廣宇 (2328)-凱基-中港券商分點個股進出

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
37.25
漲跌
▲1.20
漲幅
+3.33%
成交量
16,094張
產業
上市電子零組件類股
690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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	41	36.86	48	37.52	37.25	-7	5,036	-0.14%
2024/05/27	3	36.13	51.2	35.81	36.05	-48.2	4,790	-1.01%
2024/05/24	10	34.70	0	0.00	35.15	10	4,680	0.21%
2024/05/23	0	0.00	23	35.60	35.20	-23	4,650	-0.49%
2024/05/22	4	35.60	10.1	35.70	35.40	-6.1	4,628	-0.13%
2024/05/21	0	0.00	40	35.00	35.25	-40	4,606	-0.87%
2024/05/20	0.1	34.95	0	0.00	34.80	0.1	4,594	0.00%
2024/05/16	1	35.00	21	35.10	34.85	-20	4,580	-0.44%
2024/05/15	0	0.00	0.2	35.25	34.75	-0.2	4,565	0.00%
2024/05/14	0	35.70	19	35.83	35.45	-19	4,549	-0.42%
2024/05/13	0	0.00	5	35.51	35.45	-5	4,513	-0.11%
2024/05/10	0	0.00	1	35.90	35.30	-1	4,491	-0.02%
2024/05/09	2	36.00	0	0.00	35.65	2	4,461	0.04%
2024/05/08	7	35.81	12	36.00	36.30	-5	4,386	-0.11%
2024/05/07	1	35.30	6	34.88	35.15	-5	4,186	-0.12%
2024/05/06	50	35.55	48.1	35.65	36.05	1.9	4,090	0.05%
2024/05/03	0	0.00	1.2	34.35	34.00	-1.2	3,857	-0.03%
2024/05/02	0	0.00	1.1	34.55	34.55	-1.1	3,843	-0.03%
2024/04/30	2	34.50	0	0.00	34.30	2	3,824	0.05%
2024/04/29	0	0.00	3	34.15	34.40	-3	3,793	-0.08%
2024/04/26	1	33.85	1	33.70	33.70	0	3,776	0.00%
2024/04/24	0.1	33.80	0	0.00	34.05	0.1	3,751	0.00%
2024/04/23	0	0.00	1	32.65	33.15	-1	3,747	-0.03%
2024/04/22	1	32.85	0	0.00	32.40	1	3,732	0.03%
2024/04/18	0	0.00	1	33.50	33.60	-1	3,676	-0.03%
2024/04/17	11	33.26	0	0.00	33.10	11	3,660	0.30%
2024/04/16	1	33.35	0	0.00	32.90	1	3,658	0.03%
2024/04/11	1	34.50	1	34.70	34.55	0	3,583	0.00%
2024/04/10	10	35.20	0	0.00	35.15	10	3,564	0.28%
2024/04/09	0	0.00	0.2	35.35	34.95	-0.2	3,535	0.00%
2024/04/08	2	35.13	0	0.00	35.10	2	3,504	0.06%
2024/04/03	3	35.52	3	35.28	35.50	0	3,464	0.00%
2024/04/02	1.1	35.72	2	35.50	36.10	-0.9	3,414	-0.03%
2024/04/01	0	0.00	10	35.85	35.75	-10	3,350	-0.30%
2024/03/29	141	36.74	136	36.51	36.20	5	3,217	0.16%	大買/大賣/
2024/03/28	23	37.92	18.7	38.38	38.25	4.3	2,879	0.15%
2024/03/27	0	0.00	7	33.79	35.15	-7	1,874	-0.37%
2024/03/26	0	0.00	3	33.93	33.25	-3	1,737	-0.17%
2024/03/25	1	34.15	2	34.33	34.10	-1	1,719	-0.06%
2024/03/22	0	0.00	6	34.39	34.25	-6	1,725	-0.35%
2024/03/21	0	0.00	5	33.95	34.10	-5	1,699	-0.29%
2024/03/20	1	34.35	0	0.00	33.80	1	1,682	0.06%
2024/03/19	16	33.97	1	33.95	34.10	15	1,652	0.91%
2024/03/18	0	0.00	25	33.35	33.70	-25	1,591	-1.57%
2024/03/15	26	34.33	0	34.10	34.10	26	1,551	1.68%
2024/03/14	3	32.70	5	32.80	32.75	-2	1,379	-0.14%
2024/03/13	0	0.00	1	32.75	32.80	-1	1,373	-0.07%
2024/03/12	22	32.49	1.1	33.31	33.50	20.9	1,314	1.59%
2024/03/11	0	0.00	0	30.80	31.50	0	1,191	0.00%
2024/03/08	1	30.50	0	0.00	30.45	1	1,169	0.09%
2024/03/07	0	0.00	1	32.55	32.20	-1	1,088	-0.09%
2024/03/05	0	0.00	0	33.20	32.90	0	1,091	0.00%
2024/03/04	0	33.20	3	32.90	33.15	-3	1,088	-0.28%
2024/02/26	0	0.00	2	33.25	33.30	-2	1,059	-0.19%
2024/02/22	0	0.00	1	33.50	33.35	-1	1,064	-0.09%
2024/02/21	1	32.80	0	0.00	32.85	1	1,048	0.10%
2024/02/19	0	0.00	0.3	33.25	33.25	-0.3	1,050	-0.03%
2024/02/05	1	33.00	0	0.00	33.05	1	1,035	0.10%
2024/02/01	0	0.00	1	33.30	33.30	-1	1,041	-0.10%
2024/01/22	0.1	33.50	0	0.00	33.50	0.1	1,114	0.01%
2024/01/17	0.1	33.40	0	0.00	32.90	0.1	1,139	0.00%
2024/01/16	0	0.00	2	33.75	33.65	-2	1,132	-0.18%
2024/01/11	0.1	33.75	1	33.70	34.00	-0.9	1,194	-0.08%
2024/01/10	1	33.60	0	0.00	33.55	1	1,255	0.08%
2024/01/09	0	0.00	1	33.95	34.00	-1	1,254	-0.08%
2024/01/08	2	34.28	0	0.00	34.05	2	1,263	0.16%
2024/01/05	1	34.65	2	34.50	34.50	-1	1,260	-0.08%
2024/01/03	1	34.90	0	0.00	34.95	1	1,263	0.08%
2023/12/27	0	35.10	0	0.00	35.05	0	1,234	0.00%
2023/12/26	0	0.00	1	35.25	35.20	-1	1,232	-0.08%
2023/12/25	0	0.00	2	34.70	34.80	-2	1,231	-0.16%
2023/12/21	0	0.00	1	34.85	34.85	-1	1,236	-0.08%
2023/12/20	0.1	35.12	1	35.20	35.05	-1	1,236	-0.08%
2023/12/19	0	0.00	1	34.65	34.70	-1	1,227	-0.08%
2023/12/15	2	35.40	1	35.30	35.35	1	1,217	0.08%
2023/12/14	1	35.10	0	0.00	35.20	1	1,251	0.08%
2023/12/12	0	0.00	3	34.63	34.70	-3	1,248	-0.24%
2023/12/08	2	35.10	0	0.00	35.00	2	1,254	0.16%
2023/12/05	0	0.00	1	35.20	35.25	-1	1,288	-0.08%
2023/12/01	1	35.45	0	0.00	35.45	1	1,358	0.07%
2023/11/30	1	35.30	0	0.00	35.80	1	1,377	0.07%
2023/11/28	0	0.00	5	35.40	35.45	-5	1,381	-0.36%
2023/11/20	2	35.30	1	35.40	35.40	1	1,515	0.07%
2023/11/17	2	35.20	0	0.00	35.25	2	1,526	0.13%
2023/11/14	1	34.65	0	0.00	34.60	1	1,553	0.06%
2023/11/03	1	34.60	0	0.00	34.60	1	1,831	0.05%
2023/11/02	0	0.00	0	34.55	34.60	0	1,852	0.00%
2023/11/01	1	33.95	0	0.00	33.95	1	1,876	0.05%
2023/10/26	0	0.00	0	34.60	34.50	0	2,086	0.00%
2023/10/25	0	0.00	1	35.45	35.20	-1	2,129	-0.05%
2023/10/24	4	34.50	3	34.70	34.90	1	2,158	0.05%
2023/10/20	0	0.00	1	34.80	35.00	-1	2,457	-0.04%
2023/10/18	7	35.94	0	0.00	36.25	7	2,602	0.27%
2023/10/17	0	0.00	0	37.05	36.75	0	2,628	0.00%
2023/10/12	0	0.00	1	36.90	36.95	-1	3,412	-0.03%
2023/10/05	0	37.25	0	37.30	37.10	0	5,102	0.00%
2023/10/03	0	0.00	1	37.35	37.35	-1	5,297	-0.02%
2023/10/02	1	37.50	0	37.60	37.65	1	5,350	0.02%
2023/09/27	1	36.95	0	0.00	36.95	1	5,449	0.02%
2023/09/22	1	36.95	0	0.00	37.35	1	5,530	0.02%
2023/09/21	4	37.30	0	0.00	37.20	4	5,544	0.07%
2023/09/18	10	38.00	0	0.00	37.85	10	5,564	0.18%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/13	0	0.00	17	38.29	38.10	-17	5,637	-0.30%
2023/09/12	0	0.00	20	38.01	38.10	-20	5,682	-0.35%
2023/09/11	37	37.75	2	38.10	37.55	35	5,720	0.61%
2023/09/08	2	38.25	19	38.55	38.20	-17	5,757	-0.30%
2023/09/07	1	38.50	10	38.45	38.15	-9	5,846	-0.15%
2023/09/06	30	37.93	1	38.00	38.05	29	5,933	0.49%
2023/09/05	0	0.00	2	37.85	38.00	-2	6,070	-0.03%
2023/09/04	0	0.00	3	37.40	37.45	-3	6,148	-0.05%
2023/08/31	2	37.35	0	0.00	37.50	2	6,324	0.03%
2023/08/30	0	0.00	3	37.35	37.15	-3	6,446	-0.05%
2023/08/29	1	36.65	0	0.00	36.75	1	6,707	0.01%
2023/08/28	2	37.50	0	0.00	37.00	2	7,141	0.03%
2023/08/25	3	37.38	2	37.65	37.20	1	7,503	0.01%
2023/08/24	1	38.90	0	0.00	39.10	1	7,541	0.01%
2023/08/23	1	38.35	0	0.00	38.50	1	7,620	0.01%
2023/08/18	1	38.70	0	0.00	38.60	1	7,835	0.01%
2023/08/17	0	0.00	1	38.05	39.25	-1	7,924	-0.01%
2023/08/16	1	38.30	0	0.00	38.55	1	7,913	0.01%
2023/08/15	1	38.90	0	0.00	38.75	1	7,918	0.01%
2023/08/14	0.2	38.50	0	0.00	38.75	0.2	7,887	0.00%
2023/08/11	4	39.65	0	0.00	39.05	4	7,864	0.05%
2023/08/10	1	39.60	2.2	39.53	39.50	-1.2	7,833	-0.02%
2023/08/09	2	40.93	0	0.00	40.85	2	7,749	0.03%
2023/08/08	1	41.25	1	41.10	41.25	0	7,732	0.00%
2023/08/07	0.1	41.05	0	0.00	41.30	0.1	7,731	0.00%
2023/08/04	0	0.00	3.6	40.62	40.60	-3.6	7,717	-0.05%
2023/08/01	4.1	41.90	0	0.00	41.10	4.1	7,623	0.05%
2023/07/31	2	42.05	0	0.00	41.55	2	7,579	0.03%
2023/07/28	5	42.18	10	42.15	42.50	-5	7,484	-0.07%
2023/07/26	0	0.00	40	41.70	41.80	-40	7,416	-0.54%
2023/07/25	23	43.02	4	42.29	42.85	19	7,334	0.26%
2023/07/24	0	41.05	1	40.80	41.50	-1	7,186	-0.01%
2023/07/21	1	41.70	10	42.00	41.70	-9	7,097	-0.13%
2023/07/20	2	42.23	1	42.40	42.05	1	7,057	0.01%
2023/07/19	0	0.00	102	42.01	42.25	-102	6,992	-1.46%	大賣/鉅額交易
2023/07/18	27	44.77	7	44.74	43.40	20	6,899	0.29%
2023/07/17	17	44.95	16.3	44.27	43.85	0.7	6,657	0.01%
2023/07/14	7	44.04	17	44.36	45.25	-10	6,534	-0.15%
2023/07/13	19.2	44.75	30.2	43.99	43.60	-11	6,009	-0.18%
2023/07/12	37	42.97	33.1	43.10	43.20	3.9	5,372	0.07%
2023/07/11	1	40.65	9	41.14	41.80	-8	4,898	-0.16%
2023/07/10	1	40.60	0	0.00	40.20	1	4,779	0.02%
2023/07/07	3	40.05	5	39.98	40.00	-2	4,765	-0.04%
2023/07/06	1	39.85	1	39.95	39.40	0	4,720	0.00%
2023/07/05	5	40.79	4	40.39	40.30	1	4,691	0.02%
2023/07/04	4	40.14	2	40.38	40.15	2	4,653	0.04%
2023/07/03	1	40.10	2	40.13	40.10	-1	4,646	-0.02%
2023/06/30	0.1	39.76	0	0.00	40.05	0.1	4,634	0.00%
2023/06/27	3	40.23	2	40.25	39.75	1	4,702	0.02%
2023/06/26	4	40.65	0	0.00	40.60	4	4,712	0.08%
2023/06/21	1	40.20	0	0.00	40.20	1	4,721	0.02%
2023/06/20	0.3	40.47	2	40.90	40.10	-1.8	4,704	-0.04%
2023/06/19	0	0.00	3	41.07	40.75	-3	4,676	-0.06%
2023/06/16	0	0.00	3	40.77	40.70	-3	4,672	-0.06%
2023/06/15	1	41.25	0	0.00	41.35	1	4,630	0.02%
2023/06/14	12	41.21	6	41.80	41.00	6	4,588	0.13%
2023/06/13	25	41.91	24.7	41.79	41.45	0.4	4,573	0.01%
2023/06/12	2	41.35	18	41.27	41.45	-16	4,481	-0.36%
2023/06/09	21.1	40.66	10	41.35	40.75	11.1	4,355	0.25%
2023/06/08	3	41.35	5	41.52	41.75	-2	4,263	-0.05%
2023/06/07	7	41.73	29	41.94	41.95	-22	4,236	-0.52%
2023/06/06	0	0.00	2	41.40	41.50	-2	4,228	-0.05%
2023/06/05	9	42.42	7	42.27	42.05	2	4,259	0.05%
2023/06/02	24	42.60	21	43.27	42.50	3	4,197	0.07%
2023/06/01	15	42.44	21	42.72	43.00	-6	3,960	-0.15%
2023/05/31	13.3	41.12	12.1	40.83	40.85	1.2	3,515	0.03%
2023/05/30	0	0.00	3	39.58	39.60	-3	3,170	-0.09%
2023/05/29	1	39.40	9	39.79	39.40	-8	3,186	-0.25%
2023/05/26	1	38.45	0	0.00	38.35	1	3,077	0.03%
2023/05/25	1	39.15	2	38.90	38.90	-1	3,052	-0.03%
2023/05/24	18	38.82	16.2	38.21	38.85	1.9	3,029	0.06%
2023/05/23	14	38.36	5	38.34	38.20	9	2,914	0.31%
2023/05/16	0	0.00	1	37.05	36.90	-1	2,974	-0.03%
2023/05/15	0	0.00	1	36.50	36.50	-1	3,012	-0.03%
2023/05/10	0	0.00	1	37.25	37.50	-1	3,198	-0.03%
2023/05/09	0	0.00	4	37.35	36.85	-4	3,241	-0.12%
2023/05/08	2	37.55	0	38.20	37.50	2	3,411	0.06%
2023/04/27	1.4	40.30	0.1	38.54	37.70	1.3	3,673	0.03%
2023/04/26	0.1	36.70	1	36.65	36.70	-0.9	3,608	-0.02%
2023/04/25	1	36.45	0	0.00	36.45	1	3,599	0.03%
2023/04/24	3	37.35	0	0.00	37.35	3	3,576	0.08%
2023/04/21	0	0.00	1	37.60	37.45	-1	3,564	-0.03%
2023/04/20	4	38.68	1	38.85	38.50	3	3,500	0.09%
2023/04/19	1	39.55	2	39.90	39.15	-1	3,480	-0.03%
2023/04/18	7	39.29	6	39.07	39.00	1	3,314	0.03%
2023/04/17	1	39.40	3	39.32	39.30	-2	3,323	-0.06%
2023/04/14	2	39.35	2	39.25	39.15	0	3,351	0.00%
2023/04/13	0	0.00	1	39.30	39.00	-1	3,336	-0.03%
2023/04/11	2	38.85	1	38.80	38.80	1	3,303	0.03%
2023/04/10	1	38.80	0	0.00	38.65	1	3,331	0.03%
2023/04/07	0	39.15	1.4	39.44	39.00	-1.3	3,330	-0.04%
2023/04/06	1	39.35	4	39.56	39.25	-3	3,325	-0.09%
2023/03/31	2	39.13	1	39.15	39.25	1	3,322	0.03%
2023/03/30	0	0.00	0	39.05	38.90	0	3,334	0.00%
2023/03/29	4	39.25	2	39.48	39.20	2	3,353	0.06%
2023/03/28	0	0.00	0.3	38.35	38.35	-0.3	3,340	-0.01%
2023/03/27	1	38.95	9	39.22	38.80	-8	3,371	-0.24%
2023/03/24	3	38.62	2	39.08	39.05	1	3,354	0.03%
2023/03/23	0	0.00	1	38.30	38.05	-1	3,342	-0.03%
2023/03/21	2	38.25	1.1	38.21	38.20	0.9	3,441	0.03%
2023/03/20	9	37.92	0	0.00	37.80	9	3,511	0.26%
2023/03/17	0	0.00	3	37.50	37.70	-3	3,604	-0.08%
2023/03/16	1	37.80	2	37.55	37.10	-1	3,852	-0.03%
2023/03/15	0	0.00	1	37.90	37.60	-1	4,163	-0.02%
2023/03/14	2	37.53	0	0.00	37.55	2	4,477	0.04%
2023/03/13	2.1	37.95	0	0.00	37.90	2.1	5,480	0.04%
2023/03/10	2.1	38.72	2	39.08	38.50	0.1	5,921	0.00%
2023/03/09	6	39.68	8	39.82	39.45	-2	5,897	-0.03%
2023/03/08	2	40.33	8	40.31	40.40	-6	5,843	-0.10%
2023/03/07	7	39.96	2.1	39.92	39.75	4.9	5,814	0.08%
2023/03/06	1	39.50	1	39.50	39.65	0	5,756	0.00%
2023/03/03	0	0.00	1	39.20	39.05	-1	5,722	-0.02%
2023/03/02	1	39.10	2	39.30	38.95	-1	5,697	-0.02%
2023/03/01	6	39.18	1	39.50	39.55	5	5,660	0.09%
2023/02/22	0	0.00	10	38.52	38.45	-10	5,540	-0.18%
2023/02/21	1	39.35	8.1	39.31	39.20	-7.1	5,517	-0.13%
2023/02/20	4	39.79	4.1	39.83	39.65	-0.1	5,496	0.00%
2023/02/17	16	39.39	10	39.40	39.45	6	5,457	0.11%
2023/02/16	7	39.71	6	39.43	39.65	1	5,467	0.02%
2023/02/15	15	39.16	0	0.00	39.20	15	5,399	0.28%
2023/02/13	0.4	38.85	0	0.00	38.60	0.4	5,329	0.01%
2023/02/10	2	39.50	9.1	39.28	39.15	-7.1	5,303	-0.13%
2023/02/08	1	38.75	0	0.00	38.90	1	5,155	0.02%
2023/02/07	1.1	39.29	12	39.07	39.15	-10.9	5,094	-0.21%
2023/02/06	4	39.80	8.3	39.64	39.85	-4.3	5,039	-0.08%
2023/02/03	1.3	38.72	2	38.70	38.60	-0.7	4,859	-0.01%
2023/02/02	0	0.00	10	39.20	39.15	-10	4,833	-0.21%
2023/02/01	11.1	38.71	9	38.94	39.05	2.1	4,801	0.04%
2023/01/31	2	37.98	6	38.32	38.55	-4	4,738	-0.08%
2023/01/30	0	0.00	4	36.95	36.85	-4	4,642	-0.09%
2023/01/17	1	36.10	3	36.05	36.00	-2	4,697	-0.04%
2023/01/13	0	36.55	1	36.10	36.05	-1	4,727	-0.02%
2023/01/12	0	0.00	5	37.09	36.50	-5	4,740	-0.11%
2023/01/09	4	37.65	10	37.25	37.45	-6	4,774	-0.13%
2023/01/06	11	38.80	8	38.55	38.80	3	4,721	0.06%
2023/01/05	3	38.60	0	0.00	38.05	3	4,724	0.06%
2023/01/04	26	38.69	4	38.74	38.75	22	4,697	0.47%
2023/01/03	0	0.00	3	38.05	38.10	-3	4,656	-0.06%
2022/12/30	0	0.00	0.1	37.45	37.30	-0.1	4,650	0.00%
2022/12/29	0	0.00	44	36.52	37.30	-44	4,668	-0.94%
2022/12/28	12	38.06	4	37.55	37.45	8	4,667	0.17%
2022/12/27	3	38.65	2	38.70	38.65	1	4,639	0.02%
2022/12/26	2	38.10	4	37.85	37.95	-2	4,620	-0.04%
2022/12/23	3	37.60	2	37.75	37.65	1	4,629	0.02%
2022/12/22	0	0.00	2	38.35	38.30	-2	4,640	-0.04%
2022/12/21	0	0.00	7	37.93	37.95	-7	4,630	-0.15%
2022/12/20	13	37.67	1	38.20	37.55	12	4,598	0.26%
2022/12/19	4	38.45	1	38.70	38.40	3	4,550	0.07%
2022/12/16	10	38.18	5	38.00	38.05	5	4,502	0.11%
2022/12/15	6	38.63	11	38.55	38.70	-5	4,470	-0.11%
2022/12/14	6	38.40	39	38.23	38.70	-33	4,441	-0.74%
2022/12/13	3.1	38.70	57	38.78	38.30	-53.9	4,379	-1.23%
2022/12/12	1.1	39.36	2	39.37	39.50	-1	4,315	-0.02%
2022/12/09	7	39.43	0	0.00	38.75	7	4,220	0.17%
2022/12/08	5	39.27	14	39.51	39.15	-9	4,114	-0.22%
2022/12/07	93	39.97	8	38.80	38.50	85	3,854	2.21%
2022/12/06	47	41.11	30	40.99	40.75	17	3,507	0.48%
2022/12/05	198	41.15	135	40.37	41.15	63	3,187	1.98%	大買/大賣/
2022/12/02	2	39.18	37.3	39.15	39.75	-35.3	2,169	-1.63%
2022/11/30	1	35.50	1	35.90	35.65	0	1,669	0.00%
2022/11/29	2	34.95	13	35.59	35.65	-11	1,686	-0.65%
2022/11/25	0	0.00	1	34.10	33.65	-1	1,687	-0.06%
2022/11/18	1	34.30	8	34.20	34.05	-7	1,730	-0.40%
2022/11/17	3	34.60	0	0.00	34.50	3	1,721	0.17%
2022/11/15	8	34.01	1	34.10	34.30	7	1,691	0.41%
2022/11/14	0	0.00	2	33.78	34.20	-2	1,694	-0.12%
2022/11/09	1	33.45	1	33.25	33.30	0	1,724	0.00%
2022/11/08	0	0.00	1	32.85	32.75	-1	1,710	-0.06%
2022/11/07	0	0.00	42.8	32.53	32.60	-42.8	1,708	-2.50%
2022/11/04	2	32.20	0	0.00	32.35	2	1,719	0.12%
2022/11/03	12.8	32.23	0	0.00	32.25	12.8	1,731	0.74%
2022/11/02	4	32.20	1.1	32.25	32.10	2.9	1,732	0.17%
2022/11/01	17	31.98	0.4	32.00	31.90	16.6	1,731	0.96%
2022/10/31	2.5	31.94	0	0.00	31.85	2.5	1,731	0.14%
2022/10/28	8	31.69	0.3	31.95	31.50	7.7	1,731	0.44%
2022/10/27	0.2	32.54	0	0.00	32.70	0.2	1,721	0.01%
2022/10/26	0	0.00	1.2	32.27	32.15	-1.2	1,720	-0.07%
2022/10/25	0.1	32.84	0	0.00	32.65	0.1	1,701	0.01%
2022/10/19	2	32.90	2	32.35	32.25	0	1,571	0.00%
2022/10/18	2	33.95	4	33.33	33.10	-2	1,563	-0.13%
2022/10/17	0.1	33.90	0	0.00	33.95	0.1	1,550	0.01%
2022/10/14	0	0.00	22.1	33.14	33.50	-22.1	1,552	-1.42%
2022/10/13	0	0.00	2	32.30	31.60	-2	1,544	-0.13%
2022/10/11	0.1	33.40	0	0.00	33.25	0.1	1,533	0.01%
2022/10/07	1	34.50	2	34.35	34.40	-1	1,544	-0.06%
2022/10/06	1	34.30	3	34.17	34.25	-2	1,565	-0.13%
2022/09/29	51	31.43	7	31.92	32.15	44	1,648	2.67%
2022/09/28	2	30.75	0	0.00	30.20	2	1,632	0.12%
2022/09/23	0	0.00	2	34.20	33.60	-2	1,689	-0.12%
2022/09/19	0	0.00	1	34.00	33.75	-1	1,810	-0.06%
2022/09/13	1	34.95	51	35.07	35.00	-50	1,959	-2.55%
2022/09/08	10	34.15	0	0.00	34.15	10	2,079	0.48%
2022/09/07	22	33.75	0	0.00	33.65	22	2,297	0.96%
2022/09/06	8	34.49	0	0.00	34.45	8	2,343	0.34%
2022/09/02	0	0.00	5	35.25	36.25	-5	2,359	-0.21%
2022/09/01	0	0.00	15.3	35.56	34.90	-15.3	2,349	-0.65%
2022/08/29	0	0.00	3	35.35	35.15	-3	2,510	-0.12%
2022/08/25	0	0.00	1	35.75	35.75	-1	2,633	-0.04%
2022/08/17	0	0.00	2	36.85	36.30	-2	4,194	-0.05%
2022/08/16	0.3	36.20	0	0.00	36.15	0.3	4,166	0.01%
2022/08/12	0	0.00	0.3	35.80	35.80	-0.3	4,232	-0.01%
2022/08/11	0.2	35.60	2	35.65	35.45	-1.8	4,226	-0.04%
2022/08/10	0	0.00	0.2	35.10	35.10	-0.2	4,239	0.00%
2022/08/02	0	0.00	2	34.35	34.35	-2	4,336	-0.05%
2022/07/29	0	0.00	51	35.23	35.30	-51	4,344	-1.17%
2022/07/28	0	0.00	1	34.90	34.85	-1	4,361	-0.02%
2022/07/27	0	0.00	4	35.00	35.30	-4	4,429	-0.09%
2022/07/26	2	34.68	1	34.60	34.65	1	4,425	0.02%
2022/07/25	0.3	35.35	1	35.20	35.35	-0.7	4,432	-0.02%
2022/07/22	0	0.00	1.3	35.04	34.90	-1.3	4,431	-0.03%
2022/07/21	13.3	34.91	5	34.80	35.00	8.3	4,467	0.19%
2022/07/20	52	34.50	2.3	34.63	34.45	49.7	4,489	1.11%
2022/07/19	0.3	34.10	0	0.00	34.10	0.3	4,510	0.01%
2022/07/18	1	34.00	0	0.00	34.05	1	4,521	0.02%
2022/07/15	0	0.00	1.3	33.72	33.80	-1.3	4,532	-0.03%
2022/07/14	1	32.55	0	0.00	33.45	1	4,564	0.02%
2022/07/13	0.1	32.70	0	0.00	32.55	0.1	4,543	0.00%
2022/07/08	1	33.95	0	0.00	34.00	1	4,545	0.02%
2022/07/06	4	33.44	1	33.30	33.05	3	4,568	0.07%
2022/07/05	80	34.01	0	0.00	34.30	80	4,623	1.73%
2022/07/04	33	33.96	0	0.00	33.75	33	4,639	0.71%
2022/07/01	10	35.46	0.2	35.00	34.65	9.8	4,744	0.21%
2022/06/30	3	37.05	24	37.53	37.20	-21	4,780	-0.44%
2022/06/28	1	38.15	0	0.00	38.20	1	5,380	0.02%
2022/06/27	2	38.60	2	38.65	38.70	0	5,913	0.00%
2022/06/23	3	37.05	0	0.00	36.95	3	5,864	0.05%
2022/06/22	4	37.09	7	37.12	36.95	-3	5,842	-0.05%
2022/06/21	1	38.15	0	0.00	38.15	1	5,820	0.02%
2022/06/20	21	37.21	9	37.37	36.60	12	5,786	0.21%
2022/06/17	0	0.00	31	38.26	38.45	-31	5,710	-0.54%
2022/06/16	10.1	39.84	5	39.79	38.40	5.1	5,652	0.09%
2022/06/15	2	39.13	3	39.03	39.00	-1	5,442	-0.02%
2022/06/14	2	38.70	6	38.65	39.35	-4	5,403	-0.07%
2022/06/10	6	39.48	0	0.00	39.15	6	5,382	0.11%
2022/06/09	5.2	39.73	2	39.68	39.60	3.2	5,343	0.06%
2022/06/08	2	39.23	14	39.50	39.10	-12	5,262	-0.23%
2022/06/06	0	0.00	10	38.70	38.60	-10	5,165	-0.19%
2022/06/02	1	39.15	1	39.70	39.00	0	5,185	0.00%
2022/06/01	29	39.71	76.1	39.83	39.30	-47.1	5,207	-0.90%
2022/05/31	2.1	39.01	23	39.51	38.85	-20.9	5,024	-0.42%
2022/05/30	6	38.69	4.1	38.79	38.65	1.9	4,828	0.04%
2022/05/27	2.1	38.03	12	38.52	38.70	-9.9	4,657	-0.21%
2022/05/26	26	38.11	11	38.08	38.00	15	4,506	0.33%
2022/05/25	6	37.51	35	36.57	37.95	-29	4,107	-0.71%
2022/05/24	0	0.00	3	35.67	35.55	-3	3,777	-0.08%
2022/05/23	7	36.17	125	36.03	35.50	-118	3,754	-3.14%	大賣/鉅額交易
2022/05/20	0	0.00	2	35.10	35.05	-2	3,742	-0.05%
2022/05/19	20.3	34.60	0	0.00	34.60	20.3	3,738	0.54%
2022/05/18	0	0.00	21	35.00	35.00	-21	3,771	-0.56%
2022/05/17	1	34.10	1	34.35	34.35	0	3,804	0.00%
2022/05/16	0.1	34.30	0	0.00	34.00	0.1	3,808	0.00%
2022/05/13	1	34.90	1	34.40	34.35	0	3,800	0.00%
2022/05/12	0	0.00	50	34.38	33.60	-50	3,751	-1.33%
2022/05/11	1	33.80	21	34.00	33.90	-20	3,729	-0.54%
2022/05/10	1	33.10	0	0.00	34.50	1	3,738	0.03%
2022/05/03	1	33.45	0	0.00	33.65	1	3,689	0.03%
2022/04/28	60	33.57	1	33.35	33.30	59	3,701	1.59%
2022/04/27	2	33.33	0	0.00	33.25	2	3,698	0.05%
2022/04/26	52	35.06	0	0.00	35.05	52	3,657	1.42%
2022/04/25	3	35.88	4	36.01	35.65	-1	3,623	-0.03%
2022/04/22	10	36.85	2	36.93	36.95	8	3,589	0.22%
2022/04/21	1	38.00	2.1	37.37	37.30	-1.1	3,602	-0.03%
2022/04/20	0	0.00	1.3	37.41	37.40	-1.3	3,588	-0.04%
2022/04/18	0.5	36.75	20	37.10	36.75	-19.5	3,607	-0.54%
2022/04/15	0	0.00	2	37.20	37.10	-2	3,618	-0.06%
2022/04/14	2	37.50	0	0.00	37.85	2	3,676	0.05%
2022/04/13	74	36.77	0	0.00	37.20	74	3,654	2.02%
2022/04/12	1	36.50	0	0.00	36.30	1	3,976	0.03%
2022/04/11	11	37.04	1	37.00	36.85	10	3,952	0.25%
2022/04/08	12	38.31	1	38.30	38.25	11	3,892	0.28%
2022/04/07	7	39.10	1	39.40	38.20	6	3,865	0.16%
2022/04/06	41	39.10	1	38.45	39.00	40	3,750	1.07%
2022/04/01	81	39.50	1	39.55	39.70	80	3,722	2.15%
2022/03/31	22	40.54	19	40.63	40.15	3	3,671	0.08%
2022/03/30	220	39.95	74	39.31	40.50	146	3,133	4.66%	大買/鉅額交易
2022/03/25	2	37.50	0	0.00	37.30	2	2,698	0.07%
2022/03/24	1	37.70	0	0.00	37.60	1	2,710	0.04%
2022/03/22	0	0.00	1.1	37.28	37.30	-1.1	2,816	-0.04%
2022/03/16	30	35.25	5	35.20	35.60	25	3,061	0.82%
2022/03/11	1	37.10	0	0.00	37.05	1	3,105	0.03%
2022/03/10	30	37.50	21	37.40	37.30	9	3,121	0.29%
2022/03/09	10	37.00	0	0.00	37.05	10	3,113	0.32%
2022/03/08	52	37.12	2	36.78	36.75	50	3,135	1.59%
2022/03/07	5	38.45	19	38.36	37.25	-14	3,097	-0.45%
2022/03/04	1	38.05	7	38.10	38.25	-6	2,993	-0.20%
2022/03/01	1	38.20	1	38.30	38.55	0	3,147	0.00%
2022/02/25	10	37.05	0	0.00	37.20	10	3,131	0.32%
2022/02/22	1	38.85	0	0.00	37.95	1	3,336	0.03%
2022/02/18	0	0.00	5	38.35	38.50	-5	3,526	-0.14%
2022/02/17	0	0.00	1	38.45	38.35	-1	3,549	-0.03%
2022/02/16	0	0.00	8	37.73	37.75	-8	3,559	-0.22%
2022/02/15	0	0.00	1	37.35	37.40	-1	3,620	-0.03%
2022/02/10	0	0.00	2	38.20	38.10	-2	3,856	-0.05%
2022/02/09	0	0.00	3	38.15	38.40	-3	3,947	-0.08%
2022/01/24	5	36.67	1	37.25	37.25	4	5,058	0.08%
2022/01/21	0	37.20	100	37.07	37.10	-100	5,200	-1.92%
2022/01/19	7	37.13	1	37.30	37.10	6	5,477	0.11%
2022/01/18	5	37.74	0	0.00	37.45	5	5,633	0.09%
2022/01/17	0	0.00	1	37.35	37.60	-1	5,924	-0.02%
2022/01/12	0	0.00	15	37.45	37.35	-15	6,468	-0.23%
2022/01/11	0	0.00	183	37.88	37.70	-183	6,738	-2.72%	大賣/鉅額交易
2022/01/07	12	38.98	0	0.00	38.25	12	8,094	0.15%
2022/01/06	1	39.50	11	39.63	39.15	-10	8,194	-0.12%
2022/01/05	99	40.40	19	40.27	39.80	80	8,476	0.94%
2022/01/04	1	39.10	10	39.15	39.05	-9	8,757	-0.10%
2022/01/03	21	39.39	0	0.00	39.15	21	9,369	0.22%
2021/12/29	0	0.00	1	39.40	39.15	-1	9,840	-0.01%
2021/12/28	0	0.00	10	40.20	39.25	-10	10,064	-0.10%
2021/12/27	2	39.65	0	0.00	39.70	2	10,142	0.02%
2021/12/24	0	0.00	11	39.59	39.45	-11	10,462	-0.11%
2021/12/23	1	39.65	1	39.40	39.45	0	10,550	0.00%
2021/12/22	10	39.77	27	39.76	39.75	-17	10,615	-0.16%
2021/12/21	0	0.00	1	39.20	39.25	-1	10,540	-0.01%
2021/12/20	0	0.00	5	38.65	38.60	-5	10,565	-0.05%
2021/12/17	10	39.20	0	0.00	39.00	10	10,675	0.09%
2021/12/16	7	39.59	26	39.98	39.50	-19	10,696	-0.18%
2021/12/15	6	39.29	3	39.20	39.15	3	10,648	0.03%
2021/12/14	6	39.03	10	39.68	38.60	-4	10,645	-0.04%
2021/12/13	0	0.00	6	39.63	39.60	-6	10,673	-0.06%
2021/12/10	1	38.90	0	0.00	38.95	1	11,128	0.01%
2021/12/09	6	39.00	0	0.00	38.75	6	11,123	0.05%
2021/12/08	0	0.00	1	39.80	38.95	-1	11,132	-0.01%
2021/12/06	22	38.41	0	0.00	38.55	22	11,061	0.20%
2021/12/02	7	38.50	7	38.05	37.85	0	11,114	0.00%
2021/11/30	14	38.55	12	38.45	38.55	2	11,173	0.02%
2021/11/29	38	38.03	46	37.78	38.15	-8	11,193	-0.07%
2021/11/26	7.2	37.85	5	37.85	37.80	2.2	11,171	0.02%
2021/11/24	0	0.00	1	39.25	39.25	-1	11,078	-0.01%
2021/11/23	3	39.75	4	39.35	39.15	-1	11,090	-0.01%
2021/11/22	4	40.18	50	40.22	40.10	-46	11,177	-0.41%
2021/11/19	15	40.90	17	40.87	40.25	-2	11,227	-0.02%
2021/11/18	0.1	41.00	5	40.70	40.20	-4.9	11,365	-0.04%
2021/11/17	7	40.31	4	40.13	40.70	3	11,309	0.03%
2021/11/16	1	39.80	141	39.77	39.75	-140	11,272	-1.24%	大賣/鉅額交易
2021/11/15	13	39.88	3	39.92	39.80	10	11,328	0.09%
2021/11/12	9	39.76	57	39.82	39.65	-48	11,367	-0.42%
2021/11/11	0	0.00	195	40.07	39.85	-195	11,401	-1.71%	大賣/鉅額交易
2021/11/10	12	40.02	60	40.30	40.35	-48	11,457	-0.42%
2021/11/09	9	40.03	5	39.84	39.80	4	11,493	0.03%
2021/11/08	2	40.00	7	40.00	39.95	-5	11,436	-0.04%
2021/11/05	10	40.27	5	40.58	40.40	5	11,479	0.04%
2021/11/04	4	41.04	18	40.96	40.75	-14	11,515	-0.12%
2021/11/03	7	41.11	9	41.28	41.05	-2	11,569	-0.02%
2021/11/02	48	42.56	125	43.03	41.55	-77	11,862	-0.65%	大賣/
2021/11/01	7	41.26	11	41.79	41.80	-4	11,494	-0.04%
2021/10/29	17	40.97	13	40.82	40.65	4	11,362	0.04%
2021/10/28	1	41.35	4	41.75	41.25	-3	11,302	-0.03%
2021/10/27	5	40.98	47	40.66	41.15	-42	11,251	-0.37%
2021/10/26	7	41.34	38	41.18	40.85	-31	11,383	-0.27%
2021/10/25	12	41.58	8.4	41.59	41.70	3.6	11,788	0.03%
2021/10/22	5	40.60	8	40.63	40.50	-3	12,071	-0.02%
2021/10/21	43	40.12	25	40.53	39.85	18	13,325	0.14%
2021/10/20	31	40.43	2	40.15	40.55	29	14,344	0.20%
2021/10/19	8.1	40.48	8	40.73	40.45	0.1	14,252	0.00%
2021/10/18	76	41.11	75	42.78	40.75	1	14,069	0.01%
2021/10/15	36	42.66	66	42.68	43.50	-30	13,590	-0.22%
2021/10/14	4	41.33	9	41.38	40.90	-5	12,925	-0.04%
2021/10/13	71	41.32	64	41.64	41.20	7	12,834	0.05%
2021/10/12	46	41.94	64.1	42.21	42.00	-18.1	12,618	-0.14%
2021/10/08	37	41.72	35	41.87	41.55	2	12,205	0.02%
2021/10/07	1	40.10	16.1	39.84	40.20	-15.1	11,783	-0.13%
2021/10/06	60	39.31	44	39.48	39.00	16	12,216	0.13%
2021/10/05	13.1	38.64	14	38.30	38.95	-0.9	12,274	-0.01%
2021/10/04	0	0.00	3	37.55	37.55	-3	12,101	-0.02%
2021/10/01	9	38.84	2	39.53	37.35	7	12,085	0.06%
2021/09/30	6	39.15	7	38.60	39.15	-1	11,818	-0.01%
2021/09/29	1	38.25	3	38.67	38.30	-2	11,806	-0.02%
2021/09/28	3	38.47	1	38.50	38.45	2	11,966	0.02%
2021/09/27	0	0.00	1	39.00	38.80	-1	12,053	-0.01%
2021/09/24	30	38.61	14	38.79	38.80	16	12,138	0.13%
2021/09/23	10	37.72	24	37.66	37.55	-14	12,138	-0.12%
2021/09/22	1	37.30	1	37.60	37.70	0	12,222	0.00%
2021/09/17	4	37.96	1	38.40	38.50	3	12,303	0.02%
2021/09/16	25.1	38.15	24	38.45	38.15	1.1	12,526	0.01%
2021/09/15	13	39.37	30	39.09	38.75	-17	12,618	-0.13%
2021/09/14	11	37.08	1	37.20	37.00	10	12,344	0.08%
2021/09/13	0	0.00	11	37.20	37.15	-11	12,604	-0.09%
2021/09/10	1	37.55	1	37.85	37.65	0	13,271	0.00%
2021/09/07	2	37.40	2	37.35	37.50	0	15,161	0.00%
2021/09/06	0	0.00	2	38.18	37.80	-2	15,178	-0.01%
2021/09/02	3	39.57	0	0.00	38.75	3	15,203	0.02%
2021/09/01	4	39.55	3	39.80	39.80	1	15,211	0.01%
2021/08/31	1	39.50	1	39.40	39.35	0	15,191	0.00%
2021/08/27	0	0.00	1	40.00	39.70	-1	15,213	-0.01%
2021/08/26	19	40.63	9	40.63	40.10	10	15,247	0.07%
2021/08/25	3	39.77	15	40.00	39.95	-12	15,198	-0.08%
2021/08/24	2	39.88	15	40.02	40.00	-13	15,357	-0.08%
2021/08/23	2	38.25	3	38.07	38.65	-1	15,288	-0.01%
2021/08/20	4.1	37.37	2	37.80	37.20	2.1	15,357	0.01%
2021/08/19	0	0.00	4	37.91	37.60	-4	15,369	-0.03%
2021/08/18	1	36.50	2	37.80	37.90	-1	15,514	-0.01%
2021/08/17	3	37.53	1	38.45	36.85	2	15,995	0.01%
2021/08/16	2	38.03	0.1	39.00	38.80	1.9	16,030	0.01%
2021/08/13	2	39.70	2	39.83	39.10	0	16,043	0.00%
2021/08/12	11	40.03	2	40.10	40.00	9	16,023	0.06%
2021/08/11	23	40.13	18	40.79	39.95	5	16,093	0.03%
2021/08/10	3	40.68	3	40.73	41.05	0	16,137	0.00%
2021/08/09	24	41.37	10	41.53	41.00	14	16,169	0.09%
2021/08/06	9	43.35	8	43.31	42.60	1	16,205	0.01%
2021/08/05	14	42.68	8.1	42.69	42.55	6	16,046	0.04%
2021/08/04	5	41.78	11	42.04	41.75	-6	16,134	-0.04%
2021/08/03	8	41.78	21	42.10	41.75	-13	16,221	-0.08%
2021/08/02	19	41.95	18	42.29	42.05	1	16,320	0.01%
2021/07/30	6	42.63	56	42.37	41.80	-50	16,486	-0.30%
2021/07/29	71	43.07	52	43.15	43.20	19	16,387	0.12%
2021/07/28	56.2	41.56	40	42.19	43.20	16.2	16,075	0.10%
2021/07/27	248.2	41.78	211	42.48	41.95	37.2	15,747	0.24%	大買/大賣/
2021/07/26	27	42.51	96.1	42.87	44.90	-69.1	14,543	-0.47%
2021/07/23	20	40.44	12	40.70	40.85	8	13,487	0.06%
2021/07/22	6	40.10	9	40.00	40.10	-3	13,497	-0.02%
2021/07/21	13	39.80	10	38.87	38.80	3	13,593	0.02%
2021/07/20	13	40.38	16	40.00	39.70	-3	13,635	-0.02%
2021/07/19	7	41.31	33	41.28	41.10	-26	13,724	-0.19%
2021/07/16	11	41.21	2	41.85	41.15	9	13,980	0.06%
2021/07/15	7	41.59	5	41.76	41.30	2	14,030	0.01%
2021/07/14	33	41.03	27	42.37	41.00	6	13,998	0.04%
2021/07/13	106	42.01	22	42.10	42.40	84	13,944	0.60%	大買/
2021/07/12	29	41.24	53.1	41.30	41.55	-24.1	13,471	-0.18%
2021/07/09	0.1	39.90	20	39.72	39.75	-20	13,296	-0.15%
2021/07/08	0	0.00	14	40.64	40.15	-14	13,664	-0.10%
2021/07/07	3	39.93	74	40.50	39.90	-71	13,814	-0.51%
2021/07/06	14	40.17	2	40.15	40.35	12	13,998	0.09%
2021/07/05	12	40.85	4.1	40.99	40.85	7.9	14,179	0.06%
2021/07/02	2	38.90	3	39.12	39.00	-1	14,258	-0.01%
2021/07/01	2.1	39.54	1	38.90	38.90	1.1	14,717	0.01%
2021/06/30	0	0.00	145	39.88	39.80	-145	14,947	-0.97%	大賣/鉅額交易
2021/06/29	7.2	40.01	2	40.00	40.00	5.2	15,146	0.03%
2021/06/28	1	40.40	9	40.56	40.65	-8	15,411	-0.05%
2021/06/25	34	42.17	18	41.51	41.10	16	15,733	0.10%
2021/06/24	4	41.19	5	41.68	41.60	-1	15,794	-0.01%
2021/06/23	8	41.01	52	41.25	41.50	-44	16,210	-0.27%
2021/06/22	53	40.55	4	40.20	39.75	49	16,930	0.29%
2021/06/21	31	42.10	58	42.75	40.60	-27	17,444	-0.15%
2021/06/18	58	41.54	110.1	41.79	42.40	-52.1	19,682	-0.26%	大賣/
2021/06/17	22.1	40.61	0.2	40.45	40.45	21.9	19,822	0.11%
2021/06/16	41.2	40.52	141.1	40.42	41.70	-99.9	19,944	-0.50%	大賣/
2021/06/15	5.1	39.37	2	38.88	39.50	3.1	19,956	0.02%
2021/06/11	4	39.23	50	39.50	39.10	-46	21,784	-0.21%
2021/06/10	1	38.95	51	39.11	38.70	-50	22,092	-0.23%
2021/06/08	2	38.78	0	0.00	38.50	2	22,754	0.01%
2021/06/07	0	0.00	0.1	38.80	38.25	-0.1	23,070	0.00%
2021/06/04	50	39.04	0	0.00	38.80	50	23,415	0.21%
2021/06/03	4	38.85	4	39.50	39.50	0	24,113	0.00%
2021/06/02	0	0.00	5	39.27	39.00	-5	24,974	-0.02%
2021/06/01	27	39.86	58.1	40.90	40.05	-31.1	26,558	-0.12%
2021/05/31	4	40.60	6	40.24	39.55	-2	30,283	-0.01%
2021/05/28	21	39.43	121	39.31	39.15	-100	31,522	-0.32%	大賣/
2021/05/27	0	0.00	1	38.40	38.35	-1	32,185	0.00%
2021/05/26	125	38.77	32.2	39.29	38.70	92.8	32,744	0.28%	大買/
2021/05/25	22	39.90	16	40.01	40.35	6	34,165	0.02%
2021/05/24	3	37.85	14	38.32	38.40	-11	34,125	-0.03%
2021/05/21	0	0.00	250	37.14	37.50	-250	34,523	-0.72%	大賣/鉅額交易
2021/05/20	2	35.85	0	0.00	35.65	2	35,758	0.01%
2021/05/18	10	33.90	62.5	35.31	36.15	-52.5	36,400	-0.14%
2021/05/17	1	34.80	0	0.00	32.90	1	36,974	0.00%
2021/05/14	27.2	36.91	3	35.60	36.55	24.2	37,276	0.06%
2021/05/13	6.2	35.91	10	36.26	36.95	-3.8	37,901	-0.01%
2021/05/12	34	36.15	72	36.06	35.00	-38	38,391	-0.10%
2021/05/11	27	38.06	5	37.00	37.00	22	39,259	0.06%
2021/05/10	6	39.72	2	40.15	39.20	4	40,198	0.01%
2021/05/07	22	41.17	27	40.23	41.60	-5	42,294	-0.01%
2021/05/06	32	38.65	44	38.29	38.80	-12	45,632	-0.03%
2021/05/05	79	38.75	17	38.28	37.90	62	47,684	0.13%
2021/05/04	18	37.16	97	36.49	37.15	-79	48,091	-0.16%
2021/05/03	9	38.90	3	38.77	38.75	6	48,530	0.01%
2021/04/29	6	41.19	8	41.01	40.65	-2	49,690	0.00%
2021/04/28	3.2	41.26	0.1	41.51	41.20	3.1	51,336	0.01%
2021/04/27	8	42.02	6	42.11	41.90	2	53,109	0.00%
2021/04/26	23	41.69	19.5	42.33	41.75	3.5	56,725	0.01%
2021/04/23	43	41.20	2.2	41.22	41.45	40.9	59,415	0.07%
2021/04/22	21	42.64	11	41.80	41.30	10	62,156	0.02%
2021/04/21	61	43.54	5	43.35	43.35	56	63,268	0.09%
2021/04/20	2.1	44.36	30.2	43.98	44.10	-28.2	63,665	-0.04%
2021/04/19	51.2	43.54	17.2	43.63	43.45	34	64,663	0.05%
2021/04/16	7	44.04	6	44.34	44.35	1	65,757	0.00%
2021/04/15	5	42.80	5	43.47	43.90	0	66,367	0.00%
2021/04/14	48	42.29	30	44.10	42.80	18	67,922	0.03%
2021/04/13	53	45.55	129	44.45	44.25	-76	70,240	-0.11%	大賣/
2021/04/12	77.1	46.28	11	45.76	44.85	66.1	70,200	0.09%
2021/04/09	4	46.30	12	46.50	45.50	-8	70,160	-0.01%
2021/04/08	13	46.43	27	46.33	46.40	-14	70,234	-0.02%
2021/04/07	28	46.57	16	46.36	46.05	12	70,069	0.02%
2021/04/06	13	45.13	18	45.25	45.45	-5	69,964	-0.01%
2021/04/01	22	44.15	108	44.39	44.05	-86	70,394	-0.12%	大賣/
2021/03/31	20	45.15	8	44.77	44.65	12	70,512	0.02%
2021/03/30	8	45.54	0	0.00	45.50	8	70,251	0.01%
2021/03/29	8	45.43	28	45.37	45.50	-20	70,000	-0.03%
2021/03/26	53.1	45.15	32	46.63	45.00	21.1	70,007	0.03%
2021/03/25	37	46.65	67	47.12	46.20	-30	69,482	-0.04%
2021/03/24	69.2	46.56	36	46.69	46.20	33.2	68,668	0.05%
2021/03/23	114.3	48.14	119	47.92	46.70	-4.7	68,720	-0.01%	大買/大賣/
2021/03/22	74	45.79	35	44.86	45.75	39	65,910	0.06%
2021/03/19	23	44.22	21	44.09	44.20	2	65,153	0.00%
2021/03/18	85	44.39	58	44.43	44.00	27	64,809	0.04%
2021/03/17	126	44.69	169	44.42	43.85	-43	64,008	-0.07%	大買/大賣/
2021/03/16	7	42.85	6	42.53	42.30	1	62,231	0.00%
2021/03/15	45	42.43	35	42.01	42.40	10	61,940	0.02%
2021/03/12	331	42.42	82	41.90	42.00	249	61,716	0.40%	大買/鉅額交易
2021/03/11	319	41.62	41	41.33	41.55	278	61,732	0.45%	大買/鉅額交易
2021/03/10	54	41.47	2	41.35	41.00	52	61,476	0.08%
2021/03/09	15	40.91	24	41.08	40.80	-9	61,182	-0.01%
2021/03/08	35	42.18	24	41.94	41.70	11	60,491	0.02%
2021/03/05	32	43.68	29	43.40	43.60	3	59,605	0.01%
2021/03/04	571	45.90	588	46.06	43.10	-17	57,979	-0.03%	大買/大賣/
2021/03/03	49	43.22	58	43.91	45.65	-9	54,040	-0.02%
2021/03/02	58	42.71	78	43.11	42.00	-20	52,674	-0.04%
2021/02/26	15	42.66	8	42.42	42.65	7	51,966	0.01%
2021/02/25	47	42.89	43	43.63	42.30	4	51,485	0.01%
2021/02/24	18	42.31	18	42.25	41.05	0	49,992	0.00%
2021/02/23	73	42.01	57	42.26	41.80	16	49,726	0.03%
2021/02/22	303	41.62	63	42.58	42.85	240	50,376	0.48%	大買/鉅額交易
2021/02/19	236	39.82	31	39.90	40.00	205	49,489	0.41%	大買/鉅額交易
2021/02/18	166	39.81	110	40.46	40.30	56	49,145	0.11%	大買/大賣/
2021/02/17	301	40.35	45	39.63	39.75	256	48,701	0.53%	大買/鉅額交易
2021/02/05	41	40.96	29	40.31	40.35	12	48,009	0.02%
2021/02/04	45	40.64	204	40.95	41.05	-159	47,549	-0.33%	大賣/鉅額交易
2021/02/03	84	41.63	229	41.51	40.95	-145	46,729	-0.31%	大賣/鉅額交易
2021/02/02	151	41.95	88	42.12	42.45	63	45,993	0.14%	大買/
2021/02/01	32	40.82	58	41.05	41.10	-26	44,803	-0.06%
2021/01/29	326	43.16	263	43.17	41.35	63	43,684	0.14%	大買/大賣/
2021/01/28	871	45.22	749	45.58	43.50	122	41,385	0.29%	大買/大賣/鉅額交易
2021/01/27	165	42.31	113	42.40	43.60	52	37,744	0.14%	大買/大賣/
2021/01/26	69	40.11	44	40.26	39.65	25	35,543	0.07%
2021/01/25	95	40.88	84	41.62	40.80	11	34,875	0.03%
2021/01/22	136	41.68	107	41.21	41.95	29	34,193	0.08%	大買/大賣/
2021/01/21	84	41.67	72	41.73	40.95	12	32,814	0.04%
2021/01/20	54	41.05	63	41.26	39.70	-9	31,014	-0.03%
2021/01/19	414	43.52	430	43.33	42.75	-16	29,102	-0.05%	大買/大賣/
2021/01/18	287.1	42.36	284.1	42.84	44.00	3	25,275	0.01%	大買/大賣/
2021/01/15	547	38.95	688	39.29	40.00	-141	22,430	-0.63%	大買/大賣/鉅額交易
2021/01/14	316	35.90	350.1	35.77	36.40	-34.1	19,474	-0.17%	大買/大賣/
2021/01/13	89	33.20	54	33.14	33.10	35	18,165	0.19%
2021/01/12	161	33.80	296	34.37	33.15	-135	17,832	-0.76%	大買/大賣/鉅額交易
2021/01/11	120	34.15	62	35.06	35.50	58	16,670	0.35%	大買/
2021/01/08	69.1	32.75	68	33.04	32.30	1.1	15,417	0.01%
2021/01/07	237	34.45	111	34.20	33.85	126	14,632	0.86%	大買/大賣/鉅額交易
2021/01/06	1,023	33.69	1,046	33.50	34.10	-23	12,920	-0.18%	大買/大賣/
2021/01/05	30	31.00	27	31.00	31.00	3	10,164	0.03%
2021/01/04	20	28.20	13	28.02	28.20	7	9,926	0.07%
2020/12/31	55	25.73	16	25.64	25.65	39	9,685	0.40%
2020/12/30	11	25.03	24	24.85	24.85	-13	9,325	-0.14%
2020/12/29	41	25.45	74	25.18	25.40	-33	9,154	-0.36%
2020/12/28	79	25.18	21	25.79	26.25	58	8,685	0.67%
2020/12/25	18	23.66	75	23.66	24.20	-57	7,880	-0.72%
2020/12/24	65	23.10	0	0.00	22.90	65	7,431	0.87%
2020/12/23	55	22.72	22	22.96	23.05	33	7,301	0.45%
2020/12/22	26	23.13	25	23.01	22.25	1	7,113	0.01%
2020/12/21	23	22.44	4	22.45	22.50	19	6,785	0.28%
2020/12/18	145	22.44	6	22.49	22.55	139	6,676	2.08%	大買/鉅額交易
2020/12/17	127	23.07	13	22.93	22.90	114	6,512	1.75%	大買/鉅額交易
2020/12/16	1	21.85	2.1	22.09	21.85	-1.1	5,673	-0.02%
2020/12/15	88	21.76	75.2	22.02	21.45	12.8	5,556	0.23%
2020/12/14	92	21.65	102	21.23	21.60	-10	5,399	-0.19%	大賣/
2020/12/11	9	20.63	5	20.63	20.80	4	5,284	0.08%
2020/12/10	164.1	21.53	5	21.00	21.10	159.1	5,229	3.04%	大買/鉅額交易
2020/12/09	42	21.50	0	0.00	21.40	42	5,128	0.82%
2020/12/08	5	21.86	2	21.65	21.80	3	5,044	0.06%
2020/12/07	117.1	22.27	25	22.17	22.40	92.1	4,932	1.87%	大買/
2020/12/04	2	21.05	2	21.10	21.05	0	4,508	0.00%
2020/12/01	2	20.90	2	21.15	21.00	0	4,341	0.00%
2020/11/30	11	21.14	5	21.13	21.20	6	4,431	0.14%
2020/11/27	0	0.00	4	20.81	20.80	-4	4,402	-0.09%
2020/11/26	4	20.80	2	20.70	20.85	2	4,404	0.05%
2020/11/25	3	21.20	4	21.20	20.60	-1	4,428	-0.02%
2020/11/24	4	21.04	12	20.90	20.90	-8	4,512	-0.18%
2020/11/23	1	21.40	5	21.44	21.70	-4	4,370	-0.09%
2020/11/20	42	21.24	70	21.44	21.60	-28	4,213	-0.66%
2020/11/19	563	21.10	533.1	21.15	21.40	29.9	3,982	0.75%	大買/大賣/
2020/11/18	37.1	19.23	59	19.25	20.05	-21.9	2,799	-0.78%
2020/11/17	0	0.00	6	18.25	18.25	-6	2,311	-0.26%
2020/11/16	0	0.00	3	18.20	18.10	-3	2,345	-0.13%
2020/11/13	0	0.00	2	18.25	18.15	-2	2,365	-0.08%
2020/11/12	1	18.00	0	0.00	18.00	1	2,333	0.04%
2020/11/11	0	0.00	1	17.85	17.90	-1	2,397	-0.04%
2020/11/02	2	17.15	1	17.10	17.10	1	2,476	0.04%
2020/10/28	2	17.75	0	0.00	17.65	2	2,526	0.08%
2020/10/23	0	0.00	1	17.70	17.90	-1	2,535	-0.04%
2020/10/22	3	17.65	0	0.00	17.65	3	2,546	0.12%
2020/10/21	1	18.15	0	0.00	18.05	1	2,542	0.04%
2020/10/20	8	18.10	6	17.82	18.15	2	2,420	0.08%
2020/10/15	5	17.35	0	0.00	17.25	5	2,174	0.23%
2020/10/14	4	17.35	0	0.00	17.30	4	2,179	0.18%
2020/09/25	3	16.90	0	0.00	16.70	3	2,460	0.12%
2020/09/24	1	17.10	0	0.00	17.05	1	2,516	0.04%
2020/09/21	2	18.08	4	18.05	18.05	-2	2,589	-0.08%
2020/09/16	2	18.08	0	0.00	18.00	2	2,665	0.08%
2020/09/15	1	18.05	0	0.00	18.10	1	2,666	0.04%
2020/09/09	2	17.98	2.4	18.28	18.30	-0.4	2,660	-0.01%
2020/09/07	0	0.00	1.1	18.41	18.10	-1.1	2,641	-0.04%
2020/09/04	0.4	18.10	3	17.95	18.10	-2.6	2,645	-0.10%
2020/09/03	26.3	18.63	24	18.60	18.30	2.3	2,625	0.09%
2020/09/02	1	17.95	2	18.00	18.50	-1	2,484	-0.04%
2020/09/01	4.3	18.03	0	0.00	17.90	4.3	2,438	0.18%
2020/08/28	20	19.25	1	18.85	18.85	19	2,332	0.81%
2020/08/27	2	19.00	0	0.00	18.85	2	2,168	0.09%
2020/08/26	6	18.80	1	18.80	18.80	5	2,127	0.24%
2020/08/25	0	0.00	3	18.77	18.85	-3	2,102	-0.14%
2020/08/21	0	0.00	1	18.10	18.20	-1	2,065	-0.05%
2020/08/20	0	0.00	5	18.16	17.95	-5	2,062	-0.24%
2020/08/19	0	0.00	1	18.45	18.50	-1	2,003	-0.05%
2020/08/18	2	18.85	0	0.00	18.80	2	1,955	0.10%
2020/08/17	2	19.18	22	19.10	19.20	-20	1,919	-1.04%
2020/08/14	5	18.65	2	18.60	18.60	3	1,831	0.16%
2020/08/13	1	18.45	0	0.00	18.35	1	1,808	0.06%
2020/08/12	4	18.09	0	0.00	18.20	4	1,779	0.22%
2020/08/07	0	0.00	0	18.20	18.30	0	1,779	0.00%
2020/08/06	1	18.35	2	18.33	18.30	-1	1,791	-0.06%
2020/08/05	1	18.50	0	0.00	18.25	1	1,784	0.06%
2020/07/29	0	0.00	6	17.80	17.75	-6	1,822	-0.33%
2020/07/24	0	0.00	3	18.10	18.00	-3	1,852	-0.16%
2020/07/21	0	0.00	1	18.25	18.40	-1	1,883	-0.05%
2020/07/20	0	0.00	1	18.00	18.15	-1	1,880	-0.05%
2020/07/17	0	0.00	1	18.25	18.20	-1	1,888	-0.05%
2020/07/16	2	18.30	0	0.00	18.35	2	1,898	0.11%
2020/07/15	5	18.37	0	0.00	18.35	5	1,888	0.26%
2020/07/14	0	0.00	1	18.40	18.35	-1	1,917	-0.05%
2020/07/13	1	18.45	52.1	18.40	18.40	-51.1	1,959	-2.60%
2020/07/10	0	0.00	1	18.65	18.35	-1	1,985	-0.05%
2020/07/09	1	18.90	0	0.00	18.85	1	1,959	0.05%
2020/07/07	0	0.00	1	18.80	18.75	-1	1,971	-0.05%
2020/07/06	0	0.00	2	19.10	19.10	-2	1,964	-0.10%
2020/07/03	10.4	18.90	6	18.89	18.85	4.4	1,958	0.22%
2020/07/02	1	18.65	1	18.75	18.70	0	1,956	0.00%
2020/07/01	25	18.79	5	18.62	18.65	20	1,963	1.02%
2020/06/30	3	18.22	0	0.00	18.15	3	1,954	0.15%
2020/06/24	0	0.00	3	18.25	18.45	-3	2,009	-0.15%
2020/06/23	1	17.95	0	0.00	18.00	1	1,987	0.05%
2020/06/19	2	18.25	0	0.00	17.95	2	2,034	0.10%
2020/06/18	4	18.13	5	18.05	18.15	-1	2,028	-0.05%
2020/06/17	5	18.15	2	18.05	18.05	3	2,028	0.15%
2020/06/16	2	17.95	0	0.00	18.05	2	2,063	0.10%
2020/06/12	0	0.00	2	17.83	17.95	-2	2,166	-0.09%
2020/06/11	7	18.50	5	18.30	18.10	2	2,204	0.09%
2020/06/10	5	18.45	0	0.00	18.45	5	2,198	0.23%
2020/06/08	0	0.00	2	18.80	18.65	-2	2,291	-0.09%
2020/06/05	1	18.60	1	18.65	18.70	0	2,286	0.00%
2020/06/04	1	18.45	0	0.00	18.60	1	2,296	0.04%
2020/06/03	1	18.40	12	18.35	18.40	-11	2,310	-0.48%
2020/06/02	0	0.00	5	18.25	18.25	-5	2,305	-0.22%
2020/05/22	2	18.00	0	0.00	17.95	2	2,336	0.09%
2020/05/20	0	0.00	1	18.15	18.05	-1	2,361	-0.04%
2020/05/18	0	0.00	1	17.90	17.90	-1	2,423	-0.04%
2020/05/15	2	18.15	1	18.20	18.10	1	2,428	0.04%
2020/05/14	1	18.65	0	0.00	18.35	1	2,419	0.04%
2020/05/08	5	19.25	9	19.28	19.20	-4	2,408	-0.17%
2020/05/07	0	0.00	0.8	18.90	18.95	-0.8	2,356	-0.03%
2020/05/04	3	18.70	1	18.65	18.75	2	2,382	0.08%
2020/04/30	0	0.00	1	19.05	19.05	-1	2,378	-0.04%
2020/04/29	1	18.80	1	18.80	18.80	0	2,377	0.00%
2020/04/28	0	0.00	5	18.60	18.85	-5	2,375	-0.21%
2020/04/27	5	18.50	0	0.00	18.50	5	2,392	0.21%
2020/04/24	0	0.00	1	18.20	18.15	-1	2,370	-0.04%
2020/04/22	4	18.03	1	17.95	17.95	3	2,366	0.13%
2020/04/21	0	0.00	1	18.20	17.80	-1	2,356	-0.04%
2020/04/20	0	0.00	1	18.35	18.40	-1	2,344	-0.04%
2020/04/16	5	18.46	0	0.00	18.50	5	2,307	0.22%
2020/04/15	0	0.00	2	18.20	18.55	-2	2,253	-0.09%
2020/04/14	0	0.00	1	18.10	18.05	-1	2,230	-0.04%
2020/04/13	2	18.15	2	18.15	17.85	0	2,220	0.00%
2020/04/10	0	0.00	2	17.85	18.35	-2	2,203	-0.09%
2020/04/09	1	18.05	0	0.00	17.85	1	2,208	0.05%
2020/04/08	2	17.70	11	17.95	18.05	-9	2,179	-0.41%
2020/04/07	12	17.57	17	17.58	17.75	-5	2,136	-0.23%
2020/04/06	2	16.70	3	16.93	17.00	-1	2,063	-0.05%
2020/04/01	17	16.98	0	0.00	16.70	17	2,051	0.83%
2020/03/31	1	16.60	2	16.60	16.80	-1	1,970	-0.05%
2020/03/30	2	16.18	1	16.30	16.20	1	1,892	0.05%
2020/03/27	1	16.15	2	16.55	16.15	-1	1,894	-0.05%
2020/03/26	1	16.10	1	16.35	16.10	0	1,894	0.00%
2020/03/25	2	16.40	1	16.15	16.35	1	1,883	0.05%
2020/03/24	1	15.70	0	0.00	15.70	1	1,847	0.05%
2020/03/20	3	15.77	3	15.98	15.85	0	1,851	0.00%
2020/03/19	12	15.30	18	15.68	15.05	-6	1,841	-0.33%
2020/03/18	1	15.95	2	15.93	15.95	-1	1,789	-0.06%
2020/03/17	3	15.85	3	16.40	15.80	0	1,793	0.00%
2020/03/16	1	16.45	6	16.35	16.30	-5	1,767	-0.28%
2020/03/13	2	15.95	3	16.08	16.55	-1	1,757	-0.06%
2020/03/12	0	0.00	7	17.69	17.70	-7	1,716	-0.41%
2020/03/10	3	19.00	0	0.00	19.10	3	1,700	0.18%
2020/03/05	2	20.25	0	0.00	20.10	2	1,708	0.12%
2020/03/04	1	19.90	0	0.00	19.95	1	1,746	0.06%
2020/02/27	1	20.00	0	0.00	19.60	1	1,892	0.05%
2020/02/25	1	20.10	6	20.15	20.10	-5	1,955	-0.26%
2020/02/21	1	20.70	0	0.00	20.65	1	2,011	0.05%
2020/02/20	1	20.75	0	0.00	20.70	1	2,072	0.05%
2020/02/19	7	20.89	8.2	20.96	20.90	-1.2	2,223	-0.06%
2020/02/18	0	0.00	1	20.70	20.60	-1	2,240	-0.04%
2020/02/17	1	20.45	1	20.45	20.40	0	2,286	0.00%
2020/02/14	0	0.00	1	20.80	20.65	-1	2,359	-0.04%
2020/02/13	1	20.70	1.1	21.04	20.70	-0.1	2,481	0.00%
2020/02/12	1	20.55	1	20.50	20.80	0	2,543	0.00%
2020/02/07	1	20.25	3	20.40	20.25	-2	2,601	-0.08%
2020/02/06	0	0.00	1	20.55	20.70	-1	2,652	-0.04%
2020/01/31	1	20.25	0	0.00	20.30	1	2,746	0.04%
2020/01/30	3	20.83	0	0.00	20.70	3	2,738	0.11%
2020/01/20	1	22.90	1	23.00	22.95	0	2,704	0.00%
2020/01/13	1	22.70	0	0.00	22.70	1	2,896	0.03%
2020/01/07	6	22.50	0	0.00	22.50	6	2,923	0.21%
2020/01/03	4	23.30	0	0.00	23.10	4	2,929	0.14%
2020/01/02	2	23.45	0	0.00	23.45	2	2,923	0.07%
2019/12/30	1	23.50	4	23.45	23.40	-3	2,953	-0.10%
2019/12/27	1	23.50	1	23.50	23.55	0	2,977	0.00%
2019/12/26	4	23.46	0	0.00	23.40	4	3,003	0.13%
2019/12/25	1	23.55	0	0.00	23.50	1	3,025	0.03%
2019/12/19	4	23.60	0	0.00	23.65	4	3,223	0.12%
2019/12/17	3	23.57	0	0.00	23.60	3	3,264	0.09%
2019/12/11	0	0.00	1	24.20	24.20	-1	3,572	-0.03%
2019/12/10	0	0.00	12	24.45	24.45	-12	3,597	-0.33%
2019/12/09	5	24.54	0	0.00	24.70	5	3,600	0.14%
2019/12/06	3	24.80	8	24.70	24.70	-5	3,628	-0.14%
2019/12/05	2	24.88	0	0.00	24.85	2	3,649	0.05%
2019/12/04	0	0.00	3	24.50	24.70	-3	3,812	-0.08%
2019/12/03	1	24.80	1	24.85	24.80	0	3,854	0.00%
2019/12/02	5	24.20	0	0.00	24.15	5	3,872	0.13%
2019/11/28	0	0.00	1	24.90	25.00	-1	3,891	-0.03%
2019/11/27	3	25.03	27	25.28	24.95	-24	3,928	-0.61%
2019/11/26	1	24.60	26	24.81	25.00	-25	3,940	-0.63%
2019/11/25	10	24.92	41	25.19	24.65	-31	3,928	-0.79%
2019/11/22	40	24.75	1	24.80	24.80	39	3,885	1.00%
2019/11/21	1	24.65	0	0.00	24.70	1	3,878	0.03%
2019/11/20	1	24.30	2	24.60	24.30	-1	3,871	-0.03%
2019/11/19	7	24.42	1	24.65	24.65	6	3,856	0.16%
2019/11/18	12	24.16	14	24.46	24.60	-2	3,807	-0.05%
2019/11/15	11	23.91	15	23.65	23.65	-4	3,654	-0.11%
2019/11/14	5	23.26	8	23.46	23.15	-3	3,580	-0.08%
2019/11/13	6	23.15	0	0.00	23.20	6	3,537	0.17%
2019/11/12	1	23.30	0	0.00	23.30	1	3,463	0.03%
2019/11/11	3	23.00	0	0.00	22.30	3	3,350	0.09%
2019/11/06	0	0.00	3	24.05	23.95	-3	3,221	-0.09%
2019/11/04	1	24.30	3	24.50	24.25	-2	3,182	-0.06%
2019/11/01	2	23.78	6	23.93	24.10	-4	3,133	-0.13%
2019/10/29	3	23.50	7	23.66	23.55	-4	3,156	-0.13%
2019/10/28	0	0.00	1	23.65	23.55	-1	3,167	-0.03%
2019/10/25	1	23.90	1	23.90	23.90	0	3,170	0.00%
2019/10/24	1	23.70	1	23.80	23.80	0	3,193	0.00%
2019/10/23	0	0.00	2	24.00	23.85	-2	3,286	-0.06%
2019/10/22	0	0.00	4	23.92	23.85	-4	3,234	-0.12%
2019/10/21	0	0.00	6	23.41	23.50	-6	3,242	-0.19%
2019/10/18	4	23.23	4	23.50	23.50	0	3,246	0.00%
2019/10/17	0	0.00	1	23.25	23.40	-1	3,215	-0.03%
2019/10/16	2	23.20	0	0.00	23.10	2	3,200	0.06%
2019/10/15	1	23.30	0	0.00	23.25	1	3,203	0.03%
2019/10/14	0	0.00	1	23.35	23.30	-1	3,218	-0.03%
2019/10/09	2	23.00	31	22.96	23.00	-29	3,206	-0.90%
2019/10/08	3	23.30	20	23.20	23.25	-17	3,177	-0.54%
2019/10/07	0	0.00	5	23.20	23.15	-5	3,154	-0.16%
2019/10/04	1	23.65	0	0.00	23.20	1	3,181	0.03%
2019/10/03	0	0.00	2	23.65	23.60	-2	3,211	-0.06%
2019/10/02	0	0.00	1	23.30	23.65	-1	3,226	-0.03%
2019/09/27	3	23.72	0	0.00	23.45	3	3,165	0.09%
2019/09/25	3	23.80	3	24.05	23.80	0	3,035	0.00%
2019/09/24	14	24.48	1	24.40	24.20	13	3,020	0.43%
2019/09/23	1	24.20	0	0.00	24.10	1	2,963	0.03%
2019/09/20	0	0.00	16	24.20	24.15	-16	2,947	-0.54%
2019/09/19	8	25.12	0	0.00	24.35	8	2,908	0.28%
2019/09/18	12	24.74	6	24.55	24.80	6	2,715	0.22%
2019/09/17	1	24.15	0	0.00	24.10	1	2,564	0.04%
2019/09/10	7	24.61	5	24.15	24.10	2	2,510	0.08%
2019/09/09	0	0.00	2	25.03	24.75	-2	2,464	-0.08%
2019/09/06	19	25.29	18	25.27	25.20	1	2,437	0.04%
2019/09/04	1	24.20	0	0.00	24.35	1	2,214	0.05%
2019/09/03	3	23.92	2	24.00	24.25	1	2,236	0.04%
2019/08/30	55	24.01	5	24.05	23.90	50	2,181	2.29%
2019/08/29	0	0.00	1	23.20	23.55	-1	2,085	-0.05%
2019/08/28	3	24.15	1	24.15	24.15	2	2,013	0.10%
2019/08/23	9	24.89	10	24.82	24.65	-1	1,958	-0.05%
2019/08/22	1	24.40	0	0.00	24.50	1	1,915	0.05%
2019/08/21	0	0.00	11	24.09	24.10	-11	1,909	-0.58%
2019/08/20	3	23.80	0	0.00	23.80	3	1,910	0.16%
2019/08/12	0	0.00	34	23.02	23.10	-34	2,076	-1.64%
2019/08/07	3	22.50	0	0.00	22.50	3	2,163	0.14%
2019/08/06	2	22.03	1	22.55	22.65	1	2,228	0.04%
2019/08/05	3	23.35	14	23.37	23.00	-11	2,266	-0.49%
2019/08/02	42	24.18	1	24.25	24.10	41	2,287	1.79%
2019/08/01	3	25.03	6	24.80	24.90	-3	2,378	-0.13%
2019/07/31	16	25.14	2	25.03	25.30	14	2,419	0.58%
2019/07/30	0	0.00	2	24.45	24.65	-2	2,392	-0.08%
2019/07/29	1	24.95	1	24.90	25.00	0	2,452	0.00%
2019/07/26	7	25.40	7	25.38	25.30	0	2,471	0.00%
2019/07/25	5	25.30	1	25.15	25.60	4	2,490	0.16%
2019/07/24	1	24.50	2	24.50	24.50	-1	2,526	-0.04%
2019/07/23	2	24.90	13	24.52	24.60	-11	2,576	-0.43%
2019/07/22	0	0.00	4	24.20	24.20	-4	2,542	-0.16%
2019/07/17	10	24.25	0	0.00	24.30	10	2,726	0.37%
2019/07/16	0	0.00	1	24.10	24.25	-1	2,791	-0.04%
2019/07/11	0	0.00	1	23.90	23.85	-1	3,448	-0.03%
2019/07/10	4	23.79	0	0.00	23.80	4	3,844	0.10%
2019/07/09	2	23.80	30	23.75	23.70	-28	3,983	-0.70%
2019/07/08	2	24.70	12	24.73	24.80	-10	4,000	-0.25%
2019/07/05	0	0.00	15	24.25	24.20	-15	4,111	-0.36%
2019/07/03	6	24.53	8	24.32	24.25	-2	4,258	-0.05%
2019/07/02	8	24.21	6	24.36	24.60	2	4,431	0.05%
2019/07/01	1	24.15	0	0.00	24.10	1	4,724	0.02%
2019/06/28	6	23.83	9	23.69	23.65	-3	5,322	-0.06%
2019/06/26	0	0.00	7	23.86	23.95	-7	5,852	-0.12%
2019/06/25	6	23.95	2	23.70	23.65	4	5,937	0.07%
2019/06/24	6	23.98	6	24.10	24.10	0	6,045	0.00%
2019/06/21	6	24.36	5	24.15	24.00	1	6,187	0.02%
2019/06/20	16	24.53	4	24.41	24.50	12	6,199	0.19%
2019/06/19	2	24.15	0	0.00	24.30	2	6,286	0.03%
2019/06/14	0	0.00	1	23.95	24.10	-1	6,444	-0.02%
2019/06/13	5	23.95	0	0.00	23.85	5	6,516	0.08%
2019/06/11	2	24.18	4	24.15	24.10	-2	6,700	-0.03%
2019/06/03	0	0.00	15	23.15	23.05	-15	6,713	-0.22%
2019/05/31	0	0.00	5	23.75	23.65	-5	6,725	-0.07%
2019/05/27	45	23.51	3	23.80	23.45	42	6,965	0.60%
2019/05/24	7	23.95	3	24.00	23.75	4	6,997	0.06%
2019/05/23	27	23.94	69	23.85	23.75	-42	7,040	-0.60%
2019/05/22	1	24.35	0	0.00	24.40	1	7,221	0.01%
2019/05/21	3	24.20	0	0.00	24.20	3	7,233	0.04%
2019/05/20	30	23.60	1	23.60	23.45	29	7,217	0.40%
2019/05/17	1	23.85	2	23.93	23.45	-1	7,237	-0.01%
2019/05/16	0	0.00	6	24.28	24.15	-6	7,218	-0.08%
2019/05/14	10	25.23	1	25.00	25.40	9	7,135	0.13%
2019/05/13	2	24.65	11	25.05	24.60	-9	7,082	-0.13%
2019/05/09	12	26.49	2	26.43	25.50	10	6,963	0.14%
2019/05/08	11	25.96	0	0.00	25.85	11	6,837	0.16%
2019/05/06	4	25.66	3	25.97	25.10	1	6,729	0.01%
2019/05/02	5	27.05	2	26.40	26.90	3	6,587	0.05%
2019/04/30	6	26.10	3	26.32	26.35	3	6,495	0.05%
2019/04/29	4	25.90	3	25.82	26.10	1	6,346	0.02%
2019/04/25	2	26.55	0	0.00	26.65	2	6,224	0.03%
2019/04/24	0	0.00	1	26.90	26.35	-1	6,188	-0.02%
2019/04/22	2	27.05	1	26.95	26.75	1	6,034	0.02%
2019/04/19	4	27.03	1	26.75	26.60	3	5,962	0.05%
2019/04/18	54	27.08	61	27.63	26.50	-7	5,862	-0.12%
2019/04/17	4	27.08	16	27.27	27.15	-12	5,470	-0.22%
2019/04/16	21	26.96	26	27.09	27.25	-5	5,273	-0.09%
2019/04/15	38	26.18	35	26.23	26.30	3	4,875	0.06%
2019/04/12	5	25.01	20	25.35	25.10	-15	4,717	-0.32%
2019/04/11	22	26.20	77	26.52	25.30	-55	4,638	-1.19%
2019/04/10	56	25.91	5.6	25.90	26.20	50.4	4,488	1.12%
2019/04/09	17	25.92	4	26.19	25.90	13	4,424	0.29%
2019/04/08	9	25.89	9	25.93	25.80	0	4,349	0.00%
2019/04/03	14	26.12	9	26.10	26.25	5	4,181	0.12%
2019/04/02	3	25.57	42.2	25.55	26.15	-39.2	3,897	-1.00%
2019/04/01	11	24.14	42	24.63	23.80	-31	3,367	-0.92%
2019/03/29	14	23.39	12	23.48	23.45	2	3,104	0.06%
2019/03/28	8	22.74	3	22.95	23.00	5	2,921	0.17%
2019/03/27	6	23.37	3	23.75	23.35	3	2,827	0.11%
2019/03/26	3	22.72	19	23.03	23.45	-16	2,722	-0.59%
2019/03/25	4	22.30	2	22.45	22.25	2	2,579	0.08%
2019/03/22	4	22.84	16	23.13	23.05	-12	2,549	-0.47%
2019/03/21	3	22.65	50	22.50	22.45	-47	2,431	-1.93%
2019/03/20	1	22.70	1	22.90	22.65	0	2,409	0.00%
2019/03/19	34	22.49	2	22.38	22.50	32	2,304	1.39%
2019/03/18	28	22.81	17	22.88	22.80	11	2,246	0.49%
2019/03/15	13	22.79	3	22.53	22.55	10	2,171	0.46%
2019/03/14	0	0.00	1	21.65	21.60	-1	1,992	-0.05%
2019/03/11	2	21.80	2	21.90	21.85	0	2,001	0.00%
2019/03/05	3	21.75	0	0.00	21.75	3	1,985	0.15%
2019/03/04	50	21.70	4	22.03	21.95	46	1,975	2.33%
2019/02/27	9	21.93	2	22.05	22.05	7	1,944	0.36%
2019/02/26	11	21.87	9	21.56	21.95	2	1,769	0.11%
2019/02/25	3	21.30	7	21.33	21.40	-4	1,713	-0.23%
2019/02/22	1	21.20	4	21.15	21.30	-3	1,680	-0.18%
2019/02/21	21	21.64	7	22.01	21.75	14	1,632	0.86%
2019/02/18	2	20.20	3	20.43	20.20	-1	1,390	-0.07%
2019/02/12	0	0.00	8	19.47	19.65	-8	1,372	-0.58%
2019/02/11	1	19.25	11	19.20	19.15	-10	1,350	-0.74%
2019/01/28	0	0.00	2	19.25	19.25	-2	1,360	-0.15%
2019/01/24	3	18.95	0	0.00	18.95	3	1,459	0.21%
2019/01/10	0	0.00	2	19.35	19.25	-2	1,600	-0.12%
2019/01/03	0	0.00	2	19.15	19.15	-2	1,682	-0.12%
2019/01/02	1	19.60	1	19.90	19.30	0	1,691	0.00%
2018/12/27	0	0.00	4	20.10	20.05	-4	1,730	-0.23%
2018/12/24	2	20.55	0	0.00	21.00	2	1,691	0.12%
2018/12/22	1	20.25	0	0.00	20.10	1	1,618	0.06%
2018/12/20	0	0.00	2.2	19.46	19.30	-2.2	1,566	-0.14%
2018/12/19	5	19.85	1	19.80	19.80	4	1,729	0.23%
2018/12/18	0	0.00	17	19.45	19.45	-17	1,724	-0.99%
2018/12/17	2	20.15	15	20.06	19.90	-13	1,730	-0.75%
2018/12/14	13	19.92	0	0.00	20.00	13	1,741	0.75%
2018/12/07	0	0.00	2	19.70	20.10	-2	1,838	-0.11%
2018/12/06	2	19.75	0	0.00	19.50	2	1,856	0.11%
2018/12/05	2	20.35	0	0.00	20.40	2	1,889	0.11%
2018/12/04	0	0.00	1	20.70	20.55	-1	1,913	-0.05%
2018/11/26	0	0.00	4	19.30	19.15	-4	2,351	-0.17%
2018/11/22	2	19.25	2	19.50	19.20	0	2,431	0.00%
2018/11/09	0	0.00	7	18.10	18.10	-7	2,379	-0.29%
2018/11/08	2	18.20	0	0.00	18.15	2	2,384	0.08%
2018/11/06	2	18.20	3	18.30	17.75	-1	2,406	-0.04%
2018/11/05	1	18.20	1	18.20	18.20	0	2,404	0.00%
2018/11/02	1	18.30	6	18.45	18.50	-5	2,399	-0.21%
2018/11/01	4	18.31	2	18.43	18.40	2	2,368	0.08%
2018/10/31	3	17.40	2	17.30	17.70	1	2,302	0.04%
2018/10/26	1	16.65	0	0.00	16.65	1	2,370	0.04%
2018/10/25	0	0.00	1	17.05	17.05	-1	2,371	-0.04%
2018/10/17	0	0.00	11	18.20	18.30	-11	2,268	-0.48%
2018/10/15	1	17.80	0	0.00	17.85	1	2,250	0.04%
2018/10/11	5	17.99	0	0.00	17.95	5	2,222	0.22%
2018/10/09	0	0.00	1	20.00	19.90	-1	2,176	-0.05%
2018/10/08	0	0.00	50	20.00	20.00	-50	2,208	-2.26%
2018/10/04	2	20.90	5	20.95	20.85	-3	2,177	-0.14%
2018/10/03	2	21.50	0	0.00	21.25	2	2,167	0.09%
2018/10/01	0	0.00	1	22.10	22.05	-1	2,139	-0.05%
2018/09/28	10	21.95	0	0.00	21.80	10	2,136	0.47%
2018/09/27	1	21.65	0	0.00	21.90	1	2,126	0.05%
2018/09/26	3	22.58	7	22.48	22.00	-4	2,109	-0.19%
2018/09/20	1	21.55	1	21.50	21.30	0	1,935	0.00%
2018/09/19	10	21.75	1	21.90	21.55	9	1,924	0.47%
2018/09/18	23	22.01	1	21.80	21.70	22	1,913	1.15%
2018/09/17	4	22.15	5	22.35	22.45	-1	1,895	-0.05%
2018/09/14	0	0.00	2	21.78	22.15	-2	1,863	-0.11%
2018/09/13	3	21.57	2	21.58	21.60	1	1,846	0.05%
2018/09/12	8	21.58	3	21.40	21.60	5	1,947	0.26%
2018/09/11	2	21.73	11	21.44	22.00	-9	1,944	-0.46%
2018/09/10	2	21.15	2	21.30	20.55	0	1,903	0.00%
2018/09/07	4	21.70	2	21.60	21.20	2	1,892	0.11%
2018/09/06	1	22.30	10	22.04	22.10	-9	1,862	-0.48%
2018/09/05	54	22.48	1	22.30	22.35	53	1,861	2.85%
2018/09/04	10	22.67	2	22.63	22.60	8	1,981	0.40%
2018/09/03	55	22.38	12	22.52	22.40	43	2,009	2.14%
2018/08/31	24	22.30	39	22.11	22.60	-15	1,925	-0.78%
2018/08/30	0	0.00	5	21.33	21.45	-5	1,669	-0.30%
2018/08/29	2	20.80	2	20.98	21.00	0	1,641	0.00%
2018/08/28	1	21.25	11	21.30	21.50	-10	1,652	-0.61%
2018/08/22	1	20.40	0	0.00	20.45	1	1,879	0.05%
2018/08/17	0	0.00	5	20.50	20.30	-5	1,917	-0.26%
2018/08/16	5	20.15	0	0.00	20.25	5	1,917	0.26%
2018/08/15	5	20.13	0	0.00	20.10	5	1,921	0.26%
2018/08/13	0	0.00	30	19.75	20.00	-30	2,000	-1.50%
2018/08/06	4	21.58	0	0.00	21.60	4	2,067	0.19%
2018/08/03	4	21.45	2	21.53	21.70	2	2,061	0.10%
2018/08/01	1	21.10	2	21.23	21.30	-1	2,011	-0.05%
2018/07/31	0	0.00	0.2	20.85	20.85	-0.2	2,017	-0.01%
2018/07/25	3	21.00	0	0.00	20.90	3	2,049	0.15%
2018/07/23	0	0.00	1	20.65	20.70	-1	2,058	-0.05%
2018/07/19	3	20.93	0	0.00	20.90	3	2,082	0.14%
2018/07/16	16	21.53	2	21.40	21.30	14	2,112	0.66%
2018/07/13	2	21.40	2	21.50	21.75	0	2,079	0.00%
2018/07/04	672	20.92	672	20.92	20.70	0	2,087	0.00%	大買/大賣/
2018/07/02	78	21.45	78	21.45	21.25	0	2,101	0.00%
2018/06/28	1	21.50	1	21.35	21.15	0	2,119	0.00%
2018/06/25	1	22.20	0	0.00	21.90	1	2,113	0.05%
2018/06/22	1	22.60	1	22.50	22.35	0	2,116	0.00%
2018/06/21	2	23.10	1	22.90	22.95	1	2,118	0.05%
2018/06/20	0	0.00	2	21.95	22.80	-2	2,026	-0.10%
2018/06/19	1	22.35	0	0.00	22.20	1	2,012	0.05%
2018/06/15	2	22.65	2	22.50	22.80	0	2,016	0.00%
2018/06/14	0	0.00	1	22.70	22.45	-1	2,001	-0.05%
2018/06/13	0	0.00	2	23.23	22.75	-2	1,990	-0.10%
2018/06/12	5	23.86	22	23.72	23.30	-17	1,974	-0.86%
2018/06/11	0	0.00	7	23.19	23.30	-7	1,823	-0.38%
2018/06/08	0	0.00	1	22.70	22.45	-1	1,753	-0.06%
2018/06/07	6	22.95	0	0.00	23.00	6	1,798	0.33%
2018/06/06	1	22.95	1	22.90	22.85	0	1,765	0.00%
2018/06/05	4	22.90	0	0.00	22.75	4	1,798	0.22%
2018/06/04	10	22.65	24	22.57	22.65	-14	1,763	-0.79%
2018/06/01	3	22.87	0	0.00	22.70	3	1,755	0.17%
2018/05/31	10	23.25	11	22.59	23.35	-1	1,708	-0.06%
2018/05/30	10	21.95	0	0.00	22.15	10	1,522	0.66%
2018/05/25	1	21.65	1	21.55	21.55	0	1,460	0.00%
2018/05/23	2	21.20	0	0.00	21.10	2	1,453	0.14%
2018/05/21	0	0.00	2	21.75	21.80	-2	1,454	-0.14%
2018/05/18	0	0.00	1	20.70	21.35	-1	1,396	-0.07%
2018/05/17	4.6	20.88	1	20.80	20.75	3.6	1,441	0.25%
2018/05/16	1	20.70	0.2	20.75	20.90	0.8	1,426	0.06%
2018/05/15	2	20.55	0	0.00	20.35	2	1,443	0.14%
2018/05/09	2	20.80	2.1	20.54	20.45	-0.1	1,623	-0.01%
2018/05/03	0	0.00	1	19.95	19.80	-1	1,694	-0.06%
2018/05/02	0	0.00	4	20.00	19.95	-4	1,751	-0.23%
2018/04/30	1	19.35	0	0.00	19.30	1	1,747	0.06%
2018/04/27	0.1	19.15	0	0.00	19.15	0.1	1,768	0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	2,067	-0.05%
2018/04/18	1	20.45	0	0.00	20.20	1	2,129	0.05%
2018/04/16	0	0.00	0.5	21.15	21.15	-0.5	2,156	-0.02%
2018/04/10	0	0.00	2	21.00	20.95	-2	2,361	-0.08%
2018/04/09	1	21.00	0	0.00	20.95	1	2,400	0.04%
2018/04/03	0	0.00	51	21.23	21.20	-51	2,405	-2.12%
2018/03/31	0	0.00	15	22.00	21.80	-15	2,424	-0.62%
2018/03/30	0.4	22.15	12	22.30	22.15	-11.6	2,425	-0.48%
2018/03/28	7	22.20	0	0.00	22.25	7	2,482	0.28%
2018/03/27	21	22.05	0	0.00	22.15	21	2,491	0.84%
2018/03/26	10	21.75	3	21.70	21.65	7	2,512	0.28%
2018/03/23	0	0.00	1	21.65	21.95	-1	2,531	-0.04%
2018/03/13	14	23.25	10	23.15	23.30	4	3,014	0.13%
2018/03/12	0	22.65	0	0.00	22.65	0	3,004	0.00%
2018/03/09	0	0.00	10	22.80	22.90	-10	3,059	-0.33%
2018/03/08	0	0.00	1	22.75	22.40	-1	3,094	-0.03%
2018/03/07	0	0.00	10	22.50	22.55	-10	3,178	-0.31%
2018/02/27	2.3	22.31	9	22.70	22.20	-6.7	4,598	-0.15%
2018/02/26	3.1	22.30	10	22.30	22.40	-6.9	4,667	-0.15%
2018/02/23	2	22.30	0	0.00	22.15	2	4,771	0.04%
2018/02/22	0	0.00	4	22.05	22.05	-4	4,871	-0.08%
2018/02/21	0	0.00	0	22.00	21.80	0	4,915	0.00%
2018/02/09	4	20.83	1	20.80	20.80	3	5,103	0.06%
2018/02/08	0.2	22.25	0	0.00	22.15	0.2	5,081	0.00%
2018/02/07	0	0.00	1	22.70	22.50	-1	5,137	-0.02%
2018/02/06	7	23.11	1	23.00	22.10	6	5,147	0.12%
2018/02/05	2	24.40	0	0.00	24.50	2	5,062	0.04%
2018/02/02	1	25.40	1	25.20	25.20	0	5,087	0.00%
2018/01/31	1	25.35	0	0.00	25.40	1	5,412	0.02%
2018/01/29	5	25.25	1	25.55	25.25	4	5,418	0.07%
2018/01/25	6	25.63	5	25.70	25.50	1	5,445	0.02%
2018/01/24	5	25.50	10	25.60	25.60	-5	5,532	-0.09%
2018/01/23	1	25.60	5	25.50	25.50	-4	5,665	-0.07%
2018/01/19	1	25.80	0	0.00	25.65	1	6,008	0.02%
2018/01/18	3	26.05	0	0.00	25.90	3	5,981	0.05%
2018/01/17	23	26.72	22	26.38	26.35	1	5,961	0.02%
2018/01/16	61	26.46	56	26.57	26.20	5	5,828	0.09%
2018/01/15	0	0.00	3	26.03	26.10	-3	5,785	-0.05%
2018/01/12	0	0.00	2	26.00	26.10	-2	5,802	-0.03%
2018/01/11	1	25.65	1	25.55	25.45	0	5,813	0.00%
2018/01/10	1	25.85	0	0.00	25.70	1	5,839	0.02%
2018/01/09	1	26.60	1	26.30	26.15	0	5,841	0.00%
2018/01/08	3	26.15	1	26.10	26.00	2	5,807	0.03%
2018/01/05	1	26.00	0	0.00	26.00	1	5,780	0.02%
2018/01/04	0	0.00	2	25.80	26.10	-2	5,795	-0.03%
2018/01/03	3	25.62	2	25.73	25.55	1	5,770	0.02%
2018/01/02	1	25.25	0	0.00	25.25	1	5,752	0.02%