廣宇 (2328)-永豐金-高雄券商分點個股進出

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
35.25
漲跌
▲0.45
漲幅
+1.29%
成交量
1,830張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣宇 (2328)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.1	34.85	0	0.00	34.80	0.1	4,594	0.00%
2024/05/16	2	34.99	0	0.00	34.85	2	4,580	0.04%
2024/05/15	16	35.17	0	0.00	34.75	16	4,565	0.35%
2024/05/13	1	35.25	4.2	35.35	35.45	-3.2	4,513	-0.07%
2024/05/10	2	35.30	5	35.26	35.30	-3	4,491	-0.07%
2024/05/09	3	35.93	14	36.15	35.65	-11	4,461	-0.25%
2024/05/08	18	36.15	13	35.62	36.30	5	4,386	0.11%
2024/05/07	5	35.70	0	0.00	35.15	5	4,186	0.12%
2024/05/06	6	35.33	8	35.43	36.05	-2	4,090	-0.05%
2024/05/03	6	34.08	1	34.20	34.00	5	3,857	0.13%
2024/05/02	1	34.60	1	34.75	34.55	0	3,843	0.00%
2024/04/30	2	34.60	1	34.50	34.30	1	3,824	0.03%
2024/04/29	0	0.00	3	34.10	34.40	-3	3,793	-0.08%
2024/04/26	3	33.90	0	0.00	33.70	3	3,776	0.08%
2024/04/25	0	0.00	1	33.80	33.50	-1	3,766	-0.03%
2024/04/24	5	33.63	1	33.80	34.05	4	3,751	0.11%
2024/04/23	3	32.98	0	32.80	33.15	3	3,747	0.08%
2024/04/19	8	32.81	0	0.00	32.65	8	3,715	0.22%
2024/04/17	0	33.45	0	0.00	33.10	0	3,660	0.00%
2024/04/16	6	33.17	0	0.00	32.90	6	3,658	0.16%
2024/04/15	1	34.10	2	34.23	34.00	-1	3,609	-0.03%
2024/04/12	2	34.43	0	0.00	34.50	2	3,600	0.06%
2024/04/11	4	34.68	1	34.70	34.55	3	3,583	0.08%
2024/04/10	0	0.00	2	35.10	35.15	-2	3,564	-0.06%
2024/04/09	2	35.00	0.1	34.95	34.95	1.9	3,535	0.05%
2024/04/08	4	35.11	5	35.14	35.10	-1	3,504	-0.03%
2024/04/03	5	35.43	1	35.45	35.50	4	3,464	0.12%
2024/04/02	7	36.02	1	35.45	36.10	6	3,414	0.17%
2024/04/01	7	36.63	5	36.05	35.75	2	3,350	0.06%
2024/03/29	12	37.16	6	36.48	36.20	6	3,217	0.19%
2024/03/28	64	37.85	66.2	38.12	38.25	-2.2	2,879	-0.07%
2024/03/27	6	35.13	12	34.85	35.15	-6	1,874	-0.32%
2024/03/25	0	0.00	3	34.15	34.10	-3	1,719	-0.17%
2024/03/22	0	0.00	3	34.32	34.25	-3	1,725	-0.17%
2024/03/21	1	34.00	1.2	34.03	34.10	-0.2	1,699	-0.01%
2024/03/19	0.3	34.19	3	34.00	34.10	-2.7	1,652	-0.17%
2024/03/18	2	33.53	0	0.00	33.70	2	1,591	0.13%
2024/03/15	5	33.98	11.1	33.90	34.10	-6.1	1,551	-0.40%
2024/03/13	6.1	33.04	1	32.90	32.80	5.1	1,373	0.37%
2024/03/12	1	33.60	6	33.40	33.50	-5	1,314	-0.38%
2024/03/11	1	31.50	0	0.00	31.50	1	1,191	0.08%
2024/03/08	2.1	30.71	0	0.00	30.45	2.1	1,169	0.18%
2024/03/07	2	32.48	2	32.25	32.20	0	1,088	0.00%
2024/03/04	1	32.75	0	0.00	33.15	1	1,088	0.09%
2024/03/01	3	32.65	0	0.00	32.75	3	1,074	0.28%
2024/02/29	0	0.00	2	33.40	32.80	-2	1,073	-0.19%
2024/02/27	1	33.10	0	0.00	33.10	1	1,061	0.09%
2024/02/23	9	33.13	0	0.00	33.00	9	1,068	0.84%
2024/02/21	6	32.98	0	0.00	32.85	6	1,048	0.57%
2024/02/20	2	32.78	0	0.00	32.75	2	1,052	0.19%
2024/02/16	6	32.53	0	0.00	32.45	6	1,065	0.56%
2024/02/15	3	32.18	3	32.27	32.15	0	1,063	0.00%
2024/02/05	0	0.00	5	33.10	33.05	-5	1,035	-0.48%
2024/01/31	5	33.30	0	0.00	33.15	5	1,047	0.48%
2024/01/30	1	33.60	0	0.00	33.65	1	1,044	0.10%
2024/01/29	3	33.75	0	0.00	33.80	3	1,048	0.29%
2024/01/25	3	33.77	1	33.85	33.70	2	1,060	0.19%
2024/01/24	3	33.80	0	0.00	33.80	3	1,065	0.28%
2024/01/23	0	0.00	1	34.05	33.95	-1	1,092	-0.09%
2024/01/17	0	33.25	0	0.00	32.90	0	1,139	0.00%
2024/01/16	0	33.88	0	0.00	33.65	0	1,132	0.00%
2024/01/12	0	0.00	1	34.15	33.85	-1	1,156	-0.09%
2024/01/11	0	33.75	0	0.00	34.00	0	1,194	0.00%
2024/01/10	2	33.58	2	33.55	33.55	0	1,255	0.00%
2024/01/09	0	34.10	15	34.10	34.00	-15	1,254	-1.19%
2024/01/08	1.1	34.44	0	0.00	34.05	1.1	1,263	0.09%
2024/01/05	0	34.58	0	0.00	34.50	0	1,260	0.00%
2024/01/04	2	34.55	1	34.85	34.50	1	1,269	0.08%
2024/01/03	8	35.05	0	0.00	34.95	8	1,263	0.63%
2024/01/02	2	35.45	0	0.00	35.35	2	1,257	0.16%
2023/12/29	10	35.45	0.1	35.60	35.45	9.9	1,251	0.79%
2023/12/26	0	0.00	5	35.25	35.20	-5	1,232	-0.41%
2023/12/22	0	0.00	3	34.75	34.65	-3	1,236	-0.24%
2023/12/21	0	34.90	0	0.00	34.85	0	1,236	0.00%
2023/12/19	1	34.60	0	0.00	34.70	1	1,227	0.08%
2023/12/18	3	35.70	0	0.00	35.40	3	1,222	0.25%
2023/12/14	0	0.00	5	35.05	35.20	-5	1,251	-0.40%
2023/12/13	3	34.75	0	0.00	34.55	3	1,237	0.24%
2023/12/11	0	0.00	1	34.70	34.55	-1	1,254	-0.08%
2023/12/08	1	34.95	0.3	35.65	35.00	0.7	1,254	0.06%
2023/12/06	0	35.50	0	0.00	35.10	0	1,267	0.00%
2023/12/01	1	35.45	3	35.50	35.45	-2	1,358	-0.15%
2023/11/28	5	35.40	0	0.00	35.45	5	1,381	0.36%
2023/11/27	0	0.00	2	35.30	35.00	-2	1,390	-0.14%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/23	0	0.00	5	35.35	35.60	-5	1,439	-0.35%
2023/11/22	3	35.45	0	0.00	35.40	3	1,454	0.21%
2023/11/21	0	0.00	1.2	35.50	35.35	-1.2	1,479	-0.08%
2023/11/17	0	0.00	0.2	35.30	35.25	-0.2	1,526	-0.01%
2023/11/15	1	35.05	0	0.00	34.85	1	1,545	0.06%
2023/11/14	4	34.44	3	34.35	34.60	1	1,553	0.06%
2023/11/06	1	35.00	0.2	35.20	35.00	0.8	1,807	0.04%
2023/11/03	0.1	34.70	0	0.00	34.60	0.1	1,831	0.00%
2023/10/31	0	0.00	0.1	34.20	33.95	-0.1	1,899	-0.01%
2023/10/30	5	33.90	0	0.00	33.85	5	1,961	0.25%
2023/10/25	0	0.00	2	35.35	35.20	-2	2,129	-0.09%
2023/10/19	1	35.80	0	0.00	35.20	1	2,554	0.04%
2023/10/18	0	36.35	0	0.00	36.25	0	2,602	0.00%
2023/10/17	0	0.00	7	37.10	36.75	-7	2,628	-0.27%
2023/10/13	1.2	37.18	9	37.26	37.20	-7.8	3,110	-0.25%
2023/10/05	0	0.00	1	37.25	37.10	-1	5,102	-0.02%
2023/10/04	0	0.00	1	36.90	36.85	-1	5,273	-0.02%
2023/10/02	0	0.00	0.2	37.65	37.65	-0.2	5,350	0.00%
2023/09/27	2	36.90	0	0.00	36.95	2	5,449	0.04%
2023/09/21	0	0.00	4	37.45	37.20	-4	5,544	-0.07%
2023/09/20	3	37.90	0	0.00	37.70	3	5,549	0.05%
2023/09/19	1	38.30	0.3	38.30	38.15	0.8	5,570	0.01%
2023/09/18	1	38.00	1	37.75	37.85	0	5,564	0.00%
2023/09/15	1	38.00	0	0.00	38.05	1	5,593	0.02%
2023/09/13	2	38.00	0	0.00	38.10	2	5,637	0.04%
2023/09/08	3.3	38.45	0	0.00	38.20	3.3	5,757	0.06%
2023/09/07	2	38.48	0	0.00	38.15	2	5,846	0.03%
2023/09/04	2	37.55	0	0.00	37.45	2	6,148	0.03%
2023/09/01	1	37.50	0	0.00	37.40	1	6,232	0.02%
2023/08/30	0	0.00	1	37.25	37.15	-1	6,446	-0.02%
2023/08/29	1	36.75	1	36.60	36.75	0	6,707	0.00%
2023/08/28	1	37.50	0	0.00	37.00	1	7,141	0.01%
2023/08/25	1	37.20	0	0.00	37.20	1	7,503	0.01%
2023/08/18	2	38.90	2	38.90	38.60	0	7,835	0.00%
2023/08/17	3	39.22	1	39.20	39.25	2	7,924	0.03%
2023/08/14	0	0.00	17	39.20	38.75	-17	7,887	-0.22%
2023/08/10	4	39.55	2	39.60	39.50	2	7,833	0.03%
2023/08/09	1	40.85	2	40.85	40.85	-1	7,749	-0.01%
2023/08/07	2	41.25	1	41.15	41.30	1	7,731	0.01%
2023/08/04	1	40.60	0	0.00	40.60	1	7,717	0.01%
2023/08/02	3	40.75	1	40.30	40.30	2	7,705	0.03%
2023/08/01	3.3	41.49	0	0.00	41.10	3.3	7,623	0.04%
2023/07/31	13	41.65	1	42.60	41.55	12	7,579	0.16%
2023/07/28	9	41.90	0	0.00	42.50	9	7,484	0.12%
2023/07/26	3	42.42	3	42.38	41.80	0	7,416	0.00%
2023/07/25	9	42.73	8.4	43.26	42.85	0.6	7,334	0.01%
2023/07/24	3	41.38	2	41.30	41.50	1	7,186	0.01%
2023/07/21	1	41.60	2	41.70	41.70	-1	7,097	-0.01%
2023/07/20	0.1	42.35	1	42.70	42.05	-0.9	7,057	-0.01%
2023/07/19	3.6	42.75	2.1	43.54	42.25	1.5	6,992	0.02%
2023/07/18	14.3	44.20	21.1	44.04	43.40	-6.8	6,899	-0.10%
2023/07/17	14	44.28	12.5	44.62	43.85	1.5	6,657	0.02%
2023/07/14	20.2	43.25	22	43.23	45.25	-1.8	6,534	-0.03%
2023/07/13	66	44.82	67	44.67	43.60	-1	6,009	-0.02%
2023/07/12	9	42.93	26	43.09	43.20	-17	5,372	-0.32%
2023/07/11	13	41.48	8	41.37	41.80	5	4,898	0.10%
2023/07/10	0	0.00	31	40.13	40.20	-31	4,779	-0.65%
2023/07/07	0	0.00	6	40.02	40.00	-6	4,765	-0.13%
2023/07/06	5.5	39.68	4	39.85	39.40	1.5	4,720	0.03%
2023/07/05	10	40.71	1	41.15	40.30	9	4,691	0.19%
2023/07/04	2	40.18	0	0.00	40.15	2	4,653	0.04%
2023/07/03	4	40.18	0	0.00	40.10	4	4,646	0.09%
2023/06/30	3	39.85	0	39.95	40.05	3	4,634	0.06%
2023/06/29	0	0.00	33	39.85	39.55	-33	4,634	-0.71%
2023/06/28	1	39.65	3	39.90	39.65	-2	4,703	-0.04%
2023/06/27	4.3	39.87	0	0.00	39.75	4.3	4,702	0.09%
2023/06/26	5	40.50	0	0.00	40.60	5	4,712	0.11%
2023/06/21	0	0.00	3	40.40	40.20	-3	4,721	-0.06%
2023/06/20	5	40.20	5.5	40.36	40.10	-0.5	4,704	-0.01%
2023/06/19	1	40.90	112	40.87	40.75	-111	4,676	-2.37%	大賣/鉅額交易
2023/06/16	5	40.81	0	0.00	40.70	5	4,672	0.11%
2023/06/15	4	41.35	0	0.00	41.35	4	4,630	0.09%
2023/06/14	1	41.60	0	0.00	41.00	1	4,588	0.02%
2023/06/13	40	42.25	0	0.00	41.45	40	4,573	0.87%
2023/06/12	8	41.37	3	41.40	41.45	5	4,481	0.11%
2023/06/09	6.3	41.11	6	40.76	40.75	0.3	4,355	0.01%
2023/06/08	5.5	41.20	5	41.46	41.75	0.5	4,263	0.01%
2023/06/07	7	41.82	0	0.00	41.95	7	4,236	0.17%
2023/06/06	4	41.43	4	41.51	41.50	0	4,228	0.00%
2023/06/05	3.5	42.22	2	42.75	42.05	1.5	4,259	0.04%
2023/06/02	20	43.01	13	42.78	42.50	7	4,197	0.17%
2023/06/01	13	42.58	12.1	42.41	43.00	0.9	3,960	0.02%
2023/05/31	4	40.80	9	40.34	40.85	-5	3,515	-0.14%
2023/05/30	1	39.65	6	39.90	39.60	-5	3,170	-0.16%
2023/05/29	1	39.45	12	39.78	39.40	-11	3,186	-0.35%
2023/05/26	0	0.00	4	38.90	38.35	-4	3,077	-0.13%
2023/05/25	1	39.15	214	38.92	38.90	-213	3,052	-6.98%	大賣/鉅額交易
2023/05/24	0	0.00	3	38.77	38.85	-3	3,029	-0.10%
2023/05/23	1	38.70	1	38.50	38.20	0	2,914	0.00%
2023/05/22	0	0.00	1	38.00	37.90	-1	2,848	-0.04%
2023/05/19	1	38.05	0	0.00	37.65	1	2,863	0.03%
2023/05/17	1	37.10	0	0.00	37.20	1	2,974	0.03%
2023/05/12	2	36.90	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.90	0	0.00	36.60	2	3,159	0.06%
2023/05/09	0	0.00	6	36.88	36.85	-6	3,241	-0.19%
2023/05/08	1	37.60	20	37.60	37.50	-19	3,411	-0.56%
2023/05/03	5	37.85	1	37.85	37.45	4	3,548	0.11%
2023/04/21	35	38.38	1	38.00	37.45	34	3,564	0.95%
2023/04/20	7	38.47	19	38.78	38.50	-12	3,500	-0.34%
2023/04/19	36	39.68	21	39.64	39.15	15	3,480	0.43%
2023/04/17	10	39.35	50	39.40	39.30	-40	3,323	-1.20%
2023/04/13	5	39.50	6	39.25	39.00	-1	3,336	-0.03%
2023/04/12	0	0.00	5	38.70	39.10	-5	3,290	-0.15%
2023/04/11	1	38.95	0	0.00	38.80	1	3,303	0.03%
2023/04/06	1	39.55	0	0.00	39.25	1	3,325	0.03%
2023/03/31	32	39.03	0	0.00	39.25	32	3,322	0.96%
2023/03/30	23	38.90	0	0.00	38.90	23	3,334	0.69%
2023/03/29	159	39.49	22	39.64	39.20	137	3,353	4.09%	大買/鉅額交易
2023/03/28	20	38.53	0	0.00	38.35	20	3,340	0.60%
2023/03/27	22	39.18	30	39.40	38.80	-8	3,371	-0.24%
2023/03/23	0	38.30	0	0.00	38.05	0	3,342	0.00%
2023/03/22	0	0.00	1	38.50	38.35	-1	3,383	-0.03%
2023/03/21	0	0.00	10	38.40	38.20	-10	3,441	-0.29%
2023/03/20	0	0.00	1	37.85	37.80	-1	3,511	-0.03%
2023/03/17	10	37.65	0	37.80	37.70	10	3,604	0.28%
2023/03/16	2	37.45	0	0.00	37.10	2	3,852	0.05%
2023/03/10	3	38.50	0	0.00	38.50	3	5,921	0.05%
2023/03/09	0	39.76	1	39.45	39.45	-1	5,897	-0.02%
2023/03/08	4	40.41	4	40.48	40.40	0	5,843	0.00%
2023/03/07	1	40.15	15	40.02	39.75	-14	5,814	-0.24%
2023/03/06	0	39.60	5	39.65	39.65	-5	5,756	-0.09%
2023/03/03	1	39.10	0	0.00	39.05	1	5,722	0.02%
2023/03/02	1	39.00	0	0.00	38.95	1	5,697	0.02%
2023/03/01	8	39.26	0	0.00	39.55	8	5,660	0.14%
2023/02/24	0	0.00	3	38.65	38.50	-3	5,568	-0.05%
2023/02/23	1	38.95	1	38.95	38.95	0	5,553	0.00%
2023/02/22	0	0.00	15	38.55	38.45	-15	5,540	-0.27%
2023/02/20	6	39.74	6.1	39.73	39.65	-0.1	5,496	0.00%
2023/02/17	1	39.40	0.1	39.25	39.45	1	5,457	0.02%
2023/02/16	19	39.45	5	39.59	39.65	14	5,467	0.26%
2023/02/15	5.1	39.35	1	39.25	39.20	4.1	5,399	0.08%
2023/02/13	2	38.90	2	38.60	38.60	0	5,329	0.00%
2023/02/10	6	39.50	1	39.15	39.15	5	5,303	0.09%
2023/02/08	21	38.45	20	38.85	38.90	1	5,155	0.02%
2023/02/07	10	39.56	1	39.35	39.15	9	5,094	0.18%
2023/02/06	10	39.90	12	39.85	39.85	-2	5,039	-0.04%
2023/02/02	7	39.17	1	39.50	39.15	6	4,833	0.12%
2023/02/01	30	38.65	7	38.91	39.05	23	4,801	0.48%
2023/01/31	3	38.53	5	38.50	38.55	-2	4,738	-0.04%
2023/01/30	3	37.00	1	36.85	36.85	2	4,642	0.04%
2023/01/12	0	0.00	1	37.00	36.50	-1	4,740	-0.02%
2023/01/10	1	37.30	0	0.00	37.25	1	4,767	0.02%
2023/01/09	1	37.45	8	37.61	37.45	-7	4,774	-0.15%
2023/01/06	5	38.60	0	0.00	38.80	5	4,721	0.11%
2023/01/05	5	38.63	3	38.17	38.05	2	4,724	0.04%
2023/01/04	8	38.71	2	38.58	38.75	6	4,697	0.13%
2023/01/03	1	38.00	0	0.00	38.10	1	4,656	0.02%
2022/12/30	1	37.65	1	37.30	37.30	0	4,650	0.00%
2022/12/28	0	0.00	0	37.85	37.45	0	4,667	0.00%
2022/12/26	0	0.00	31	37.76	37.95	-31	4,620	-0.67%
2022/12/23	1	37.55	4	37.60	37.65	-3	4,629	-0.06%
2022/12/21	6	38.08	1	38.10	37.95	5	4,630	0.11%
2022/12/14	1	38.50	15	38.52	38.70	-14	4,441	-0.32%
2022/12/12	1	39.15	1	39.40	39.50	0	4,315	0.00%
2022/12/09	0	0.00	1	39.45	38.75	-1	4,220	-0.02%
2022/12/08	25	39.81	21	39.32	39.15	4	4,114	0.10%
2022/12/07	152	40.09	12	40.18	38.50	140	3,854	3.63%	大買/鉅額交易
2022/12/06	9	40.76	20	40.97	40.75	-11	3,507	-0.31%
2022/12/05	70	40.98	16	40.75	41.15	54	3,187	1.69%
2022/12/02	17	38.08	98	38.77	39.75	-81	2,169	-3.73%
2022/12/01	0	0.00	2	35.70	36.15	-2	1,683	-0.12%
2022/11/30	3	35.47	0	0.00	35.65	3	1,669	0.18%
2022/11/29	75	35.05	14.1	35.49	35.65	60.9	1,686	3.61%
2022/11/28	0	0.00	1	34.00	34.40	-1	1,634	-0.06%
2022/11/18	14	34.57	14	34.22	34.05	0	1,730	0.00%
2022/11/17	0	0.00	2	34.50	34.50	-2	1,721	-0.12%
2022/11/16	1	33.80	0	0.00	33.90	1	1,701	0.06%
2022/11/14	0	0.00	1	34.00	34.20	-1	1,694	-0.06%
2022/11/11	2.1	33.15	0.2	33.05	33.05	1.9	1,672	0.11%
2022/11/10	0	0.00	2	33.30	33.10	-2	1,715	-0.12%
2022/11/09	0	0.00	20	33.25	33.30	-20	1,724	-1.16%
2022/11/08	0	0.00	1	33.00	32.75	-1	1,710	-0.06%
2022/11/02	0	0.00	1	31.85	32.10	-1	1,732	-0.06%
2022/10/28	0	31.75	0	0.00	31.50	0	1,731	0.00%
2022/10/26	1	32.30	0	0.00	32.15	1	1,720	0.06%
2022/10/25	3	32.92	5	33.03	32.65	-2	1,701	-0.12%
2022/10/24	1	32.90	2	32.10	32.15	-1	1,617	-0.06%
2022/10/21	0	0.00	5	31.35	31.35	-5	1,585	-0.32%
2022/10/20	5	31.55	5	31.30	31.40	0	1,588	0.00%
2022/10/19	5	32.55	1	32.35	32.25	4	1,571	0.25%
2022/10/18	2	33.45	1	33.25	33.10	1	1,563	0.06%
2022/10/17	0	0.00	1	32.75	33.95	-1	1,550	-0.06%
2022/10/14	11	33.14	1	33.35	33.50	10	1,552	0.64%
2022/10/13	10	32.91	6	33.18	31.60	4	1,544	0.26%
2022/10/11	0	0.00	1	33.45	33.25	-1	1,533	-0.07%
2022/10/06	2	34.08	0	0.00	34.25	2	1,565	0.13%
2022/10/05	0	33.65	0	0.00	33.65	0	1,581	0.00%
2022/10/04	0	0.00	1	33.10	32.95	-1	1,629	-0.06%
2022/10/03	0	0.00	1	32.50	32.10	-1	1,628	-0.06%
2022/09/30	0	0.00	1	31.35	32.80	-1	1,648	-0.06%
2022/09/29	2	32.05	1	31.90	32.15	1	1,648	0.06%
2022/09/28	3	30.34	0	0.00	30.20	3	1,632	0.18%
2022/09/27	0	31.65	0	0.00	32.00	0	1,635	0.00%
2022/09/26	0	32.65	2	32.15	31.60	-2	1,652	-0.12%
2022/09/23	0	33.65	0	0.00	33.60	0	1,689	0.00%
2022/09/22	0	0.00	0	33.90	34.05	0	1,720	0.00%
2022/09/21	2	33.90	0	0.00	33.90	2	1,735	0.12%
2022/09/16	0	0.00	4	34.70	34.50	-4	1,842	-0.22%
2022/09/14	0	0.00	0.1	34.55	34.85	-0.1	1,915	0.00%
2022/09/12	0	0.00	0	34.90	35.05	0	2,033	0.00%
2022/09/08	3	34.10	0	0.00	34.15	3	2,079	0.14%
2022/09/07	2	33.70	0	0.00	33.65	2	2,297	0.09%
2022/09/06	2	34.20	0	0.00	34.45	2	2,343	0.09%
2022/09/02	0	0.00	3	35.53	36.25	-3	2,359	-0.13%
2022/09/01	2	35.65	2	34.90	34.90	0	2,349	0.00%
2022/08/30	2	34.50	0	0.00	34.45	2	2,478	0.08%
2022/08/29	0	35.30	0	0.00	35.15	0	2,510	0.00%
2022/08/26	0	36.15	0	0.00	36.15	0	2,531	0.00%
2022/08/19	1	35.90	0	0.00	35.90	1	3,442	0.03%
2022/08/17	0	0.00	1	36.25	36.30	-1	4,194	-0.02%
2022/08/11	0	35.50	9	35.55	35.45	-9	4,226	-0.21%
2022/08/05	0	0.00	4	34.70	34.75	-4	4,300	-0.09%
2022/08/02	0	0.00	1	34.60	34.35	-1	4,336	-0.02%
2022/07/29	3	35.30	5	35.24	35.30	-2	4,344	-0.05%
2022/07/25	2	35.40	0	0.00	35.35	2	4,432	0.05%
2022/07/22	0	0.00	10	34.93	34.90	-10	4,431	-0.23%
2022/07/18	0	34.00	1	33.80	34.05	-1	4,521	-0.02%
2022/07/15	0	33.68	0	0.00	33.80	0	4,532	0.00%
2022/07/14	1	33.40	2	32.90	33.45	-1	4,564	-0.02%
2022/07/13	1	32.50	0	0.00	32.55	1	4,543	0.02%
2022/07/12	1	31.60	2	31.65	30.80	-1	4,515	-0.02%
2022/07/08	0	34.30	1	34.45	34.00	-1	4,545	-0.02%
2022/07/07	1	33.65	0	0.00	33.75	1	4,545	0.02%
2022/07/06	1	34.40	1	33.30	33.05	0	4,568	0.00%
2022/07/04	3	34.37	0	0.00	33.75	3	4,639	0.06%
2022/07/01	3	34.97	13	36.17	34.65	-10	4,744	-0.21%
2022/06/30	26	37.78	7	37.03	37.20	19	4,780	0.40%
2022/06/29	1	38.00	26	38.12	38.10	-25	4,835	-0.52%
2022/06/28	4	38.20	1	38.15	38.20	3	5,380	0.06%
2022/06/27	1	38.70	8	38.67	38.70	-7	5,913	-0.12%
2022/06/24	14	37.95	1	38.00	37.80	13	5,904	0.22%
2022/06/23	0	36.65	0	0.00	36.95	0	5,864	0.00%
2022/06/21	3	37.70	2	38.15	38.15	1	5,820	0.02%
2022/06/20	41	37.58	6	38.08	36.60	35	5,786	0.60%
2022/06/17	8	38.36	5	38.17	38.45	3	5,710	0.05%
2022/06/16	56	39.15	68	39.84	38.40	-12	5,652	-0.21%
2022/06/15	0	0.00	7.1	39.44	39.00	-7.1	5,442	-0.13%
2022/06/14	71	38.19	40	38.98	39.35	31	5,403	0.57%
2022/06/13	9	38.66	10	38.54	38.70	-1	5,398	-0.02%
2022/06/10	2	39.20	4	39.36	39.15	-2	5,382	-0.04%
2022/06/09	2.1	39.50	4	39.60	39.60	-1.9	5,343	-0.04%
2022/06/08	16	39.19	13	39.38	39.10	3	5,262	0.06%
2022/06/07	2	38.82	35	38.80	38.80	-33	5,177	-0.64%
2022/06/06	0	0.00	12	38.40	38.60	-12	5,165	-0.23%
2022/06/02	21	39.12	34	39.70	39.00	-13	5,185	-0.25%
2022/06/01	1	39.75	10.1	39.44	39.30	-9.1	5,207	-0.17%
2022/05/31	24	39.13	17	39.21	38.85	7	5,024	0.14%
2022/05/30	5	38.63	3	38.58	38.65	2	4,828	0.04%
2022/05/27	18	38.43	58	38.66	38.70	-40	4,657	-0.86%
2022/05/26	10	38.29	16	38.00	38.00	-6	4,506	-0.13%
2022/05/25	33	36.73	31	37.18	37.95	2	4,107	0.05%
2022/05/24	0	35.45	0	0.00	35.55	0	3,777	0.00%
2022/05/23	6	36.17	6	35.57	35.50	0	3,754	0.00%
2022/05/20	0	0.00	4	35.05	35.05	-4	3,742	-0.11%
2022/05/19	1	34.20	0	0.00	34.60	1	3,738	0.03%
2022/05/18	2	34.90	1	34.85	35.00	1	3,771	0.03%
2022/05/13	1	34.70	0	0.00	34.35	1	3,800	0.03%
2022/05/12	0	0.00	0.2	33.80	33.60	-0.2	3,751	-0.01%
2022/05/10	0	0.00	0.1	34.20	34.50	-0.1	3,738	0.00%
2022/05/09	1.1	34.09	1	34.40	33.95	0.1	3,744	0.00%
2022/05/06	2	34.60	0.1	35.35	34.85	1.9	3,766	0.05%
2022/05/04	12	35.05	13	35.17	35.00	-1	3,750	-0.03%
2022/05/03	0	33.30	0	0.00	33.65	0	3,689	0.00%
2022/04/28	0	33.51	0	0.00	33.30	0	3,701	0.00%
2022/04/27	24	33.56	0	0.00	33.25	24	3,698	0.65%
2022/04/26	0.1	35.32	2	35.80	35.05	-1.9	3,657	-0.05%
2022/04/25	5.1	35.82	0	0.00	35.65	5.1	3,623	0.14%
2022/04/22	0.1	36.90	0	0.00	36.95	0.1	3,589	0.00%
2022/04/21	0	37.60	1	37.65	37.30	-1	3,602	-0.03%
2022/04/20	1	37.55	0	0.00	37.40	1	3,588	0.03%
2022/04/18	1.1	36.61	1	36.90	36.75	0.1	3,607	0.00%
2022/04/14	4	37.75	4.1	37.92	37.85	-0.1	3,676	0.00%
2022/04/13	0	36.75	1	36.85	37.20	-1	3,654	-0.03%
2022/04/12	0.1	36.63	0	0.00	36.30	0.1	3,976	0.00%
2022/04/11	34	37.05	1	37.15	36.85	33	3,952	0.83%
2022/04/08	0	0.00	2	38.23	38.25	-2	3,892	-0.05%
2022/04/07	4	39.11	3	39.03	38.20	1	3,865	0.03%
2022/04/06	2	38.80	2	38.88	39.00	0	3,750	0.00%
2022/04/01	0	0.00	2	39.65	39.70	-2	3,722	-0.05%
2022/03/31	12	40.56	12	40.33	40.15	0	3,671	0.00%
2022/03/30	6	40.12	43	39.92	40.50	-37	3,133	-1.18%
2022/03/28	1	36.85	0	0.00	37.20	1	2,671	0.04%
2022/03/24	0	0.00	1	37.50	37.60	-1	2,710	-0.04%
2022/03/22	0	0.00	1	37.25	37.30	-1	2,816	-0.04%
2022/03/21	0	37.05	0	0.00	37.15	0	2,887	0.00%
2022/03/17	0	0.00	2	36.30	36.65	-2	3,058	-0.07%
2022/03/16	0.1	36.20	1	35.15	35.60	-1	3,061	-0.03%
2022/03/15	1.1	36.60	10	36.30	36.10	-8.9	3,029	-0.29%
2022/03/14	0	37.35	0	0.00	37.05	0	3,093	0.00%
2022/03/09	3.1	36.90	0	0.00	37.05	3.1	3,113	0.10%
2022/03/08	2.1	37.22	0	0.00	36.75	2.1	3,135	0.07%
2022/03/04	0	0.00	0.1	38.00	38.25	-0.1	2,993	0.00%
2022/03/02	0	0.00	0.1	38.50	38.60	-0.1	3,118	0.00%
2022/03/01	0	38.35	6	38.29	38.55	-6	3,147	-0.19%
2022/02/25	0.2	37.02	3	36.70	37.20	-2.9	3,131	-0.09%
2022/02/24	6.1	37.03	0	0.00	36.80	6.1	3,208	0.19%
2022/02/22	1	38.00	3	38.75	37.95	-2	3,336	-0.06%
2022/02/21	0	0.00	1	38.25	38.65	-1	3,411	-0.03%
2022/02/18	0	0.00	1	38.35	38.50	-1	3,526	-0.03%
2022/02/17	3	38.70	7.1	38.46	38.35	-4.1	3,549	-0.11%
2022/02/16	0	0.00	2	37.95	37.75	-2	3,559	-0.06%
2022/02/15	0	0.00	0.1	37.60	37.40	-0.1	3,620	0.00%
2022/02/14	2	37.40	0	0.00	37.45	2	3,699	0.05%
2022/02/09	0	0.00	1	38.35	38.40	-1	3,947	-0.03%
2022/02/08	0	0.00	0.1	38.25	38.15	-0.1	4,042	0.00%
2022/02/07	2	36.88	0	0.00	37.20	2	4,132	0.05%
2022/01/26	0.1	36.80	0	0.00	36.55	0.1	4,254	0.00%
2022/01/25	5	37.22	2	37.33	36.85	3	4,851	0.06%
2022/01/24	1	36.75	0	0.00	37.25	1	5,058	0.02%
2022/01/21	3	37.23	2	37.40	37.10	1	5,200	0.02%
2022/01/18	0	37.61	0	0.00	37.45	0	5,633	0.00%
2022/01/17	5	37.10	0	0.00	37.60	5	5,924	0.08%
2022/01/14	4.1	37.04	0	0.00	37.20	4.1	6,094	0.07%
2022/01/13	2	37.50	1	37.50	37.60	1	6,259	0.02%
2022/01/12	2.1	37.26	0	0.00	37.35	2.1	6,468	0.03%
2022/01/11	1.2	37.83	0	0.00	37.70	1.2	6,738	0.02%
2022/01/10	5	38.45	0	0.00	38.20	5	7,299	0.07%
2022/01/07	30.2	38.54	10	38.59	38.25	20.2	8,094	0.25%
2022/01/06	0	39.30	2.2	39.11	39.15	-2.1	8,194	-0.03%
2022/01/05	11	40.49	15.4	40.49	39.80	-4.4	8,476	-0.05%
2022/01/04	2	39.10	0	0.00	39.05	2	8,757	0.02%
2021/12/29	0	0.00	2	39.25	39.15	-2	9,840	-0.02%
2021/12/28	11.2	39.86	10.3	39.51	39.25	0.9	10,064	0.01%
2021/12/27	12	39.52	30	39.85	39.70	-18	10,142	-0.18%
2021/12/24	3	39.57	7.5	39.43	39.45	-4.5	10,462	-0.04%
2021/12/23	1	39.45	1.1	39.45	39.45	-0.1	10,550	0.00%
2021/12/22	2.1	39.75	0	0.00	39.75	2.1	10,615	0.02%
2021/12/21	0	0.00	2	38.65	39.25	-2	10,540	-0.02%
2021/12/17	2	39.10	1	39.20	39.00	1	10,675	0.01%
2021/12/16	3	39.53	4	39.81	39.50	-1	10,696	-0.01%
2021/12/15	4	39.13	0	0.00	39.15	4	10,648	0.04%
2021/12/14	1	39.20	2	39.30	38.60	-1	10,645	-0.01%
2021/12/13	0	0.00	1	39.50	39.60	-1	10,673	-0.01%
2021/12/10	0	0.00	2	39.13	38.95	-2	11,128	-0.02%
2021/12/08	5	39.60	10	39.36	38.95	-5	11,132	-0.04%
2021/12/07	0	0.00	1	38.90	38.55	-1	11,065	-0.01%
2021/12/06	0	0.00	1	38.30	38.55	-1	11,061	-0.01%
2021/12/03	0	0.00	0.1	38.28	38.00	-0.1	11,086	0.00%
2021/12/02	1	37.85	1	38.05	37.85	0	11,114	0.00%
2021/11/30	1	38.60	0	0.00	38.55	1	11,173	0.01%
2021/11/29	3.1	37.78	0.1	37.30	38.15	3	11,193	0.03%
2021/11/26	17	38.38	0	0.00	37.80	17	11,171	0.15%
2021/11/25	5	39.40	1	38.95	38.80	4	11,109	0.04%
2021/11/24	6	39.13	7	39.09	39.25	-1	11,078	-0.01%
2021/11/23	4	39.38	3	39.25	39.15	1	11,090	0.01%
2021/11/22	3	40.15	0	0.00	40.10	3	11,177	0.03%
2021/11/19	4	40.15	5	40.77	40.25	-1	11,227	-0.01%
2021/11/18	2.3	40.15	2	40.90	40.20	0.3	11,365	0.00%
2021/11/17	7	40.46	5	40.29	40.70	2	11,309	0.02%
2021/11/16	3	39.97	2	39.80	39.75	1	11,272	0.01%
2021/11/15	3	40.05	2	40.00	39.80	1	11,328	0.01%
2021/11/12	13.3	39.66	0	0.00	39.65	13.3	11,367	0.12%
2021/11/11	1	40.30	1	40.45	39.85	0	11,401	0.00%
2021/11/10	3	40.05	3	40.17	40.35	0	11,457	0.00%
2021/11/09	4	39.93	11	39.94	39.80	-7	11,493	-0.06%
2021/11/08	43	39.90	0	0.00	39.95	43	11,436	0.38%
2021/11/05	4	40.25	11	40.44	40.40	-7	11,479	-0.06%
2021/11/04	4	41.48	2	40.98	40.75	2	11,515	0.02%
2021/11/03	10.4	41.23	3	40.88	41.05	7.4	11,569	0.06%
2021/11/02	25.4	42.30	14.2	42.62	41.55	11.2	11,862	0.09%
2021/11/01	4	41.24	17	41.68	41.80	-13	11,494	-0.11%
2021/10/29	7	40.86	2	41.08	40.65	5	11,362	0.04%
2021/10/28	25	41.62	21	41.66	41.25	4	11,302	0.04%
2021/10/27	13	40.95	3	40.97	41.15	10	11,251	0.09%
2021/10/26	5	41.41	26	41.28	40.85	-21	11,383	-0.18%
2021/10/25	11.2	41.49	16	41.42	41.70	-4.8	11,788	-0.04%
2021/10/22	22	40.84	25	40.37	40.50	-3	12,071	-0.02%
2021/10/21	16	40.34	9	40.57	39.85	7	13,325	0.05%
2021/10/20	4	40.50	10	40.51	40.55	-6	14,344	-0.04%
2021/10/19	27	40.37	4	40.44	40.45	23	14,252	0.16%
2021/10/18	22	41.63	8	42.16	40.75	14	14,069	0.10%
2021/10/15	17	42.66	49.1	42.91	43.50	-32.1	13,590	-0.24%
2021/10/14	13	41.16	1	41.50	40.90	12	12,925	0.09%
2021/10/13	6	41.69	125	41.20	41.20	-119	12,834	-0.93%	大賣/鉅額交易
2021/10/12	14	41.98	28	42.10	42.00	-14	12,618	-0.11%
2021/10/08	10	41.59	40	41.63	41.55	-30	12,205	-0.25%
2021/10/07	13	40.12	13.2	39.74	40.20	-0.2	11,783	0.00%
2021/10/06	12	39.17	13	39.28	39.00	-1	12,216	-0.01%
2021/10/05	3	38.60	1	36.60	38.95	2	12,274	0.02%
2021/10/04	2	37.68	3	37.92	37.55	-1	12,101	-0.01%
2021/10/01	28.1	39.18	24	39.20	37.35	4.1	12,085	0.03%
2021/09/30	6	38.58	2	39.18	39.15	4	11,818	0.03%
2021/09/29	2	38.30	1	38.70	38.30	1	11,806	0.01%
2021/09/28	1	38.30	0	0.00	38.45	1	11,966	0.01%
2021/09/27	1	39.00	0	0.00	38.80	1	12,053	0.01%
2021/09/24	0	0.00	1	38.20	38.80	-1	12,138	-0.01%
2021/09/23	3	37.82	1	38.05	37.55	2	12,138	0.02%
2021/09/22	2	37.00	3	37.63	37.70	-1	12,222	-0.01%
2021/09/17	0	0.00	5	38.19	38.50	-5	12,303	-0.04%
2021/09/16	3	38.28	3	38.28	38.15	0	12,526	0.00%
2021/09/15	86	39.25	83.2	39.44	38.75	2.9	12,618	0.02%
2021/09/14	0	37.25	0	0.00	37.00	0	12,344	0.00%
2021/09/13	0	37.65	12	37.13	37.15	-12	12,604	-0.10%
2021/09/10	4	37.50	0	0.00	37.65	4	13,271	0.03%
2021/09/09	2	37.35	0	0.00	37.40	2	14,029	0.01%
2021/09/08	0	0.00	2	37.55	36.95	-2	14,364	-0.01%
2021/09/07	4	37.25	5	37.52	37.50	-1	15,161	-0.01%
2021/09/06	2	38.15	0	0.00	37.80	2	15,178	0.01%
2021/09/03	5	38.72	0	0.00	38.95	5	15,196	0.03%
2021/09/02	0	0.00	5	39.22	38.75	-5	15,203	-0.03%
2021/08/31	1	39.50	2	39.65	39.35	-1	15,191	-0.01%
2021/08/30	1	39.30	6	39.37	39.20	-5	15,190	-0.03%
2021/08/27	1	40.00	3	39.98	39.70	-2	15,213	-0.01%
2021/08/26	21	40.75	9	40.23	40.10	12	15,247	0.08%
2021/08/25	1	40.00	3	39.75	39.95	-2	15,198	-0.01%
2021/08/24	9	40.00	8	40.03	40.00	1	15,357	0.01%
2021/08/23	8	38.43	0	0.00	38.65	8	15,288	0.05%
2021/08/20	1	37.75	1	37.30	37.20	0	15,357	0.00%
2021/08/19	2	37.45	3	37.83	37.60	-1	15,369	-0.01%
2021/08/17	11	37.76	0	0.00	36.85	11	15,995	0.07%
2021/08/16	4	38.21	4	38.03	38.80	0	16,030	0.00%
2021/08/13	1	40.30	2	40.23	39.10	-1	16,043	-0.01%
2021/08/12	0	0.00	1	40.00	40.00	-1	16,023	-0.01%
2021/08/11	4	40.53	4.2	39.89	39.95	-0.2	16,093	0.00%
2021/08/10	18	40.59	20	40.61	41.05	-2	16,137	-0.01%
2021/08/09	10	41.56	6	41.64	41.00	4	16,169	0.02%
2021/08/06	24.2	43.30	14	42.64	42.60	10.2	16,205	0.06%
2021/08/05	9.2	42.75	5	42.77	42.55	4.2	16,046	0.03%
2021/08/04	4	42.09	6	42.13	41.75	-2	16,134	-0.01%
2021/08/03	1	42.15	6.3	41.85	41.75	-5.3	16,221	-0.03%
2021/08/02	0	0.00	1	42.00	42.05	-1	16,320	-0.01%
2021/07/30	5	42.38	2.3	42.72	41.80	2.7	16,486	0.02%
2021/07/29	17.3	43.29	11.2	42.65	43.20	6.1	16,387	0.04%
2021/07/28	18	41.80	11	42.60	43.20	7	16,075	0.04%
2021/07/27	128	43.18	65	42.45	41.95	63	15,747	0.40%	大買/
2021/07/26	33	42.63	67.3	43.40	44.90	-34.3	14,543	-0.24%
2021/07/23	3	40.55	13	40.55	40.85	-10	13,487	-0.07%
2021/07/22	0	0.00	6	40.16	40.10	-6	13,497	-0.04%
2021/07/21	9	39.08	2	38.90	38.80	7	13,593	0.05%
2021/07/20	19	40.09	4	40.14	39.70	15	13,635	0.11%
2021/07/19	5	41.07	14	41.20	41.10	-9	13,724	-0.07%
2021/07/16	4	41.33	4	41.53	41.15	0	13,980	0.00%
2021/07/15	7.3	41.51	7.3	41.29	41.30	-0.1	14,030	0.00%
2021/07/14	6	41.05	12	41.22	41.00	-6	13,998	-0.04%
2021/07/13	37	42.48	25.8	42.29	42.40	11.2	13,944	0.08%
2021/07/12	17.4	41.22	11	40.99	41.55	6.4	13,471	0.05%
2021/07/09	3	39.70	0	0.00	39.75	3	13,296	0.02%
2021/07/08	3	40.00	6	40.81	40.15	-3	13,664	-0.02%
2021/07/07	3	40.63	1	40.30	39.90	2	13,814	0.01%
2021/07/06	6	40.35	5.2	40.34	40.35	0.8	13,998	0.01%
2021/07/05	7.2	40.34	11	40.46	40.85	-3.8	14,179	-0.03%
2021/07/02	2.2	38.99	6.1	39.19	39.00	-3.9	14,258	-0.03%
2021/07/01	6	39.10	1	39.15	38.90	5	14,717	0.03%
2021/06/30	9.5	39.94	20	40.40	39.80	-10.5	14,947	-0.07%
2021/06/29	17	40.28	0	40.20	40.00	17	15,146	0.11%
2021/06/28	0.1	40.50	1	40.60	40.65	-1	15,411	-0.01%
2021/06/25	21	41.90	9	41.67	41.10	12	15,733	0.08%
2021/06/24	41.1	41.36	37	41.53	41.60	4.1	15,794	0.03%
2021/06/23	5	40.66	20	41.13	41.50	-15	16,210	-0.09%
2021/06/22	11	40.16	2	40.28	39.75	9	16,930	0.05%
2021/06/21	33.2	41.87	14	41.49	40.60	19.2	17,444	0.11%
2021/06/18	12	41.75	19	41.97	42.40	-7	19,682	-0.04%
2021/06/17	8	40.48	12	40.65	40.45	-4	19,822	-0.02%
2021/06/16	37.1	40.98	18	40.45	41.70	19	19,944	0.10%
2021/06/15	2	39.30	3	39.18	39.50	-1	19,956	-0.01%
2021/06/11	1	39.30	21	39.58	39.10	-20	21,784	-0.09%
2021/06/10	3	39.22	2	39.00	38.70	1	22,092	0.00%
2021/06/08	1	38.80	0	0.00	38.50	1	22,754	0.00%
2021/06/04	20	39.00	0	0.00	38.80	20	23,415	0.09%
2021/06/03	1	38.95	15	39.50	39.50	-14	24,113	-0.06%
2021/06/02	15	39.07	1	39.55	39.00	14	24,974	0.06%
2021/06/01	1	41.25	62	40.90	40.05	-61	26,558	-0.23%
2021/05/31	3	40.10	3	39.97	39.55	0	30,283	0.00%
2021/05/28	7	38.91	4	39.35	39.15	3	31,522	0.01%
2021/05/27	0	38.40	5	38.46	38.35	-5	32,185	-0.02%
2021/05/26	15	39.08	6	38.69	38.70	9	32,744	0.03%
2021/05/25	50	39.88	88	40.13	40.35	-38	34,165	-0.11%
2021/05/24	12	38.00	9	37.76	38.40	3	34,125	0.01%
2021/05/21	2	37.05	5	36.67	37.50	-3	34,523	-0.01%
2021/05/19	4	36.63	1	36.95	36.65	3	36,047	0.01%
2021/05/18	1	34.35	21	35.41	36.15	-20	36,400	-0.05%
2021/05/17	21	33.04	2	32.93	32.90	19	36,974	0.05%
2021/05/14	5	37.28	7	36.84	36.55	-2	37,276	-0.01%
2021/05/13	7	36.05	4	35.79	36.95	3	37,901	0.01%
2021/05/12	11	35.63	14.1	36.24	35.00	-3.1	38,391	-0.01%
2021/05/11	5	37.69	4	37.95	37.00	1	39,259	0.00%
2021/05/10	16	39.70	3.4	40.39	39.20	12.6	40,198	0.03%
2021/05/07	83	40.58	77	41.08	41.60	6	42,294	0.01%
2021/05/06	5	38.50	10	38.26	38.80	-5	45,632	-0.01%
2021/05/05	6	38.21	12	38.42	37.90	-6	47,684	-0.01%
2021/05/04	7.1	35.82	7	38.26	37.15	0.1	48,091	0.00%
2021/05/03	21	39.00	4	38.93	38.75	17	48,530	0.04%
2021/04/29	6.1	41.09	8	41.11	40.65	-1.9	49,690	0.00%
2021/04/28	0.5	41.35	4	41.24	41.20	-3.5	51,336	-0.01%
2021/04/27	6	42.52	1	42.40	41.90	5	53,109	0.01%
2021/04/26	12.1	41.41	6.5	41.51	41.75	5.6	56,725	0.01%
2021/04/23	18	41.23	6	40.93	41.45	12	59,415	0.02%
2021/04/22	9	41.91	12	42.51	41.30	-3	62,156	0.00%
2021/04/21	10.3	43.45	1	43.20	43.35	9.3	63,268	0.01%
2021/04/20	5	44.20	8	44.24	44.10	-3	63,665	0.00%
2021/04/19	5	43.57	7	43.51	43.45	-2	64,663	0.00%
2021/04/16	6	44.03	6	44.33	44.35	0	65,757	0.00%
2021/04/15	3	43.65	2	43.10	43.90	1	66,367	0.00%
2021/04/14	11	42.21	7.2	42.78	42.80	3.8	67,922	0.01%
2021/04/13	17	45.08	10	44.56	44.25	7	70,240	0.01%
2021/04/12	34	44.99	5	45.39	44.85	29	70,200	0.04%
2021/04/09	6	45.71	10	46.17	45.50	-4	70,160	-0.01%
2021/04/08	8	46.54	7	46.33	46.40	1	70,234	0.00%
2021/04/07	32	46.33	30	46.41	46.05	2	70,069	0.00%
2021/04/06	15	44.82	6	45.36	45.45	9	69,964	0.01%
2021/04/01	10.8	44.52	12	44.13	44.05	-1.2	70,394	0.00%
2021/03/31	26.5	45.15	22	44.64	44.65	4.5	70,512	0.01%
2021/03/30	6	45.94	8	45.92	45.50	-2	70,251	0.00%
2021/03/29	13	45.50	14	45.23	45.50	-1	70,000	0.00%
2021/03/26	25.3	45.65	44	45.89	45.00	-18.7	70,007	-0.03%
2021/03/25	49	47.15	68	46.88	46.20	-19	69,482	-0.03%
2021/03/24	28	46.60	50	46.61	46.20	-22	68,668	-0.03%
2021/03/23	141	48.11	97.1	48.36	46.70	43.9	68,720	0.06%	大買/
2021/03/22	38.9	45.85	17	45.39	45.75	21.9	65,910	0.03%
2021/03/19	3	44.22	13	44.13	44.20	-10	65,153	-0.02%
2021/03/18	26	44.94	15	44.50	44.00	11	64,809	0.02%
2021/03/17	95.1	44.42	104	44.42	43.85	-8.9	64,008	-0.01%	大賣/
2021/03/16	7	42.89	4.2	42.89	42.30	2.8	62,231	0.00%
2021/03/15	5	42.44	5	41.96	42.40	0	61,940	0.00%
2021/03/12	6	42.23	3	42.33	42.00	3	61,716	0.00%
2021/03/11	5	41.90	4	41.55	41.55	1	61,732	0.00%
2021/03/10	13	41.27	5.1	41.06	41.00	7.9	61,476	0.01%
2021/03/09	13	40.83	10	40.69	40.80	3	61,182	0.00%
2021/03/08	25	42.56	13	42.13	41.70	12	60,491	0.02%
2021/03/05	35	43.51	49	43.22	43.60	-14	59,605	-0.02%
2021/03/04	205.4	46.35	108.4	46.27	43.10	97	57,979	0.17%	大買/大賣/
2021/03/03	20.2	44.09	23	43.85	45.65	-2.8	54,040	-0.01%
2021/03/02	24.1	43.17	41	42.96	42.00	-16.9	52,674	-0.03%
2021/02/26	35.1	42.48	31	42.58	42.65	4.1	51,966	0.01%
2021/02/25	49	43.36	67.3	43.13	42.30	-18.3	51,485	-0.04%
2021/02/24	15	42.21	9	42.28	41.05	6	49,992	0.01%
2021/02/23	22	42.30	13	41.93	41.80	9	49,726	0.02%
2021/02/22	38	42.36	38	42.18	42.85	0	50,376	0.00%
2021/02/19	9	39.72	12	39.99	40.00	-3	49,489	-0.01%
2021/02/18	6	40.17	4	40.31	40.30	2	49,145	0.00%
2021/02/17	24	39.63	16	39.64	39.75	8	48,701	0.02%
2021/02/05	21	40.74	16	40.68	40.35	5	48,009	0.01%
2021/02/04	30.2	40.96	24	41.32	41.05	6.2	47,549	0.01%
2021/02/03	10.1	41.35	23	41.52	40.95	-12.9	46,729	-0.03%
2021/02/02	34	41.68	35.8	42.07	42.45	-1.8	45,993	0.00%
2021/02/01	42	40.85	28	41.18	41.10	14	44,803	0.03%
2021/01/29	78	43.53	84	42.89	41.35	-6	43,684	-0.01%
2021/01/28	236	45.28	243.1	44.93	43.50	-7.1	41,385	-0.02%	大買/大賣/
2021/01/27	75	42.10	75	42.51	43.60	0	37,744	0.00%
2021/01/26	12	40.57	23	40.79	39.65	-11	35,543	-0.03%
2021/01/25	36.8	40.85	15	40.90	40.80	21.8	34,875	0.06%
2021/01/22	35	41.73	73.2	41.67	41.95	-38.2	34,193	-0.11%
2021/01/21	80	41.42	57	41.68	40.95	23	32,814	0.07%
2021/01/20	43	41.41	51.1	40.63	39.70	-8.1	31,014	-0.03%
2021/01/19	121	44.18	109	43.33	42.75	12	29,102	0.04%	大買/大賣/
2021/01/18	66	41.63	54.2	42.02	44.00	11.8	25,275	0.05%
2021/01/15	205	39.51	195	39.24	40.00	10	22,430	0.04%	大買/大賣/
2021/01/14	42	35.01	70	35.48	36.40	-28	19,474	-0.14%
2021/01/13	31	33.50	41	33.19	33.10	-10	18,165	-0.05%
2021/01/12	45.2	34.33	41	33.73	33.15	4.2	17,832	0.02%
2021/01/11	44	34.26	26	34.75	35.50	18	16,670	0.11%
2021/01/08	28	32.51	10.1	32.49	32.30	17.9	15,417	0.12%
2021/01/07	131	34.44	117	34.38	33.85	14	14,632	0.10%	大買/大賣/
2021/01/06	87	33.81	195	33.22	34.10	-108	12,920	-0.84%	大賣/鉅額交易
2021/01/05	12	31.00	3	31.00	31.00	9	10,164	0.09%
2021/01/04	1	27.90	8	27.90	28.20	-7	9,926	-0.07%
2020/12/31	60	25.77	14	25.70	25.65	46	9,685	0.47%
2020/12/30	17	24.93	2	25.35	24.85	15	9,325	0.16%
2020/12/29	14	25.72	13	25.48	25.40	1	9,154	0.01%
2020/12/28	20.1	25.56	31	25.47	26.25	-10.9	8,685	-0.13%
2020/12/25	14	23.45	33	23.82	24.20	-19	7,880	-0.24%
2020/12/24	91	22.90	1	23.20	22.90	90	7,431	1.21%
2020/12/23	5	22.85	10	23.03	23.05	-5	7,301	-0.07%
2020/12/22	12	22.74	19.4	22.96	22.25	-7.4	7,113	-0.10%
2020/12/21	12	22.11	0	0.00	22.50	12	6,785	0.18%
2020/12/18	20	22.46	17	22.69	22.55	3	6,676	0.04%
2020/12/17	14	23.01	37	23.02	22.90	-23	6,512	-0.35%
2020/12/16	0	0.00	5	21.94	21.85	-5	5,673	-0.09%
2020/12/15	3	21.77	0	0.00	21.45	3	5,556	0.05%
2020/12/14	1	21.20	0	0.00	21.60	1	5,399	0.02%
2020/12/11	1	20.50	16	20.89	20.80	-15	5,284	-0.28%
2020/12/10	0	0.00	55	21.50	21.10	-55	5,229	-1.05%
2020/12/08	1	21.60	0	0.00	21.80	1	5,044	0.02%
2020/12/07	47	22.22	57	22.02	22.40	-10	4,932	-0.20%
2020/12/03	2	21.03	0	0.00	20.75	2	4,444	0.05%
2020/12/02	30	21.07	0	0.00	21.05	30	4,370	0.69%
2020/11/26	1	20.75	0	0.00	20.85	1	4,404	0.02%
2020/11/25	0	0.00	1	21.20	20.60	-1	4,428	-0.02%
2020/11/23	1	21.65	1.1	21.68	21.70	-0.1	4,370	0.00%
2020/11/20	1	21.35	5	21.43	21.60	-4	4,213	-0.09%
2020/11/19	75	21.43	53	21.26	21.40	22	3,982	0.55%
2020/11/18	1	19.90	31	19.76	20.05	-30	2,799	-1.07%
2020/11/16	5	18.20	1	18.15	18.10	4	2,345	0.17%
2020/11/13	1	18.20	0	0.00	18.15	1	2,365	0.04%
2020/11/11	0	0.00	56	17.90	17.90	-56	2,397	-2.34%
2020/11/05	0	17.45	0	0.00	17.40	0	2,450	0.00%
2020/11/02	0	17.25	0	0.00	17.10	0	2,476	0.00%
2020/10/30	0	18.00	4	17.25	17.15	-4	2,533	-0.16%
2020/10/29	3	17.35	0	0.00	17.45	3	2,529	0.12%
2020/10/23	0	0.00	1	17.95	17.90	-1	2,535	-0.04%
2020/10/22	6	17.77	3	17.85	17.65	3	2,546	0.12%
2020/10/20	14	18.02	20	18.03	18.15	-6	2,420	-0.25%
2020/10/19	0	0.00	22	17.40	17.40	-22	2,174	-1.01%
2020/10/16	0	0.00	0	17.15	17.15	0	2,161	0.00%
2020/10/15	22	17.30	0	0.00	17.25	22	2,174	1.01%
2020/10/14	0	0.00	1	17.30	17.30	-1	2,179	-0.05%
2020/10/08	3	17.45	0	0.00	17.50	3	2,213	0.14%
2020/10/05	0	0.00	10	17.20	17.25	-10	2,303	-0.43%
2020/09/25	1	16.75	3	17.00	16.70	-2	2,460	-0.08%
2020/09/24	3	17.27	100	17.21	17.05	-97	2,516	-3.86%
2020/09/23	5	17.70	0	0.00	17.70	5	2,501	0.20%
2020/09/22	0	0.00	5	17.80	17.80	-5	2,590	-0.19%
2020/09/14	100	18.26	2	18.15	18.10	98	2,693	3.64%
2020/09/11	2	18.10	0	0.00	18.05	2	2,692	0.07%
2020/09/10	3	18.40	0	0.00	18.20	3	2,686	0.11%
2020/09/09	8	18.11	6	18.28	18.30	2	2,660	0.08%
2020/09/03	14	18.50	1	18.55	18.30	13	2,625	0.50%
2020/08/31	5	17.88	50	18.01	17.70	-45	2,404	-1.87%
2020/08/28	58	18.85	6	19.10	18.85	52	2,332	2.23%
2020/08/26	0	0.00	1	18.80	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	10.4	18.75	18.85	-10.4	2,102	-0.49%
2020/08/21	0	0.00	5	18.15	18.20	-5	2,065	-0.24%
2020/08/20	11	18.02	4	17.90	17.95	7	2,062	0.34%
2020/08/19	0	0.00	10	18.58	18.50	-10	2,003	-0.50%
2020/08/18	7	18.84	0	0.00	18.80	7	1,955	0.36%
2020/08/17	5	19.15	11	19.02	19.20	-6	1,919	-0.31%
2020/08/14	1	18.55	0	0.00	18.60	1	1,831	0.05%
2020/08/13	1	18.35	5	18.50	18.35	-4	1,808	-0.22%
2020/08/12	5	18.00	0	0.00	18.20	5	1,779	0.28%
2020/08/11	1	18.25	0	0.00	18.20	1	1,766	0.06%
2020/08/10	12	18.33	0	0.00	18.30	12	1,768	0.68%
2020/08/05	1	18.45	9	18.14	18.25	-8	1,784	-0.45%
2020/08/04	0	0.00	7	17.90	17.95	-7	1,752	-0.40%
2020/07/29	9	17.85	0	0.00	17.75	9	1,822	0.49%
2020/07/28	5	17.65	0	0.00	17.85	5	1,831	0.27%
2020/07/27	0	0.00	0.8	17.65	17.65	-0.8	1,842	-0.04%
2020/07/21	6	18.42	0	0.00	18.40	6	1,883	0.32%
2020/07/20	3	18.15	27	18.11	18.15	-24	1,880	-1.28%
2020/07/17	3	18.30	0	0.00	18.20	3	1,888	0.16%
2020/07/13	0	0.00	0	18.35	18.40	0	1,959	0.00%
2020/07/10	5	18.75	0	0.00	18.35	5	1,985	0.25%
2020/07/09	0	0.00	5	19.00	18.85	-5	1,959	-0.26%
2020/07/08	0	0.00	1	18.95	19.05	-1	1,986	-0.05%
2020/07/07	38	18.96	0	0.00	18.75	38	1,971	1.93%
2020/07/06	1	19.05	0	0.00	19.10	1	1,964	0.05%
2020/07/02	0	0.00	0.1	18.65	18.70	-0.1	1,956	0.00%
2020/07/01	5	18.70	1	18.80	18.65	4	1,963	0.20%
2020/06/30	0	0.00	1	18.30	18.15	-1	1,954	-0.05%
2020/06/29	1	18.15	0	0.00	18.00	1	2,034	0.05%
2020/06/24	4	18.45	0	0.00	18.45	4	2,009	0.20%
2020/06/11	8	18.40	1	18.30	18.10	7	2,204	0.32%
2020/06/09	4	18.50	0	0.00	18.50	4	2,257	0.18%
2020/06/08	2	18.60	0	0.00	18.65	2	2,291	0.09%
2020/06/01	0	0.00	1	18.15	18.15	-1	2,304	-0.04%
2020/05/29	0	17.95	0	0.00	17.65	0	2,298	0.00%
2020/05/28	0	0.00	5	18.05	18.05	-5	2,305	-0.22%
2020/05/27	0	0.00	1	18.25	18.25	-1	2,300	-0.04%
2020/05/18	0	0.00	1	18.00	17.90	-1	2,423	-0.04%
2020/05/15	0	0.00	30	18.35	18.10	-30	2,428	-1.24%
2020/05/14	10	18.75	0	0.00	18.35	10	2,419	0.41%
2020/05/13	5	18.75	0	0.00	18.85	5	2,408	0.21%
2020/05/11	15	19.30	15	19.30	19.30	0	2,436	0.00%
2020/05/08	16	19.23	0	0.00	19.20	16	2,408	0.66%
2020/05/04	0	0.00	2	18.60	18.75	-2	2,382	-0.08%
2020/04/30	0	0.00	2	19.08	19.05	-2	2,378	-0.08%
2020/04/29	1	18.80	0	0.00	18.80	1	2,377	0.04%
2020/04/28	0	0.00	1	18.75	18.85	-1	2,375	-0.04%
2020/04/27	0	0.00	2	18.45	18.50	-2	2,392	-0.08%
2020/04/24	1	18.15	0	0.00	18.15	1	2,370	0.04%
2020/04/23	0	0.00	11	18.21	18.25	-11	2,379	-0.46%
2020/04/22	5	17.50	0	0.00	17.95	5	2,366	0.21%
2020/04/21	6	18.02	5	18.45	17.80	1	2,356	0.04%
2020/04/17	11	18.39	2	18.40	18.35	9	2,343	0.38%
2020/04/16	23	18.42	20	18.60	18.50	3	2,307	0.13%
2020/04/13	0	0.00	1	18.00	17.85	-1	2,220	-0.05%
2020/04/08	0	0.00	5	17.90	18.05	-5	2,179	-0.23%
2020/04/07	22	17.72	27	17.78	17.75	-5	2,136	-0.23%
2020/04/06	0	0.00	1	17.00	17.00	-1	2,063	-0.05%
2020/04/01	0	0.00	5	17.05	16.70	-5	2,051	-0.24%
2020/03/31	0	0.00	1	16.60	16.80	-1	1,970	-0.05%
2020/03/25	1	16.20	0	0.00	16.35	1	1,883	0.05%
2020/03/23	0	0.00	1	15.30	15.25	-1	1,840	-0.05%
2020/03/19	7	15.89	0	0.00	15.05	7	1,841	0.38%
2020/03/18	2	16.10	0	0.00	15.95	2	1,789	0.11%
2020/03/17	3	15.90	7	15.97	15.80	-4	1,793	-0.22%
2020/03/13	1	15.95	55	16.11	16.55	-54	1,757	-3.07%
2020/03/12	7.2	17.70	0	0.00	17.70	7.2	1,716	0.42%
2020/03/11	1	19.30	0	0.00	18.90	1	1,689	0.06%
2020/03/10	9	18.91	10	18.60	19.10	-1	1,700	-0.06%
2020/03/09	5	19.50	0	0.00	19.10	5	1,696	0.29%
2020/03/04	0	0.00	5	19.85	19.95	-5	1,746	-0.29%
2020/03/03	5	20.35	1	20.20	20.10	4	1,806	0.22%
2020/03/02	1	19.65	0	0.00	19.60	1	1,843	0.05%
2020/02/27	3	19.80	0	0.00	19.60	3	1,892	0.16%
2020/02/26	0	0.00	6	20.05	20.10	-6	1,929	-0.31%
2020/02/24	1	20.20	0	0.00	20.20	1	2,000	0.05%
2020/02/21	1	20.70	0	0.00	20.65	1	2,011	0.05%
2020/02/19	1	20.75	1	21.05	20.90	0	2,223	0.00%
2020/02/17	1	20.45	0	0.00	20.40	1	2,286	0.04%
2020/02/13	10	21.00	13	20.87	20.70	-3	2,481	-0.12%
2020/02/10	1.2	20.06	0	0.00	20.05	1.2	2,583	0.05%
2020/02/06	17	20.59	15	20.78	20.70	2	2,652	0.08%
2020/02/05	14	20.23	0	0.00	20.05	14	2,696	0.52%
2020/02/04	3	20.15	2	20.18	20.10	1	2,760	0.04%
2020/02/03	2	19.50	0	0.00	19.50	2	2,761	0.07%
2020/01/30	9	20.84	7	20.70	20.70	2	2,738	0.07%
2020/01/20	0	0.00	5	22.90	22.95	-5	2,704	-0.18%
2020/01/17	5	22.95	2	22.95	22.95	3	2,749	0.11%
2020/01/14	0	0.00	2	22.85	22.95	-2	2,905	-0.07%
2020/01/10	3	22.55	0	0.00	22.50	3	2,918	0.10%
2020/01/08	4	22.08	0	0.00	22.15	4	2,936	0.14%
2020/01/06	5	22.65	0	0.00	22.70	5	2,926	0.17%
2020/01/03	1	23.50	0	0.00	23.10	1	2,929	0.03%
2019/12/31	0.8	23.30	0	0.00	23.30	0.8	2,925	0.03%
2019/12/26	3	23.50	0	0.00	23.40	3	3,003	0.10%
2019/12/25	5	23.60	0	0.00	23.50	5	3,025	0.17%
2019/12/24	6	23.23	0	0.00	23.25	6	3,091	0.19%
2019/12/16	3	23.55	0	0.00	23.55	3	3,443	0.09%
2019/12/13	5	23.75	0	0.00	23.55	5	3,565	0.14%
2019/12/11	11	24.25	0	0.00	24.20	11	3,572	0.31%
2019/12/09	5	24.55	0	0.00	24.70	5	3,600	0.14%
2019/12/06	0	0.00	3	24.75	24.70	-3	3,628	-0.08%
2019/12/05	0	0.00	6	24.93	24.85	-6	3,649	-0.16%
2019/12/04	0	0.00	5	24.80	24.70	-5	3,812	-0.13%
2019/12/02	5	24.15	0	0.00	24.15	5	3,872	0.13%
2019/11/29	5	24.60	0	0.00	24.50	5	3,908	0.13%
2019/11/28	0	0.00	5	24.85	25.00	-5	3,891	-0.13%
2019/11/26	0	0.00	2	24.85	25.00	-2	3,940	-0.05%
2019/11/25	5	24.65	5	25.30	24.65	0	3,928	0.00%
2019/11/22	0	0.00	3	24.55	24.80	-3	3,885	-0.08%
2019/11/21	0	0.00	1	24.70	24.70	-1	3,878	-0.03%
2019/11/19	0	0.00	22	24.63	24.65	-22	3,856	-0.57%
2019/11/18	0	0.00	10	24.48	24.60	-10	3,807	-0.26%
2019/11/15	0	0.00	3	23.55	23.65	-3	3,654	-0.08%
2019/11/14	3	23.42	7	23.46	23.15	-4	3,580	-0.11%
2019/11/13	6	23.16	1	23.10	23.20	5	3,537	0.14%
2019/11/12	6	23.06	2	23.00	23.30	4	3,463	0.12%
2019/11/11	6	22.45	2	22.60	22.30	4	3,350	0.12%
2019/11/05	1	24.25	5	24.31	24.20	-4	3,210	-0.12%
2019/11/04	2	24.20	10	24.28	24.25	-8	3,182	-0.25%
2019/11/01	8	24.04	6	23.60	24.10	2	3,133	0.06%
2019/10/24	5	23.65	0	0.00	23.80	5	3,193	0.16%
2019/10/23	12	24.09	5	24.05	23.85	7	3,286	0.21%
2019/10/18	0	0.00	10	23.15	23.50	-10	3,246	-0.31%
2019/10/04	0	0.00	20	23.45	23.20	-20	3,181	-0.63%
2019/10/02	0	0.00	1	23.55	23.65	-1	3,226	-0.03%
2019/10/01	4	23.40	0	0.00	23.20	4	3,189	0.13%
2019/09/27	8	23.53	0	0.00	23.45	8	3,165	0.25%
2019/09/26	2	24.33	0	0.00	24.05	2	3,097	0.06%
2019/09/25	2	23.85	0	0.00	23.80	2	3,035	0.07%
2019/09/24	15	24.32	0	0.00	24.20	15	3,020	0.50%
2019/09/20	5	24.18	0	0.00	24.15	5	2,947	0.17%
2019/09/19	13	24.52	19	24.76	24.35	-6	2,908	-0.21%
2019/09/18	15	24.61	10	24.65	24.80	5	2,715	0.18%
2019/09/17	11	24.17	0	0.00	24.10	11	2,564	0.43%
2019/09/16	0	0.00	5	24.70	24.75	-5	2,522	-0.20%
2019/09/12	14	24.60	10	24.80	24.90	4	2,541	0.16%
2019/09/11	1	24.25	0	0.00	24.30	1	2,517	0.04%
2019/09/10	5	24.40	0	0.00	24.10	5	2,510	0.20%
2019/09/09	0	0.00	3	24.70	24.75	-3	2,464	-0.12%
2019/09/06	11	25.35	25	25.40	25.20	-14	2,437	-0.57%
2019/09/05	16	24.65	7	24.67	24.75	9	2,261	0.40%
2019/09/04	2	24.35	16	24.30	24.35	-14	2,214	-0.63%
2019/09/03	15	24.25	10	24.09	24.25	5	2,236	0.22%
2019/09/02	0	0.00	201	23.70	23.75	-201	2,194	-9.16%	大賣/鉅額交易
2019/08/30	21	24.20	59	24.04	23.90	-38	2,181	-1.74%
2019/08/29	6	23.08	0	0.00	23.55	6	2,085	0.29%
2019/08/28	0	0.00	7	24.19	24.15	-7	2,013	-0.35%
2019/08/26	5	24.05	3	24.08	24.10	2	1,972	0.10%
2019/08/23	31	24.98	32	24.67	24.65	-1	1,958	-0.05%
2019/08/21	0	0.00	2	24.05	24.10	-2	1,909	-0.10%
2019/08/20	1	23.75	0	0.00	23.80	1	1,910	0.05%
2019/08/19	2	23.80	0	0.00	23.80	2	1,916	0.10%
2019/08/15	3	22.85	0	0.00	23.05	3	2,010	0.15%
2019/08/13	7	23.10	0	0.00	23.00	7	2,046	0.34%
2019/08/12	0	0.00	0.1	23.10	23.10	-0.1	2,076	0.00%
2019/08/08	6	22.85	17	22.80	22.95	-11	2,116	-0.52%
2019/08/07	2	22.45	0	0.00	22.50	2	2,163	0.09%
2019/08/06	10	22.38	11	22.59	22.65	-1	2,228	-0.04%
2019/08/05	3	23.25	0	0.00	23.00	3	2,266	0.13%
2019/08/02	12	24.21	2	24.30	24.10	10	2,287	0.44%
2019/07/31	109	25.15	5	24.90	25.30	104	2,419	4.30%	大買/鉅額交易
2019/07/30	5	24.30	0	0.00	24.65	5	2,392	0.21%
2019/07/26	105	25.33	0	0.00	25.30	105	2,471	4.25%	大買/鉅額交易
2019/07/25	0	0.00	11	25.32	25.60	-11	2,490	-0.44%
2019/07/24	3	24.60	5	24.70	24.50	-2	2,526	-0.08%
2019/07/23	25	24.90	11	24.92	24.60	14	2,576	0.54%
2019/07/22	11	24.15	0	0.00	24.20	11	2,542	0.43%
2019/07/16	0	0.00	1	24.20	24.25	-1	2,791	-0.04%
2019/07/15	1	23.85	1	23.90	23.85	0	2,869	0.00%
2019/07/12	0	0.00	4	23.90	23.90	-4	3,260	-0.12%
2019/07/10	1	23.65	0	0.00	23.80	1	3,844	0.03%
2019/07/09	5	24.30	0	0.00	23.70	5	3,983	0.13%
2019/07/08	0	0.00	5	24.80	24.80	-5	4,000	-0.12%
2019/07/05	1	24.20	1	24.45	24.20	0	4,111	0.00%
2019/07/03	5	24.25	0	0.00	24.25	5	4,258	0.12%
2019/07/01	0	0.00	5	24.05	24.10	-5	4,724	-0.11%
2019/06/26	5	23.65	0	0.00	23.95	5	5,852	0.09%
2019/06/25	0	0.00	5	24.20	23.65	-5	5,937	-0.08%
2019/06/24	0	0.00	4	23.75	24.10	-4	6,045	-0.07%
2019/06/21	4	23.95	0	0.00	24.00	4	6,187	0.06%
2019/06/20	5	24.60	12	24.55	24.50	-7	6,199	-0.11%
2019/06/18	5	23.75	0	0.00	23.85	5	6,288	0.08%
2019/06/14	5	24.15	0	0.00	24.10	5	6,444	0.08%
2019/06/13	2	23.85	0.1	23.85	23.85	1.9	6,516	0.03%
2019/06/12	2	23.80	5	23.92	23.85	-3	6,697	-0.04%
2019/06/11	13	24.01	22	24.16	24.10	-9	6,700	-0.13%
2019/06/10	2	23.10	1	23.40	23.45	1	6,641	0.02%
2019/06/06	1	22.75	0	0.00	22.70	1	6,640	0.02%
2019/06/05	2	23.45	0	0.00	23.05	2	6,664	0.03%
2019/06/04	5	23.10	0	0.00	23.10	5	6,675	0.07%
2019/05/31	5	23.75	0	0.00	23.65	5	6,725	0.07%
2019/05/30	0	0.00	1	23.45	23.55	-1	6,724	-0.01%
2019/05/29	1	23.10	0	0.00	23.00	1	6,748	0.01%
2019/05/23	4	24.04	5	24.23	23.75	-1	7,040	-0.01%
2019/05/22	0	0.00	4	24.35	24.40	-4	7,221	-0.06%
2019/05/21	5	23.85	3	23.85	24.20	2	7,233	0.03%
2019/05/17	8	23.68	1.1	24.36	23.45	6.9	7,237	0.10%
2019/05/16	10	24.52	1	24.75	24.15	9	7,218	0.12%
2019/05/15	5	25.10	0	0.00	25.15	5	7,172	0.07%
2019/05/14	5	23.60	15	24.87	25.40	-10	7,135	-0.14%
2019/05/13	17	24.82	0	0.00	24.60	17	7,082	0.24%
2019/05/10	2	25.70	6	25.98	25.80	-4	7,016	-0.06%
2019/05/09	8	25.53	7	26.31	25.50	1	6,963	0.01%
2019/05/08	6	26.03	7	26.07	25.85	-1	6,837	-0.01%
2019/05/06	15	25.42	25	25.20	25.10	-10	6,729	-0.15%
2019/05/02	0	0.00	7	26.79	26.90	-7	6,587	-0.11%
2019/04/30	2	26.15	2	26.10	26.35	0	6,495	0.00%
2019/04/29	11	25.30	13	25.65	26.10	-2	6,346	-0.03%
2019/04/26	6	26.22	0	0.00	26.05	6	6,276	0.10%
2019/04/25	1	26.60	0	0.00	26.65	1	6,224	0.02%
2019/04/24	1	26.35	1	26.80	26.35	0	6,188	0.00%
2019/04/23	7	26.51	0	0.00	26.70	7	6,127	0.11%
2019/04/22	3	26.85	10	27.00	26.75	-7	6,034	-0.12%
2019/04/19	20	27.08	27	26.79	26.60	-7	5,962	-0.12%
2019/04/18	28	27.41	6	27.25	26.50	22	5,862	0.38%
2019/04/17	5	26.85	12	27.38	27.15	-7	5,470	-0.13%
2019/04/16	21	26.71	9	27.23	27.25	12	5,273	0.23%
2019/04/15	2	25.78	9	26.05	26.30	-7	4,875	-0.14%
2019/04/12	1	25.45	0	0.00	25.10	1	4,717	0.02%
2019/04/11	8	25.62	2	26.00	25.30	6	4,638	0.13%
2019/04/10	15	25.70	1	25.70	26.20	14	4,488	0.31%
2019/04/08	4	26.13	0	0.00	25.80	4	4,349	0.09%
2019/04/03	1	26.30	4	26.16	26.25	-3	4,181	-0.07%
2019/04/02	13	25.33	38	25.25	26.15	-25	3,897	-0.64%
2019/04/01	12	24.06	26	24.12	23.80	-14	3,367	-0.42%
2019/03/29	3	23.35	2	23.50	23.45	1	3,104	0.03%
2019/03/28	7	23.05	1	22.85	23.00	6	2,921	0.21%
2019/03/27	0	0.00	1	23.35	23.35	-1	2,827	-0.04%
2019/03/26	0	0.00	3	23.30	23.45	-3	2,722	-0.11%
2019/03/25	1	22.30	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	3.3	22.91	23.05	-3.3	2,549	-0.13%
2019/03/21	0	0.00	5	22.40	22.45	-5	2,431	-0.21%
2019/03/20	8	22.81	1	22.70	22.65	7	2,409	0.29%
2019/03/19	5	22.50	2	22.50	22.50	3	2,304	0.13%
2019/03/18	1	22.80	5	23.00	22.80	-4	2,246	-0.18%
2019/03/15	3	22.77	3	22.75	22.55	0	2,171	0.00%
2019/03/14	0	0.00	5	21.75	21.60	-5	1,992	-0.25%
2019/03/13	5	21.60	0	0.00	21.65	5	1,992	0.25%
2019/03/12	0	0.00	10	21.75	21.80	-10	1,990	-0.50%
2019/03/08	1	21.30	0	0.00	21.80	1	2,002	0.05%
2019/03/07	6	21.35	0	0.00	21.30	6	1,997	0.30%
2019/03/04	5	21.90	0	0.00	21.95	5	1,975	0.25%
2019/02/27	1	22.05	18	21.99	22.05	-17	1,944	-0.87%
2019/02/26	0	0.00	3	21.48	21.95	-3	1,769	-0.17%
2019/02/22	11	21.16	1	21.20	21.30	10	1,680	0.60%
2019/02/21	45	21.79	77	21.78	21.75	-32	1,632	-1.96%
2019/02/20	1	20.15	5	20.40	20.70	-4	1,378	-0.29%
2019/02/19	0	0.00	4	20.35	20.20	-4	1,347	-0.30%
2019/02/18	0	0.00	20	20.26	20.20	-20	1,390	-1.44%
2019/02/14	1	19.70	0	0.00	19.70	1	1,378	0.07%
2019/02/13	0	0.00	2	19.65	19.75	-2	1,386	-0.14%
2019/02/12	30	19.40	7	19.69	19.65	23	1,372	1.68%
2019/02/11	1	19.10	1	19.20	19.15	0	1,350	0.00%
2019/01/30	0	0.00	10	19.10	19.05	-10	1,349	-0.74%
2019/01/29	0	0.00	1	19.20	19.20	-1	1,352	-0.07%
2019/01/25	10	19.02	0	0.00	19.10	10	1,392	0.72%
2019/01/23	0	0.00	5	18.95	18.95	-5	1,470	-0.34%
2019/01/16	1	19.15	0	0.00	19.05	1	1,525	0.07%
2019/01/15	8	18.98	0	0.00	18.90	8	1,525	0.52%
2019/01/10	0	0.00	1	19.35	19.25	-1	1,600	-0.06%
2019/01/07	5	19.21	2	19.15	19.20	3	1,614	0.19%
2019/01/04	4	18.63	0	0.00	18.75	4	1,647	0.24%
2019/01/03	6	19.40	0	0.00	19.15	6	1,682	0.36%
2019/01/02	5	19.65	0	0.00	19.30	5	1,691	0.30%
2018/12/28	0	0.00	5	19.90	19.85	-5	1,698	-0.29%
2018/12/27	0	0.00	5	20.30	20.05	-5	1,730	-0.29%
2018/12/26	1	20.30	0	0.00	20.00	1	1,730	0.06%
2018/12/25	5	20.50	0	0.00	20.40	5	1,719	0.29%
2018/12/24	3	20.25	4	20.81	21.00	-1	1,691	-0.06%
2018/12/22	1	20.10	5	20.30	20.10	-4	1,618	-0.25%
2018/12/21	0	0.00	1	19.15	19.60	-1	1,547	-0.06%
2018/12/18	0	19.45	0	0.00	19.45	0	1,724	0.00%
2018/12/14	0	0.00	10	19.85	20.00	-10	1,741	-0.57%
2018/12/11	1	19.60	0	0.00	19.70	1	1,815	0.06%
2018/12/10	7	19.51	0	0.00	19.50	7	1,842	0.38%
2018/12/06	5	19.70	0	0.00	19.50	5	1,856	0.27%
2018/12/05	12	20.12	0.2	20.40	20.40	11.8	1,889	0.63%
2018/12/04	2	20.68	0	0.00	20.55	2	1,913	0.10%
2018/12/03	0	0.00	10	20.55	20.70	-10	1,925	-0.52%
2018/11/28	0	0.00	10	19.80	20.00	-10	1,964	-0.51%
2018/11/26	5	19.40	0	0.00	19.15	5	2,351	0.21%
2018/11/23	5	19.10	0	0.00	19.00	5	2,397	0.21%
2018/11/21	10	19.13	0	0.00	19.25	10	2,490	0.40%
2018/11/20	5	19.40	0	0.00	19.55	5	2,506	0.20%
2018/11/19	0	0.00	5	19.60	19.40	-5	2,504	-0.20%
2018/11/16	0	0.00	5	19.55	19.45	-5	2,506	-0.20%
2018/11/15	0	0.00	5	19.30	19.35	-5	2,494	-0.20%
2018/11/14	0	0.00	1	19.20	19.00	-1	2,440	-0.04%
2018/11/13	0	0.00	5	18.57	18.70	-5	2,407	-0.21%
2018/11/08	5	18.25	10	18.20	18.15	-5	2,384	-0.21%
2018/11/06	1	18.35	0	0.00	17.75	1	2,406	0.04%
2018/11/02	2	18.38	0	0.00	18.50	2	2,399	0.08%
2018/11/01	33	17.85	34	18.33	18.40	-1	2,368	-0.04%
2018/10/29	1	16.80	0	0.00	16.75	1	2,365	0.04%
2018/10/19	1	18.00	0	0.00	18.40	1	2,345	0.04%
2018/10/18	5	18.45	0	0.00	18.45	5	2,328	0.21%
2018/10/17	0	0.00	1	18.20	18.30	-1	2,268	-0.04%
2018/10/15	5	17.85	0	0.00	17.85	5	2,250	0.22%
2018/10/11	0	0.00	5	18.00	17.95	-5	2,222	-0.22%
2018/10/09	0	0.00	15	19.95	19.90	-15	2,176	-0.69%
2018/10/08	0.1	20.00	0	0.00	20.00	0.1	2,208	0.00%
2018/10/04	5	21.00	0	0.00	20.85	5	2,177	0.23%
2018/10/03	0	0.00	5	21.30	21.25	-5	2,167	-0.23%
2018/10/02	0	0.00	1	22.00	21.60	-1	2,157	-0.05%
2018/09/27	6	21.71	0	0.00	21.90	6	2,126	0.28%
2018/09/26	44	22.34	34	22.51	22.00	10	2,109	0.47%
2018/09/25	0.1	21.45	0	0.00	21.45	0.1	1,950	0.01%
2018/09/18	5	22.10	1	21.90	21.70	4	1,913	0.21%
2018/09/17	0	0.00	10	22.33	22.45	-10	1,895	-0.53%
2018/09/14	0	0.00	1	21.75	22.15	-1	1,863	-0.05%
2018/09/12	1	21.60	0	0.00	21.60	1	1,947	0.05%
2018/09/11	2	21.33	0	0.00	22.00	2	1,944	0.10%
2018/09/07	11	21.32	0	0.00	21.20	11	1,892	0.58%
2018/09/06	0	0.00	3	22.10	22.10	-3	1,862	-0.16%
2018/09/04	0	0.00	5	22.55	22.60	-5	1,981	-0.25%
2018/08/31	0	0.00	9	22.11	22.60	-9	1,925	-0.47%
2018/08/30	0	0.00	10	21.20	21.45	-10	1,669	-0.60%
2018/08/29	0	0.00	4	21.06	21.00	-4	1,641	-0.24%
2018/08/28	2	21.30	0	0.00	21.50	2	1,652	0.12%
2018/08/27	3	20.95	0	0.00	21.25	3	1,611	0.19%
2018/08/24	0.1	20.65	0	0.00	20.65	0.1	1,640	0.00%
2018/08/22	0	0.00	1	20.45	20.45	-1	1,879	-0.05%
2018/08/10	0	0.00	2	21.20	20.90	-2	2,010	-0.10%
2018/08/08	0	0.00	2	21.55	21.40	-2	2,054	-0.10%
2018/08/07	0	0.00	20	21.35	21.35	-20	2,059	-0.97%
2018/08/06	20	21.60	0	0.00	21.60	20	2,067	0.97%
2018/08/03	4	21.50	0	0.00	21.70	4	2,061	0.19%
2018/07/30	0	0.00	20	20.84	20.80	-20	2,013	-0.99%
2018/07/26	0	0.00	3	20.95	21.05	-3	2,022	-0.15%
2018/07/19	7	20.86	0	0.00	20.90	7	2,082	0.34%
2018/07/13	5	21.60	4	21.58	21.75	1	2,079	0.05%
2018/07/04	0	0.00	0.1	20.70	20.70	-0.1	2,087	-0.01%
2018/07/03	0	0.00	4	20.75	20.75	-4	2,077	-0.19%
2018/06/26	1	21.60	0	0.00	21.45	1	2,119	0.05%
2018/06/22	0	0.00	2	22.55	22.35	-2	2,116	-0.09%
2018/06/20	0	0.00	3	22.42	22.80	-3	2,026	-0.15%
2018/06/13	5	22.85	0	0.00	22.75	5	1,990	0.25%
2018/06/12	52	23.80	21	24.20	23.30	31	1,974	1.57%
2018/06/11	2	23.30	14	22.53	23.30	-12	1,823	-0.66%
2018/06/08	3	23.13	0	0.00	22.45	3	1,753	0.17%
2018/06/07	8	22.93	0	0.00	23.00	8	1,798	0.44%
2018/06/06	0	0.00	6	22.94	22.85	-6	1,765	-0.34%
2018/06/05	5	22.96	0	0.00	22.75	5	1,798	0.28%
2018/06/04	7	22.66	0	0.00	22.65	7	1,763	0.40%
2018/06/01	2	22.85	0	0.00	22.70	2	1,755	0.11%
2018/05/31	2	22.75	19	22.84	23.35	-17	1,708	-0.99%
2018/05/22	0	0.00	1	21.45	21.30	-1	1,455	-0.07%
2018/05/21	3	21.65	0	0.00	21.80	3	1,454	0.21%
2018/05/17	5	20.75	0	0.00	20.75	5	1,441	0.35%
2018/05/02	2	20.18	2	20.50	19.95	0	1,751	0.00%
2018/04/30	1	19.30	0	0.00	19.30	1	1,747	0.06%
2018/04/27	0	0.00	0	19.15	19.15	0	1,768	0.00%
2018/04/26	3	19.50	0	0.00	18.85	3	1,790	0.17%
2018/04/24	1	19.50	0	0.00	18.90	1	1,876	0.05%
2018/04/11	0	21.15	0	0.00	21.15	0	2,301	0.00%
2018/04/09	0	0.00	68	20.90	20.95	-68	2,400	-2.83%
2018/04/02	5	21.95	0	0.00	21.70	5	2,400	0.21%
2018/03/23	0	0.00	5	21.75	21.95	-5	2,531	-0.20%
2018/03/16	0	0.00	0.5	22.80	22.80	-0.5	2,906	-0.02%
2018/03/15	5	23.05	2	23.00	23.05	3	2,925	0.10%
2018/03/14	0	0.00	7	23.09	23.10	-7	2,977	-0.24%
2018/03/13	8	23.48	0	0.00	23.30	8	3,014	0.27%
2018/03/06	0	0.00	12	22.20	22.30	-12	3,345	-0.36%
2018/02/26	2	22.45	0	0.00	22.40	2	4,667	0.04%
2018/02/12	12	21.10	0	0.00	21.10	12	4,968	0.24%
2018/02/09	5	20.30	10	20.47	20.80	-5	5,103	-0.10%
2018/02/07	1	22.50	0	0.00	22.50	1	5,137	0.02%
2018/02/06	6	22.70	0	0.00	22.10	6	5,147	0.12%
2018/02/05	1	24.20	0	0.00	24.50	1	5,062	0.02%
2018/02/02	2	25.25	1	25.30	25.20	1	5,087	0.02%
2018/01/24	0	0.00	1	25.50	25.60	-1	5,532	-0.02%
2018/01/22	0	0.00	10	25.65	25.80	-10	5,977	-0.17%
2018/01/19	2	26.10	1	26.00	25.65	1	6,008	0.02%
2018/01/17	4	26.50	51	26.80	26.35	-47	5,961	-0.79%
2018/01/16	60	26.60	0	0.00	26.20	60	5,828	1.03%
2018/01/11	0	0.00	1	25.50	25.45	-1	5,813	-0.02%
2018/01/05	0	0.00	1	26.15	26.00	-1	5,780	-0.02%