廣宇 (2328)-合庫-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
34.75
漲跌
▼0.70
漲幅
-1.97%
成交量
3,108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

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－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/15	2	34.98	0	0.00	34.75	2	4,565	0.04%
2024/05/14	2	35.75	0	0.00	35.45	2	4,549	0.04%
2024/05/13	0	0.00	2	35.30	35.45	-2	4,513	-0.04%
2024/05/10	5	35.42	1	35.40	35.30	4	4,491	0.09%
2024/05/09	2	36.00	1	36.10	35.65	1	4,461	0.02%
2024/05/08	20	36.30	11	36.21	36.30	9	4,386	0.21%
2024/05/07	2	35.48	0	0.00	35.15	2	4,186	0.05%
2024/05/06	2	35.98	1	36.10	36.05	1	4,090	0.02%
2024/04/30	2	34.75	12	34.53	34.30	-10	3,824	-0.26%
2024/04/24	0	0.00	1	33.90	34.05	-1	3,751	-0.03%
2024/04/19	0	0.00	2	32.13	32.65	-2	3,715	-0.05%
2024/04/16	1	33.40	0	0.00	32.90	1	3,658	0.03%
2024/04/15	2	34.00	0	0.00	34.00	2	3,609	0.06%
2024/04/12	1	34.70	2	34.70	34.50	-1	3,600	-0.03%
2024/04/11	0	0.00	9	34.49	34.55	-9	3,583	-0.25%
2024/04/10	0	0.00	1	35.05	35.15	-1	3,564	-0.03%
2024/04/09	1	35.00	0	0.00	34.95	1	3,535	0.03%
2024/04/08	6	34.95	16	34.88	35.10	-10	3,504	-0.29%
2024/04/03	3	35.40	4.5	35.42	35.50	-1.5	3,464	-0.04%
2024/04/02	3	35.78	4	35.86	36.10	-1	3,414	-0.03%
2024/04/01	6	36.38	4	36.00	35.75	2	3,350	0.06%
2024/03/29	23.5	36.82	4	36.66	36.20	19.5	3,217	0.61%
2024/03/28	43	37.84	19	38.29	38.25	24	2,879	0.83%
2024/03/27	8	35.21	8	34.71	35.15	0	1,874	0.00%
2024/03/26	0	0.00	10	33.20	33.25	-10	1,737	-0.58%
2024/03/22	1	34.10	3	34.22	34.25	-2	1,725	-0.12%
2024/03/19	6	33.93	1	34.20	34.10	5	1,652	0.30%
2024/03/18	5	33.54	4	33.50	33.70	1	1,591	0.06%
2024/03/15	30	34.04	18	34.02	34.10	12	1,551	0.77%
2024/03/14	1	32.85	0	0.00	32.75	1	1,379	0.07%
2024/03/13	0	0.00	10	32.60	32.80	-10	1,373	-0.73%
2024/03/12	20	33.18	5	33.48	33.50	15	1,314	1.14%
2024/03/11	0	0.00	1	31.00	31.50	-1	1,191	-0.08%
2024/03/08	3	30.50	0	0.00	30.45	3	1,169	0.26%
2024/03/07	0	0.00	2	32.20	32.20	-2	1,088	-0.18%
2024/03/05	2	32.85	0	0.00	32.90	2	1,091	0.18%
2024/02/29	1	33.35	0	0.00	32.80	1	1,073	0.09%
2024/02/20	2	32.95	0	0.00	32.75	2	1,052	0.19%
2024/02/15	0	0.00	2	32.28	32.15	-2	1,063	-0.19%
2024/02/02	0	0.00	1	33.30	33.30	-1	1,039	-0.10%
2024/01/31	1	33.20	0	0.00	33.15	1	1,047	0.10%
2024/01/30	1	33.80	0	0.00	33.65	1	1,044	0.10%
2024/01/29	1	33.85	0	0.00	33.80	1	1,048	0.10%
2024/01/25	0	0.00	4	33.80	33.70	-4	1,060	-0.38%
2024/01/17	0	0.00	5	33.10	32.90	-5	1,139	-0.44%
2024/01/12	6	34.05	0	0.00	33.85	6	1,156	0.52%
2024/01/11	0	0.00	12	33.83	34.00	-12	1,194	-1.00%
2024/01/10	4	33.70	1	33.55	33.55	3	1,255	0.24%
2024/01/05	5	34.55	0	0.00	34.50	5	1,260	0.40%
2024/01/04	2	34.50	2	34.75	34.50	0	1,269	0.00%
2024/01/03	1	34.90	0	0.00	34.95	1	1,263	0.08%
2024/01/02	1	35.70	0	0.00	35.35	1	1,257	0.08%
2023/12/29	0	0.00	1	35.65	35.45	-1	1,251	-0.08%
2023/12/28	0	0.00	2	35.30	35.30	-2	1,241	-0.16%
2023/12/19	1	35.10	0	0.00	34.70	1	1,227	0.08%
2023/12/18	2	35.55	0	0.00	35.40	2	1,222	0.16%
2023/12/15	0.1	35.30	0	0.00	35.35	0.1	1,217	0.01%
2023/12/14	0	0.00	1	35.15	35.20	-1	1,251	-0.08%
2023/12/12	0	0.00	1	34.60	34.70	-1	1,248	-0.08%
2023/12/11	1	34.65	0	0.00	34.55	1	1,254	0.08%
2023/12/08	0	0.00	1	35.10	35.00	-1	1,254	-0.08%
2023/12/06	10	35.15	0	0.00	35.10	10	1,267	0.79%
2023/11/30	0	0.00	1	35.65	35.80	-1	1,377	-0.07%
2023/11/28	0	0.00	10	35.35	35.45	-10	1,381	-0.72%
2023/11/23	11	35.57	0	0.00	35.60	11	1,439	0.76%
2023/11/22	1	35.40	0	0.00	35.40	1	1,454	0.07%
2023/11/21	0	0.00	10	35.50	35.35	-10	1,479	-0.68%
2023/11/15	0	0.00	2	35.08	34.85	-2	1,545	-0.13%
2023/11/14	2	34.60	0	0.00	34.60	2	1,553	0.13%
2023/11/13	0	0.00	1	34.35	34.30	-1	1,573	-0.06%
2023/11/10	0	0.00	3	34.20	34.00	-3	1,611	-0.19%
2023/11/06	0	0.00	1	34.85	35.00	-1	1,807	-0.06%
2023/11/03	0	0.00	1	34.60	34.60	-1	1,831	-0.05%
2023/11/02	1	34.55	0	0.00	34.60	1	1,852	0.05%
2023/11/01	6	33.94	0	0.00	33.95	6	1,876	0.32%
2023/10/30	12	34.37	0	0.00	33.85	12	1,961	0.61%
2023/10/26	4	34.65	0	0.00	34.50	4	2,086	0.19%
2023/10/25	1	35.50	0	0.00	35.20	1	2,129	0.05%
2023/10/24	2	34.40	0	0.00	34.90	2	2,158	0.09%
2023/10/20	1	34.55	0	0.00	35.00	1	2,457	0.04%
2023/10/18	0	0.00	5	36.30	36.25	-5	2,602	-0.19%
2023/10/17	1	37.00	0	0.00	36.75	1	2,628	0.04%
2023/10/13	1	36.95	1	37.30	37.20	0	3,110	0.00%
2023/10/12	1	36.80	0	0.00	36.95	1	3,412	0.03%
2023/10/11	0	0.00	9	37.22	36.80	-9	3,951	-0.23%
2023/10/06	5	37.20	0	0.00	37.20	5	4,595	0.11%
2023/10/04	0	0.00	20	36.80	36.85	-20	5,273	-0.38%
2023/09/26	1	37.50	0	0.00	37.15	1	5,482	0.02%
2023/09/21	0	0.00	1	37.25	37.20	-1	5,544	-0.02%
2023/09/20	0	0.00	2	38.03	37.70	-2	5,549	-0.04%
2023/09/19	27	38.53	6	38.69	38.15	21	5,570	0.38%
2023/09/15	1	38.05	0	0.00	38.05	1	5,593	0.02%
2023/09/11	1	37.95	13	37.72	37.55	-12	5,720	-0.21%
2023/09/08	1	38.25	9	38.39	38.20	-8	5,757	-0.14%
2023/09/07	3	38.45	0	0.00	38.15	3	5,846	0.05%
2023/09/05	15	37.90	1	38.00	38.00	14	6,070	0.23%
2023/08/31	1	37.40	5	37.20	37.50	-4	6,324	-0.06%
2023/08/30	1	37.30	0	0.00	37.15	1	6,446	0.02%
2023/08/29	0	0.00	5	36.60	36.75	-5	6,707	-0.07%
2023/08/28	0	0.00	1	37.10	37.00	-1	7,141	-0.01%
2023/08/25	0	0.00	5	37.30	37.20	-5	7,503	-0.07%
2023/08/24	12.1	38.96	1	39.00	39.10	11.1	7,541	0.15%
2023/08/23	2	38.35	0	0.00	38.50	2	7,620	0.03%
2023/08/22	1	38.55	0	0.00	38.20	1	7,653	0.01%
2023/08/21	2	38.73	0	0.00	38.60	2	7,691	0.03%
2023/08/15	1	38.50	11	38.84	38.75	-10	7,918	-0.13%
2023/08/14	1	38.50	0	0.00	38.75	1	7,887	0.01%
2023/08/11	6.3	39.74	18	39.49	39.05	-11.7	7,864	-0.15%
2023/08/10	11	39.74	12	39.55	39.50	-1	7,833	-0.01%
2023/08/09	3	41.05	10	40.85	40.85	-7	7,749	-0.09%
2023/08/08	10	41.20	0	0.00	41.25	10	7,732	0.13%
2023/08/07	10	41.15	0	0.00	41.30	10	7,731	0.13%
2023/08/02	3	40.37	15	40.23	40.30	-12	7,705	-0.16%
2023/08/01	2	41.65	0	0.00	41.10	2	7,623	0.03%
2023/07/31	2	42.60	2	42.20	41.55	0	7,579	0.00%
2023/07/27	1	42.00	0	0.00	42.10	1	7,439	0.01%
2023/07/26	2.3	42.10	3	41.80	41.80	-0.8	7,416	-0.01%
2023/07/25	35	42.41	7.3	43.08	42.85	27.8	7,334	0.38%
2023/07/24	3.3	41.47	6	41.15	41.50	-2.8	7,186	-0.04%
2023/07/21	16	41.56	5	42.05	41.70	11	7,097	0.15%
2023/07/20	16	42.17	20	42.06	42.05	-4	7,057	-0.06%
2023/07/19	23.2	42.11	7	42.25	42.25	16.2	6,992	0.23%
2023/07/18	16	43.82	14	43.93	43.40	2	6,899	0.03%
2023/07/17	96	44.64	14	45.14	43.85	82	6,657	1.23%
2023/07/14	35	43.46	106	44.24	45.25	-71	6,534	-1.09%	大賣/
2023/07/13	125	44.20	137	44.63	43.60	-12	6,009	-0.20%	大買/大賣/
2023/07/12	44	42.93	23.2	43.23	43.20	20.8	5,372	0.39%
2023/07/11	7	41.00	16	41.71	41.80	-9	4,898	-0.18%
2023/07/10	5	40.30	1	40.20	40.20	4	4,779	0.08%
2023/07/07	7	40.05	0	0.00	40.00	7	4,765	0.15%
2023/07/06	21	39.93	22	39.53	39.40	-1	4,720	-0.02%
2023/07/05	0	0.00	7	40.35	40.30	-7	4,691	-0.15%
2023/07/04	5	40.15	5	40.15	40.15	0	4,653	0.00%
2023/07/03	0	0.00	20	40.16	40.10	-20	4,646	-0.43%
2023/06/29	4	39.95	4	39.59	39.55	0	4,634	0.00%
2023/06/28	3	39.83	2	39.70	39.65	1	4,703	0.02%
2023/06/27	10	39.85	0	0.00	39.75	10	4,702	0.21%
2023/06/26	11	39.80	0	0.00	40.60	11	4,712	0.23%
2023/06/21	5	40.48	12	40.20	40.20	-7	4,721	-0.15%
2023/06/20	3	40.17	0	0.00	40.10	3	4,704	0.06%
2023/06/19	5	41.17	3	40.75	40.75	2	4,676	0.04%
2023/06/16	14	40.86	1	40.95	40.70	13	4,672	0.28%
2023/06/15	5	40.95	4	40.85	41.35	1	4,630	0.02%
2023/06/14	1	41.15	42	41.20	41.00	-41	4,588	-0.89%
2023/06/13	8	41.90	6	41.49	41.45	2	4,573	0.04%
2023/06/12	3	41.10	7	41.48	41.45	-4	4,481	-0.09%
2023/06/09	4	40.51	7	40.66	40.75	-3	4,355	-0.07%
2023/06/08	20	41.33	30	41.25	41.75	-10	4,263	-0.23%
2023/06/07	20.1	41.94	15	41.82	41.95	5.1	4,236	0.12%
2023/06/06	11	41.39	11	41.38	41.50	0	4,228	0.00%
2023/06/05	6	42.16	5	43.00	42.05	1	4,259	0.02%
2023/06/02	29	42.55	8	42.74	42.50	21	4,197	0.50%
2023/06/01	40	42.71	21.2	42.72	43.00	18.8	3,960	0.47%
2023/05/31	25	41.11	27	40.68	40.85	-2	3,515	-0.06%
2023/05/30	0	0.00	4	39.66	39.60	-4	3,170	-0.13%
2023/05/29	1	39.85	11	39.80	39.40	-10	3,186	-0.31%
2023/05/26	8	38.81	1	38.75	38.35	7	3,077	0.23%
2023/05/25	5	38.83	7	39.04	38.90	-2	3,052	-0.07%
2023/05/24	7	38.69	3	38.67	38.85	4	3,029	0.13%
2023/05/23	1	38.20	2	38.58	38.20	-1	2,914	-0.03%
2023/05/17	0	0.00	1	37.30	37.20	-1	2,974	-0.03%
2023/05/03	1	37.45	0	0.00	37.45	1	3,548	0.03%
2023/04/28	1	37.70	0	0.00	37.60	1	3,683	0.03%
2023/04/27	2	37.78	1	37.85	37.70	1	3,673	0.03%
2023/04/21	5	37.79	12	37.45	37.45	-7	3,564	-0.20%
2023/04/20	6	38.81	3	38.90	38.50	3	3,500	0.09%
2023/04/19	24	39.71	6	39.69	39.15	18	3,480	0.52%
2023/04/18	5	39.30	0	0.00	39.00	5	3,314	0.15%
2023/04/17	0	0.00	2	39.45	39.30	-2	3,323	-0.06%
2023/04/14	1	39.25	0	0.00	39.15	1	3,351	0.03%
2023/04/13	2	39.35	0	0.00	39.00	2	3,336	0.06%
2023/04/07	2	39.05	0	0.00	39.00	2	3,330	0.06%
2023/04/06	20	39.35	1	39.70	39.25	19	3,325	0.57%
2023/03/31	0	0.00	9	39.16	39.25	-9	3,322	-0.27%
2023/03/30	5	39.05	2	39.00	38.90	3	3,334	0.09%
2023/03/29	0	0.00	2	39.60	39.20	-2	3,353	-0.06%
2023/03/27	0	0.00	4	39.33	38.80	-4	3,371	-0.12%
2023/03/24	0	0.00	2	38.55	39.05	-2	3,354	-0.06%
2023/03/23	0	0.00	5	38.05	38.05	-5	3,342	-0.15%
2023/03/22	2	38.40	0	0.00	38.35	2	3,383	0.06%
2023/03/20	0	0.00	1	38.00	37.80	-1	3,511	-0.03%
2023/03/15	7	37.67	0	0.00	37.60	7	4,163	0.17%
2023/03/14	2	37.40	0	0.00	37.55	2	4,477	0.04%
2023/03/10	9	38.82	20	38.50	38.50	-11	5,921	-0.19%
2023/03/09	4.2	39.98	7	39.91	39.45	-2.8	5,897	-0.05%
2023/03/08	1	40.40	1.2	40.23	40.40	-0.2	5,843	0.00%
2023/03/01	0	0.00	30	39.55	39.55	-30	5,660	-0.53%
2023/02/24	0	0.00	28	38.55	38.50	-28	5,568	-0.50%
2023/02/22	0	0.00	22	38.50	38.45	-22	5,540	-0.40%
2023/02/21	0	0.00	10	39.25	39.20	-10	5,517	-0.18%
2023/02/20	10	39.73	0	0.00	39.65	10	5,496	0.18%
2023/02/17	9	39.30	0	0.00	39.45	9	5,457	0.16%
2023/02/16	0	0.00	3	39.72	39.65	-3	5,467	-0.05%
2023/02/15	18	39.09	0	0.00	39.20	18	5,399	0.33%
2023/02/14	0	0.00	1	38.85	38.70	-1	5,318	-0.02%
2023/02/13	2	38.65	1	38.95	38.60	1	5,329	0.02%
2023/02/10	2	39.35	0	0.00	39.15	2	5,303	0.04%
2023/02/09	10	38.85	0	0.00	38.55	10	5,172	0.19%
2023/02/08	2	38.60	10	38.65	38.90	-8	5,155	-0.16%
2023/02/07	9.2	39.23	1	39.05	39.15	8.2	5,094	0.16%
2023/02/06	6	39.82	12.2	39.78	39.85	-6.2	5,039	-0.12%
2023/02/02	11	39.45	0	0.00	39.15	11	4,833	0.23%
2023/02/01	10	38.78	10	39.00	39.05	0	4,801	0.00%
2023/01/31	20	38.43	7.2	38.49	38.55	12.8	4,738	0.27%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/17	0	0.00	1	36.10	36.00	-1	4,697	-0.02%
2023/01/12	2	36.73	0	0.00	36.50	2	4,740	0.04%
2023/01/10	1	37.35	0	0.00	37.25	1	4,767	0.02%
2023/01/09	1	37.25	0	0.00	37.45	1	4,774	0.02%
2023/01/06	0	0.00	11	38.58	38.80	-11	4,721	-0.23%
2023/01/05	1	39.05	0	0.00	38.05	1	4,724	0.02%
2023/01/04	4	38.60	1	38.80	38.75	3	4,697	0.06%
2022/12/28	1	38.05	1	38.05	37.45	0	4,667	0.00%
2022/12/27	1	38.65	1	38.60	38.65	0	4,639	0.00%
2022/12/26	0	0.00	1	37.95	37.95	-1	4,620	-0.02%
2022/12/23	1.2	37.57	0	0.00	37.65	1.2	4,629	0.02%
2022/12/22	0	0.00	1	38.50	38.30	-1	4,640	-0.02%
2022/12/20	3	37.98	25	37.56	37.55	-22	4,598	-0.48%
2022/12/19	6	38.67	1	39.05	38.40	5	4,550	0.11%
2022/12/16	0	0.00	42	38.00	38.05	-42	4,502	-0.93%
2022/12/13	42	38.77	20	38.55	38.30	22	4,379	0.50%
2022/12/12	1	39.00	1.1	39.36	39.50	-0.1	4,315	0.00%
2022/12/09	1	39.50	0	0.00	38.75	1	4,220	0.02%
2022/12/08	19	39.47	12	39.31	39.15	7	4,114	0.17%
2022/12/07	59.3	39.85	27	38.97	38.50	32.3	3,854	0.84%
2022/12/06	15	40.82	37	40.57	40.75	-22	3,507	-0.63%
2022/12/05	115	40.98	112.1	40.85	41.15	2.9	3,187	0.09%	大買/大賣/
2022/12/02	10	39.54	4.2	39.35	39.75	5.8	2,169	0.27%
2022/12/01	0	0.00	1	35.70	36.15	-1	1,683	-0.06%
2022/11/29	11	35.70	1	35.00	35.65	10	1,686	0.59%
2022/11/21	1	34.05	0	0.00	34.10	1	1,727	0.06%
2022/11/14	0	0.00	2	33.83	34.20	-2	1,694	-0.12%
2022/11/11	10	33.90	8	33.10	33.05	2	1,672	0.12%
2022/11/10	0	0.00	8	33.28	33.10	-8	1,715	-0.47%
2022/11/09	1	33.30	0	0.00	33.30	1	1,724	0.06%
2022/11/08	0	0.00	9	33.00	32.75	-9	1,710	-0.53%
2022/11/03	1	32.20	0	0.00	32.25	1	1,731	0.06%
2022/10/31	17	31.90	0	0.00	31.85	17	1,731	0.98%
2022/10/26	0	0.00	1	32.20	32.15	-1	1,720	-0.06%
2022/10/25	2	33.00	15	32.98	32.65	-13	1,701	-0.76%
2022/10/20	5	31.50	0	0.00	31.40	5	1,588	0.31%
2022/10/19	0	0.00	1	33.20	32.25	-1	1,571	-0.06%
2022/10/18	11	33.13	0	0.00	33.10	11	1,563	0.70%
2022/10/17	1	33.85	10	33.50	33.95	-9	1,550	-0.58%
2022/10/14	0	0.00	2	33.25	33.50	-2	1,552	-0.13%
2022/10/13	1	33.15	0	0.00	31.60	1	1,544	0.06%
2022/10/06	2	34.15	0	0.00	34.25	2	1,565	0.13%
2022/10/05	0	0.00	4	33.75	33.65	-4	1,581	-0.25%
2022/09/30	1	31.35	2	31.63	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	2	31.63	32.15	-2	1,648	-0.12%
2022/09/28	1	30.80	3	31.90	30.20	-2	1,632	-0.12%
2022/09/26	3	32.85	0	0.00	31.60	3	1,652	0.18%
2022/09/23	1	33.60	1	34.40	33.60	0	1,689	0.00%
2022/09/22	2	33.33	2	34.10	34.05	0	1,720	0.00%
2022/09/19	2	33.95	0	0.00	33.75	2	1,810	0.11%
2022/09/13	2	34.98	0	0.00	35.00	2	1,959	0.10%
2022/09/12	0	0.00	2	35.18	35.05	-2	2,033	-0.10%
2022/09/07	1	33.80	0	0.00	33.65	1	2,297	0.04%
2022/09/05	1	35.50	0	0.00	35.20	1	2,363	0.04%
2022/09/02	0	0.00	2	35.93	36.25	-2	2,359	-0.08%
2022/09/01	0	0.00	2	35.53	34.90	-2	2,349	-0.09%
2022/08/30	1	34.30	0	0.00	34.45	1	2,478	0.04%
2022/08/29	2	35.40	0	0.00	35.15	2	2,510	0.08%
2022/08/24	1	35.35	0	0.00	35.35	1	2,829	0.04%
2022/08/23	2	35.63	3	35.33	35.60	-1	3,047	-0.03%
2022/08/22	0	0.00	9	35.56	35.45	-9	3,241	-0.28%
2022/08/19	7	36.00	0	0.00	35.90	7	3,442	0.20%
2022/08/18	6	35.83	1	36.10	36.15	5	3,844	0.13%
2022/08/17	3	36.30	1	36.30	36.30	2	4,194	0.05%
2022/08/15	4	35.96	0	0.00	36.00	4	4,221	0.09%
2022/08/12	2	35.80	0	0.00	35.80	2	4,232	0.05%
2022/08/11	0	0.00	2	35.40	35.45	-2	4,226	-0.05%
2022/08/09	4	34.45	0	0.00	34.65	4	4,233	0.09%
2022/08/08	0	0.00	2	34.30	34.65	-2	4,242	-0.05%
2022/08/05	0	0.00	1	34.60	34.75	-1	4,300	-0.02%
2022/08/02	6	34.63	0	0.00	34.35	6	4,336	0.14%
2022/08/01	0	0.00	2	35.40	35.40	-2	4,336	-0.05%
2022/07/28	1	35.05	1	35.60	34.85	0	4,361	0.00%
2022/07/27	1	35.15	6	34.83	35.30	-5	4,429	-0.11%
2022/07/26	1	34.70	0	0.00	34.65	1	4,425	0.02%
2022/07/25	0	0.00	9	34.91	35.35	-9	4,432	-0.20%
2022/07/22	2	34.88	1	35.05	34.90	1	4,431	0.02%
2022/07/21	1	34.90	0	0.00	35.00	1	4,467	0.02%
2022/07/20	2	34.45	0	0.00	34.45	2	4,489	0.04%
2022/07/19	4	33.98	0	0.00	34.10	4	4,510	0.09%
2022/07/18	1	34.10	0	0.00	34.05	1	4,521	0.02%
2022/07/15	0	0.00	2	33.60	33.80	-2	4,532	-0.04%
2022/07/14	4	32.33	2	33.35	33.45	2	4,564	0.04%
2022/07/12	1	32.60	0	0.00	30.80	1	4,515	0.02%
2022/07/08	0	0.00	15	33.96	34.00	-15	4,545	-0.33%
2022/07/07	1	33.50	3	33.72	33.75	-2	4,545	-0.04%
2022/07/06	1	34.15	2	33.88	33.05	-1	4,568	-0.02%
2022/07/05	1	33.65	2	34.18	34.30	-1	4,623	-0.02%
2022/07/04	1	34.00	2	34.48	33.75	-1	4,639	-0.02%
2022/07/01	4	35.78	10	36.49	34.65	-6	4,744	-0.13%
2022/06/30	3	37.63	0	0.00	37.20	3	4,780	0.06%
2022/06/28	1	38.55	0	0.00	38.20	1	5,380	0.02%
2022/06/27	4	38.70	6	38.53	38.70	-2	5,913	-0.03%
2022/06/24	1	38.10	0	0.00	37.80	1	5,904	0.02%
2022/06/23	0	0.00	6	36.92	36.95	-6	5,864	-0.10%
2022/06/22	3	37.38	2	37.75	36.95	1	5,842	0.02%
2022/06/21	0	0.00	13	37.86	38.15	-13	5,820	-0.22%
2022/06/20	8	37.38	16	37.92	36.60	-8	5,786	-0.14%
2022/06/17	2	38.30	16	38.30	38.45	-14	5,710	-0.25%
2022/06/16	47	39.74	7	39.68	38.40	40	5,652	0.71%
2022/06/15	6	39.12	0	0.00	39.00	6	5,442	0.11%
2022/06/14	3	38.15	5	38.77	39.35	-2	5,403	-0.04%
2022/06/13	1	38.60	1	38.60	38.70	0	5,398	0.00%
2022/06/10	2	39.15	6	39.14	39.15	-4	5,382	-0.07%
2022/06/09	0	0.00	1	39.55	39.60	-1	5,343	-0.02%
2022/06/08	2	39.28	15	39.49	39.10	-13	5,262	-0.25%
2022/06/07	1	38.70	30	38.75	38.80	-29	5,177	-0.56%
2022/06/06	15	38.50	9	38.52	38.60	6	5,165	0.12%
2022/06/02	4	39.29	19	39.73	39.00	-15	5,185	-0.29%
2022/06/01	6	39.53	2	39.50	39.30	4	5,207	0.08%
2022/05/31	27	38.78	7	39.46	38.85	20	5,024	0.40%
2022/05/30	39	38.58	7	38.78	38.65	32	4,828	0.66%
2022/05/27	22	38.08	56	38.22	38.70	-34	4,657	-0.73%
2022/05/26	36	38.15	22	38.16	38.00	14	4,506	0.31%
2022/05/25	27	37.22	11	37.57	37.95	16	4,107	0.39%
2022/05/24	0	0.00	1	35.45	35.55	-1	3,777	-0.03%
2022/05/23	4	35.98	1	35.50	35.50	3	3,754	0.08%
2022/05/18	1	34.70	2	34.83	35.00	-1	3,771	-0.03%
2022/05/16	1	34.05	5	34.70	34.00	-4	3,808	-0.11%
2022/05/13	5	34.55	1	34.80	34.35	4	3,800	0.11%
2022/05/12	1	33.85	0	0.00	33.60	1	3,751	0.03%
2022/05/10	0	0.00	1	34.30	34.50	-1	3,738	-0.03%
2022/05/09	0	0.00	2	34.15	33.95	-2	3,744	-0.05%
2022/05/06	4	34.61	0	0.00	34.85	4	3,766	0.11%
2022/05/05	5	35.66	2	35.15	35.25	3	3,766	0.08%
2022/05/04	3	35.27	6	34.86	35.00	-3	3,750	-0.08%
2022/04/27	5	32.80	3	33.50	33.25	2	3,698	0.05%
2022/04/26	1	35.40	30	35.40	35.05	-29	3,657	-0.79%
2022/04/25	1	35.75	0	0.00	35.65	1	3,623	0.03%
2022/04/21	0	0.00	2	37.80	37.30	-2	3,602	-0.06%
2022/04/20	0	0.00	44	37.44	37.40	-44	3,588	-1.23%
2022/04/19	0	0.00	1	37.20	36.80	-1	3,573	-0.03%
2022/04/18	0	0.00	2	36.85	36.75	-2	3,607	-0.06%
2022/04/15	2	37.20	32	37.11	37.10	-30	3,618	-0.83%
2022/04/14	31	37.71	0	0.00	37.85	31	3,676	0.84%
2022/04/12	3	36.40	1	36.50	36.30	2	3,976	0.05%
2022/04/11	2	37.43	0	0.00	36.85	2	3,952	0.05%
2022/04/07	19	38.96	9	39.46	38.20	10	3,865	0.26%
2022/04/06	28.2	38.69	22	38.99	39.00	6.2	3,750	0.17%
2022/04/01	30	39.53	1	39.40	39.70	29	3,722	0.78%
2022/03/31	51	40.30	37	40.58	40.15	14	3,671	0.38%
2022/03/30	2	38.93	16.2	39.92	40.50	-14.2	3,133	-0.45%
2022/03/29	1	37.80	0	0.00	37.70	1	2,613	0.04%
2022/03/25	2	37.40	0	0.00	37.30	2	2,698	0.07%
2022/03/24	6	37.69	1	37.80	37.60	5	2,710	0.18%
2022/03/18	0	0.00	1	37.35	37.35	-1	2,982	-0.03%
2022/03/15	2	36.68	1	36.20	36.10	1	3,029	0.03%
2022/03/11	1	37.05	0	0.00	37.05	1	3,105	0.03%
2022/03/09	5	36.95	1	37.10	37.05	4	3,113	0.13%
2022/03/07	5	38.10	15	38.00	37.25	-10	3,097	-0.32%
2022/03/04	4	38.10	0	0.00	38.25	4	2,993	0.13%
2022/03/02	6	38.10	0	0.00	38.60	6	3,118	0.19%
2022/03/01	14	38.43	1	38.00	38.55	13	3,147	0.41%
2022/02/24	2	36.80	4	36.98	36.80	-2	3,208	-0.06%
2022/02/22	0	0.00	10	37.90	37.95	-10	3,336	-0.30%
2022/02/21	3	38.55	1	38.50	38.65	2	3,411	0.06%
2022/02/18	2	38.10	2	38.40	38.50	0	3,526	0.00%
2022/02/16	0	0.00	1	37.95	37.75	-1	3,559	-0.03%
2022/02/14	1	37.55	4	37.50	37.45	-3	3,699	-0.08%
2022/02/09	0	0.00	2	38.40	38.40	-2	3,947	-0.05%
2022/02/08	0	0.00	1	37.90	38.15	-1	4,042	-0.02%
2022/01/25	0	0.00	2	37.10	36.85	-2	4,851	-0.04%
2022/01/24	0	0.00	1	37.25	37.25	-1	5,058	-0.02%
2022/01/18	0	0.00	3	37.75	37.45	-3	5,633	-0.05%
2022/01/14	1	37.05	0	0.00	37.20	1	6,094	0.02%
2022/01/13	0	0.00	2	37.53	37.60	-2	6,259	-0.03%
2022/01/12	1	37.60	0	0.00	37.35	1	6,468	0.02%
2022/01/11	7.2	37.88	1	37.85	37.70	6.2	6,738	0.09%
2022/01/10	0	0.00	1	38.55	38.20	-1	7,299	-0.01%
2022/01/07	6	38.29	11	38.75	38.25	-5	8,094	-0.06%
2022/01/06	5	39.32	34	39.52	39.15	-29	8,194	-0.35%
2022/01/05	76	40.38	35	39.98	39.80	41	8,476	0.48%
2022/01/04	0	0.00	12	39.05	39.05	-12	8,757	-0.14%
2022/01/03	7	39.18	2	39.58	39.15	5	9,369	0.05%
2021/12/30	0	0.00	12	39.25	39.40	-12	9,568	-0.13%
2021/12/29	0	0.00	3	39.15	39.15	-3	9,840	-0.03%
2021/12/28	1	39.30	0	0.00	39.25	1	10,064	0.01%
2021/12/27	0	0.00	6	39.76	39.70	-6	10,142	-0.06%
2021/12/23	4	39.53	2	39.40	39.45	2	10,550	0.02%
2021/12/22	20	39.63	10	39.77	39.75	10	10,615	0.09%
2021/12/21	0	0.00	15	39.25	39.25	-15	10,540	-0.14%
2021/12/20	1	38.55	0	0.00	38.60	1	10,565	0.01%
2021/12/17	3	39.00	1	39.20	39.00	2	10,675	0.02%
2021/12/16	17	39.82	11	40.05	39.50	6	10,696	0.06%
2021/12/15	22	39.19	0	0.00	39.15	22	10,648	0.21%
2021/12/14	10	38.96	0	0.00	38.60	10	10,645	0.09%
2021/12/13	2	39.28	5	39.56	39.60	-3	10,673	-0.03%
2021/12/10	1	39.15	0	0.00	38.95	1	11,128	0.01%
2021/12/09	3	38.80	0	0.00	38.75	3	11,123	0.03%
2021/12/08	4	39.28	8	39.52	38.95	-4	11,132	-0.04%
2021/12/07	1	38.50	2	38.53	38.55	-1	11,065	-0.01%
2021/12/06	0	0.00	1	38.50	38.55	-1	11,061	-0.01%
2021/12/02	0	0.00	1	38.10	37.85	-1	11,114	-0.01%
2021/12/01	2	38.20	0	0.00	38.55	2	11,134	0.02%
2021/11/30	0	0.00	2	38.60	38.55	-2	11,173	-0.02%
2021/11/29	3	37.20	5	37.95	38.15	-2	11,193	-0.02%
2021/11/26	9	37.87	0	0.00	37.80	9	11,171	0.08%
2021/11/25	2	39.08	0	0.00	38.80	2	11,109	0.02%
2021/11/24	0	0.00	30	39.00	39.25	-30	11,078	-0.27%
2021/11/23	4	39.15	0	0.00	39.15	4	11,090	0.04%
2021/11/22	5	40.05	0	0.00	40.10	5	11,177	0.04%
2021/11/19	0	0.00	1	40.50	40.25	-1	11,227	-0.01%
2021/11/18	0	0.00	3	41.05	40.20	-3	11,365	-0.03%
2021/11/17	14	40.49	10	40.48	40.70	4	11,309	0.04%
2021/11/16	5	39.92	4	40.15	39.75	1	11,272	0.01%
2021/11/15	4	39.86	0	0.00	39.80	4	11,328	0.04%
2021/11/12	14	39.97	6	39.73	39.65	8	11,367	0.07%
2021/11/11	8	39.96	8	40.06	39.85	0	11,401	0.00%
2021/11/10	14	40.01	1	40.35	40.35	13	11,457	0.11%
2021/11/09	2.1	40.07	11	39.80	39.80	-8.9	11,493	-0.08%
2021/11/08	13	39.98	10	39.90	39.95	3	11,436	0.03%
2021/11/05	0	0.00	6	40.35	40.40	-6	11,479	-0.05%
2021/11/04	17	41.50	33	40.96	40.75	-16	11,515	-0.14%
2021/11/03	3.1	40.95	11	40.95	41.05	-7.9	11,569	-0.07%
2021/11/02	8	42.76	44	42.55	41.55	-36	11,862	-0.30%
2021/11/01	3	41.37	19.1	41.63	41.80	-16.1	11,494	-0.14%
2021/10/29	30.5	41.00	17	40.86	40.65	13.5	11,362	0.12%
2021/10/28	5.5	41.51	31	41.60	41.25	-25.5	11,302	-0.23%
2021/10/27	39	41.01	12	41.15	41.15	27	11,251	0.24%
2021/10/26	17	41.34	3	41.42	40.85	14	11,383	0.12%
2021/10/25	10	41.55	9	41.14	41.70	1	11,788	0.01%
2021/10/22	9	40.01	10	40.69	40.50	-1	12,071	-0.01%
2021/10/21	2	40.35	0	0.00	39.85	2	13,325	0.02%
2021/10/20	3	40.63	7	40.40	40.55	-4	14,344	-0.03%
2021/10/19	20	40.57	14	40.43	40.45	6	14,252	0.04%
2021/10/18	42.1	41.38	26	41.08	40.75	16.1	14,069	0.11%
2021/10/15	36	42.53	51	42.64	43.50	-15	13,590	-0.11%
2021/10/14	7	41.28	5	41.44	40.90	2	12,925	0.02%
2021/10/13	13	40.84	5	41.58	41.20	8	12,834	0.06%
2021/10/12	24	42.27	33	42.04	42.00	-9	12,618	-0.07%
2021/10/08	26	41.29	46.1	41.83	41.55	-20.1	12,205	-0.16%
2021/10/07	6	39.88	28	39.99	40.20	-22	11,783	-0.19%
2021/10/06	26	39.42	14	39.49	39.00	12	12,216	0.10%
2021/10/05	17	38.01	8	37.98	38.95	9	12,274	0.07%
2021/10/04	2	37.95	3	37.97	37.55	-1	12,101	-0.01%
2021/10/01	10	38.47	8	39.58	37.35	2	12,085	0.02%
2021/09/30	6	39.25	3	39.10	39.15	3	11,818	0.03%
2021/09/29	46	38.52	6	38.52	38.30	40	11,806	0.34%
2021/09/28	1	38.40	10	38.25	38.45	-9	11,966	-0.08%
2021/09/27	14	38.93	3	39.03	38.80	11	12,053	0.09%
2021/09/24	7	38.94	6	38.68	38.80	1	12,138	0.01%
2021/09/23	1	38.05	1	37.50	37.55	0	12,138	0.00%
2021/09/22	1	37.35	0	0.00	37.70	1	12,222	0.01%
2021/09/17	0	0.00	2	38.60	38.50	-2	12,303	-0.02%
2021/09/16	5	38.20	3	38.05	38.15	2	12,526	0.02%
2021/09/15	27	39.33	38	39.63	38.75	-11	12,618	-0.09%
2021/09/14	2	37.10	0	0.00	37.00	2	12,344	0.02%
2021/09/13	2	37.38	0	0.00	37.15	2	12,604	0.02%
2021/09/10	1	37.60	0	0.00	37.65	1	13,271	0.01%
2021/09/08	1	37.10	5	37.20	36.95	-4	14,364	-0.03%
2021/09/07	3	37.28	1	37.25	37.50	2	15,161	0.01%
2021/09/06	19	38.13	0	0.00	37.80	19	15,178	0.13%
2021/09/03	3	38.75	0	0.00	38.95	3	15,196	0.02%
2021/09/02	1	38.75	0	0.00	38.75	1	15,203	0.01%
2021/09/01	1	39.45	2	39.65	39.80	-1	15,211	-0.01%
2021/08/31	0	0.00	7	39.60	39.35	-7	15,191	-0.05%
2021/08/30	1.1	39.15	20	39.20	39.20	-18.9	15,190	-0.12%
2021/08/27	9	39.71	4	40.14	39.70	5	15,213	0.03%
2021/08/26	9	40.87	1	40.50	40.10	8	15,247	0.05%
2021/08/25	2	39.80	2	39.78	39.95	0	15,198	0.00%
2021/08/24	2	39.88	27.1	39.65	40.00	-25.1	15,357	-0.16%
2021/08/23	14	38.11	16	38.47	38.65	-2	15,288	-0.01%
2021/08/20	17	37.76	11	37.29	37.20	6	15,357	0.04%
2021/08/19	4	38.00	16	37.92	37.60	-12	15,369	-0.08%
2021/08/18	17	37.28	13	37.83	37.90	4	15,514	0.03%
2021/08/17	17	37.80	11	37.21	36.85	6	15,995	0.04%
2021/08/16	6	37.78	37	38.60	38.80	-31	16,030	-0.19%
2021/08/13	13	40.05	2	39.70	39.10	11	16,043	0.07%
2021/08/12	2	40.00	5	40.10	40.00	-3	16,023	-0.02%
2021/08/11	4	40.54	7	39.94	39.95	-3	16,093	-0.02%
2021/08/10	29	40.82	2	40.25	41.05	27	16,137	0.17%
2021/08/09	15	41.70	26	41.11	41.00	-11	16,169	-0.07%
2021/08/06	57	43.01	10	43.30	42.60	47	16,205	0.29%
2021/08/05	18	42.86	25	42.58	42.55	-7	16,046	-0.04%
2021/08/04	5	41.86	1	41.80	41.75	4	16,134	0.02%
2021/08/03	0	0.00	7	42.04	41.75	-7	16,221	-0.04%
2021/08/02	5	42.23	2	42.10	42.05	3	16,320	0.02%
2021/07/30	26	42.41	9	42.39	41.80	17	16,486	0.10%
2021/07/29	38	43.06	25	42.84	43.20	13	16,387	0.08%
2021/07/28	28	41.64	82	42.74	43.20	-54	16,075	-0.34%
2021/07/27	127	42.32	41	42.71	41.95	86	15,747	0.55%	大買/
2021/07/26	37	42.84	189.7	43.38	44.90	-152.7	14,543	-1.05%	大賣/鉅額交易
2021/07/23	3	40.38	2	40.98	40.85	1	13,487	0.01%
2021/07/22	2	40.03	8	40.24	40.10	-6	13,497	-0.04%
2021/07/21	3	38.80	6	38.97	38.80	-3	13,593	-0.02%
2021/07/20	15	39.75	11	40.12	39.70	4	13,635	0.03%
2021/07/19	0	0.00	1	41.20	41.10	-1	13,724	-0.01%
2021/07/16	1	41.55	3	41.10	41.15	-2	13,980	-0.01%
2021/07/15	5	41.12	7	41.71	41.30	-2	14,030	-0.01%
2021/07/14	6	40.77	16	40.89	41.00	-10	13,998	-0.07%
2021/07/13	30	42.13	42	42.42	42.40	-12	13,944	-0.09%
2021/07/12	20	40.94	26	41.32	41.55	-6	13,471	-0.04%
2021/07/09	3	39.95	3	39.85	39.75	0	13,296	0.00%
2021/07/08	8	40.38	2	40.63	40.15	6	13,664	0.04%
2021/07/07	2	40.50	1	40.75	39.90	1	13,814	0.01%
2021/07/06	5	40.36	0	0.00	40.35	5	13,998	0.04%
2021/07/05	0	0.00	8	40.89	40.85	-8	14,179	-0.06%
2021/07/02	3	38.90	1	39.65	39.00	2	14,258	0.01%
2021/07/01	8	39.38	19	38.88	38.90	-11	14,717	-0.07%
2021/06/30	4	39.91	4	39.86	39.80	0	14,947	0.00%
2021/06/29	15	40.58	1	40.00	40.00	14	15,146	0.09%
2021/06/28	9	40.77	0	0.00	40.65	9	15,411	0.06%
2021/06/25	73	41.21	68	41.89	41.10	5	15,733	0.03%
2021/06/24	17	41.95	1	41.40	41.60	16	15,794	0.10%
2021/06/23	0	0.00	18	41.03	41.50	-18	16,210	-0.11%
2021/06/22	9.4	40.30	14	39.99	39.75	-4.6	16,930	-0.03%
2021/06/21	26	41.79	12	42.29	40.60	14	17,444	0.08%
2021/06/18	29.4	41.96	40	42.38	42.40	-10.6	19,682	-0.05%
2021/06/17	19.2	40.57	19	40.64	40.45	0.2	19,822	0.00%
2021/06/16	18	40.99	32.5	40.73	41.70	-14.5	19,944	-0.07%
2021/06/15	0	0.00	1	39.10	39.50	-1	19,956	-0.01%
2021/06/11	1	39.05	1	39.39	39.10	0	21,784	0.00%
2021/06/10	18	38.83	5	38.97	38.70	13	22,092	0.06%
2021/06/09	1	38.40	28	38.95	38.40	-27	22,387	-0.12%
2021/06/08	0	0.00	25	38.64	38.50	-25	22,754	-0.11%
2021/06/07	23	38.53	1	38.45	38.25	22	23,070	0.10%
2021/06/04	5.1	38.91	1	38.80	38.80	4.1	23,415	0.02%
2021/06/03	0	0.00	3	39.13	39.50	-3	24,113	-0.01%
2021/06/02	9	39.53	1	40.45	39.00	8	24,974	0.03%
2021/06/01	10	40.30	30.1	40.84	40.05	-20.1	26,558	-0.08%
2021/05/31	13	40.14	11	40.17	39.55	2	30,283	0.01%
2021/05/28	4	38.91	10	39.38	39.15	-6	31,522	-0.02%
2021/05/27	2	38.23	6	38.19	38.35	-4	32,185	-0.01%
2021/05/26	24	39.65	17	39.08	38.70	7	32,744	0.02%
2021/05/25	76.1	39.76	63	40.03	40.35	13.1	34,165	0.04%
2021/05/24	41	37.80	69	38.17	38.40	-28	34,125	-0.08%
2021/05/21	19.2	37.35	35	37.30	37.50	-15.8	34,523	-0.05%
2021/05/20	11	36.46	13	37.08	35.65	-2	35,758	-0.01%
2021/05/19	4.1	36.05	72	36.74	36.65	-67.9	36,047	-0.19%
2021/05/18	13	35.28	18	34.54	36.15	-5	36,400	-0.01%
2021/05/17	23	33.27	4	33.43	32.90	19	36,974	0.05%
2021/05/14	63	36.63	6	38.18	36.55	57	37,276	0.15%
2021/05/13	52	36.42	22	36.61	36.95	30	37,901	0.08%
2021/05/12	42	36.92	14	35.03	35.00	28	38,391	0.07%
2021/05/11	54.2	37.27	19	37.37	37.00	35.2	39,259	0.09%
2021/05/10	11	39.79	2	40.35	39.20	9	40,198	0.02%
2021/05/07	19	41.37	30	41.11	41.60	-11	42,294	-0.03%
2021/05/06	5	38.00	6	38.25	38.80	-1	45,632	0.00%
2021/05/05	6	38.69	33	38.31	37.90	-27	47,684	-0.06%
2021/05/04	19	36.74	4	36.86	37.15	15	48,091	0.03%
2021/05/03	8	39.46	2	38.60	38.75	6	48,530	0.01%
2021/04/29	34	40.85	6	40.95	40.65	28	49,690	0.06%
2021/04/28	7	41.24	0	0.00	41.20	7	51,336	0.01%
2021/04/27	9	42.50	10	42.86	41.90	-1	53,109	0.00%
2021/04/26	2	41.40	17	41.64	41.75	-15	56,725	-0.03%
2021/04/23	34	41.24	5	41.37	41.45	29	59,415	0.05%
2021/04/22	27	41.92	3	41.73	41.30	24	62,156	0.04%
2021/04/21	18	43.65	0	0.00	43.35	18	63,268	0.03%
2021/04/20	12	43.70	12	44.33	44.10	0	63,665	0.00%
2021/04/19	13	43.55	1.1	43.50	43.45	11.9	64,663	0.02%
2021/04/16	3	44.52	9	44.32	44.35	-6	65,757	-0.01%
2021/04/15	17	43.16	3	43.60	43.90	14	66,367	0.02%
2021/04/14	41	42.27	8	42.46	42.80	33	67,922	0.05%
2021/04/13	11	44.79	13	45.16	44.25	-2	70,240	0.00%
2021/04/12	26	45.28	7	45.46	44.85	19	70,200	0.03%
2021/04/09	24	45.60	6	45.71	45.50	18	70,160	0.03%
2021/04/08	16	46.37	20	46.23	46.40	-4	70,234	-0.01%
2021/04/07	26	46.63	42.1	46.60	46.05	-16.1	70,069	-0.02%
2021/04/06	5	44.93	24	45.40	45.45	-19	69,964	-0.03%
2021/04/01	48.5	44.15	5	44.28	44.05	43.5	70,394	0.06%
2021/03/31	43	44.87	44	45.53	44.65	-1	70,512	0.00%
2021/03/30	11	45.82	17	46.05	45.50	-6	70,251	-0.01%
2021/03/29	22	45.30	30	45.49	45.50	-8	70,000	-0.01%
2021/03/26	31.1	45.20	16.4	45.69	45.00	14.7	70,007	0.02%
2021/03/25	80.1	46.70	36.1	46.86	46.20	44	69,482	0.06%
2021/03/24	32	46.50	34.2	46.31	46.20	-2.2	68,668	0.00%
2021/03/23	135	47.76	175	47.87	46.70	-40	68,720	-0.06%	大買/大賣/
2021/03/22	125	46.29	176	45.61	45.75	-51	65,910	-0.08%	大買/大賣/
2021/03/19	27	44.13	15	44.41	44.20	12	65,153	0.02%
2021/03/18	87	44.81	41	44.40	44.00	46	64,809	0.07%
2021/03/17	84	43.81	127	44.30	43.85	-43	64,008	-0.07%	大賣/
2021/03/16	25	42.96	47	42.80	42.30	-22	62,231	-0.04%
2021/03/15	14	42.09	40	42.18	42.40	-26	61,940	-0.04%
2021/03/12	38	41.89	45	42.00	42.00	-7	61,716	-0.01%
2021/03/11	22	41.71	21	41.63	41.55	1	61,732	0.00%
2021/03/10	23	41.48	8	41.41	41.00	15	61,476	0.02%
2021/03/09	94	40.94	104	40.84	40.80	-10	61,182	-0.02%	大賣/
2021/03/08	33	42.84	144	43.49	41.70	-111	60,491	-0.18%	大賣/鉅額交易
2021/03/05	70.1	43.65	39.5	43.52	43.60	30.6	59,605	0.05%
2021/03/04	169.1	46.14	154	46.18	43.10	15.1	57,979	0.03%	大買/大賣/
2021/03/03	98	43.58	127	43.65	45.65	-29	54,040	-0.05%	大賣/
2021/03/02	75	42.83	26	43.68	42.00	49	52,674	0.09%
2021/02/26	95.5	41.82	48	42.68	42.65	47.5	51,966	0.09%
2021/02/25	81	43.58	160	43.20	42.30	-79	51,485	-0.15%	大賣/
2021/02/24	92	42.21	18	42.23	41.05	74	49,992	0.15%
2021/02/23	19	41.93	48	41.96	41.80	-29	49,726	-0.06%
2021/02/22	93	42.73	221	42.42	42.85	-128	50,376	-0.25%	大賣/鉅額交易
2021/02/19	62	40.19	2	39.88	40.00	60	49,489	0.12%
2021/02/18	45	40.51	45	40.24	40.30	0	49,145	0.00%
2021/02/17	25	39.62	8	39.80	39.75	17	48,701	0.03%
2021/02/05	20	40.64	6.1	40.79	40.35	13.9	48,009	0.03%
2021/02/04	48	41.03	54	41.13	41.05	-6	47,549	-0.01%
2021/02/03	86	41.54	83	41.50	40.95	3	46,729	0.01%
2021/02/02	46	41.54	82	42.27	42.45	-36	45,993	-0.08%
2021/02/01	136	40.88	113	40.97	41.10	23	44,803	0.05%	大買/大賣/
2021/01/29	158	43.42	125	43.42	41.35	33	43,684	0.08%	大買/大賣/
2021/01/28	330	44.88	311	45.00	43.50	19	41,385	0.05%	大買/大賣/
2021/01/27	142	42.35	192	42.13	43.60	-50	37,744	-0.13%	大買/大賣/
2021/01/26	113	40.58	56	41.23	39.65	57	35,543	0.16%	大買/
2021/01/25	46	40.95	96	40.75	40.80	-50	34,875	-0.14%
2021/01/22	154	41.57	158	41.74	41.95	-4	34,193	-0.01%	大買/大賣/
2021/01/21	210	41.44	206	41.32	40.95	4	32,814	0.01%	大買/大賣/
2021/01/20	119	42.14	73	41.84	39.70	46	31,014	0.15%	大買/
2021/01/19	339	44.74	152.1	43.58	42.75	186.9	29,102	0.64%	大買/大賣/鉅額交易
2021/01/18	139	42.60	142	42.97	44.00	-3	25,275	-0.01%	大買/大賣/
2021/01/15	139.1	39.02	186.2	39.22	40.00	-47.1	22,430	-0.21%	大買/大賣/
2021/01/14	71	35.65	80	35.29	36.40	-9	19,474	-0.05%
2021/01/13	103	33.62	71	33.41	33.10	32	18,165	0.18%	大買/
2021/01/12	78	33.80	19	33.49	33.15	59	17,832	0.33%
2021/01/11	45	33.70	64	35.03	35.50	-19	16,670	-0.11%
2021/01/08	69	32.91	18	32.90	32.30	51	15,417	0.33%
2021/01/07	60	34.36	29	34.43	33.85	31	14,632	0.21%
2021/01/06	74	33.41	149	33.81	34.10	-75	12,920	-0.58%	大賣/
2021/01/05	5	31.00	7	31.00	31.00	-2	10,164	-0.02%
2021/01/04	0	0.00	14	28.20	28.20	-14	9,926	-0.14%
2020/12/31	3	25.30	9	25.73	25.65	-6	9,685	-0.06%
2020/12/30	7	25.09	0	0.00	24.85	7	9,325	0.08%
2020/12/29	11	25.45	17	25.51	25.40	-6	9,154	-0.07%
2020/12/28	36	25.53	25	25.84	26.25	11	8,685	0.13%
2020/12/25	14	23.92	20	23.87	24.20	-6	7,880	-0.08%
2020/12/24	20	22.90	199	22.89	22.90	-179	7,431	-2.41%	大賣/鉅額交易
2020/12/23	2	23.05	31	23.10	23.05	-29	7,301	-0.40%
2020/12/22	71	23.23	13	22.83	22.25	58	7,113	0.82%
2020/12/21	0	0.00	2	22.55	22.50	-2	6,785	-0.03%
2020/12/18	7	22.56	82	22.30	22.55	-75	6,676	-1.12%
2020/12/17	291	22.92	96	23.18	22.90	195	6,512	2.99%	大買/鉅額交易
2020/12/16	1	21.65	7	21.88	21.85	-6	5,673	-0.11%
2020/12/15	8	21.58	10	21.60	21.45	-2	5,556	-0.04%
2020/12/14	4	21.41	0	0.00	21.60	4	5,399	0.07%
2020/12/11	0	0.00	8	21.03	20.80	-8	5,284	-0.15%
2020/12/10	21	21.49	28	21.39	21.10	-7	5,229	-0.13%
2020/12/08	14	21.73	0	0.00	21.80	14	5,044	0.28%
2020/12/07	59	21.78	8	22.18	22.40	51	4,932	1.03%
2020/12/03	0	0.00	5	20.80	20.75	-5	4,444	-0.11%
2020/12/02	6	21.13	0	0.00	21.05	6	4,370	0.14%
2020/11/27	0	0.00	1	20.75	20.80	-1	4,402	-0.02%
2020/11/26	0	0.00	11	20.75	20.85	-11	4,404	-0.25%
2020/11/25	22	20.97	0	0.00	20.60	22	4,428	0.50%
2020/11/24	5	21.12	32	21.04	20.90	-27	4,512	-0.60%
2020/11/23	2	21.48	28	21.54	21.70	-26	4,370	-0.59%
2020/11/20	31	21.32	54	21.33	21.60	-23	4,213	-0.55%
2020/11/19	36	20.97	32	21.51	21.40	4	3,982	0.10%
2020/11/18	22	18.67	9	19.14	20.05	13	2,799	0.46%
2020/11/17	0	0.00	3	18.20	18.25	-3	2,311	-0.13%
2020/11/16	3	18.30	1	18.20	18.10	2	2,345	0.09%
2020/11/12	0	0.00	1	17.95	18.00	-1	2,333	-0.04%
2020/11/11	0	0.00	3	17.83	17.90	-3	2,397	-0.13%
2020/11/10	7	17.65	25	17.65	17.70	-18	2,409	-0.75%
2020/11/09	26	17.70	0	0.00	17.60	26	2,428	1.07%
2020/10/26	3	18.15	0	0.00	17.85	3	2,537	0.12%
2020/10/22	5	17.80	0	0.00	17.65	5	2,546	0.20%
2020/10/20	8	17.99	1	18.15	18.15	7	2,420	0.29%
2020/10/08	0	0.00	5	17.50	17.50	-5	2,213	-0.23%
2020/09/29	20	17.14	0	0.00	17.10	20	2,371	0.84%
2020/09/22	2	17.90	0	0.00	17.80	2	2,590	0.08%
2020/09/09	1	18.10	1	18.35	18.30	0	2,660	0.00%
2020/09/04	0	0.00	10	18.00	18.10	-10	2,645	-0.38%
2020/09/03	5	18.53	5	18.54	18.30	0	2,625	0.00%
2020/09/02	0	0.00	4	18.25	18.50	-4	2,484	-0.16%
2020/08/31	10	17.75	0	0.00	17.70	10	2,404	0.42%
2020/08/25	0	0.00	1	18.90	18.85	-1	2,102	-0.05%
2020/08/20	2	17.90	0	0.00	17.95	2	2,062	0.10%
2020/08/19	0	0.00	3	18.90	18.50	-3	2,003	-0.15%
2020/08/18	8	18.85	0	0.00	18.80	8	1,955	0.41%
2020/08/17	12	19.07	5	19.10	19.20	7	1,919	0.36%
2020/08/13	0	0.00	2	18.50	18.35	-2	1,808	-0.11%
2020/08/12	1	18.20	0	0.00	18.20	1	1,779	0.06%
2020/08/10	0	0.00	31	18.24	18.30	-31	1,768	-1.75%
2020/08/07	0	0.00	40	18.25	18.30	-40	1,779	-2.25%
2020/08/06	1	18.35	0	0.00	18.30	1	1,791	0.06%
2020/08/05	17	18.36	1	18.10	18.25	16	1,784	0.90%
2020/08/04	5	17.90	0	0.00	17.95	5	1,752	0.29%
2020/08/03	1	17.80	0	0.00	17.80	1	1,803	0.06%
2020/07/30	0	0.00	30	17.95	18.00	-30	1,824	-1.64%
2020/07/10	4	18.40	0	0.00	18.35	4	1,985	0.20%
2020/07/09	0	0.00	1	18.75	18.85	-1	1,959	-0.05%
2020/07/03	0	0.00	0.2	18.85	18.85	-0.2	1,958	-0.01%
2020/07/02	26	18.73	0	0.00	18.70	26	1,956	1.33%
2020/07/01	0	0.00	1	18.80	18.65	-1	1,963	-0.05%
2020/06/30	0	0.00	1	18.30	18.15	-1	1,954	-0.05%
2020/06/29	3	18.08	0	0.00	18.00	3	2,034	0.15%
2020/06/24	0	0.00	3	18.40	18.45	-3	2,009	-0.15%
2020/06/23	1	17.95	0	0.00	18.00	1	1,987	0.05%
2020/06/18	1	18.05	0	0.00	18.15	1	2,028	0.05%
2020/06/11	0	0.00	9	18.45	18.10	-9	2,204	-0.41%
2020/06/08	1	18.70	0	0.00	18.65	1	2,291	0.04%
2020/06/05	5	18.60	1	18.70	18.70	4	2,286	0.17%
2020/06/04	1	18.50	7	18.54	18.60	-6	2,296	-0.26%
2020/06/03	0	0.00	1	18.40	18.40	-1	2,310	-0.04%
2020/06/01	10	18.10	1	18.15	18.15	9	2,304	0.39%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	0	0.00	1	18.20	18.05	-1	2,361	-0.04%
2020/05/19	0	0.00	1	18.10	18.05	-1	2,364	-0.04%
2020/05/18	2	17.90	0	0.00	17.90	2	2,423	0.08%
2020/05/15	1	18.10	0	0.00	18.10	1	2,428	0.04%
2020/05/14	1	18.60	0	0.00	18.35	1	2,419	0.04%
2020/05/13	1	18.80	5	18.85	18.85	-4	2,408	-0.17%
2020/05/12	1	19.00	0	0.00	19.00	1	2,434	0.04%
2020/05/08	10	19.23	0	0.00	19.20	10	2,408	0.42%
2020/05/06	0	0.00	1	18.55	18.55	-1	2,346	-0.04%
2020/05/04	6	18.71	3	18.65	18.75	3	2,382	0.13%
2020/04/29	6	18.92	1	18.90	18.80	5	2,377	0.21%
2020/04/28	9	18.65	0	0.00	18.85	9	2,375	0.38%
2020/04/27	0	0.00	1	18.45	18.50	-1	2,392	-0.04%
2020/04/24	2	18.15	0	0.00	18.15	2	2,370	0.08%
2020/04/15	0	0.00	6	18.36	18.55	-6	2,253	-0.27%
2020/04/14	3	18.10	2	18.18	18.05	1	2,230	0.04%
2020/04/13	2	18.00	1	18.05	17.85	1	2,220	0.05%
2020/04/09	3	17.98	0	0.00	17.85	3	2,208	0.14%
2020/04/08	0	0.00	7	17.90	18.05	-7	2,179	-0.32%
2020/04/07	0	0.00	2	17.80	17.75	-2	2,136	-0.09%
2020/04/06	0	17.90	0	0.00	17.00	0	2,063	0.00%
2020/04/01	5	16.98	8	17.00	16.70	-3	2,051	-0.15%
2020/03/31	8	16.55	2	16.55	16.80	6	1,970	0.30%
2020/03/30	0	16.20	5	15.85	16.20	-5	1,892	-0.26%
2020/03/27	12	16.30	4	16.50	16.15	8	1,894	0.42%
2020/03/25	1	16.25	3	16.20	16.35	-2	1,883	-0.11%
2020/03/19	3	15.67	1	15.40	15.05	2	1,841	0.11%
2020/03/17	2	16.40	2	15.88	15.80	0	1,793	0.00%
2020/03/16	0	16.35	0	0.00	16.30	0	1,767	0.00%
2020/03/13	3	16.15	2	16.10	16.55	1	1,757	0.06%
2020/03/12	3	18.00	5	17.74	17.70	-2	1,716	-0.12%
2020/03/11	0	0.00	3	19.40	18.90	-3	1,689	-0.18%
2020/03/09	3	19.10	0	0.00	19.10	3	1,696	0.18%
2020/03/02	0	19.70	0	0.00	19.60	0	1,843	0.00%
2020/02/25	1	19.95	0	0.00	20.10	1	1,955	0.05%
2020/02/21	0	0.00	2	20.70	20.65	-2	2,011	-0.10%
2020/02/20	10	20.70	0	0.00	20.70	10	2,072	0.48%
2020/02/19	2	20.95	2	20.93	20.90	0	2,223	0.00%
2020/02/07	0	0.00	1	20.40	20.25	-1	2,601	-0.04%
2020/02/06	1	20.65	0	0.00	20.70	1	2,652	0.04%
2020/02/05	0	0.00	2	20.20	20.05	-2	2,696	-0.07%
2020/02/04	1	19.75	0	0.00	20.10	1	2,760	0.04%
2020/01/31	1	20.55	0	0.00	20.30	1	2,746	0.04%
2020/01/30	5	20.80	4	20.75	20.70	1	2,738	0.04%
2020/01/15	1	22.80	0	0.00	22.70	1	2,825	0.04%
2020/01/06	3	22.63	2	22.75	22.70	1	2,926	0.03%
2020/01/02	1	23.45	0	0.00	23.45	1	2,923	0.03%
2019/12/30	3	23.52	0	0.00	23.40	3	2,953	0.10%
2019/12/27	0	0.00	1	23.60	23.55	-1	2,977	-0.03%
2019/12/25	0	0.00	1	23.60	23.50	-1	3,025	-0.03%
2019/12/24	1	23.30	0	0.00	23.25	1	3,091	0.03%
2019/12/19	0	0.00	3	23.63	23.65	-3	3,223	-0.09%
2019/12/16	1	23.60	0	0.00	23.55	1	3,443	0.03%
2019/12/13	5	23.86	0	0.00	23.55	5	3,565	0.14%
2019/12/12	1	24.20	0	0.00	24.00	1	3,589	0.03%
2019/12/09	0	0.00	1	24.55	24.70	-1	3,600	-0.03%
2019/12/06	3	24.77	0	0.00	24.70	3	3,628	0.08%
2019/12/04	1	24.50	1	24.80	24.70	0	3,812	0.00%
2019/11/29	1	24.55	0	0.00	24.50	1	3,908	0.03%
2019/11/28	1	24.75	3	25.20	25.00	-2	3,891	-0.05%
2019/11/27	5	24.90	3	25.17	24.95	2	3,928	0.05%
2019/11/26	2	24.70	0	0.00	25.00	2	3,940	0.05%
2019/11/25	2	24.80	1	25.35	24.65	1	3,928	0.03%
2019/11/22	0	0.00	5	24.63	24.80	-5	3,885	-0.13%
2019/11/21	0	0.00	1	24.60	24.70	-1	3,878	-0.03%
2019/11/20	3	24.43	1	24.75	24.30	2	3,871	0.05%
2019/11/18	1	24.55	29	24.39	24.60	-28	3,807	-0.74%
2019/11/15	1	23.50	4	23.63	23.65	-3	3,654	-0.08%
2019/11/14	21	23.44	6	23.50	23.15	15	3,580	0.42%
2019/11/13	2	23.15	0	0.00	23.20	2	3,537	0.06%
2019/11/12	1	22.55	1	22.85	23.30	0	3,463	0.00%
2019/11/11	1	22.85	3	22.75	22.30	-2	3,350	-0.06%
2019/11/07	2	24.00	0	0.00	23.85	2	3,261	0.06%
2019/11/06	1	24.00	0	0.00	23.95	1	3,221	0.03%
2019/11/05	0	0.00	1	24.40	24.20	-1	3,210	-0.03%
2019/11/04	1	24.35	1	24.40	24.25	0	3,182	0.00%
2019/11/01	3	23.95	3	24.10	24.10	0	3,133	0.00%
2019/10/29	0	0.00	1	23.80	23.55	-1	3,156	-0.03%
2019/10/28	1	23.60	11	23.64	23.55	-10	3,167	-0.32%
2019/10/25	2	24.00	2	23.95	23.90	0	3,170	0.00%
2019/10/24	1	23.75	0	0.00	23.80	1	3,193	0.03%
2019/10/23	7	24.01	6	24.06	23.85	1	3,286	0.03%
2019/10/22	10	24.00	1	23.80	23.85	9	3,234	0.28%
2019/10/17	1	23.05	0	0.00	23.40	1	3,215	0.03%
2019/10/09	1	23.15	0	0.00	23.00	1	3,206	0.03%
2019/10/04	1	23.25	0	0.00	23.20	1	3,181	0.03%
2019/10/02	2	23.33	0	0.00	23.65	2	3,226	0.06%
2019/10/01	1	23.60	0	0.00	23.20	1	3,189	0.03%
2019/09/27	2	23.70	0	0.00	23.45	2	3,165	0.06%
2019/09/26	1	23.90	0	0.00	24.05	1	3,097	0.03%
2019/09/25	1	24.20	0	0.00	23.80	1	3,035	0.03%
2019/09/24	1	24.25	1	24.45	24.20	0	3,020	0.00%
2019/09/23	1	24.10	0	0.00	24.10	1	2,963	0.03%
2019/09/20	2	24.25	0	0.00	24.15	2	2,947	0.07%
2019/09/19	3	24.98	0	0.00	24.35	3	2,908	0.10%
2019/09/18	0	0.00	0	24.75	24.80	0	2,715	0.00%
2019/09/16	1	24.50	0	0.00	24.75	1	2,522	0.04%
2019/09/11	1	24.20	0	0.00	24.30	1	2,517	0.04%
2019/09/10	1	24.25	0	0.00	24.10	1	2,510	0.04%
2019/09/09	0	0.00	5	24.86	24.75	-5	2,464	-0.20%
2019/09/06	0	0.00	1	25.35	25.20	-1	2,437	-0.04%
2019/09/05	0	0.00	5	24.40	24.75	-5	2,261	-0.22%
2019/09/04	1	24.25	0	0.00	24.35	1	2,214	0.05%
2019/09/03	2	24.08	3	24.27	24.25	-1	2,236	-0.04%
2019/09/02	0	0.00	10	23.75	23.75	-10	2,194	-0.46%
2019/08/30	16	23.97	10	24.00	23.90	6	2,181	0.28%
2019/08/29	20	23.25	2	23.15	23.55	18	2,085	0.86%
2019/08/28	2	24.05	0	0.00	24.15	2	2,013	0.10%
2019/08/27	0	0.00	4.1	24.20	24.00	-4.1	1,985	-0.21%
2019/08/23	3	24.80	0	0.00	24.65	3	1,958	0.15%
2019/08/16	0	0.00	10	23.45	23.40	-10	1,987	-0.50%
2019/08/12	0	0.00	10	23.10	23.10	-10	2,076	-0.48%
2019/08/08	10	22.80	0	0.00	22.95	10	2,116	0.47%
2019/08/06	10	22.60	0	0.00	22.65	10	2,228	0.45%
2019/07/31	3	25.15	0	0.00	25.30	3	2,419	0.12%
2019/07/30	9	24.90	9	24.35	24.65	0	2,392	0.00%
2019/07/25	0	0.00	1	25.25	25.60	-1	2,490	-0.04%
2019/07/23	1	24.75	1	24.60	24.60	0	2,576	0.00%
2019/07/17	0	0.00	8	24.30	24.30	-8	2,726	-0.29%
2019/07/15	1	23.80	0	0.00	23.85	1	2,869	0.03%
2019/07/08	1	24.80	0	0.00	24.80	1	4,000	0.02%
2019/06/27	2	23.95	13	24.00	23.95	-11	5,664	-0.19%
2019/06/26	0	0.00	14	23.75	23.95	-14	5,852	-0.24%
2019/06/19	0	0.00	1	24.30	24.30	-1	6,286	-0.02%
2019/06/13	0	0.00	1	23.85	23.85	-1	6,516	-0.02%
2019/06/12	0	0.00	1	23.95	23.85	-1	6,697	-0.01%
2019/06/11	17	24.01	2	24.15	24.10	15	6,700	0.22%
2019/06/06	1	22.70	0	0.00	22.70	1	6,640	0.02%
2019/05/31	0	0.00	1	23.75	23.65	-1	6,725	-0.01%
2019/05/29	1	23.05	0	0.00	23.00	1	6,748	0.01%
2019/05/28	0	0.00	6	23.55	23.35	-6	6,920	-0.09%
2019/05/27	0	0.00	40	23.60	23.45	-40	6,965	-0.57%
2019/05/24	0	0.00	10	24.00	23.75	-10	6,997	-0.14%
2019/05/23	1	24.55	41	23.95	23.75	-40	7,040	-0.57%
2019/05/22	10	24.10	10	24.30	24.40	0	7,221	0.00%
2019/05/21	0	0.00	10	24.00	24.20	-10	7,233	-0.14%
2019/05/17	50	23.80	0	0.00	23.45	50	7,237	0.69%
2019/05/16	20	24.79	70	24.65	24.15	-50	7,218	-0.69%
2019/05/15	10	25.35	10	25.10	25.15	0	7,172	0.00%
2019/05/14	20	25.30	0	0.00	25.40	20	7,135	0.28%
2019/05/10	0	0.00	2	26.10	25.80	-2	7,016	-0.03%
2019/05/09	10	25.35	0	0.00	25.50	10	6,963	0.14%
2019/05/08	3	25.95	2	25.95	25.85	1	6,837	0.01%
2019/05/07	3	25.80	4	25.64	26.00	-1	6,774	-0.01%
2019/05/06	61	25.69	0	0.00	25.10	61	6,729	0.91%
2019/05/03	20	26.80	0	0.00	26.95	20	6,638	0.30%
2019/05/02	0	0.00	1	26.70	26.90	-1	6,587	-0.02%
2019/04/30	41	26.18	0	0.00	26.35	41	6,495	0.63%
2019/04/26	1	26.00	0	0.00	26.05	1	6,276	0.02%
2019/04/24	21	26.71	0	0.00	26.35	21	6,188	0.34%
2019/04/18	3	27.30	11	28.00	26.50	-8	5,862	-0.14%
2019/04/17	8	27.55	0	0.00	27.15	8	5,470	0.15%
2019/04/16	8	26.64	9	26.98	27.25	-1	5,273	-0.02%
2019/04/15	0	0.00	2	25.83	26.30	-2	4,875	-0.04%
2019/04/12	51	25.49	17	25.52	25.10	34	4,717	0.72%
2019/04/11	1	25.35	0	0.00	25.30	1	4,638	0.02%
2019/04/10	0	0.00	5	25.63	26.20	-5	4,488	-0.11%
2019/04/09	0	0.00	1	26.25	25.90	-1	4,424	-0.02%
2019/04/08	3	26.00	5	26.15	25.80	-2	4,349	-0.05%
2019/04/03	7	26.20	9	25.98	26.25	-2	4,181	-0.05%
2019/04/02	14	24.96	128	25.61	26.15	-114	3,897	-2.93%	大賣/鉅額交易
2019/04/01	10	24.35	84	24.37	23.80	-74	3,367	-2.20%
2019/03/29	38	23.49	5	23.48	23.45	33	3,104	1.06%
2019/03/28	7	23.35	0	0.00	23.00	7	2,921	0.24%
2019/03/27	0	23.30	8	23.66	23.35	-8	2,827	-0.28%
2019/03/26	4	23.35	5	22.90	23.45	-1	2,722	-0.04%
2019/03/25	5	22.40	0	0.00	22.25	5	2,579	0.19%
2019/03/20	1	22.90	1	22.80	22.65	0	2,409	0.00%
2019/03/18	1	22.85	2	22.75	22.80	-1	2,246	-0.04%
2019/03/15	3	22.63	15	22.57	22.55	-12	2,171	-0.55%
2019/03/12	0	21.75	1	21.80	21.80	-1	1,990	-0.05%
2019/03/11	0	21.80	0	0.00	21.85	0	2,001	0.00%
2019/03/06	0	0.00	3	21.90	21.95	-3	1,985	-0.15%
2019/02/27	14	22.01	2	21.90	22.05	12	1,944	0.62%
2019/02/25	1	21.15	0	0.00	21.40	1	1,713	0.06%
2019/02/22	0	0.00	13	21.28	21.30	-13	1,680	-0.77%
2019/02/21	16	21.74	14	21.88	21.75	2	1,632	0.12%
2019/02/14	0	0.00	1	19.65	19.70	-1	1,378	-0.07%
2019/02/11	0	0.00	2	19.20	19.15	-2	1,350	-0.15%
2019/01/24	0	0.00	1	18.95	18.95	-1	1,459	-0.07%
2019/01/21	1	19.05	0	0.00	19.05	1	1,492	0.07%
2018/12/24	0	0.00	1	20.10	21.00	-1	1,691	-0.06%
2018/12/21	0	0.00	2	19.35	19.60	-2	1,547	-0.13%
2018/12/06	0	0.00	1	19.90	19.50	-1	1,856	-0.05%
2018/11/28	0	0.00	0.5	20.00	20.00	-0.5	1,964	-0.03%
2018/11/15	0	0.00	1	19.30	19.35	-1	2,494	-0.04%
2018/11/08	1	18.15	0	0.00	18.15	1	2,384	0.04%
2018/10/31	0	0.00	1	17.60	17.70	-1	2,302	-0.04%
2018/10/25	0	0.00	4	17.30	17.05	-4	2,371	-0.17%
2018/10/23	4	18.45	0	0.00	18.10	4	2,353	0.17%
2018/10/18	4	18.50	3	18.45	18.45	1	2,328	0.04%
2018/10/17	0	0.00	1	18.30	18.30	-1	2,268	-0.04%
2018/10/16	2	18.00	0	0.00	17.90	2	2,252	0.09%
2018/10/15	2	17.85	0	0.00	17.85	2	2,250	0.09%
2018/10/12	0	0.00	5	17.10	17.75	-5	2,242	-0.22%
2018/10/11	6	18.04	0	0.00	17.95	6	2,222	0.27%
2018/10/04	5	20.92	0	0.00	20.85	5	2,177	0.23%
2018/10/02	6	21.62	0	0.00	21.60	6	2,157	0.28%
2018/10/01	0	0.00	5	22.15	22.05	-5	2,139	-0.23%
2018/09/26	5	22.25	5	22.12	22.00	0	2,109	0.00%
2018/09/20	7	21.61	0	0.00	21.30	7	1,935	0.36%
2018/09/18	0	0.00	1	22.20	21.70	-1	1,913	-0.05%
2018/09/17	3	22.10	1	22.15	22.45	2	1,895	0.11%
2018/09/14	5	21.82	2	21.75	22.15	3	1,863	0.16%
2018/09/11	0	0.00	3	21.35	22.00	-3	1,944	-0.15%
2018/09/07	0	0.00	5	21.85	21.20	-5	1,892	-0.26%
2018/09/06	7	22.12	10	22.20	22.10	-3	1,862	-0.16%
2018/09/05	0	0.00	23	22.36	22.35	-23	1,861	-1.24%
2018/09/04	0	0.00	2	22.50	22.60	-2	1,981	-0.10%
2018/09/03	6	22.48	0	0.00	22.40	6	2,009	0.30%
2018/08/31	13	22.10	9	22.39	22.60	4	1,925	0.21%
2018/08/30	0	0.00	3	21.30	21.45	-3	1,669	-0.18%
2018/08/29	5	20.70	5	21.03	21.00	0	1,641	0.00%
2018/08/28	0	0.00	8	21.33	21.50	-8	1,652	-0.48%
2018/08/23	0	0.00	5	20.70	20.70	-5	1,821	-0.27%
2018/08/20	3	20.30	0	0.00	20.10	3	1,889	0.16%
2018/08/15	5	20.20	0	0.00	20.10	5	1,921	0.26%
2018/08/10	0	0.00	10	21.20	20.90	-10	2,010	-0.50%
2018/08/06	0	0.00	0	21.45	21.60	0	2,067	0.00%
2018/08/03	5	21.35	5	21.80	21.70	0	2,061	0.00%
2018/08/02	0	0.00	10	21.20	21.10	-10	1,996	-0.50%
2018/08/01	0	0.00	20	21.05	21.30	-20	2,011	-0.99%
2018/07/17	2	21.15	0	0.00	21.00	2	2,113	0.09%
2018/07/13	0	0.00	2	20.73	21.75	-2	2,079	-0.10%
2018/07/12	0	0.00	1	20.45	20.40	-1	2,072	-0.05%
2018/07/10	30	20.40	0	0.00	20.30	30	2,082	1.44%
2018/07/09	0	0.00	1	20.35	20.30	-1	2,088	-0.05%
2018/07/06	6	20.08	0	0.00	20.10	6	2,093	0.29%
2018/07/05	1	20.75	1	20.90	20.30	0	2,088	0.00%
2018/07/04	22	20.85	1	21.30	20.70	21	2,087	1.01%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/28	1	21.15	4	21.24	21.15	-3	2,119	-0.14%
2018/06/27	2	21.45	2	21.70	21.25	0	2,119	0.00%
2018/06/26	7	21.38	0	0.00	21.45	7	2,119	0.33%
2018/06/25	1	22.10	0	0.00	21.90	1	2,113	0.05%
2018/06/21	17	22.93	3	22.95	22.95	14	2,118	0.66%
2018/06/20	11	21.85	15	22.38	22.80	-4	2,026	-0.20%
2018/06/19	3	22.38	0	0.00	22.20	3	2,012	0.15%
2018/06/15	2	22.53	6	22.71	22.80	-4	2,016	-0.20%
2018/06/14	1	22.55	0	0.00	22.45	1	2,001	0.05%
2018/06/13	2	22.93	1	22.95	22.75	1	1,990	0.05%
2018/06/12	6	23.55	1	24.20	23.30	5	1,974	0.25%
2018/06/11	0	0.00	2	22.95	23.30	-2	1,823	-0.11%
2018/06/08	3	22.82	1	23.20	22.45	2	1,753	0.11%
2018/06/07	3	22.73	5	22.98	23.00	-2	1,798	-0.11%
2018/06/06	2	22.75	0	0.00	22.85	2	1,765	0.11%
2018/06/04	1	22.50	1	22.70	22.65	0	1,763	0.00%
2018/06/01	0	0.00	1	22.90	22.70	-1	1,755	-0.06%
2018/05/31	51	22.51	7	22.99	23.35	44	1,708	2.58%
2018/05/30	5	21.90	7	21.80	22.15	-2	1,522	-0.13%
2018/05/29	1	21.45	2	21.58	21.45	-1	1,452	-0.07%
2018/05/28	1	21.45	0	0.00	21.50	1	1,456	0.07%
2018/05/25	0	0.00	3	21.40	21.55	-3	1,460	-0.21%
2018/05/24	1	21.15	0	0.00	21.15	1	1,438	0.07%
2018/05/22	1	21.25	0	0.00	21.30	1	1,455	0.07%
2018/05/21	7	21.78	3	21.65	21.80	4	1,454	0.27%
2018/05/18	0	0.00	4	21.25	21.35	-4	1,396	-0.29%
2018/05/16	0	0.00	1	20.50	20.90	-1	1,426	-0.07%
2018/05/15	3	20.45	0	0.00	20.35	3	1,443	0.21%
2018/05/14	0	0.00	1	20.95	20.80	-1	1,563	-0.06%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/09	0	0.00	1	20.65	20.45	-1	1,623	-0.06%
2018/04/26	2	19.00	0	0.00	18.85	2	1,790	0.11%
2018/04/24	1	18.90	0	0.00	18.90	1	1,876	0.05%
2018/04/18	0	0.00	1	20.45	20.20	-1	2,129	-0.05%
2018/04/10	0	0.00	1	21.00	20.95	-1	2,361	-0.04%
2018/03/30	0	0.00	5	22.20	22.15	-5	2,425	-0.21%
2018/03/27	0	0.00	5	22.05	22.15	-5	2,491	-0.20%
2018/03/23	5	21.60	5	21.95	21.95	0	2,531	0.00%
2018/03/22	5	22.62	3	22.55	22.45	2	2,550	0.08%
2018/03/21	0	0.00	2	22.70	22.70	-2	2,549	-0.08%
2018/03/19	0	0.00	2	22.80	22.65	-2	2,622	-0.08%
2018/03/15	0	0.00	1	22.95	23.05	-1	2,925	-0.03%
2018/03/14	1	23.10	1	23.05	23.10	0	2,977	0.00%
2018/03/13	7	23.44	1	23.35	23.30	6	3,014	0.20%
2018/02/22	0	0.00	2	21.85	22.05	-2	4,871	-0.04%
2018/02/21	5	21.50	0	0.00	21.80	5	4,915	0.10%
2018/02/12	0	0.00	2	21.20	21.10	-2	4,968	-0.04%
2018/02/09	5	20.55	1	20.85	20.80	4	5,103	0.08%
2018/02/07	0	0.00	1	22.60	22.50	-1	5,137	-0.02%
2018/02/06	4	22.25	0	0.00	22.10	4	5,147	0.08%
2018/02/05	1	24.20	0	0.00	24.50	1	5,062	0.02%
2018/01/30	2	25.30	0	0.00	25.30	2	5,417	0.04%
2018/01/16	0	0.00	1	26.40	26.20	-1	5,828	-0.02%
2018/01/12	0	0.00	3	25.93	26.10	-3	5,802	-0.05%
2018/01/11	1	25.65	0	0.00	25.45	1	5,813	0.02%
2018/01/10	2	25.85	0	0.00	25.70	2	5,839	0.03%
2018/01/08	2	26.00	0	0.00	26.00	2	5,807	0.03%
2018/01/04	0	0.00	1	26.10	26.10	-1	5,795	-0.02%
2018/01/03	1	25.65	10	25.69	25.55	-9	5,770	-0.16%