33.70	-2	3,776	-0.05%
2024/04/25	1	33.75	1	33.85	33.50	0	3,766	0.00%
2024/04/24	7	33.48	4	33.89	34.05	3	3,751	0.08%
2024/04/23	1	32.60	1	33.25	33.15	0	3,747	0.00%
2024/04/19	4	32.40	2	32.55	32.65	2	3,715	0.05%
2024/04/18	2	33.13	1	33.50	33.60	1	3,676	0.03%
2024/04/17	2	33.25	0	0.00	33.10	2	3,660	0.05%
2024/04/16	3	32.93	0	0.00	32.90	3	3,658	0.08%
2024/04/15	4	34.23	13	34.10	34.00	-9	3,609	-0.25%
2024/04/12	0	0.00	1	34.75	34.50	-1	3,600	-0.03%
2024/04/11	2	34.50	0	0.00	34.55	2	3,583	0.06%
2024/04/08	1	35.00	0	0.00	35.10	1	3,504	0.03%
2024/04/02	1	36.00	1	35.95	36.10	0	3,414	0.00%
2024/04/01	3	36.38	3	36.10	35.75	0	3,350	0.00%
2024/03/29	15	36.91	25	38.00	36.20	-10	3,217	-0.31%
2024/03/28	43	38.26	26	38.20	38.25	17	2,879	0.59%
2024/03/27	4	34.93	12	34.85	35.15	-8	1,874	-0.43%
2024/03/26	13	33.73	0	0.00	33.25	13	1,737	0.75%
2024/03/25	6	34.24	0	0.00	34.10	6	1,719	0.35%
2024/03/22	1	34.20	2	34.25	34.25	-1	1,725	-0.06%
2024/03/21	2	33.85	0	0.00	34.10	2	1,699	0.12%
2024/03/19	5	33.96	4	34.21	34.10	1	1,652	0.06%
2024/03/18	1	33.60	0	0.00	33.70	1	1,591	0.06%
2024/03/15	4	33.96	13	33.93	34.10	-9	1,551	-0.58%
2024/03/14	3	32.68	1	33.30	32.75	2	1,379	0.14%
2024/03/13	4	32.99	2	32.90	32.80	2	1,373	0.15%
2024/03/12	19	33.32	24	33.07	33.50	-5	1,314	-0.38%
2024/03/11	0	0.00	5	31.53	31.50	-5	1,191	-0.42%
2024/03/08	9	30.78	4	30.91	30.45	5	1,169	0.43%
2024/03/07	2	32.50	0	0.00	32.20	2	1,088	0.18%
2024/03/06	2	32.78	0	0.00	32.75	2	1,081	0.18%
2024/03/04	0	0.00	2	33.10	33.15	-2	1,088	-0.18%
2024/03/01	2	32.73	20	32.70	32.75	-18	1,074	-1.67%
2024/02/29	6	32.83	2	33.20	32.80	4	1,073	0.37%
2024/02/27	1	32.75	0	0.00	33.10	1	1,061	0.09%
2024/02/23	2	33.18	0	0.00	33.00	2	1,068	0.19%
2024/02/22	1	33.35	11	33.56	33.35	-10	1,064	-0.94%
2024/02/20	1	32.85	0	0.00	32.75	1	1,052	0.09%
2024/02/19	0	33.20	3	33.10	33.25	-3	1,050	-0.29%
2024/02/16	0	0.00	5	32.52	32.45	-5	1,065	-0.47%
2024/02/15	5	32.09	0	0.00	32.15	5	1,063	0.47%
2024/02/05	2	33.05	0	0.00	33.05	2	1,035	0.19%
2024/02/02	1	33.30	1	33.30	33.30	0	1,039	0.00%
2024/01/31	4	33.33	0	0.00	33.15	4	1,047	0.38%
2024/01/30	1	33.65	0	0.00	33.65	1	1,044	0.10%
2024/01/25	0	0.00	1	34.00	33.70	-1	1,060	-0.09%
2024/01/23	1	33.65	4	34.04	33.95	-3	1,092	-0.27%
2024/01/22	0	0.00	1	33.60	33.50	-1	1,114	-0.09%
2024/01/19	1	33.10	1	33.30	33.30	0	1,115	0.00%
2024/01/18	1	33.10	0	0.00	33.10	1	1,129	0.09%
2024/01/17	1	33.15	0	0.00	32.90	1	1,139	0.09%
2024/01/16	2	33.73	0	0.00	33.65	2	1,132	0.18%
2024/01/15	0	0.00	2	34.15	34.10	-2	1,140	-0.18%
2024/01/10	3	33.63	0	0.00	33.55	3	1,255	0.24%
2024/01/09	1	34.10	0	0.00	34.00	1	1,254	0.08%
2024/01/08	3	34.20	0	0.00	34.05	3	1,263	0.24%
2024/01/05	1.1	34.46	0	0.00	34.50	1.1	1,260	0.09%
2024/01/04	4	34.70	0	0.00	34.50	4	1,269	0.32%
2024/01/03	3	34.92	0	0.00	34.95	3	1,263	0.24%
2023/12/29	1	35.65	4	35.58	35.45	-3	1,251	-0.24%
2023/12/28	0	0.00	1	35.35	35.30	-1	1,241	-0.08%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/26	0	0.00	3	35.23	35.20	-3	1,232	-0.24%
2023/12/19	6	34.77	0	0.00	34.70	6	1,227	0.49%
2023/12/18	0	0.00	4	35.60	35.40	-4	1,222	-0.33%
2023/12/15	0	0.00	4	35.41	35.35	-4	1,217	-0.33%
2023/12/14	0	0.00	7	35.11	35.20	-7	1,251	-0.56%
2023/12/13	1	34.75	0	0.00	34.55	1	1,237	0.08%
2023/12/11	3	34.78	0	0.00	34.55	3	1,254	0.24%
2023/12/08	1	35.05	0	0.00	35.00	1	1,254	0.08%
2023/12/06	4	35.11	0	0.00	35.10	4	1,267	0.32%
2023/12/05	0	0.00	50	35.23	35.25	-50	1,288	-3.88%
2023/12/04	1	35.35	10	35.50	35.45	-9	1,350	-0.67%
2023/12/01	1	35.50	0	0.00	35.45	1	1,358	0.07%
2023/11/30	2	35.80	2	35.73	35.80	0	1,377	0.00%
2023/11/27	0	0.00	11	35.42	35.00	-11	1,390	-0.79%
2023/11/24	2	35.43	0	0.00	35.40	2	1,402	0.14%
2023/11/23	0	0.00	2	35.58	35.60	-2	1,439	-0.14%
2023/11/22	0	0.00	3	35.65	35.40	-3	1,454	-0.21%
2023/11/21	0.1	35.45	2	35.53	35.35	-1.9	1,479	-0.13%
2023/11/17	0	0.00	1	35.35	35.25	-1	1,526	-0.07%
2023/11/15	4	34.86	1	35.00	34.85	3	1,545	0.19%
2023/11/13	0	0.00	30	34.15	34.30	-30	1,573	-1.91%
2023/11/10	2	34.10	2	34.05	34.00	0	1,611	0.00%
2023/11/08	2	34.48	0	0.00	34.55	2	1,689	0.12%
2023/11/07	2	34.80	0	0.00	34.70	2	1,720	0.12%
2023/11/06	0	0.00	12	35.00	35.00	-12	1,807	-0.66%
2023/11/03	0	0.00	8	34.70	34.60	-8	1,831	-0.44%
2023/11/02	0	0.00	1	34.65	34.60	-1	1,852	-0.05%
2023/11/01	1	34.05	0	0.00	33.95	1	1,876	0.05%
2023/10/31	0	0.00	5	34.58	33.95	-5	1,899	-0.26%
2023/10/30	3	33.80	1	33.95	33.85	2	1,961	0.10%
2023/10/26	12	34.58	0	0.00	34.50	12	2,086	0.58%
2023/10/25	0	0.00	6	35.28	35.20	-6	2,129	-0.28%
2023/10/24	1	34.60	0	0.00	34.90	1	2,158	0.05%
2023/10/23	0	0.00	7	34.57	34.90	-7	2,242	-0.31%
2023/10/20	16	34.91	0	0.00	35.00	16	2,457	0.65%
2023/10/19	8	35.55	0	0.00	35.20	8	2,554	0.31%
2023/10/18	16	36.19	0	0.00	36.25	16	2,602	0.61%
2023/10/17	2	37.33	0	0.00	36.75	2	2,628	0.08%
2023/10/16	1	37.10	0	0.00	36.70	1	2,779	0.04%
2023/10/13	1	37.20	0	0.00	37.20	1	3,110	0.03%
2023/10/12	3	36.83	0	0.00	36.95	3	3,412	0.09%
2023/10/11	2	37.10	2	37.58	36.80	0	3,951	0.00%
2023/10/06	0	0.00	1	37.20	37.20	-1	4,595	-0.02%
2023/10/04	2	36.90	0	0.00	36.85	2	5,273	0.04%
2023/10/02	0	0.00	2	37.63	37.65	-2	5,350	-0.04%
2023/09/28	0	0.00	1	37.25	37.05	-1	5,398	-0.02%
2023/09/27	4	36.95	0	0.00	36.95	4	5,449	0.07%
2023/09/26	13	37.69	0	0.00	37.15	13	5,482	0.24%
2023/09/25	1	37.60	0	0.00	37.70	1	5,508	0.02%
2023/09/21	2	37.28	0	0.00	37.20	2	5,544	0.04%
2023/09/20	3	37.90	0	0.00	37.70	3	5,549	0.05%
2023/09/19	10	38.63	72	38.28	38.15	-62	5,570	-1.11%
2023/09/18	2	37.83	0	0.00	37.85	2	5,564	0.04%
2023/09/15	22	38.10	0	0.00	38.05	22	5,593	0.39%
2023/09/14	0	0.00	2	38.30	38.40	-2	5,626	-0.04%
2023/09/12	2	38.10	2	37.98	38.10	0	5,682	0.00%
2023/09/11	2	37.73	0	0.00	37.55	2	5,720	0.03%
2023/09/08	3	38.40	5	38.31	38.20	-2	5,757	-0.03%
2023/09/07	1	38.20	7	38.61	38.15	-6	5,846	-0.10%
2023/09/06	10	38.01	8	38.05	38.05	2	5,933	0.03%
2023/09/05	0	0.00	30	38.03	38.00	-30	6,070	-0.49%
2023/09/01	0	0.00	2	37.63	37.40	-2	6,232	-0.03%
2023/08/30	0	0.00	2	37.18	37.15	-2	6,446	-0.03%
2023/08/29	1	36.60	1	36.80	36.75	0	6,707	0.00%
2023/08/28	3	37.05	2	37.60	37.00	1	7,141	0.01%
2023/08/25	20	37.20	3	37.33	37.20	17	7,503	0.23%
2023/08/24	7	38.96	5.5	38.95	39.10	1.5	7,541	0.02%
2023/08/23	1	38.25	0	0.00	38.50	1	7,620	0.01%
2023/08/22	14	38.33	3	38.80	38.20	11	7,653	0.14%
2023/08/21	2	38.65	1	39.00	38.60	1	7,691	0.01%
2023/08/18	6	38.93	0	0.00	38.60	6	7,835	0.08%
2023/08/17	4	38.55	6	38.81	39.25	-2	7,924	-0.03%
2023/08/16	7	38.06	0	0.00	38.55	7	7,913	0.09%
2023/08/15	1	38.75	0	0.00	38.75	1	7,918	0.01%
2023/08/14	1	38.60	0	0.00	38.75	1	7,887	0.01%
2023/08/11	2	39.48	0	0.00	39.05	2	7,864	0.03%
2023/08/10	33	39.75	324	40.12	39.50	-291	7,833	-3.71%	大賣/鉅額交易
2023/08/09	13	41.00	0	0.00	40.85	13	7,749	0.17%
2023/08/08	8	41.24	5	41.27	41.25	3	7,732	0.04%
2023/08/07	10	40.85	0	0.00	41.30	10	7,731	0.13%
2023/08/04	11	40.32	2	40.30	40.60	9	7,717	0.12%
2023/08/02	140	40.66	0	0.00	40.30	140	7,705	1.82%	大買/鉅額交易
2023/08/01	13	41.37	0	0.00	41.10	13	7,623	0.17%
2023/07/31	172	41.67	1	41.60	41.55	171	7,579	2.26%	大買/鉅額交易
2023/07/26	14	42.50	3	41.75	41.80	11	7,416	0.15%
2023/07/25	0	0.00	36	43.01	42.85	-36	7,334	-0.49%
2023/07/24	27	40.90	4	41.38	41.50	23	7,186	0.32%
2023/07/21	2	41.45	0	0.00	41.70	2	7,097	0.03%
2023/07/20	2	42.05	3	42.60	42.05	-1	7,057	-0.01%
2023/07/19	13	43.32	100	43.10	42.25	-87	6,992	-1.24%
2023/07/18	69	44.29	4	43.85	43.40	65	6,899	0.94%
2023/07/17	57	44.70	8	44.07	43.85	49	6,657	0.74%
2023/07/14	20	42.99	127	44.76	45.25	-107	6,534	-1.64%	大賣/鉅額交易
2023/07/13	74	44.56	278	45.23	43.60	-204	6,009	-3.39%	大賣/鉅額交易
2023/07/12	72	42.93	57	43.23	43.20	15	5,372	0.28%
2023/07/11	3	41.00	5	40.86	41.80	-2	4,898	-0.04%
2023/07/10	2	40.15	11	40.52	40.20	-9	4,779	-0.19%
2023/07/07	12	40.17	4	40.10	40.00	8	4,765	0.17%
2023/07/06	7	39.79	1	39.80	39.40	6	4,720	0.13%
2023/07/05	2	40.65	4	40.80	40.30	-2	4,691	-0.04%
2023/07/03	24	40.26	2	40.33	40.10	22	4,646	0.47%
2023/06/30	0	0.00	1	39.65	40.05	-1	4,634	-0.02%
2023/06/29	17	39.85	0	0.00	39.55	17	4,634	0.37%
2023/06/28	1	39.85	0	0.00	39.65	1	4,703	0.02%
2023/06/27	42	39.73	1	39.65	39.75	41	4,702	0.87%
2023/06/26	2	40.33	7	40.76	40.60	-5	4,712	-0.11%
2023/06/20	7	40.19	1	40.10	40.10	6	4,704	0.13%
2023/06/19	0	0.00	1	40.75	40.75	-1	4,676	-0.02%
2023/06/16	40	40.83	4	40.75	40.70	36	4,672	0.77%
2023/06/14	3	41.02	5	41.25	41.00	-2	4,588	-0.04%
2023/06/13	9	41.89	3	41.45	41.45	6	4,573	0.13%
2023/06/12	50	41.28	11	41.50	41.45	39	4,481	0.87%
2023/06/09	8	40.85	52	40.66	40.75	-44	4,355	-1.01%
2023/06/08	107	41.31	5	41.61	41.75	102	4,263	2.39%	大買/鉅額交易
2023/06/07	58	42.00	1	42.00	41.95	57	4,236	1.35%
2023/06/06	1	41.40	0	0.00	41.50	1	4,228	0.02%
2023/06/05	5	41.94	6	42.95	42.05	-1	4,259	-0.02%
2023/06/02	7	42.69	55.1	42.80	42.50	-48.1	4,197	-1.15%
2023/06/01	4.1	42.54	23	42.67	43.00	-18.9	3,960	-0.48%
2023/05/31	56	41.01	51	40.98	40.85	5	3,515	0.14%
2023/05/30	5	39.60	1	39.95	39.60	4	3,170	0.13%
2023/05/29	1	39.85	9	39.83	39.40	-8	3,186	-0.25%
2023/05/25	1	38.85	1	39.10	38.90	0	3,052	0.00%
2023/05/24	1	38.40	4	38.91	38.85	-3	3,029	-0.10%
2023/05/23	5	38.38	1	38.20	38.20	4	2,914	0.14%
2023/05/19	0	0.00	5	37.80	37.65	-5	2,863	-0.17%
2023/05/18	0	0.00	1	37.50	37.45	-1	2,905	-0.03%
2023/05/16	0	0.00	1	37.10	36.90	-1	2,974	-0.03%
2023/05/15	1	36.45	0	0.00	36.50	1	3,012	0.03%
2023/05/12	1	36.60	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.60	0	0.00	36.60	1	3,159	0.03%
2023/05/09	1	37.10	5	37.35	36.85	-4	3,241	-0.12%
2023/05/08	0	0.00	5	37.70	37.50	-5	3,411	-0.15%
2023/05/05	1	37.35	0	0.00	37.40	1	3,436	0.03%
2023/05/04	1	37.20	0	0.00	37.50	1	3,478	0.03%
2023/05/03	1	37.65	1	37.55	37.45	0	3,548	0.00%
2023/04/28	11	37.80	0	0.00	37.60	11	3,683	0.30%
2023/04/27	1	37.95	3	37.98	37.70	-2	3,673	-0.05%
2023/04/26	3	36.65	0	0.00	36.70	3	3,608	0.08%
2023/04/25	3	36.57	0	0.00	36.45	3	3,599	0.08%
2023/04/24	1	37.30	0	0.00	37.35	1	3,576	0.03%
2023/04/21	5	37.67	0	0.00	37.45	5	3,564	0.14%
2023/04/20	3	38.65	0	0.00	38.50	3	3,500	0.09%
2023/04/19	1	39.75	3	39.70	39.15	-2	3,480	-0.06%
2023/04/18	0	0.00	1	39.60	39.00	-1	3,314	-0.03%
2023/04/14	3	39.25	4	39.23	39.15	-1	3,351	-0.03%
2023/04/13	1	39.10	2	39.05	39.00	-1	3,336	-0.03%
2023/04/11	0	0.00	1	38.95	38.80	-1	3,303	-0.03%
2023/04/10	4	38.71	0	0.00	38.65	4	3,331	0.12%
2023/04/07	0	0.00	1	39.40	39.00	-1	3,330	-0.03%
2023/04/06	0	0.00	2	39.30	39.25	-2	3,325	-0.06%
2023/03/29	0	0.00	7	39.34	39.20	-7	3,353	-0.21%
2023/03/28	1	39.05	0	0.00	38.35	1	3,340	0.03%
2023/03/27	5	39.20	1	38.95	38.80	4	3,371	0.12%
2023/03/24	1	38.55	0	0.00	39.05	1	3,354	0.03%
2023/03/22	2	38.40	0	0.00	38.35	2	3,383	0.06%
2023/03/21	0	0.00	1	38.05	38.20	-1	3,441	-0.03%
2023/03/20	1	37.95	0	0.00	37.80	1	3,511	0.03%
2023/03/16	3	37.10	0	0.00	37.10	3	3,852	0.08%
2023/03/13	1	37.65	1	37.70	37.90	0	5,480	0.00%
2023/03/10	8	38.66	0	0.00	38.50	8	5,921	0.14%
2023/03/09	2	40.05	0	0.00	39.45	2	5,897	0.03%
2023/03/08	1	40.15	1	40.50	40.40	0	5,843	0.00%
2023/03/07	0	0.00	31	39.79	39.75	-31	5,814	-0.53%
2023/03/06	1	39.50	0	0.00	39.65	1	5,756	0.02%
2023/03/03	0	0.00	10	39.45	39.05	-10	5,722	-0.17%
2023/03/02	1	39.05	40	39.13	38.95	-39	5,697	-0.68%
2023/03/01	0	0.00	26	38.52	39.55	-26	5,660	-0.46%
2023/02/23	1	38.95	1	38.95	38.95	0	5,553	0.00%
2023/02/22	5	38.48	0	0.00	38.45	5	5,540	0.09%
2023/02/21	3	39.75	5	39.45	39.20	-2	5,517	-0.04%
2023/02/20	0	0.00	4	39.80	39.65	-4	5,496	-0.07%
2023/02/16	70	39.64	0	0.00	39.65	70	5,467	1.28%
2023/02/15	20	39.34	13	39.34	39.20	7	5,399	0.13%
2023/02/14	0	0.00	3	38.70	38.70	-3	5,318	-0.06%
2023/02/13	5	38.57	3	39.02	38.60	2	5,329	0.04%
2023/02/10	3	39.17	5	39.40	39.15	-2	5,303	-0.04%
2023/02/08	4	38.29	0	0.00	38.90	4	5,155	0.08%
2023/02/06	1	40.00	11	39.65	39.85	-10	5,039	-0.20%
2023/02/03	0	0.00	4	38.80	38.60	-4	4,859	-0.08%
2023/02/02	11	39.46	2	39.20	39.15	9	4,833	0.19%
2023/02/01	3	38.75	5	38.79	39.05	-2	4,801	-0.04%
2023/01/31	9	38.12	8	38.26	38.55	1	4,738	0.02%
2023/01/30	0	0.00	1	37.00	36.85	-1	4,642	-0.02%
2023/01/16	1	36.25	0	0.00	36.05	1	4,730	0.02%
2023/01/13	3	36.22	0	0.00	36.05	3	4,727	0.06%
2023/01/12	2	36.63	0	0.00	36.50	2	4,740	0.04%
2023/01/10	3	37.35	0	0.00	37.25	3	4,767	0.06%
2023/01/09	1	37.50	2	37.30	37.45	-1	4,774	-0.02%
2023/01/06	1	38.55	0	0.00	38.80	1	4,721	0.02%
2023/01/04	5	38.55	5	38.55	38.75	0	4,697	0.00%
2022/12/30	0	0.00	1	37.65	37.30	-1	4,650	-0.02%
2022/12/29	1	36.35	0	0.00	37.30	1	4,668	0.02%
2022/12/28	2	37.60	1	38.10	37.45	1	4,667	0.02%
2022/12/26	1	38.10	0	0.00	37.95	1	4,620	0.02%
2022/12/22	1	38.40	0	0.00	38.30	1	4,640	0.02%
2022/12/16	0	0.00	6	38.16	38.05	-6	4,502	-0.13%
2022/12/15	1	38.40	0	0.00	38.70	1	4,470	0.02%
2022/12/14	1	38.60	0	0.00	38.70	1	4,441	0.02%
2022/12/13	4	38.69	1	38.45	38.30	3	4,379	0.07%
2022/12/12	5	39.20	8	39.30	39.50	-3	4,315	-0.07%
2022/12/09	9	38.87	2	38.73	38.75	7	4,220	0.17%
2022/12/08	2	39.33	133	39.71	39.15	-131	4,114	-3.18%	大賣/鉅額交易
2022/12/07	153	38.80	5	39.90	38.50	148	3,854	3.84%	大買/鉅額交易
2022/12/06	6	41.37	67	40.84	40.75	-61	3,507	-1.74%
2022/12/05	21	40.97	84	41.21	41.15	-63	3,187	-1.98%
2022/12/02	7	37.53	46	39.68	39.75	-39	2,169	-1.80%
2022/12/01	1	35.85	2	36.20	36.15	-1	1,683	-0.06%
2022/11/30	0	0.00	2	35.55	35.65	-2	1,669	-0.12%
2022/11/29	7	35.10	5	35.22	35.65	2	1,686	0.12%
2022/11/21	0	0.00	2	34.05	34.10	-2	1,727	-0.12%
2022/11/14	0	0.00	2	34.15	34.20	-2	1,694	-0.12%
2022/11/11	0	0.00	10	33.10	33.05	-10	1,672	-0.60%
2022/11/10	2	33.25	0	0.00	33.10	2	1,715	0.12%
2022/11/09	0	0.00	1	33.40	33.30	-1	1,724	-0.06%
2022/11/08	4	32.75	5	32.80	32.75	-1	1,710	-0.06%
2022/11/07	2	32.70	0	0.00	32.60	2	1,708	0.12%
2022/10/28	2	31.60	0	0.00	31.50	2	1,731	0.12%
2022/10/27	0	0.00	1	32.80	32.70	-1	1,721	-0.06%
2022/10/26	0	0.00	1	32.35	32.15	-1	1,720	-0.06%
2022/10/25	1	33.05	3	33.15	32.65	-2	1,701	-0.12%
2022/10/24	1	32.40	1	32.00	32.15	0	1,617	0.00%
2022/10/20	16	31.18	0	0.00	31.40	16	1,588	1.01%
2022/10/19	30	32.25	0	0.00	32.25	30	1,571	1.91%
2022/10/12	0	0.00	3	33.13	33.10	-3	1,523	-0.20%
2022/10/07	0	0.00	30	34.01	34.40	-30	1,544	-1.94%
2022/10/06	0	0.00	1	34.25	34.25	-1	1,565	-0.06%
2022/10/05	4	33.53	6	33.68	33.65	-2	1,581	-0.13%
2022/10/04	5	32.80	5	32.95	32.95	0	1,629	0.00%
2022/09/30	18	31.38	0	0.00	32.80	18	1,648	1.09%
2022/09/29	0	0.00	11	32.00	32.15	-11	1,648	-0.67%
2022/09/28	45	30.81	0	0.00	30.20	45	1,632	2.76%
2022/09/27	5	31.80	5	32.00	32.00	0	1,635	0.00%
2022/09/26	5	32.45	5	31.60	31.60	0	1,652	0.00%
2022/09/22	0	0.00	10	33.40	34.05	-10	1,720	-0.58%
2022/09/19	1	34.00	0	0.00	33.75	1	1,810	0.06%
2022/09/16	0	0.00	12	34.52	34.50	-12	1,842	-0.65%
2022/09/12	0	0.00	1	34.95	35.05	-1	2,033	-0.05%
2022/09/07	1	33.80	0	0.00	33.65	1	2,297	0.04%
2022/09/06	9	34.86	40	34.35	34.45	-31	2,343	-1.32%
2022/09/01	3	35.52	2	35.55	34.90	1	2,349	0.04%
2022/08/30	4	34.35	4	34.45	34.45	0	2,478	0.00%
2022/08/25	1	35.60	0	0.00	35.75	1	2,633	0.04%
2022/08/24	5	35.60	0	0.00	35.35	5	2,829	0.18%
2022/08/22	1	35.40	5	35.40	35.45	-4	3,241	-0.12%
2022/08/17	0	0.00	1	36.75	36.30	-1	4,194	-0.02%
2022/08/16	3	36.10	0	0.00	36.15	3	4,166	0.07%
2022/08/15	117	36.00	3	36.00	36.00	114	4,221	2.70%	大買/鉅額交易
2022/08/11	0	0.00	1	35.45	35.45	-1	4,226	-0.02%
2022/08/08	0	0.00	1	34.70	34.65	-1	4,242	-0.02%
2022/08/04	0	0.00	4	33.65	33.90	-4	4,327	-0.09%
2022/07/28	0	0.00	2	35.00	34.85	-2	4,361	-0.05%
2022/07/26	5	35.00	0	0.00	34.65	5	4,425	0.11%
2022/07/25	1	35.35	0	0.00	35.35	1	4,432	0.02%
2022/07/21	0	0.00	2	34.78	35.00	-2	4,467	-0.04%
2022/07/19	0	0.00	2	34.15	34.10	-2	4,510	-0.04%
2022/07/14	0	0.00	1	33.40	33.45	-1	4,564	-0.02%
2022/07/13	5	32.00	0	0.00	32.55	5	4,543	0.11%
2022/07/12	1	31.55	0	0.00	30.80	1	4,515	0.02%
2022/07/05	0	0.00	1	33.70	34.30	-1	4,623	-0.02%
2022/07/04	2	34.50	0	0.00	33.75	2	4,639	0.04%
2022/07/01	6	35.26	0	0.00	34.65	6	4,744	0.13%
2022/06/30	1	37.45	1	37.20	37.20	0	4,780	0.00%
2022/06/28	14	38.20	4	38.30	38.20	10	5,380	0.19%
2022/06/27	1	38.80	3	38.73	38.70	-2	5,913	-0.03%
2022/06/24	3	38.10	5	38.05	37.80	-2	5,904	-0.03%
2022/06/22	1	36.80	1	36.80	36.95	0	5,842	0.00%
2022/06/21	2	37.38	1	38.15	38.15	1	5,820	0.02%
2022/06/20	5	37.50	1	36.60	36.60	4	5,786	0.07%
2022/06/17	2	38.35	0	0.00	38.45	2	5,710	0.04%
2022/06/16	6	39.95	5	39.60	38.40	1	5,652	0.02%
2022/06/15	0	0.00	2	39.30	39.00	-2	5,442	-0.04%
2022/06/14	2	38.50	0	0.00	39.35	2	5,403	0.04%
2022/06/13	0	0.00	2	38.65	38.70	-2	5,398	-0.04%
2022/06/09	0	0.00	9	39.52	39.60	-9	5,343	-0.17%
2022/06/08	1	39.30	3	39.57	39.10	-2	5,262	-0.04%
2022/06/06	2	38.50	5	38.66	38.60	-3	5,165	-0.06%
2022/06/02	3	39.15	2	39.70	39.00	1	5,185	0.02%
2022/06/01	17	39.76	6	39.62	39.30	11	5,207	0.21%
2022/05/31	7	39.00	6	39.41	38.85	1	5,024	0.02%
2022/05/30	1	38.45	1	38.80	38.65	0	4,828	0.00%
2022/05/27	0	0.00	3	38.50	38.70	-3	4,657	-0.06%
2022/05/26	6	38.04	3.1	37.82	38.00	2.9	4,506	0.07%
2022/05/25	14	37.42	9	37.67	37.95	5	4,107	0.12%
2022/05/19	0	0.00	1	34.45	34.60	-1	3,738	-0.03%
2022/05/16	1	34.60	2	34.53	34.00	-1	3,808	-0.03%
2022/05/13	1	35.00	1	34.85	34.35	0	3,800	0.00%
2022/05/09	2	33.95	0	0.00	33.95	2	3,744	0.05%
2022/05/05	0	0.00	1	35.70	35.25	-1	3,766	-0.03%
2022/05/04	0.5	36.95	20	35.20	35.00	-19.5	3,750	-0.52%
2022/04/29	1	33.40	0	0.00	33.30	1	3,703	0.03%
2022/04/27	5	33.40	0	0.00	33.25	5	3,698	0.14%
2022/04/25	20	35.89	0	0.00	35.65	20	3,623	0.55%
2022/04/22	0	0.00	1	36.95	36.95	-1	3,589	-0.03%
2022/04/21	6	37.88	6	37.30	37.30	0	3,602	0.00%
2022/04/19	0	0.00	2	36.85	36.80	-2	3,573	-0.06%
2022/04/15	0	0.00	1	37.25	37.10	-1	3,618	-0.03%
2022/04/14	3	37.95	0	0.00	37.85	3	3,676	0.08%
2022/04/12	1	36.40	0	0.00	36.30	1	3,976	0.03%
2022/04/11	5	37.09	0	0.00	36.85	5	3,952	0.13%
2022/04/08	2	38.35	1	38.25	38.25	1	3,892	0.03%
2022/04/07	3	38.80	0	0.00	38.20	3	3,865	0.08%
2022/04/06	2	38.65	3	39.02	39.00	-1	3,750	-0.03%
2022/04/01	3	39.35	6	39.46	39.70	-3	3,722	-0.08%
2022/03/31	15	40.85	14	40.76	40.15	1	3,671	0.03%
2022/03/30	8	39.77	25	39.92	40.50	-17	3,133	-0.54%
2022/03/29	2	37.90	0	0.00	37.70	2	2,613	0.08%
2022/03/28	0	37.25	2	37.18	37.20	-2	2,671	-0.07%
2022/03/24	0	0.00	1	37.70	37.60	-1	2,710	-0.04%
2022/03/23	0	0.00	1	37.40	37.35	-1	2,717	-0.04%
2022/03/22	0	0.00	1	37.25	37.30	-1	2,816	-0.04%
2022/03/21	0	0.00	12	37.19	37.15	-12	2,887	-0.42%
2022/03/18	5	37.06	14	36.65	37.35	-9	2,982	-0.30%
2022/03/16	1	35.20	0	0.00	35.60	1	3,061	0.03%
2022/03/15	6	36.13	0	0.00	36.10	6	3,029	0.20%
2022/03/14	1	37.15	0	0.00	37.05	1	3,093	0.03%
2022/03/09	0	0.00	5	36.94	37.05	-5	3,113	-0.16%
2022/03/07	5	38.76	8	37.63	37.25	-3	3,097	-0.10%
2022/03/04	1	37.80	0	0.00	38.25	1	2,993	0.03%
2022/03/02	0	0.00	1	38.35	38.60	-1	3,118	-0.03%
2022/03/01	0	0.00	1	38.40	38.55	-1	3,147	-0.03%
2022/02/24	2	37.28	0	0.00	36.80	2	3,208	0.06%
2022/02/23	0	0.00	1	38.00	38.05	-1	3,220	-0.03%
2022/02/17	0	0.00	3	38.27	38.35	-3	3,549	-0.08%
2022/02/16	0	0.00	1	37.80	37.75	-1	3,559	-0.03%
2022/02/14	1	37.45	0	0.00	37.45	1	3,699	0.03%
2022/02/11	0	0.00	1	37.80	38.05	-1	3,756	-0.03%
2022/02/09	0	0.00	1	38.35	38.40	-1	3,947	-0.03%
2022/02/08	0	0.00	4	38.15	38.15	-4	4,042	-0.10%
2022/02/07	1	36.90	1	37.50	37.20	0	4,132	0.00%
2022/01/26	3	36.72	0	0.00	36.55	3	4,254	0.07%
2022/01/21	0	0.00	3	37.40	37.10	-3	5,200	-0.06%
2022/01/20	0	0.00	1	37.30	37.20	-1	5,376	-0.02%
2022/01/19	1	37.20	2	37.30	37.10	-1	5,477	-0.02%
2022/01/14	2	37.05	0	0.00	37.20	2	6,094	0.03%
2022/01/12	5	37.39	2	37.25	37.35	3	6,468	0.05%
2022/01/11	1	37.80	0	0.00	37.70	1	6,738	0.01%
2022/01/10	0	0.00	2	38.30	38.20	-2	7,299	-0.03%
2022/01/07	4	38.53	5	38.44	38.25	-1	8,094	-0.01%
2022/01/06	1	39.10	2	39.75	39.15	-1	8,194	-0.01%
2022/01/05	20	40.19	16	40.47	39.80	4	8,476	0.05%
2022/01/04	0	0.00	2.6	39.11	39.05	-2.6	8,757	-0.03%
2022/01/03	0	0.00	1	39.15	39.15	-1	9,369	-0.01%
2021/12/30	0	0.00	2	39.30	39.40	-2	9,568	-0.02%
2021/12/28	1	40.05	8	39.37	39.25	-7	10,064	-0.07%
2021/12/27	1	39.75	10	39.67	39.70	-9	10,142	-0.09%
2021/12/24	10	39.50	0	0.00	39.45	10	10,462	0.10%
2021/12/23	8	39.91	0	0.00	39.45	8	10,550	0.08%
2021/12/22	4	39.75	6	39.70	39.75	-2	10,615	-0.02%
2021/12/20	0	0.00	1	38.60	38.60	-1	10,565	-0.01%
2021/12/16	3	39.87	6	39.83	39.50	-3	10,696	-0.03%
2021/12/15	3	39.23	0	0.00	39.15	3	10,648	0.03%
2021/12/14	0	0.00	1	38.90	38.60	-1	10,645	-0.01%
2021/12/13	10	39.75	0	0.00	39.60	10	10,673	0.09%
2021/12/10	3	39.00	0	0.00	38.95	3	11,128	0.03%
2021/12/08	0	0.00	5	39.34	38.95	-5	11,132	-0.04%
2021/12/07	1	38.60	0	0.00	38.55	1	11,065	0.01%
2021/12/06	3	38.77	2	38.60	38.55	1	11,061	0.01%
2021/12/03	2	38.00	0	0.00	38.00	2	11,086	0.02%
2021/12/02	3	37.87	2	38.60	37.85	1	11,114	0.01%
2021/12/01	1	38.45	1	38.50	38.55	0	11,134	0.00%
2021/11/30	0	0.00	2	38.78	38.55	-2	11,173	-0.02%
2021/11/29	1	37.15	1	37.60	38.15	0	11,193	0.00%
2021/11/26	4	38.06	10	38.60	37.80	-6	11,171	-0.05%
2021/11/25	3	38.88	1	38.85	38.80	2	11,109	0.02%
2021/11/24	1	39.00	1	39.00	39.25	0	11,078	0.00%
2021/11/23	4	39.44	8	39.48	39.15	-4	11,090	-0.04%
2021/11/22	1	40.10	4	40.23	40.10	-3	11,177	-0.03%
2021/11/19	7	40.73	11	40.31	40.25	-4	11,227	-0.04%
2021/11/18	19	40.60	6	40.52	40.20	13	11,365	0.11%
2021/11/17	6	40.10	4	40.19	40.70	2	11,309	0.02%
2021/11/16	0	0.00	7	39.75	39.75	-7	11,272	-0.06%
2021/11/15	9	40.17	2	40.00	39.80	7	11,328	0.06%
2021/11/12	2	39.90	6	39.67	39.65	-4	11,367	-0.04%
2021/11/11	11	40.10	4	39.85	39.85	7	11,401	0.06%
2021/11/10	0	0.00	3	40.23	40.35	-3	11,457	-0.03%
2021/11/09	6	39.88	1	40.00	39.80	5	11,493	0.04%
2021/11/08	5	39.98	0	0.00	39.95	5	11,436	0.04%
2021/11/05	2	40.40	1	40.25	40.40	1	11,479	0.01%
2021/11/04	5	41.19	4	41.54	40.75	1	11,515	0.01%
2021/11/03	5	41.00	0	0.00	41.05	5	11,569	0.04%
2021/11/02	11	42.46	22	42.71	41.55	-11	11,862	-0.09%
2021/11/01	12	41.29	14	41.39	41.80	-2	11,494	-0.02%
2021/10/29	47	40.66	0	0.00	40.65	47	11,362	0.41%
2021/10/28	7	41.64	10	41.57	41.25	-3	11,302	-0.03%
2021/10/26	10	41.26	16	41.19	40.85	-6	11,383	-0.05%
2021/10/25	21	41.67	16	41.57	41.70	5	11,788	0.04%
2021/10/22	1	40.15	0	0.00	40.50	1	12,071	0.01%
2021/10/21	16	40.50	4	39.98	39.85	12	13,325	0.09%
2021/10/20	3	40.67	1	40.60	40.55	2	14,344	0.01%
2021/10/19	12	40.53	19	40.82	40.45	-7	14,252	-0.05%
2021/10/18	46	41.47	8	42.43	40.75	38	14,069	0.27%
2021/10/15	13	42.52	57	42.95	43.50	-44	13,590	-0.32%
2021/10/14	9	41.48	4	41.10	40.90	5	12,925	0.04%
2021/10/13	5	41.85	5	41.53	41.20	0	12,834	0.00%
2021/10/12	14	42.03	8	42.10	42.00	6	12,618	0.05%
2021/10/08	11	41.73	39	41.86	41.55	-28	12,205	-0.23%
2021/10/07	6	39.73	1	40.10	40.20	5	11,783	0.04%
2021/10/06	9	39.42	4	39.59	39.00	5	12,216	0.04%
2021/10/05	5	37.38	2	38.10	38.95	3	12,274	0.02%
2021/10/04	1	37.45	5	37.44	37.55	-4	12,101	-0.03%
2021/10/01	6	38.33	11	39.58	37.35	-5	12,085	-0.04%
2021/09/30	0	0.00	10	38.44	39.15	-10	11,818	-0.08%
2021/09/29	9	38.83	2	38.73	38.30	7	11,806	0.06%
2021/09/27	1	38.75	9	38.80	38.80	-8	12,053	-0.07%
2021/09/24	11	38.59	12	38.68	38.80	-1	12,138	-0.01%
2021/09/23	5	37.55	0	0.00	37.55	5	12,138	0.04%
2021/09/22	4	37.51	3	37.62	37.70	1	12,222	0.01%
2021/09/16	3	38.20	3	38.18	38.15	0	12,526	0.00%
2021/09/15	17	39.43	11	39.55	38.75	6	12,618	0.05%
2021/09/14	0	0.00	2	37.05	37.00	-2	12,344	-0.02%
2021/09/13	3	37.42	0	0.00	37.15	3	12,604	0.02%
2021/09/10	1	37.60	0	0.00	37.65	1	13,271	0.01%
2021/09/08	21	37.58	1	37.00	36.95	20	14,364	0.14%
2021/09/07	3	37.53	1	37.55	37.50	2	15,161	0.01%
2021/09/06	1	38.10	0	0.00	37.80	1	15,178	0.01%
2021/09/03	2	38.60	55	38.58	38.95	-53	15,196	-0.35%
2021/09/02	5	39.13	0	0.00	38.75	5	15,203	0.03%
2021/09/01	22	39.70	0	0.00	39.80	22	15,211	0.14%
2021/08/31	1	39.45	3	39.60	39.35	-2	15,191	-0.01%
2021/08/30	1	39.60	0	0.00	39.20	1	15,190	0.01%
2021/08/27	38	40.12	4	40.01	39.70	34	15,213	0.22%
2021/08/26	0	0.00	2	40.50	40.10	-2	15,247	-0.01%
2021/08/25	1	40.00	1	39.95	39.95	0	15,198	0.00%
2021/08/24	0	0.00	11	39.75	40.00	-11	15,357	-0.07%
2021/08/23	14	38.64	15	38.49	38.65	-1	15,288	-0.01%
2021/08/20	6	37.64	2	37.55	37.20	4	15,357	0.03%
2021/08/19	10	37.64	1	38.00	37.60	9	15,369	0.06%
2021/08/18	4	37.08	3	37.00	37.90	1	15,514	0.01%
2021/08/17	0	0.00	2	37.83	36.85	-2	15,995	-0.01%
2021/08/16	3	38.20	4	38.74	38.80	-1	16,030	-0.01%
2021/08/13	1	39.15	3	39.30	39.10	-2	16,043	-0.01%
2021/08/12	3	39.95	2	40.20	40.00	1	16,023	0.01%
2021/08/11	8	39.75	5	39.91	39.95	3	16,093	0.02%
2021/08/10	58	40.34	4	40.60	41.05	54	16,137	0.33%
2021/08/09	3	41.57	4	41.45	41.00	-1	16,169	-0.01%
2021/08/06	8	43.53	12	43.40	42.60	-4	16,205	-0.02%
2021/08/05	5	42.80	9	42.67	42.55	-4	16,046	-0.02%
2021/08/04	6	41.93	3	41.95	41.75	3	16,134	0.02%
2021/08/03	5	42.00	2	41.98	41.75	3	16,221	0.02%
2021/08/02	5	42.35	0	0.00	42.05	5	16,320	0.03%
2021/07/30	3	42.70	4	42.70	41.80	-1	16,486	-0.01%
2021/07/29	23	43.49	24	42.88	43.20	-1	16,387	-0.01%
2021/07/28	43	41.93	9	41.99	43.20	34	16,075	0.21%
2021/07/27	41	43.68	17	42.94	41.95	24	15,747	0.15%
2021/07/26	3	43.18	70	43.16	44.90	-67	14,543	-0.46%
2021/07/23	3	40.53	6	40.50	40.85	-3	13,487	-0.02%
2021/07/22	3	40.00	12	39.78	40.10	-9	13,497	-0.07%
2021/07/21	16	39.23	5	39.90	38.80	11	13,593	0.08%
2021/07/20	17	40.23	2	40.70	39.70	15	13,635	0.11%
2021/07/19	8	41.14	7	41.19	41.10	1	13,724	0.01%
2021/07/16	6	41.81	1	41.70	41.15	5	13,980	0.04%
2021/07/15	11	42.00	5	41.85	41.30	6	14,030	0.04%
2021/07/14	7	40.84	2	41.40	41.00	5	13,998	0.04%
2021/07/13	5	42.48	29	42.63	42.40	-24	13,944	-0.17%
2021/07/12	5	41.39	5	41.04	41.55	0	13,471	0.00%
2021/07/09	7	39.74	0	0.00	39.75	7	13,296	0.05%
2021/07/08	1	40.30	1	40.80	40.15	0	13,664	0.00%
2021/07/07	5	40.47	8	40.55	39.90	-3	13,814	-0.02%
2021/07/05	12	40.26	11.1	40.46	40.85	0.9	14,179	0.01%
2021/07/02	2	39.08	3	38.55	39.00	-1	14,258	-0.01%
2021/07/01	5	39.64	1	39.10	38.90	4	14,717	0.03%
2021/06/30	11	39.85	22	39.78	39.80	-11	14,947	-0.07%
2021/06/29	16	40.19	9	40.24	40.00	7	15,146	0.05%
2021/06/28	19	40.59	7	40.81	40.65	12	15,411	0.08%
2021/06/25	13	41.80	2	42.23	41.10	11	15,733	0.07%
2021/06/24	9	41.53	11	41.35	41.60	-2	15,794	-0.01%
2021/06/23	3	40.85	20	41.22	41.50	-17	16,210	-0.10%
2021/06/22	9	40.13	4	39.75	39.75	5	16,930	0.03%
2021/06/21	38	42.11	16.1	42.01	40.60	21.9	17,444	0.13%
2021/06/18	23	41.60	21	42.09	42.40	2	19,682	0.01%
2021/06/17	3	40.70	3	40.65	40.45	0	19,822	0.00%
2021/06/16	9.1	40.91	32	40.71	41.70	-22.9	19,944	-0.12%
2021/06/15	4	39.40	2	39.30	39.50	2	19,956	0.01%
2021/06/11	2	39.55	1	39.55	39.10	1	21,784	0.00%
2021/06/10	9	38.82	0	0.00	38.70	9	22,092	0.04%
2021/06/09	0	0.00	1	39.00	38.40	-1	22,387	0.00%
2021/06/08	1	38.50	1	38.60	38.50	0	22,754	0.00%
2021/06/07	4	38.45	4	38.44	38.25	0	23,070	0.00%
2021/06/04	1	38.95	0	0.00	38.80	1	23,415	0.00%
2021/06/03	0	0.00	1	39.05	39.50	-1	24,113	0.00%
2021/06/02	3	39.40	0	0.00	39.00	3	24,974	0.01%
2021/06/01	14	40.74	7	40.57	40.05	7	26,558	0.03%
2021/05/31	7	39.77	8	39.79	39.55	-1	30,283	0.00%
2021/05/28	11	39.00	10	39.51	39.15	1	31,522	0.00%
2021/05/26	5	38.74	5	38.80	38.70	0	32,744	0.00%
2021/05/25	26	39.83	19	40.48	40.35	7	34,165	0.02%
2021/05/24	4	38.36	4	38.24	38.40	0	34,125	0.00%
2021/05/21	11	36.96	2	37.20	37.50	9	34,523	0.03%
2021/05/20	2	36.50	0	0.00	35.65	2	35,758	0.01%
2021/05/19	2	36.55	0	0.00	36.65	2	36,047	0.01%
2021/05/18	8	34.53	22	34.99	36.15	-14	36,400	-0.04%
2021/05/17	1	33.00	10	34.11	32.90	-9	36,974	-0.02%
2021/05/14	16	37.29	1	38.05	36.55	15	37,276	0.04%
2021/05/13	8	36.15	9	36.03	36.95	-1	37,901	0.00%
2021/05/12	1	35.80	7	34.59	35.00	-6	38,391	-0.02%
2021/05/11	4	37.64	3	37.20	37.00	1	39,259	0.00%
2021/05/10	4	40.01	17	39.85	39.20	-13	40,198	-0.03%
2021/05/07	7	39.54	6	40.85	41.60	1	42,294	0.00%
2021/05/06	18	38.53	3.3	38.72	38.80	14.7	45,632	0.03%
2021/05/05	7	38.60	6	38.67	37.90	1	47,684	0.00%
2021/05/04	5	37.73	13	37.07	37.15	-8	48,091	-0.02%
2021/05/03	56	39.01	18	39.41	38.75	38	48,530	0.08%
2021/04/29	70	40.66	7.7	41.18	40.65	62.3	49,690	0.13%
2021/04/28	4	41.34	11	41.61	41.20	-7	51,336	-0.01%
2021/04/27	13	42.75	4	42.54	41.90	9	53,109	0.02%
2021/04/26	5	41.50	8	41.59	41.75	-3	56,725	-0.01%
2021/04/23	5	41.41	5	40.99	41.45	0	59,415	0.00%
2021/04/22	25	42.35	3	42.50	41.30	22	62,156	0.04%
2021/04/21	10	43.48	3	43.35	43.35	7	63,268	0.01%
2021/04/20	5	43.10	5	44.08	44.10	0	63,665	0.00%
2021/04/19	53	43.44	10	43.50	43.45	43	64,663	0.07%
2021/04/16	4	44.33	8	44.28	44.35	-4	65,757	-0.01%
2021/04/15	12	43.10	5	43.05	43.90	7	66,367	0.01%
2021/04/14	19	42.50	15	42.42	42.80	4	67,922	0.01%
2021/04/13	30	44.89	25	45.17	44.25	5	70,240	0.01%
2021/04/12	12	45.61	11.1	45.71	44.85	0.9	70,200	0.00%
2021/04/09	81	45.69	5	45.99	45.50	76	70,160	0.11%
2021/04/08	11	46.37	12	46.39	46.40	-1	70,234	0.00%
2021/04/07	13	46.77	26	46.70	46.05	-13	70,069	-0.02%
2021/04/06	3	45.40	35	45.17	45.45	-32	69,964	-0.05%
2021/04/01	18	44.17	1	44.80	44.05	17	70,394	0.02%
2021/03/31	21	44.85	4	44.95	44.65	17	70,512	0.02%
2021/03/30	11	45.82	5	45.63	45.50	6	70,251	0.01%
2021/03/29	23	45.36	19	45.25	45.50	4	70,000	0.01%
2021/03/26	24	45.27	18.6	45.21	45.00	5.4	70,007	0.01%
2021/03/25	47	47.00	18	46.78	46.20	29	69,482	0.04%
2021/03/24	17.5	46.65	18	46.38	46.20	-0.5	68,668	0.00%
2021/03/23	46	47.23	211	49.47	46.70	-165	68,720	-0.24%	大賣/鉅額交易
2021/03/22	22.1	45.26	44	44.88	45.75	-21.9	65,910	-0.03%
2021/03/19	13	44.28	29	44.08	44.20	-16	65,153	-0.02%
2021/03/18	38	44.40	37	44.35	44.00	1	64,809	0.00%
2021/03/17	62	44.24	82	44.48	43.85	-20	64,008	-0.03%
2021/03/16	16	42.82	14	42.70	42.30	2	62,231	0.00%
2021/03/15	26	42.41	31	41.91	42.40	-5	61,940	-0.01%
2021/03/12	23	42.00	24	42.06	42.00	-1	61,716	0.00%
2021/03/11	16	41.58	5	41.56	41.55	11	61,732	0.02%
2021/03/10	12	41.29	24	41.26	41.00	-12	61,476	-0.02%
2021/03/09	96	40.72	19	40.89	40.80	77	61,182	0.13%
2021/03/08	35	42.92	13	42.43	41.70	22	60,491	0.04%
2021/03/05	52	43.49	29	43.21	43.60	23	59,605	0.04%
2021/03/04	89	46.21	96	45.93	43.10	-7	57,979	-0.01%
2021/03/03	37	43.08	53	43.13	45.65	-16	54,040	-0.03%
2021/03/02	28	43.24	17	43.29	42.00	11	52,674	0.02%
2021/02/26	64	41.85	105	42.24	42.65	-41	51,966	-0.08%	大賣/
2021/02/25	115	43.31	77	43.18	42.30	38	51,485	0.07%	大買/
2021/02/24	27	42.43	18	42.14	41.05	9	49,992	0.02%
2021/02/23	30	41.85	52	42.27	41.80	-22	49,726	-0.04%
2021/02/22	54	42.70	55	42.40	42.85	-1	50,376	0.00%
2021/02/19	4	39.93	6	39.93	40.00	-2	49,489	0.00%
2021/02/18	22	40.06	7	40.42	40.30	15	49,145	0.03%
2021/02/17	92	39.59	61	39.56	39.75	31	48,701	0.06%
2021/02/05	62	40.64	21	40.71	40.35	41	48,009	0.09%
2021/02/04	12	41.01	14	40.94	41.05	-2	47,549	0.00%
2021/02/03	61	41.86	38	41.55	40.95	23	46,729	0.05%
2021/02/02	139	41.71	149.2	41.86	42.45	-10.2	45,993	-0.02%	大買/大賣/
2021/02/01	135	40.93	131	41.16	41.10	4	44,803	0.01%	大買/大賣/
2021/01/29	96	43.57	65	42.94	41.35	31	43,684	0.07%
2021/01/28	123	44.71	85	45.16	43.50	38	41,385	0.09%	大買/
2021/01/27	27	42.48	96	42.94	43.60	-69	37,744	-0.18%
2021/01/26	91	40.36	56	40.48	39.65	35	35,543	0.10%
2021/01/25	13	40.75	8	41.05	40.80	5	34,875	0.01%
2021/01/22	88	41.26	37	41.82	41.95	51	34,193	0.15%
2021/01/21	44	41.22	52	41.51	40.95	-8	32,814	-0.02%
2021/01/20	37	41.15	19	41.12	39.70	18	31,014	0.06%
2021/01/19	121.1	44.43	91	44.10	42.75	30.1	29,102	0.10%	大買/
2021/01/18	35	42.57	26	42.71	44.00	9	25,275	0.04%
2021/01/15	32	39.18	89	39.06	40.00	-57	22,430	-0.25%
2021/01/14	37	35.58	77	35.74	36.40	-40	19,474	-0.21%
2021/01/13	24	33.29	3	33.10	33.10	21	18,165	0.12%
2021/01/12	40	34.25	18	34.84	33.15	22	17,832	0.12%
2021/01/11	37	34.28	35	35.18	35.50	2	16,670	0.01%
2021/01/08	23	32.47	24	32.86	32.30	-1	15,417	-0.01%
2021/01/07	138	34.10	105.1	34.23	33.85	32.9	14,632	0.22%	大買/大賣/
2021/01/06	70	33.72	133	33.67	34.10	-63	12,920	-0.49%	大賣/
2021/01/05	1	31.00	19	31.00	31.00	-18	10,164	-0.18%
2021/01/04	0	0.00	1	28.20	28.20	-1	9,926	-0.01%
2020/12/31	9	25.73	4.4	25.65	25.65	4.6	9,685	0.05%
2020/12/30	1	24.95	0	0.00	24.85	1	9,325	0.01%
2020/12/29	33	25.50	10	25.49	25.40	23	9,154	0.25%
2020/12/28	48.5	25.37	30	25.75	26.25	18.5	8,685	0.21%
2020/12/25	0	0.00	14	23.71	24.20	-14	7,880	-0.18%
2020/12/24	0	0.00	6	22.88	22.90	-6	7,431	-0.08%
2020/12/23	11	22.86	5	23.04	23.05	6	7,301	0.08%
2020/12/22	21	23.09	28	23.10	22.25	-7	7,113	-0.10%
2020/12/21	4	22.03	6	22.27	22.50	-2	6,785	-0.03%
2020/12/18	11	22.53	2	22.30	22.55	9	6,676	0.13%
2020/12/17	28	22.99	21	23.12	22.90	7	6,512	0.11%
2020/12/16	5	21.93	9	21.91	21.85	-4	5,673	-0.07%
2020/12/15	21	21.81	11	21.63	21.45	10	5,556	0.18%
2020/12/14	3	21.83	0	0.00	21.60	3	5,399	0.06%
2020/12/11	2	20.60	0	0.00	20.80	2	5,284	0.04%
2020/12/10	0	0.00	12	21.44	21.10	-12	5,229	-0.23%
2020/12/09	1	21.50	11	21.45	21.40	-10	5,128	-0.19%
2020/12/08	12	22.34	10	21.90	21.80	2	5,044	0.04%
2020/12/07	22	21.97	5	22.02	22.40	17	4,932	0.34%
2020/12/03	2	20.70	5.1	21.21	20.75	-3.1	4,444	-0.07%
2020/11/25	0	0.00	2	20.70	20.60	-2	4,428	-0.05%
2020/11/24	4	21.09	0	0.00	20.90	4	4,512	0.09%
2020/11/23	1	21.85	3	21.68	21.70	-2	4,370	-0.05%
2020/11/20	2	21.15	7	21.21	21.60	-5	4,213	-0.12%
2020/11/19	17	20.52	13	21.28	21.40	4	3,982	0.10%
2020/11/18	5	18.95	29	19.06	20.05	-24	2,799	-0.86%
2020/11/17	0	0.00	1	18.05	18.25	-1	2,311	-0.04%
2020/11/13	5	18.10	0	0.00	18.15	5	2,365	0.21%
2020/11/10	0	0.00	3	17.70	17.70	-3	2,409	-0.12%
2020/11/02	1	17.05	0	0.00	17.10	1	2,476	0.04%
2020/10/27	0	0.00	5	17.80	17.75	-5	2,524	-0.20%
2020/10/20	5	17.93	1	17.85	18.15	4	2,420	0.17%
2020/10/16	2	17.28	0	0.00	17.15	2	2,161	0.09%
2020/10/14	0	0.00	0	17.30	17.30	0	2,179	0.00%
2020/10/05	0	0.00	1	17.25	17.25	-1	2,303	-0.04%
2020/09/25	1	16.75	0	0.00	16.70	1	2,460	0.04%
2020/09/24	0	0.00	1	17.50	17.05	-1	2,516	-0.04%
2020/09/22	5	17.80	0	0.00	17.80	5	2,590	0.19%
2020/09/18	2	18.05	0	0.00	18.10	2	2,619	0.08%
2020/09/16	10	18.10	0	0.00	18.00	10	2,665	0.38%
2020/09/08	2	18.18	0	0.00	18.20	2	2,643	0.08%
2020/09/02	0	0.00	3	18.35	18.50	-3	2,484	-0.12%
2020/09/01	0	0.00	4	18.11	17.90	-4	2,438	-0.16%
2020/08/31	5	17.80	0	0.00	17.70	5	2,404	0.21%
2020/08/28	0	0.00	3	19.07	18.85	-3	2,332	-0.13%
2020/08/27	0	0.00	2	18.85	18.85	-2	2,168	-0.09%
2020/08/26	0	0.00	1	18.75	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	1	18.65	18.85	-1	2,102	-0.05%
2020/08/21	0	0.00	2	18.18	18.20	-2	2,065	-0.10%
2020/08/20	3	18.00	2	18.00	17.95	1	2,062	0.05%
2020/08/19	0	0.00	15	18.65	18.50	-15	2,003	-0.75%
2020/08/17	2	18.95	1	18.95	19.20	1	1,919	0.05%
2020/08/14	0	0.00	1	18.65	18.60	-1	1,831	-0.05%
2020/08/13	3	18.40	0	0.00	18.35	3	1,808	0.17%
2020/08/12	1	18.05	1	18.25	18.20	0	1,779	0.00%
2020/08/11	2	18.25	8	18.20	18.20	-6	1,766	-0.34%
2020/08/10	5	18.30	2	18.35	18.30	3	1,768	0.17%
2020/08/05	0	0.00	1	18.15	18.25	-1	1,784	-0.06%
2020/07/28	15	18.00	0	0.00	17.85	15	1,831	0.82%
2020/07/27	2	17.70	0	0.00	17.65	2	1,842	0.11%
2020/07/16	1	18.40	0	0.00	18.35	1	1,898	0.05%
2020/07/14	1	18.35	0	0.00	18.35	1	1,917	0.05%
2020/07/10	13	18.50	22	18.60	18.35	-9	1,985	-0.45%
2020/07/08	2	19.15	0	0.00	19.05	2	1,986	0.10%
2020/07/07	4	18.81	23	18.79	18.75	-19	1,971	-0.96%
2020/07/06	1	18.85	11	19.10	19.10	-10	1,964	-0.51%
2020/07/03	9	18.93	12	19.03	18.85	-3	1,958	-0.15%
2020/07/02	7	18.80	5	18.70	18.70	2	1,956	0.10%
2020/07/01	43	18.66	4	18.84	18.65	39	1,963	1.99%
2020/06/30	10	18.20	0	0.00	18.15	10	1,954	0.51%
2020/06/29	1	18.00	0	0.00	18.00	1	2,034	0.05%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/11	2	18.25	0	0.00	18.10	2	2,204	0.09%
2020/06/05	0	0.00	2	18.60	18.70	-2	2,286	-0.09%
2020/06/02	1	18.25	0	0.00	18.25	1	2,305	0.04%
2020/05/28	0	0.00	8	18.25	18.05	-8	2,305	-0.35%
2020/05/25	0	0.00	1	18.00	18.10	-1	2,329	-0.04%
2020/05/22	1	17.95	0	0.00	17.95	1	2,336	0.04%
2020/05/18	1	18.05	0	0.00	17.90	1	2,423	0.04%
2020/05/14	3	18.47	0	0.00	18.35	3	2,419	0.12%
2020/05/13	1	18.80	2	18.88	18.85	-1	2,408	-0.04%
2020/05/12	2	19.05	0	0.00	19.00	2	2,434	0.08%
2020/05/11	0	0.00	11	19.16	19.30	-11	2,436	-0.45%
2020/04/29	0	0.00	2	18.75	18.80	-2	2,377	-0.08%
2020/04/28	2	18.80	0	0.00	18.85	2	2,375	0.08%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/17	3	18.82	1	18.75	18.35	2	2,343	0.09%
2020/04/16	3	18.60	2	18.60	18.50	1	2,307	0.04%
2020/04/15	2	18.15	0	0.00	18.55	2	2,253	0.09%
2020/04/14	3	18.00	0	0.00	18.05	3	2,230	0.13%
2020/04/13	3	18.35	5	18.00	17.85	-2	2,220	-0.09%
2020/04/10	0	0.00	1	18.35	18.35	-1	2,203	-0.05%
2020/04/08	0	0.00	5	17.80	18.05	-5	2,179	-0.23%
2020/04/07	15	17.73	17	17.72	17.75	-2	2,136	-0.09%
2020/04/06	0	0.00	10	16.60	17.00	-10	2,063	-0.48%
2020/04/01	14	16.78	1	16.95	16.70	13	2,051	0.63%
2020/03/31	16	16.85	0	0.00	16.80	16	1,970	0.81%
2020/03/27	7	16.17	0	0.00	16.15	7	1,894	0.37%
2020/03/25	1	16.20	16	16.35	16.35	-15	1,883	-0.80%
2020/03/24	1	15.70	0	0.00	15.70	1	1,847	0.05%
2020/03/20	4	15.65	4	15.90	15.85	0	1,851	0.00%
2020/03/19	0	0.00	2	16.00	15.05	-2	1,841	-0.11%
2020/03/16	0	0.00	3	16.15	16.30	-3	1,767	-0.17%
2020/03/13	7	15.97	10	15.95	16.55	-3	1,757	-0.17%
2020/03/12	1	18.25	0	0.00	17.70	1	1,716	0.06%
2020/03/05	1	20.25	0	0.00	20.10	1	1,708	0.06%
2020/03/03	2	20.40	2	20.40	20.10	0	1,806	0.00%
2020/03/02	0	0.00	2	19.10	19.60	-2	1,843	-0.11%
2020/02/21	3	20.75	2	20.70	20.65	1	2,011	0.05%
2020/02/20	0	0.00	2	20.70	20.70	-2	2,072	-0.10%
2020/02/19	5	20.80	4	20.88	20.90	1	2,223	0.04%
2020/02/18	10	20.45	0	0.00	20.60	10	2,240	0.45%
2020/02/13	9	21.00	4	20.93	20.70	5	2,481	0.20%
2020/02/12	0	0.00	5	20.60	20.80	-5	2,543	-0.20%
2020/02/11	1	20.25	0	0.00	20.35	1	2,540	0.04%
2020/02/06	4	20.73	2	20.95	20.70	2	2,652	0.08%
2020/02/04	1	20.10	1	19.80	20.10	0	2,760	0.00%
2020/02/03	1	18.85	0	0.00	19.50	1	2,761	0.04%
2020/01/31	2	20.83	2	20.40	20.30	0	2,746	0.00%
2020/01/30	1	20.70	1	20.70	20.70	0	2,738	0.00%
2020/01/14	0	0.00	10.1	22.95	22.95	-10.1	2,905	-0.35%
2020/01/09	0	0.00	10	22.60	22.55	-10	2,934	-0.34%
2020/01/07	11	22.55	10	22.80	22.50	1	2,923	0.03%
2020/01/06	0	0.00	417	22.66	22.70	-417	2,926	-14.25%	大賣/鉅額交易
2020/01/03	10	23.00	0	0.00	23.10	10	2,929	0.34%
2020/01/02	5	23.45	0	0.00	23.45	5	2,923	0.17%
2019/12/25	0	0.00	10	23.50	23.50	-10	3,025	-0.33%
2019/12/24	1	23.35	1	23.40	23.25	0	3,091	0.00%
2019/12/23	10	23.35	0	0.00	23.35	10	3,175	0.31%
2019/12/20	0	0.00	20	23.65	23.65	-20	3,177	-0.63%
2019/12/19	204	23.60	10	23.65	23.65	194	3,223	6.02%	大買/鉅額交易
2019/12/18	254	23.63	7	23.65	23.65	247	3,237	7.63%	大買/鉅額交易
2019/12/16	17	23.60	0	0.00	23.55	17	3,443	0.49%
2019/12/13	3	23.58	0	0.00	23.55	3	3,565	0.08%
2019/12/12	2	24.05	1	24.25	24.00	1	3,589	0.03%
2019/12/11	5	24.20	4	24.50	24.20	1	3,572	0.03%
2019/11/29	5	24.50	0	0.00	24.50	5	3,908	0.13%
2019/11/28	0	0.00	5	25.20	25.00	-5	3,891	-0.13%
2019/11/27	5	25.03	1	24.85	24.95	4	3,928	0.10%
2019/11/26	0	0.00	2	25.00	25.00	-2	3,940	-0.05%
2019/11/25	0	0.00	60	24.55	24.65	-60	3,928	-1.53%
2019/11/22	0	0.00	2	24.55	24.80	-2	3,885	-0.05%
2019/11/21	1	24.65	0	0.00	24.70	1	3,878	0.03%
2019/11/19	1	24.65	1	24.55	24.65	0	3,856	0.00%
2019/11/18	4	24.55	5	24.50	24.60	-1	3,807	-0.03%
2019/11/15	0	0.00	5	23.80	23.65	-5	3,654	-0.14%
2019/11/14	1	23.30	0	0.00	23.15	1	3,580	0.03%
2019/11/12	0	0.00	1	23.15	23.30	-1	3,463	-0.03%
2019/11/11	1	22.50	0	0.00	22.30	1	3,350	0.03%
2019/11/08	2	23.85	0	0.00	23.75	2	3,263	0.06%
2019/11/05	0	0.00	1	24.35	24.20	-1	3,210	-0.03%
2019/11/04	61	24.33	0	0.00	24.25	61	3,182	1.92%
2019/11/01	1	24.10	0	0.00	24.10	1	3,133	0.03%
2019/10/30	0	0.00	1	23.50	23.85	-1	3,098	-0.03%
2019/10/29	0	0.00	25	23.70	23.55	-25	3,156	-0.79%
2019/10/28	1	23.70	0	0.00	23.55	1	3,167	0.03%
2019/10/25	0	0.00	25	23.95	23.90	-25	3,170	-0.79%
2019/10/24	0	0.00	2	23.70	23.80	-2	3,193	-0.06%
2019/10/23	2	23.90	0	0.00	23.85	2	3,286	0.06%
2019/10/22	6	23.82	3	23.90	23.85	3	3,234	0.09%
2019/10/18	1	23.45	0	0.00	23.50	1	3,246	0.03%
2019/10/17	5	23.40	0	0.00	23.40	5	3,215	0.16%
2019/10/16	1	23.35	0	0.00	23.10	1	3,200	0.03%
2019/10/14	1	23.45	1	23.30	23.30	0	3,218	0.00%
2019/10/04	5	23.25	0	0.00	23.20	5	3,181	0.16%
2019/10/02	10	23.53	0	0.00	23.65	10	3,226	0.31%
2019/10/01	5	23.20	0	0.00	23.20	5	3,189	0.16%
2019/09/27	1	23.65	2	23.65	23.45	-1	3,165	-0.03%
2019/09/26	2	24.40	2	24.40	24.05	0	3,097	0.00%
2019/09/25	3	23.93	0	0.00	23.80	3	3,035	0.10%
2019/09/24	3	24.50	0	0.00	24.20	3	3,020	0.10%
2019/09/23	2	24.05	0	0.00	24.10	2	2,963	0.07%
2019/09/18	2	24.58	35	24.64	24.80	-33	2,715	-1.22%
2019/09/17	27	24.30	74	24.10	24.10	-47	2,564	-1.83%
2019/09/12	2	24.78	0	0.00	24.90	2	2,541	0.08%
2019/09/10	1	24.30	0	0.00	24.10	1	2,510	0.04%
2019/09/06	5	25.25	0	0.00	25.20	5	2,437	0.21%
2019/09/05	0	0.00	4	24.80	24.75	-4	2,261	-0.18%
2019/09/04	2	24.25	5	24.20	24.35	-3	2,214	-0.14%
2019/09/03	7	24.25	0	0.00	24.25	7	2,236	0.31%
2019/09/02	101	23.70	0	0.00	23.75	101	2,194	4.60%	大買/鉅額交易
2019/08/30	0	0.00	10	23.97	23.90	-10	2,181	-0.46%
2019/08/28	0	0.00	1	24.20	24.15	-1	2,013	-0.05%
2019/08/27	0	0.00	6	24.35	24.00	-6	1,985	-0.30%
2019/08/23	5	24.95	0	0.00	24.65	5	1,958	0.26%
2019/08/20	0	0.00	25	23.75	23.80	-25	1,910	-1.31%
2019/08/19	5	23.70	0	0.00	23.80	5	1,916	0.26%
2019/08/16	10	23.43	1	23.45	23.40	9	1,987	0.45%
2019/08/15	11	23.05	0	0.00	23.05	11	2,010	0.55%
2019/08/12	9	23.05	0	0.00	23.10	9	2,076	0.43%
2019/08/08	3	22.80	3	22.83	22.95	0	2,116	0.00%
2019/08/07	1	22.70	0	0.00	22.50	1	2,163	0.05%
2019/08/05	0	0.00	1	23.40	23.00	-1	2,266	-0.04%
2019/08/01	4	25.01	0	0.00	24.90	4	2,378	0.17%
2019/07/31	6	25.03	4	25.03	25.30	2	2,419	0.08%
2019/07/30	0	0.00	1	24.60	24.65	-1	2,392	-0.04%
2019/07/26	4	25.60	4	25.35	25.30	0	2,471	0.00%
2019/07/25	17	24.76	45	24.87	25.60	-28	2,490	-1.12%
2019/07/24	42	24.56	0	0.00	24.50	42	2,526	1.66%
2019/07/22	5	24.15	0	0.00	24.20	5	2,542	0.20%
2019/07/19	1	24.05	1	24.10	24.05	0	2,573	0.00%
2019/07/17	1	24.25	0	0.00	24.30	1	2,726	0.04%
2019/07/15	9	23.80	0	0.00	23.85	9	2,869	0.31%
2019/07/11	1	23.90	0	0.00	23.85	1	3,448	0.03%
2019/07/02	20	24.50	0	0.00	24.60	20	4,431	0.45%
2019/07/01	1	24.05	0	0.00	24.10	1	4,724	0.02%
2019/06/27	5	24.10	1	24.00	23.95	4	5,664	0.07%
2019/06/21	0	0.00	1	24.10	24.00	-1	6,187	-0.02%
2019/06/20	1	24.50	1	24.55	24.50	0	6,199	0.00%
2019/06/19	0	0.00	3	24.13	24.30	-3	6,286	-0.05%
2019/06/18	2	23.75	2	23.95	23.85	0	6,288	0.00%
2019/06/14	3	24.05	0	0.00	24.10	3	6,444	0.05%
2019/06/13	2	23.85	1	23.85	23.85	1	6,516	0.02%
2019/06/12	0	0.00	1	23.85	23.85	-1	6,697	-0.01%
2019/06/11	2	24.10	3	24.28	24.10	-1	6,700	-0.01%
2019/06/05	0	0.00	3	23.40	23.05	-3	6,664	-0.05%
2019/06/03	1	23.00	10	23.17	23.05	-9	6,713	-0.13%
2019/05/31	0	0.00	2	23.55	23.65	-2	6,725	-0.03%
2019/05/29	0	0.00	2	23.05	23.00	-2	6,748	-0.03%
2019/05/28	2	23.55	1	23.45	23.35	1	6,920	0.01%
2019/05/27	1	23.70	0	0.00	23.45	1	6,965	0.01%
2019/05/24	0	0.00	3	23.80	23.75	-3	6,997	-0.04%
2019/05/23	2	23.93	2	24.20	23.75	0	7,040	0.00%
2019/05/17	0	0.00	10	23.70	23.45	-10	7,237	-0.14%
2019/05/15	2	25.45	5	25.25	25.15	-3	7,172	-0.04%
2019/05/14	17	23.89	7	24.74	25.40	10	7,135	0.14%
2019/05/10	5	25.70	1	25.90	25.80	4	7,016	0.06%
2019/05/09	3	25.92	11	25.59	25.50	-8	6,963	-0.11%
2019/05/08	12	25.98	2	26.08	25.85	10	6,837	0.15%
2019/05/07	0	0.00	1	25.70	26.00	-1	6,774	-0.01%
2019/05/06	2	25.70	0	0.00	25.10	2	6,729	0.03%
2019/05/03	0	0.00	4	26.83	26.95	-4	6,638	-0.06%
2019/05/02	3	26.17	2	26.40	26.90	1	6,587	0.02%
2019/04/30	3	26.27	0	0.00	26.35	3	6,495	0.05%
2019/04/29	0	0.00	10	25.60	26.10	-10	6,346	-0.16%
2019/04/26	0	0.00	10	25.90	26.05	-10	6,276	-0.16%
2019/04/24	0	0.00	1	26.90	26.35	-1	6,188	-0.02%
2019/04/23	0	0.00	2	26.70	26.70	-2	6,127	-0.03%
2019/04/22	0	0.00	1	27.00	26.75	-1	6,034	-0.02%
2019/04/19	10	26.75	12	26.53	26.60	-2	5,962	-0.03%
2019/04/18	1	27.35	11	28.03	26.50	-10	5,862	-0.17%
2019/04/17	0	0.00	21	27.05	27.15	-21	5,470	-0.38%
2019/04/16	9	26.74	13	27.43	27.25	-4	5,273	-0.08%
2019/04/15	2	26.15	7	25.85	26.30	-5	4,875	-0.10%
2019/04/12	6	25.05	6	25.27	25.10	0	4,717	0.00%
2019/04/11	5	25.58	50	26.75	25.30	-45	4,638	-0.97%
2019/04/10	0	0.00	41	25.71	26.20	-41	4,488	-0.91%
2019/04/09	0	0.00	5	25.95	25.90	-5	4,424	-0.11%
2019/04/08	51	26.40	0	0.00	25.80	51	4,349	1.17%
2019/04/03	2	26.15	2	26.13	26.25	0	4,181	0.00%
2019/04/02	54	25.50	143	25.67	26.15	-89	3,897	-2.28%	大賣/
2019/04/01	18	24.12	20	24.27	23.80	-2	3,367	-0.06%
2019/03/29	4	23.26	23	23.43	23.45	-19	3,104	-0.61%
2019/03/28	1	22.85	6	22.67	23.00	-5	2,921	-0.17%
2019/03/27	25	23.45	2	23.65	23.35	23	2,827	0.81%
2019/03/26	0	0.00	12	23.21	23.45	-12	2,722	-0.44%
2019/03/25	10	22.55	0	0.00	22.25	10	2,579	0.39%
2019/03/22	0	0.00	3	23.07	23.05	-3	2,549	-0.12%
2019/03/21	6	22.45	0	0.00	22.45	6	2,431	0.25%
2019/03/20	67	22.73	1	22.80	22.65	66	2,409	2.74%
2019/03/19	15	22.55	0	0.00	22.50	15	2,304	0.65%
2019/03/18	32	22.80	1	23.00	22.80	31	2,246	1.38%
2019/03/15	18	22.20	12	22.50	22.55	6	2,171	0.28%
2019/03/14	0	0.00	8	21.65	21.60	-8	1,992	-0.40%
2019/03/11	1	21.80	1	21.95	21.85	0	2,001	0.00%
2019/03/08	0	0.00	1	21.25	21.80	-1	2,002	-0.05%
2019/03/07	0	0.00	4	21.35	21.30	-4	1,997	-0.20%
2019/03/06	0	0.00	1	21.75	21.95	-1	1,985	-0.05%
2019/03/04	1	21.65	3	21.92	21.95	-2	1,975	-0.10%
2019/02/27	8	22.01	2	21.83	22.05	6	1,944	0.31%
2019/02/26	1	21.70	2	21.65	21.95	-1	1,769	-0.06%
2019/02/22	0	0.00	4	21.28	21.30	-4	1,680	-0.24%
2019/02/21	30	21.72	34	21.95	21.75	-4	1,632	-0.25%
2019/02/20	3	20.35	0	0.00	20.70	3	1,378	0.22%
2019/02/15	2	19.90	2	19.85	19.85	0	1,379	0.00%
2019/01/30	1	19.05	0	0.00	19.05	1	1,349	0.07%
2019/01/23	2	18.95	0	0.00	18.95	2	1,470	0.14%
2019/01/15	1	18.95	13	19.01	18.90	-12	1,525	-0.79%
2019/01/14	5	18.90	0	0.00	18.75	5	1,522	0.33%
2019/01/09	0	0.00	5	19.45	19.40	-5	1,612	-0.31%
2019/01/08	3	19.23	0	0.00	19.20	3	1,607	0.19%
2019/01/04	0	0.00	3	18.75	18.75	-3	1,647	-0.18%
2019/01/03	2	19.35	0	0.00	19.15	2	1,682	0.12%
2019/01/02	4	19.55	0	0.00	19.30	4	1,691	0.24%
2018/12/28	8	19.85	0	0.00	19.85	8	1,698	0.47%
2018/12/27	4	20.20	0	0.00	20.05	4	1,730	0.23%
2018/12/25	0	0.00	16	20.26	20.40	-16	1,719	-0.93%
2018/12/24	15	21.00	2	20.40	21.00	13	1,691	0.77%
2018/12/22	1	20.15	0	0.00	20.10	1	1,618	0.06%
2018/12/20	2	19.50	0	0.00	19.30	2	1,566	0.13%
2018/12/19	0	0.00	2	19.80	19.80	-2	1,729	-0.12%
2018/12/06	0	0.00	30	19.60	19.50	-30	1,856	-1.62%
2018/12/04	0	0.00	1	20.70	20.55	-1	1,913	-0.05%
2018/12/03	3	20.55	0	0.00	20.70	3	1,925	0.16%
2018/11/30	3	20.05	0	0.00	20.05	3	1,914	0.16%
2018/11/28	3	19.57	5	19.94	20.00	-2	1,964	-0.10%
2018/11/23	3	19.30	0	0.00	19.00	3	2,397	0.13%
2018/11/22	1	19.50	5	19.40	19.20	-4	2,431	-0.16%
2018/11/20	1	19.15	0	0.00	19.55	1	2,506	0.04%
2018/11/16	0	0.00	5	19.45	19.45	-5	2,506	-0.20%
2018/11/15	0	0.00	3	19.20	19.35	-3	2,494	-0.12%
2018/11/14	0	0.00	3	18.95	19.00	-3	2,440	-0.12%
2018/11/13	5	18.60	0	0.00	18.70	5	2,407	0.21%
2018/11/12	2	18.35	0	0.00	18.50	2	2,387	0.08%
2018/11/08	3.5	18.20	0	0.00	18.15	3.5	2,384	0.15%
2018/11/06	2	18.05	0	0.00	17.75	2	2,406	0.08%
2018/11/02	0.5	18.50	0	0.00	18.50	0.5	2,399	0.02%
2018/11/01	0	0.00	4	18.03	18.40	-4	2,368	-0.17%
2018/10/31	2	17.70	1	17.65	17.70	1	2,302	0.04%
2018/10/29	0	0.00	1	16.85	16.75	-1	2,365	-0.04%
2018/10/26	1	16.65	0	0.00	16.65	1	2,370	0.04%
2018/10/25	1	17.25	0	0.00	17.05	1	2,371	0.04%
2018/10/24	2	17.95	0	0.00	17.95	2	2,360	0.08%
2018/10/18	10	18.47	2	18.70	18.45	8	2,328	0.34%
2018/10/17	0	0.00	1	18.25	18.30	-1	2,268	-0.04%
2018/10/12	2	17.70	0	0.00	17.75	2	2,242	0.09%
2018/10/11	1	18.00	50	18.00	17.95	-49	2,222	-2.20%
2018/10/04	0	0.00	1	21.01	20.85	-1	2,177	-0.05%
2018/09/26	5	22.10	0	0.00	22.00	5	2,109	0.24%
2018/09/19	35	21.74	0	0.00	21.55	35	1,924	1.82%
2018/09/17	3	22.35	3	22.45	22.45	0	1,895	0.00%
2018/09/11	0	0.00	5	21.45	22.00	-5	1,944	-0.26%
2018/09/06	0	0.00	1	22.40	22.10	-1	1,862	-0.05%
2018/09/05	15	22.40	1	22.35	22.35	14	1,861	0.75%
2018/09/04	14	22.69	1	22.70	22.60	13	1,981	0.66%
2018/09/03	0	0.00	1	22.40	22.40	-1	2,009	-0.05%
2018/08/31	22	21.75	8	22.13	22.60	14	1,925	0.73%
2018/08/30	0	0.00	7	21.14	21.45	-7	1,669	-0.42%
2018/08/29	2	20.85	0	0.00	21.00	2	1,641	0.12%
2018/08/28	2	21.40	0	0.00	21.50	2	1,652	0.12%
2018/08/27	0	0.00	110	21.08	21.25	-110	1,611	-6.83%	大賣/鉅額交易
2018/08/20	2	20.35	0	0.00	20.10	2	1,889	0.11%
2018/08/09	0	0.00	1	21.20	21.15	-1	2,040	-0.05%
2018/08/06	2	21.55	0	0.00	21.60	2	2,067	0.10%
2018/08/03	4	21.38	3	21.43	21.70	1	2,061	0.05%
2018/08/02	3	21.25	8	21.19	21.10	-5	1,996	-0.25%
2018/07/26	0	0.00	1	20.85	21.05	-1	2,022	-0.05%
2018/07/24	0	0.00	1	20.90	21.25	-1	2,058	-0.05%
2018/07/16	4	21.48	3	21.37	21.30	1	2,112	0.05%
2018/07/09	5	20.25	0	0.00	20.30	5	2,088	0.24%
2018/06/26	2	21.70	0	0.00	21.45	2	2,119	0.09%
2018/06/25	0	0.00	1	22.10	21.90	-1	2,113	-0.05%
2018/06/21	10	23.00	1	23.10	22.95	9	2,118	0.42%
2018/06/19	0	0.00	1	22.35	22.20	-1	2,012	-0.05%
2018/06/11	0	0.00	3	22.45	23.30	-3	1,823	-0.16%
2018/06/08	0	0.00	2	22.70	22.45	-2	1,753	-0.11%
2018/06/07	2	23.00	0	0.00	23.00	2	1,798	0.11%
2018/06/05	2	22.95	0	0.00	22.75	2	1,798	0.11%
2018/05/31	3	22.75	3	22.73	23.35	0	1,708	0.00%
2018/05/25	0	0.00	1	21.50	21.55	-1	1,460	-0.07%
2018/05/22	5	21.46	0	0.00	21.30	5	1,455	0.34%
2018/05/21	5	21.72	4	21.78	21.80	1	1,454	0.07%
2018/05/16	0	0.00	1	20.70	20.90	-1	1,426	-0.07%
2018/05/11	2	20.60	4	20.60	20.60	-2	1,591	-0.13%
2018/05/09	0	0.00	2	20.70	20.45	-2	1,623	-0.12%
2018/05/07	0	0.00	1	20.10	19.95	-1	1,642	-0.06%
2018/05/02	1	20.30	0	0.00	19.95	1	1,751	0.06%
2018/04/24	1	18.90	0	0.00	18.90	1	1,876	0.05%
2018/04/19	2	20.30	0	0.00	20.45	2	2,098	0.10%
2018/04/18	2	20.28	0	0.00	20.20	2	2,129	0.09%
2018/04/13	1	21.40	0	0.00	21.35	1	2,233	0.04%
2018/04/11	2	21.10	0	0.00	21.15	2	2,301	0.09%
2018/04/09	0	0.00	3	20.95	20.95	-3	2,400	-0.12%
2018/04/03	2	21.30	0	0.00	21.20	2	2,405	0.08%
2018/03/31	2	21.85	0	0.00	21.80	2	2,424	0.08%
2018/03/26	2	21.70	7.2	21.75	21.65	-5.2	2,512	-0.21%
2018/03/23	2	21.95	0	0.00	21.95	2	2,531	0.08%
2018/03/22	0	22.50	0	0.00	22.45	0	2,550	0.00%
2018/03/19	1	22.65	0	0.00	22.65	1	2,622	0.04%
2018/03/16	4	22.90	0	0.00	22.80	4	2,906	0.14%
2018/03/14	2	23.10	0	0.00	23.10	2	2,977	0.07%
2018/03/13	1	23.50	10	23.26	23.30	-9	3,014	-0.30%
2018/03/09	6	22.99	1	22.50	22.90	5	3,059	0.16%
2018/03/08	5	22.68	0	0.00	22.40	5	3,094	0.16%
2018/03/07	0	0.00	1	22.50	22.55	-1	3,178	-0.03%
2018/03/06	1	22.25	0	0.00	22.30	1	3,345	0.03%
2018/03/02	8	22.15	8	22.00	22.15	0	4,196	0.00%
2018/02/27	2	22.50	0	0.00	22.20	2	4,598	0.04%
2018/02/26	3	22.30	0	0.00	22.40	3	4,667	0.06%
2018/02/23	1	22.30	0	0.00	22.15	1	4,771	0.02%
2018/02/12	11	21.19	0	0.00	21.10	11	4,968	0.22%
2018/02/09	10	20.35	11	20.89	20.80	-1	5,103	-0.02%
2018/02/08	7	22.22	0	0.00	22.15	7	5,081	0.14%
2018/02/07	1	22.60	0	0.00	22.50	1	5,137	0.02%
2018/02/06	33	22.91	2	22.93	22.10	31	5,147	0.60%
2018/02/05	5	24.35	0	0.00	24.50	5	5,062	0.10%
2018/02/02	10	25.45	0	0.00	25.20	10	5,087	0.20%
2018/02/01	5	25.40	2	25.40	25.25	3	5,359	0.06%
2018/01/31	45	25.41	1	25.60	25.40	44	5,412	0.81%
2018/01/30	0	0.00	0.1	25.30	25.30	-0.1	5,417	0.00%
2018/01/29	1	25.35	0	0.00	25.25	1	5,418	0.02%
2018/01/26	1	25.50	0	0.00	25.25	1	5,442	0.02%
2018/01/25	0	0.00	4	25.69	25.50	-4	5,445	-0.07%
2018/01/23	0.7	25.50	0	0.00	25.50	0.7	5,665	0.01%
2018/01/22	0	0.00	1	25.80	25.80	-1	5,977	-0.02%
2018/01/19	0	0.00	3	25.85	25.65	-3	6,008	-0.05%
2018/01/18	1	26.30	20	26.15	25.90	-19	5,981	-0.32%
2018/01/17	7	26.62	5	26.63	26.35	2	5,961	0.03%
2018/01/16	23	26.36	0	0.00	26.20	23	5,828	0.39%
2018/01/12	0	0.00	1	26.00	26.10	-1	5,802	-0.02%
2018/01/10	0	0.00	5	26.05	25.70	-5	5,839	-0.09%
2018/01/08	1	26.05	0	0.00	26.00	1	5,807	0.02%
2018/01/05	3	25.95	0	0.00	26.00	3	5,780	0.05%