廣宇 (2328)-美好-蘆洲券商分點個股進出

台股 » 個股 » 廣宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣宇

(2328)

可現股當沖

股價
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	0	0.00	10	39.31	39.15	-10	3,881	-0.26%
2024/11/21	23	38.54	13	38.77	38.70	10	3,834	0.26%
2024/11/20	49	39.92	92	39.57	38.75	-43	3,798	-1.13%
2024/11/19	0	0.00	20	38.49	39.55	-20	3,652	-0.55%
2024/11/18	22	37.90	2	37.55	37.55	20	3,572	0.56%
2024/11/15	5	38.98	19	39.31	38.35	-14	3,526	-0.40%
2024/11/14	3	38.43	0	0.00	38.20	3	3,426	0.09%
2024/11/13	12	38.85	0	0.00	38.45	12	3,369	0.36%
2024/11/12	114	40.32	101	40.78	39.05	13	3,285	0.40%	大買/大賣/
2024/11/08	8	39.18	2	39.20	39.20	6	2,699	0.22%
2024/11/07	29	40.04	23	39.91	39.80	6	2,513	0.24%
2024/11/06	1	38.90	0	0.00	38.15	1	2,115	0.05%
2024/11/05	26	38.74	7	38.29	38.00	19	2,059	0.92%
2024/11/04	42	38.78	7	38.76	39.00	35	1,949	1.80%
2024/11/01	9	38.46	3	38.50	38.55	6	1,807	0.33%
2024/10/30	1	37.10	7	36.87	37.60	-6	1,547	-0.39%
2024/10/29	0	0.00	1	35.55	35.35	-1	1,319	-0.08%
2024/10/28	0	0.00	1	35.90	36.05	-1	1,315	-0.08%
2024/10/24	6	36.11	3	36.25	35.95	3	1,327	0.23%
2024/10/23	2	36.40	4	36.23	36.00	-2	1,319	-0.15%
2024/10/22	3	36.05	2	36.30	36.30	1	1,313	0.08%
2024/10/21	2	35.80	2	35.75	35.75	0	1,339	0.00%
2024/10/18	0	0.00	3	36.03	35.35	-3	1,408	-0.21%
2024/10/17	0	0.00	2	35.70	35.40	-2	1,436	-0.14%
2024/10/15	2	34.25	1	34.80	34.80	1	1,489	0.06%
2024/10/11	3	34.38	2	33.90	33.90	1	1,551	0.06%
2024/10/09	1	34.90	3	34.20	34.20	-2	1,631	-0.12%
2024/10/08	1	35.15	0	0.00	35.10	1	1,695	0.06%
2024/10/04	1	35.00	0	0.00	34.90	1	1,907	0.05%
2024/09/30	0	0.00	1	35.40	35.25	-1	2,134	-0.05%
2024/09/26	2	35.80	4	35.05	35.05	-2	2,244	-0.09%
2024/09/25	2	35.60	1	35.55	35.55	1	2,287	0.04%
2024/09/24	1	35.35	0	0.00	35.50	1	2,396	0.04%
2024/09/23	2	35.05	2	35.50	35.40	0	2,506	0.00%
2024/09/20	2	35.40	7	35.24	35.10	-5	2,559	-0.20%
2024/09/19	2	34.80	2	35.20	35.30	0	2,607	0.00%
2024/09/18	2	35.40	2	35.08	34.75	0	2,666	0.00%
2024/09/16	1	34.80	1	35.50	35.50	0	2,723	0.00%
2024/09/13	3	34.10	2	34.75	34.75	1	2,844	0.04%
2024/09/12	2	33.80	3	34.03	34.10	-1	2,993	-0.03%
2024/09/11	2	33.80	1	33.50	33.50	1	3,070	0.03%
2024/09/10	0	0.00	3	33.80	33.70	-3	3,138	-0.10%
2024/09/09	2	33.60	1	33.95	34.20	1	3,304	0.03%
2024/09/06	2	33.70	2	33.95	34.30	0	3,372	0.00%
2024/09/04	2	34.25	2	34.25	34.25	0	3,527	0.00%
2024/09/03	0	0.00	3	35.50	35.50	-3	3,692	-0.08%
2024/09/02	0	0.00	2	35.60	35.60	-2	4,302	-0.05%
2024/08/30	2	34.90	12	35.20	35.05	-10	4,951	-0.20%
2024/08/29	6	36.19	2	35.95	36.15	4	5,326	0.08%
2024/08/28	0	0.00	2	36.33	36.25	-2	5,620	-0.04%
2024/08/27	2	35.80	1	36.00	36.20	1	6,154	0.02%
2024/08/26	0	0.00	1	35.90	35.90	-1	6,636	-0.02%
2024/08/23	0	0.00	1	35.45	35.45	-1	7,569	-0.01%
2024/08/22	2	35.40	0	0.00	35.55	2	7,820	0.03%
2024/08/21	1	35.30	1	35.45	35.30	0	7,930	0.00%
2024/08/20	2	35.60	1	35.60	35.60	1	7,942	0.01%
2024/08/19	2	34.80	3	35.25	35.25	-1	7,970	-0.01%
2024/08/16	0	0.00	1	34.85	34.85	-1	8,008	-0.01%
2024/08/15	2	34.30	2	34.25	34.25	0	8,021	0.00%
2024/08/14	2	33.88	1	34.20	34.20	1	8,024	0.01%
2024/08/13	1	33.65	0	0.00	33.65	1	8,022	0.01%
2024/08/12	9	33.28	1	33.40	33.45	8	8,035	0.10%
2024/08/09	1	32.90	1	32.90	32.70	0	8,067	0.00%
2024/08/07	1	31.30	0	0.00	32.85	1	8,093	0.01%
2024/08/06	4	31.34	1	31.10	31.10	3	8,102	0.04%
2024/08/05	2	31.80	1	31.65	31.65	1	8,134	0.01%
2024/07/31	4	35.09	2	35.10	35.10	2	8,566	0.02%
2024/07/30	2	34.73	1	34.60	35.10	1	8,573	0.01%
2024/07/29	2	34.93	2	34.60	34.60	0	8,579	0.00%
2024/07/23	2	36.00	1	35.90	35.90	1	8,591	0.01%
2024/07/22	6	35.88	3	35.92	35.85	3	8,588	0.03%
2024/07/19	1	37.10	0	0.00	36.80	1	8,553	0.01%
2024/07/18	5	38.30	1	38.30	38.30	4	8,507	0.05%
2024/07/17	3	39.20	0	0.00	38.90	3	8,472	0.04%
2024/07/16	3	39.67	17	39.10	39.10	-14	8,443	-0.17%
2024/07/15	4	39.83	3	39.50	39.50	1	8,450	0.01%
2024/07/12	2	39.80	15	39.88	39.75	-13	8,437	-0.15%
2024/07/11	7	40.47	5	40.34	40.00	2	8,418	0.02%
2024/07/10	3	39.83	7	40.24	40.45	-4	8,388	-0.05%
2024/07/09	20	40.27	19	39.85	39.85	1	8,341	0.01%
2024/07/08	16	41.13	21	40.77	40.55	-5	8,273	-0.06%
2024/07/05	1	41.20	13	40.60	40.55	-12	8,169	-0.15%
2024/07/04	2	40.05	5	40.03	40.05	-3	8,030	-0.04%
2024/07/03	4	39.84	1	40.00	39.55	3	8,005	0.04%
2024/07/02	6	39.40	4	39.13	39.15	2	8,000	0.02%
2024/07/01	6	39.97	6	39.86	39.60	0	8,007	0.00%
2024/06/28	5	40.19	8	40.39	40.05	-3	8,035	-0.04%
2024/06/27	10	40.18	11	40.52	40.25	-1	8,056	-0.01%
2024/06/26	2	40.00	2	39.65	39.65	0	8,285	0.00%
2024/06/25	0	0.00	6	39.68	40.25	-6	9,247	-0.06%
2024/06/24	10	40.24	6	39.97	39.80	4	9,324	0.04%
2024/06/21	4	39.84	4	40.15	40.15	0	9,294	0.00%
2024/06/20	4	39.78	8	40.11	40.30	-4	9,245	-0.04%
2024/06/19	8	39.95	5	39.30	39.30	3	9,169	0.03%
2024/06/18	9	39.92	4	39.80	39.85	5	9,043	0.06%
2024/06/17	7	39.96	49	39.88	39.70	-42	9,018	-0.47%
2024/06/14	56	40.17	16	39.99	40.00	40	9,016	0.44%
2024/06/13	2	39.13	0	0.00	38.80	2	8,899	0.02%
2024/06/12	4	38.79	109	38.40	38.75	-105	9,012	-1.17%	大賣/鉅額交易
2024/06/11	5	38.97	8	38.68	38.60	-3	8,972	-0.03%
2024/06/07	17	39.80	420	39.94	39.30	-403	8,929	-4.51%	大賣/鉅額交易
2024/06/06	7	41.61	19	40.78	40.85	-12	8,866	-0.14%
2024/06/05	430	40.85	27	40.85	41.90	403	8,267	4.87%	大買/鉅額交易
2024/06/04	161	40.30	42	39.84	39.50	119	7,684	1.55%	大買/鉅額交易
2024/06/03	15	39.86	19.4	40.09	40.00	-4.4	7,305	-0.06%
2024/05/31	48.1	39.68	39	39.67	38.90	9.1	6,993	0.13%
2024/05/30	24	38.70	11	38.86	38.95	13	6,448	0.20%
2024/05/29	36	39.73	61.5	39.52	40.15	-25.5	5,974	-0.43%
2024/05/28	15	37.29	21.7	37.44	37.25	-6.7	5,036	-0.13%
2024/05/27	11.2	36.16	18	36.37	36.05	-6.8	4,790	-0.14%
2024/05/23	0.5	35.23	1	35.45	35.20	-0.5	4,650	-0.01%
2024/05/22	1.5	35.60	3	35.45	35.40	-1.5	4,628	-0.03%
2024/05/21	0	0.00	8	35.04	35.25	-8	4,606	-0.17%
2024/05/20	3	34.95	0	0.00	34.80	3	4,594	0.07%
2024/05/17	2	35.00	6	34.83	34.95	-4	4,587	-0.09%
2024/05/16	5	35.35	5	35.04	34.85	0	4,580	0.00%
2024/05/15	0	0.00	3	35.02	34.75	-3	4,565	-0.07%
2024/05/14	0	0.00	1	35.85	35.45	-1	4,549	-0.02%
2024/05/13	0	0.00	2	35.50	35.45	-2	4,513	-0.04%
2024/05/10	3	35.63	2	35.30	35.30	1	4,491	0.02%
2024/05/09	10	36.14	4	35.88	35.65	6	4,461	0.13%
2024/05/08	14	35.83	12	36.00	36.30	2	4,386	0.05%
2024/05/07	9	35.03	2	35.45	35.15	7	4,186	0.17%
2024/05/06	22	35.92	19	35.35	36.05	3	4,090	0.07%
2024/05/03	2	34.50	3	34.08	34.00	-1	3,857	-0.03%
2024/05/02	2	34.63	3	34.72	34.55	-1	3,843	-0.03%
2024/04/30	10	34.53	4	34.78	34.30	6	3,824	0.16%
2024/04/29	5	34.15	2	34.15	34.40	3	3,793	0.08%
2024/04/26	2	34.00	7	33.70	33.70	-5	3,776	-0.13%
2024/04/25	2	33.73	0	0.00	33.50	2	3,766	0.05%
2024/04/24	1	33.90	4	34.10	34.05	-3	3,751	-0.08%
2024/04/23	0	0.00	2	33.25	33.15	-2	3,747	-0.05%
2024/04/19	3	32.63	5	32.55	32.65	-2	3,715	-0.05%
2024/04/18	2	33.30	2	33.55	33.60	0	3,676	0.00%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	11	32.97	5	33.01	32.90	6	3,658	0.16%
2024/04/15	3	34.08	2	34.13	34.00	1	3,609	0.03%
2024/04/12	1	34.75	8	34.57	34.50	-7	3,600	-0.19%
2024/04/11	3.2	34.46	0	0.00	34.55	3.2	3,583	0.09%
2024/04/10	1	35.15	0	0.00	35.15	1	3,564	0.03%
2024/04/09	2	35.30	4	35.05	34.95	-2	3,535	-0.06%
2024/04/08	1	34.90	1.3	35.11	35.10	-0.3	3,504	-0.01%
2024/04/03	8	35.46	6	35.39	35.50	2	3,464	0.06%
2024/04/02	5	35.63	2	35.95	36.10	3	3,414	0.09%
2024/04/01	21	36.19	9	36.45	35.75	12	3,350	0.36%
2024/03/29	23	37.19	6	36.98	36.20	17	3,217	0.53%
2024/03/28	29.3	37.99	89.2	38.31	38.25	-59.9	2,879	-2.08%
2024/03/27	10	35.18	7	34.92	35.15	3	1,874	0.16%
2024/03/22	7	34.19	2	34.25	34.25	5	1,725	0.29%
2024/03/21	1	33.85	1	34.10	34.10	0	1,699	0.00%
2024/03/20	1	34.10	3	33.95	33.80	-2	1,682	-0.12%
2024/03/19	4	34.00	3	34.05	34.10	1	1,652	0.06%
2024/03/18	5	33.38	1	33.70	33.70	4	1,591	0.25%
2024/03/15	12	33.87	9	33.94	34.10	3	1,551	0.19%
2024/03/14	2	33.00	2	32.75	32.75	0	1,379	0.00%
2024/03/13	0	0.00	1	32.80	32.80	-1	1,373	-0.07%
2024/03/12	7	32.86	10	33.18	33.50	-3	1,314	-0.23%
2024/03/11	1	31.50	15	31.12	31.50	-14	1,191	-1.17%
2024/03/08	25	30.69	10	30.63	30.45	15	1,169	1.28%
2024/03/07	3.5	32.34	1	32.20	32.20	2.5	1,088	0.23%
2024/03/06	0.5	32.80	0	0.00	32.75	0.5	1,081	0.05%
2024/03/05	1	33.00	1	32.90	32.90	0	1,091	0.00%
2024/03/04	1	32.80	4	32.81	33.15	-3	1,088	-0.28%
2024/02/29	2	33.30	2	32.80	32.80	0	1,073	0.00%
2024/02/27	6	33.17	2	33.05	33.10	4	1,061	0.38%
2024/02/26	2	33.20	1	33.30	33.30	1	1,059	0.09%
2024/02/23	0	0.00	1	33.00	33.00	-1	1,068	-0.09%
2024/02/22	0	0.00	2	33.70	33.35	-2	1,064	-0.19%
2024/02/21	5	32.92	3	32.85	32.85	2	1,048	0.19%
2024/02/20	3	33.23	3	32.75	32.75	0	1,052	0.00%
2024/02/15	2	32.10	1	32.15	32.15	1	1,063	0.09%
2024/02/05	0	0.00	5	33.05	33.05	-5	1,035	-0.48%
2024/02/02	0	0.00	1	33.30	33.30	-1	1,039	-0.10%
2024/02/01	5	33.26	0	0.00	33.30	5	1,041	0.48%
2024/01/31	0	0.00	5	33.25	33.15	-5	1,047	-0.48%
2024/01/29	0	0.00	5	33.85	33.80	-5	1,048	-0.48%
2024/01/25	0	0.00	1	33.70	33.70	-1	1,060	-0.09%
2024/01/24	2	33.95	0	0.00	33.80	2	1,065	0.19%
2024/01/23	1	34.05	2	34.00	33.95	-1	1,092	-0.09%
2024/01/18	1	33.20	1	33.10	33.10	0	1,129	0.00%
2024/01/16	6	33.73	0	0.00	33.65	6	1,132	0.53%
2024/01/15	0	0.00	2	34.10	34.10	-2	1,140	-0.18%
2024/01/12	2	33.90	5	33.80	33.85	-3	1,156	-0.26%
2024/01/11	3	33.78	1	34.00	34.00	2	1,194	0.17%
2024/01/10	2	33.80	1	33.55	33.55	1	1,255	0.08%
2024/01/09	1	34.00	0	0.00	34.00	1	1,254	0.08%
2024/01/08	5	34.32	1	34.20	34.05	4	1,263	0.32%
2024/01/05	1	34.45	0	0.00	34.50	1	1,260	0.08%
2024/01/04	6	34.58	20	34.63	34.50	-14	1,269	-1.10%
2024/01/02	0	0.00	1	35.35	35.35	-1	1,257	-0.08%
2023/12/29	2	35.48	0	0.00	35.45	2	1,251	0.16%
2023/12/28	1	35.10	0	0.00	35.30	1	1,241	0.08%
2023/12/27	0	0.00	6	35.05	35.05	-6	1,234	-0.49%
2023/12/26	0	0.00	2	35.25	35.20	-2	1,232	-0.16%
2023/12/22	1	35.00	1	34.65	34.65	0	1,236	0.00%
2023/12/21	0	0.00	2	34.85	34.85	-2	1,236	-0.16%
2023/12/20	1	35.05	0	0.00	35.05	1	1,236	0.08%
2023/12/19	2	34.60	3	34.65	34.70	-1	1,227	-0.08%
2023/12/18	0	0.00	1	35.40	35.40	-1	1,222	-0.08%
2023/12/15	0	0.00	1	35.35	35.35	-1	1,217	-0.08%
2023/12/14	1	35.15	5	35.19	35.20	-4	1,251	-0.32%
2023/12/13	2	34.75	0	0.00	34.55	2	1,237	0.16%
2023/12/12	5	34.74	2	34.70	34.70	3	1,248	0.24%
2023/12/11	6	34.63	3	34.55	34.55	3	1,254	0.24%
2023/12/08	5	35.40	0	0.00	35.00	5	1,254	0.40%
2023/12/07	2	35.40	2	35.10	35.10	0	1,258	0.00%
2023/12/06	2	35.30	2	35.10	35.10	0	1,267	0.00%
2023/12/05	0	0.00	2	35.25	35.25	-2	1,288	-0.16%
2023/12/04	3	35.53	3	35.42	35.45	0	1,350	0.00%
2023/12/01	3	35.52	2	35.45	35.45	1	1,358	0.07%
2023/11/30	4	35.58	4	35.55	35.80	0	1,377	0.00%
2023/11/29	0	0.00	3	35.35	35.40	-3	1,368	-0.22%
2023/11/28	1	35.25	1	35.45	35.45	0	1,381	0.00%
2023/11/27	0	0.00	2	35.00	35.00	-2	1,390	-0.14%
2023/11/23	2	35.45	0	0.00	35.60	2	1,439	0.14%
2023/11/22	2	35.50	2	35.40	35.40	0	1,454	0.00%
2023/11/21	2	35.50	2	35.35	35.35	0	1,479	0.00%
2023/11/20	1	35.35	1	35.30	35.40	0	1,515	0.00%
2023/11/17	3	35.40	0	0.00	35.25	3	1,526	0.20%
2023/11/16	1	35.00	10	34.95	35.00	-9	1,543	-0.58%
2023/11/14	0	0.00	1	34.80	34.60	-1	1,553	-0.06%
2023/11/09	1.2	34.53	11	34.35	34.35	-9.8	1,652	-0.59%
2023/11/08	0	0.00	1	34.55	34.55	-1	1,689	-0.06%
2023/11/07	1	35.00	0	0.00	34.70	1	1,720	0.06%
2023/11/06	0	0.00	2	35.10	35.00	-2	1,807	-0.11%
2023/11/03	1	34.70	1	34.85	34.60	0	1,831	0.00%
2023/11/02	1	34.55	12.1	34.50	34.60	-11	1,852	-0.59%
2023/10/31	2	34.80	1	34.80	33.95	1	1,899	0.05%
2023/10/30	2	34.37	0	0.00	33.85	2	1,961	0.10%
2023/10/27	0	0.00	1	34.60	34.65	-1	1,984	-0.05%
2023/10/26	1	34.60	0	0.00	34.50	1	2,086	0.05%
2023/10/24	0	34.80	20	34.72	34.90	-20	2,158	-0.93%
2023/10/20	1	34.95	2	35.00	35.00	-1	2,457	-0.04%
2023/10/19	3	35.90	1	35.20	35.20	2	2,554	0.08%
2023/10/18	3	36.73	3	36.15	36.25	0	2,602	0.00%
2023/10/17	3	36.97	3	36.75	36.75	0	2,628	0.00%
2023/10/16	1	37.00	2	36.70	36.70	-1	2,779	-0.04%
2023/10/13	4	37.08	3	37.20	37.20	1	3,110	0.03%
2023/10/12	6	36.80	1	36.95	36.95	5	3,412	0.15%
2023/10/11	1	37.20	2	36.80	36.80	-1	3,951	-0.03%
2023/10/06	2	37.30	0	0.00	37.20	2	4,595	0.04%
2023/10/05	1	37.00	1	37.10	37.10	0	5,102	0.00%
2023/10/04	0	0.00	1	36.85	36.85	-1	5,273	-0.02%
2023/10/02	2	37.43	1	37.65	37.65	1	5,350	0.02%
2023/09/27	2	36.98	2	36.93	36.95	0	5,449	0.00%
2023/09/26	0	0.00	2	37.15	37.15	-2	5,482	-0.04%
2023/09/25	2	37.60	11	37.61	37.70	-9	5,508	-0.16%
2023/09/22	0	0.00	3	37.30	37.35	-3	5,530	-0.05%
2023/09/21	1	37.15	1	37.20	37.20	0	5,544	0.00%
2023/09/20	8	37.88	3	37.70	37.70	5	5,549	0.09%
2023/09/19	28	38.45	1	38.65	38.15	27	5,570	0.48%
2023/09/18	2	37.80	2	37.85	37.85	0	5,564	0.00%
2023/09/15	0	0.00	7	38.01	38.05	-7	5,593	-0.13%
2023/09/14	2	38.20	1	38.40	38.40	1	5,626	0.02%
2023/09/13	17	38.02	12	38.23	38.10	5	5,637	0.09%
2023/09/12	0	0.00	20	37.95	38.10	-20	5,682	-0.35%
2023/09/11	8	37.81	1	38.10	37.55	7	5,720	0.12%
2023/09/08	15	38.28	3	38.23	38.20	12	5,757	0.21%
2023/09/07	3	38.35	1	38.50	38.15	2	5,846	0.03%
2023/09/06	0	0.00	2	38.05	38.05	-2	5,933	-0.03%
2023/09/05	3	37.72	0	0.00	38.00	3	6,070	0.05%
2023/09/04	0	0.00	4	37.40	37.45	-4	6,148	-0.07%
2023/09/01	7	37.56	0	0.00	37.40	7	6,232	0.11%
2023/08/31	2	37.30	4	37.50	37.50	-2	6,324	-0.03%
2023/08/30	3	37.10	0	0.00	37.15	3	6,446	0.05%
2023/08/29	2	36.90	8	36.66	36.75	-6	6,707	-0.09%
2023/08/28	2	37.50	1	37.05	37.00	1	7,141	0.01%
2023/08/25	1	37.30	4	37.20	37.20	-3	7,503	-0.04%
2023/08/24	33	39.01	1	39.00	39.10	32	7,541	0.42%
2023/08/23	2	38.30	0.1	38.40	38.50	1.9	7,620	0.03%
2023/08/22	13	38.37	4	38.20	38.20	9	7,653	0.12%
2023/08/21	0	0.00	1	38.60	38.60	-1	7,691	-0.01%
2023/08/18	5	38.99	0	0.00	38.60	5	7,835	0.06%
2023/08/17	5	38.49	4	39.10	39.25	1	7,924	0.01%
2023/08/16	4	38.28	9	38.36	38.55	-5	7,913	-0.06%
2023/08/15	6	38.86	3	38.80	38.75	3	7,918	0.04%
2023/08/14	5	38.86	0	0.00	38.75	5	7,887	0.06%
2023/08/11	29	39.70	4	39.05	39.05	25	7,864	0.32%
2023/08/10	7	39.70	3	39.52	39.50	4	7,833	0.05%
2023/08/09	7	41.01	0	0.00	40.85	7	7,749	0.09%
2023/08/08	1	41.40	0	0.00	41.25	1	7,732	0.01%
2023/08/07	1	40.50	4	41.13	41.30	-3	7,731	-0.04%
2023/08/04	7	40.58	2	40.55	40.60	5	7,717	0.06%
2023/08/02	5.2	40.65	21	40.65	40.30	-15.8	7,705	-0.21%
2023/08/01	4	41.58	163	41.23	41.10	-159	7,623	-2.09%	大賣/鉅額交易
2023/07/31	25	42.65	25	41.60	41.55	0	7,579	0.00%
2023/07/28	1	42.15	1	42.15	42.50	0	7,484	0.00%
2023/07/27	1.2	41.99	32	42.23	42.10	-30.8	7,439	-0.41%
2023/07/26	22	42.11	65	41.93	41.80	-43	7,416	-0.58%
2023/07/25	41.8	43.09	6	42.53	42.85	35.8	7,334	0.49%
2023/07/24	21	40.90	1	41.50	41.50	20	7,186	0.28%
2023/07/21	3	41.83	114	41.69	41.70	-111	7,097	-1.56%	大賣/鉅額交易
2023/07/20	10	42.26	0	0.00	42.05	10	7,057	0.14%
2023/07/19	10	42.51	13	42.64	42.25	-3	6,992	-0.04%
2023/07/18	33	44.53	18.3	44.34	43.40	14.7	6,899	0.21%
2023/07/17	16	44.98	20	44.48	43.85	-4	6,657	-0.06%
2023/07/14	80	43.14	9	43.50	45.25	71	6,534	1.09%
2023/07/13	8	44.59	51	44.86	43.60	-43	6,009	-0.72%
2023/07/12	31	43.11	25	43.24	43.20	6	5,372	0.11%
2023/07/11	2	41.75	6	41.36	41.80	-4	4,898	-0.08%
2023/07/10	0	0.00	2	40.58	40.20	-2	4,779	-0.04%
2023/07/07	10	40.25	1	39.85	40.00	9	4,765	0.19%
2023/07/06	5	39.55	0	0.00	39.40	5	4,720	0.11%
2023/07/05	1	40.50	2	40.55	40.30	-1	4,691	-0.02%
2023/07/04	2	40.30	8	40.28	40.15	-6	4,653	-0.13%
2023/07/03	6	40.24	2	40.25	40.10	4	4,646	0.09%
2023/06/30	7	40.04	1	40.05	40.05	6	4,634	0.13%
2023/06/29	0	0.00	2	39.55	39.55	-2	4,634	-0.04%
2023/06/28	13	39.75	0	0.00	39.65	13	4,703	0.28%
2023/06/27	7	39.75	0	0.00	39.75	7	4,702	0.15%
2023/06/26	4	40.60	2	40.70	40.60	2	4,712	0.04%
2023/06/21	1	40.40	2	40.50	40.20	-1	4,721	-0.02%
2023/06/20	2	40.18	2	40.18	40.10	0	4,704	0.00%
2023/06/19	2	41.20	1	41.15	40.75	1	4,676	0.02%
2023/06/16	2	40.88	2	40.78	40.70	0	4,672	0.00%
2023/06/15	5	40.92	4	41.14	41.35	1	4,630	0.02%
2023/06/14	10	41.26	1	41.00	41.00	9	4,588	0.20%
2023/06/13	29	41.75	3	42.20	41.45	26	4,573	0.57%
2023/06/12	4	41.60	3	41.53	41.45	1	4,481	0.02%
2023/06/09	54.3	41.07	42	40.71	40.75	12.3	4,355	0.28%
2023/06/08	2	41.25	2	41.65	41.75	0	4,263	0.00%
2023/06/07	2	42.00	12	41.79	41.95	-10	4,236	-0.24%
2023/06/06	11	41.69	0.4	41.64	41.50	10.7	4,228	0.25%
2023/06/05	8	42.88	7	42.23	42.05	1	4,259	0.02%
2023/06/02	6.4	43.41	15.2	42.57	42.50	-8.9	4,197	-0.21%
2023/06/01	117.2	42.68	18.2	42.62	43.00	99	3,960	2.50%	大買/
2023/05/31	29	40.74	52	40.84	40.85	-23	3,515	-0.65%
2023/05/30	5	39.59	3	39.68	39.60	2	3,170	0.06%
2023/05/29	5	39.50	13	39.58	39.40	-8	3,186	-0.25%
2023/05/26	4	38.83	2	38.35	38.35	2	3,077	0.06%
2023/05/25	2	38.95	4	38.95	38.90	-2	3,052	-0.07%
2023/05/24	8	38.97	5	38.87	38.85	3	3,029	0.10%
2023/05/23	7	38.30	1	38.65	38.20	6	2,914	0.21%
2023/05/22	2	38.00	2	37.90	37.90	0	2,848	0.00%
2023/05/19	2	37.80	1	37.65	37.65	1	2,863	0.03%
2023/05/18	2	37.40	2	37.35	37.45	0	2,905	0.00%
2023/05/17	0	0.00	1	37.20	37.20	-1	2,974	-0.03%
2023/05/16	2	36.90	0	0.00	36.90	2	2,974	0.07%
2023/05/15	0	0.00	2	36.50	36.50	-2	3,012	-0.07%
2023/05/12	2	37.20	1.1	36.66	36.75	0.9	3,149	0.03%
2023/05/11	2	37.20	1.1	36.66	36.60	0.9	3,159	0.03%
2023/05/10	0.1	37.35	4	37.45	37.50	-3.9	3,198	-0.12%
2023/05/09	2	37.50	2	36.85	36.85	0	3,241	0.00%
2023/05/08	3	37.60	3	37.50	37.50	0	3,411	0.00%
2023/05/05	0	0.00	1	37.40	37.40	-1	3,436	-0.03%
2023/05/04	1	37.45	2	37.50	37.50	-1	3,478	-0.03%
2023/05/03	3	37.78	1	37.45	37.45	2	3,548	0.06%
2023/05/02	2	37.90	0	0.00	38.10	2	3,654	0.05%
2023/04/28	0	0.00	6	37.79	37.60	-6	3,683	-0.16%
2023/04/27	13	37.71	12	37.85	37.70	1	3,673	0.03%
2023/04/26	0	0.00	1	36.70	36.70	-1	3,608	-0.03%
2023/04/25	4	37.03	1	36.45	36.45	3	3,599	0.08%
2023/04/24	0	0.00	2	37.35	37.35	-2	3,576	-0.06%
2023/04/21	6	37.91	3	37.68	37.45	3	3,564	0.08%
2023/04/20	15.2	38.59	0	0.00	38.50	15.2	3,500	0.43%
2023/04/19	5	39.68	10	39.98	39.15	-5	3,480	-0.14%
2023/04/18	0	0.00	4	39.20	39.00	-4	3,314	-0.12%
2023/04/17	3	39.30	5	39.46	39.30	-2	3,323	-0.06%
2023/04/14	0	0.00	6	39.25	39.15	-6	3,351	-0.18%
2023/04/13	6	39.33	7	39.23	39.00	-1	3,336	-0.03%
2023/04/12	16	38.90	2	39.00	39.10	14	3,290	0.43%
2023/04/11	1	38.75	29.4	38.83	38.80	-28.4	3,303	-0.86%
2023/04/10	6	38.82	1	38.70	38.65	5	3,331	0.15%
2023/04/07	4	39.23	3	39.40	39.00	1	3,330	0.03%
2023/04/06	4	39.33	17	39.42	39.25	-13	3,325	-0.39%
2023/03/31	4	39.05	11	39.23	39.25	-7	3,322	-0.21%
2023/03/30	12	39.01	14	38.95	38.90	-2	3,334	-0.06%
2023/03/29	0	0.00	8	39.30	39.20	-8	3,353	-0.24%
2023/03/28	3	38.55	12	38.39	38.35	-9	3,340	-0.27%
2023/03/27	5	39.21	9	38.96	38.80	-4	3,371	-0.12%
2023/03/24	2	38.83	7	38.75	39.05	-5	3,354	-0.15%
2023/03/23	8	38.31	11	38.05	38.05	-3	3,342	-0.09%
2023/03/22	2	38.45	2	38.45	38.35	0	3,383	0.00%
2023/03/21	2	38.00	8	38.36	38.20	-6	3,441	-0.17%
2023/03/20	6	37.96	3	37.88	37.80	3	3,511	0.09%
2023/03/17	9	37.77	3	37.73	37.70	6	3,604	0.17%
2023/03/16	5	37.79	2	37.90	37.10	3	3,852	0.08%
2023/03/15	7	37.76	1	37.95	37.60	6	4,163	0.14%
2023/03/14	6	37.53	5	37.52	37.55	1	4,477	0.02%
2023/03/13	13	37.97	5	37.75	37.90	8	5,480	0.15%
2023/03/10	8	38.79	3	38.50	38.50	5	5,921	0.08%
2023/03/09	9	40.01	5	40.30	39.45	4	5,897	0.07%
2023/03/08	1	40.10	2	40.40	40.40	-1	5,843	-0.02%
2023/03/07	1	40.00	1	40.25	39.75	0	5,814	0.00%
2023/03/06	3	39.50	4	39.54	39.65	-1	5,756	-0.02%
2023/03/03	5	39.24	1	39.45	39.05	4	5,722	0.07%
2023/03/02	1	39.30	1	38.95	38.95	0	5,697	0.00%
2023/03/01	29	39.33	6	39.36	39.55	23	5,660	0.41%
2023/02/24	2	39.03	1	38.60	38.50	1	5,568	0.02%
2023/02/23	1	38.80	2	39.00	38.95	-1	5,553	-0.02%
2023/02/22	1	38.50	2	38.50	38.45	-1	5,540	-0.02%
2023/02/21	7	39.63	4	39.70	39.20	3	5,517	0.05%
2023/02/20	3	39.93	4	39.80	39.65	-1	5,496	-0.02%
2023/02/17	6	39.34	3	39.25	39.45	3	5,457	0.05%
2023/02/16	4	39.79	5	39.69	39.65	-1	5,467	-0.02%
2023/02/15	3	39.27	14	39.38	39.20	-11	5,399	-0.20%
2023/02/14	46	38.89	20	38.70	38.70	26	5,318	0.49%
2023/02/13	63	38.94	1	38.60	38.60	62	5,329	1.16%
2023/02/10	16	39.61	31	39.40	39.15	-15	5,303	-0.28%
2023/02/09	2	38.75	0	38.80	38.55	2	5,172	0.04%
2023/02/08	13	38.60	4	38.58	38.90	9	5,155	0.17%
2023/02/07	3	39.35	1	39.65	39.15	2	5,094	0.04%
2023/02/06	21	39.63	27	39.63	39.85	-6	5,039	-0.12%
2023/02/03	10	38.60	1	38.85	38.60	9	4,859	0.19%
2023/02/02	5	39.25	5	39.21	39.15	0	4,833	0.00%
2023/02/01	5	38.80	19	39.06	39.05	-14	4,801	-0.29%
2023/01/31	24	38.33	7	38.47	38.55	17	4,738	0.36%
2023/01/30	0	0.00	11	36.91	36.85	-11	4,642	-0.24%
2023/01/17	6	36.10	3	36.08	36.00	3	4,697	0.06%
2023/01/16	3	35.90	0	0.00	36.05	3	4,730	0.06%
2023/01/13	2	36.38	0	36.25	36.05	2	4,727	0.04%
2023/01/12	11	36.67	0	0.00	36.50	11	4,740	0.23%
2023/01/11	2	37.30	0	0.00	37.15	2	4,742	0.04%
2023/01/10	5	37.40	0	0.00	37.25	5	4,767	0.10%
2023/01/09	11	37.40	0	37.60	37.45	11	4,774	0.23%
2023/01/06	0	0.00	3	38.60	38.80	-3	4,721	-0.06%
2023/01/05	0	0.00	0	38.10	38.05	0	4,724	0.00%
2023/01/03	0	0.00	1	38.05	38.10	-1	4,656	-0.02%
2022/12/29	1	36.60	1.1	36.90	37.30	-0.1	4,668	0.00%
2022/12/27	1	38.65	6	38.61	38.65	-5	4,639	-0.11%
2022/12/26	1	37.80	2	38.08	37.95	-1	4,620	-0.02%
2022/12/23	1	37.55	11	37.60	37.65	-10	4,629	-0.22%
2022/12/22	2	38.45	0	0.00	38.30	2	4,640	0.04%
2022/12/21	0	0.00	12	37.80	37.95	-12	4,630	-0.26%
2022/12/20	8	38.31	37	37.40	37.55	-29	4,598	-0.63%
2022/12/19	4	38.85	0	0.00	38.40	4	4,550	0.09%
2022/12/16	1	38.00	1	38.05	38.05	0	4,502	0.00%
2022/12/15	1	38.70	1	38.70	38.70	0	4,470	0.00%
2022/12/14	0	0.00	0.1	38.60	38.70	-0.1	4,441	0.00%
2022/12/13	5	38.73	4	38.45	38.30	1	4,379	0.02%
2022/12/12	12	39.32	6.1	39.36	39.50	5.9	4,315	0.14%
2022/12/09	3	38.80	4.1	38.91	38.75	-1.1	4,220	-0.03%
2022/12/08	44	39.59	7	39.32	39.15	37	4,114	0.90%
2022/12/07	31	39.32	2	38.80	38.50	29	3,854	0.75%
2022/12/06	3	40.80	35	40.85	40.75	-32	3,507	-0.91%
2022/12/05	14.3	40.62	55	40.57	41.15	-40.7	3,187	-1.28%
2022/12/02	53	39.29	68	39.39	39.75	-15	2,169	-0.69%
2022/12/01	0	0.00	22	35.93	36.15	-22	1,683	-1.31%
2022/11/30	1	35.60	6	35.76	35.65	-5	1,669	-0.30%
2022/11/29	21	35.56	17	35.46	35.65	4	1,686	0.24%
2022/11/28	2	33.83	4	34.28	34.40	-2	1,634	-0.12%
2022/11/25	1	34.20	2	34.00	33.65	-1	1,687	-0.06%
2022/11/24	3	34.23	1	34.35	34.15	2	1,686	0.12%
2022/11/22	1	33.80	1	33.80	33.80	0	1,713	0.00%
2022/11/21	1	34.10	0	0.00	34.10	1	1,727	0.06%
2022/11/18	20	34.48	0	0.00	34.05	20	1,730	1.16%
2022/11/17	2	34.33	2	34.55	34.50	0	1,721	0.00%
2022/11/16	0	0.00	1	34.15	33.90	-1	1,701	-0.06%
2022/11/14	3	33.50	6	34.06	34.20	-3	1,694	-0.18%
2022/11/11	3	33.32	3	33.37	33.05	0	1,672	0.00%
2022/11/10	0	0.00	1	33.10	33.10	-1	1,715	-0.06%
2022/11/09	2	33.53	27	33.41	33.30	-25	1,724	-1.45%
2022/11/08	2	32.95	3	32.83	32.75	-1	1,710	-0.06%
2022/11/07	1	32.65	1	32.70	32.60	0	1,708	0.00%
2022/11/04	1	32.30	1	32.35	32.35	0	1,719	0.00%
2022/11/03	0	0.00	1	32.25	32.25	-1	1,731	-0.06%
2022/11/02	2	32.10	1	32.10	32.10	1	1,732	0.06%
2022/10/28	1	31.65	1	31.50	31.50	0	1,731	0.00%
2022/10/27	1	32.70	0	0.00	32.70	1	1,721	0.06%
2022/10/26	2	32.65	4	32.15	32.15	-2	1,720	-0.12%
2022/10/25	8	32.63	14	32.82	32.65	-6	1,701	-0.35%
2022/10/24	10	32.70	0	0.00	32.15	10	1,617	0.62%
2022/10/21	3	31.00	3	31.38	31.35	0	1,585	0.00%
2022/10/20	1	31.20	1	31.40	31.40	0	1,588	0.00%
2022/10/19	2	33.00	0	0.00	32.25	2	1,571	0.13%
2022/10/18	7	33.57	3	33.33	33.10	4	1,563	0.26%
2022/10/17	2	32.80	4	33.36	33.95	-2	1,550	-0.13%
2022/10/14	0	0.00	3	33.43	33.50	-3	1,552	-0.19%
2022/10/13	5	32.72	5	32.01	31.60	0	1,544	0.00%
2022/10/12	2	33.05	2	33.10	33.10	0	1,523	0.00%
2022/10/11	1	33.25	7	33.15	33.25	-6	1,533	-0.39%
2022/10/07	3	34.30	2	34.20	34.40	1	1,544	0.06%
2022/10/06	0	0.00	7	34.14	34.25	-7	1,565	-0.45%
2022/10/05	2	33.50	4	33.70	33.65	-2	1,581	-0.13%
2022/10/04	5	32.50	0	0.00	32.95	5	1,629	0.31%
2022/10/03	2	32.55	4	32.33	32.10	-2	1,628	-0.12%
2022/09/30	0	0.00	6	31.98	32.80	-6	1,648	-0.36%
2022/09/29	2	32.00	8	32.18	32.15	-6	1,648	-0.36%
2022/09/28	0	0.00	2	30.20	30.20	-2	1,632	-0.12%
2022/09/27	2	31.50	0	0.00	32.00	2	1,635	0.12%
2022/09/26	4	32.80	0	0.00	31.60	4	1,652	0.24%
2022/09/23	2	34.20	2	33.60	33.60	0	1,689	0.00%
2022/09/22	2	33.70	1	34.05	34.05	1	1,720	0.06%
2022/09/21	2	34.20	4	34.03	33.90	-2	1,735	-0.12%
2022/09/20	0	0.00	3	34.02	33.95	-3	1,753	-0.17%
2022/09/19	1	33.85	0	0.00	33.75	1	1,810	0.06%
2022/09/16	2	34.55	0	0.00	34.50	2	1,842	0.11%
2022/09/15	2	35.00	7	34.87	34.55	-5	1,873	-0.27%
2022/09/14	1	34.00	3	34.82	34.85	-2	1,915	-0.10%
2022/09/13	2	35.00	5	35.15	35.00	-3	1,959	-0.15%
2022/09/12	1	35.00	4	34.98	35.05	-3	2,033	-0.15%
2022/09/08	7	34.06	3	33.98	34.15	4	2,079	0.19%
2022/09/06	5	34.76	0	0.00	34.45	5	2,343	0.21%
2022/09/05	19	35.34	0	0.00	35.20	19	2,363	0.80%
2022/09/02	5	36.11	23	35.88	36.25	-18	2,359	-0.76%
2022/09/01	1	34.90	9	35.18	34.90	-8	2,349	-0.34%
2022/08/31	5	34.30	1	34.60	34.60	4	2,375	0.17%
2022/08/30	14	34.44	9	34.51	34.45	5	2,478	0.20%
2022/08/29	2	35.33	4	34.85	35.15	-2	2,510	-0.08%
2022/08/26	19	36.15	5	36.20	36.15	14	2,531	0.55%
2022/08/25	0	0.00	2	35.73	35.75	-2	2,633	-0.08%
2022/08/24	1	35.40	6	35.40	35.35	-5	2,829	-0.18%
2022/08/23	5	35.20	0	0.00	35.60	5	3,047	0.16%
2022/08/22	1	35.60	0	0.00	35.45	1	3,241	0.03%
2022/08/19	0	0.00	2	35.98	35.90	-2	3,442	-0.06%
2022/08/18	1	36.00	10	35.90	36.15	-9	3,844	-0.23%
2022/08/17	3	36.32	3	36.30	36.30	0	4,194	0.00%
2022/08/16	0	0.00	2	36.18	36.15	-2	4,166	-0.05%
2022/08/12	2	35.70	5	35.70	35.80	-3	4,232	-0.07%
2022/08/11	1	35.50	4	35.48	35.45	-3	4,226	-0.07%
2022/08/10	5	34.94	4	35.19	35.10	1	4,239	0.02%
2022/08/09	13	34.52	2	34.70	34.65	11	4,233	0.26%
2022/08/08	7	34.61	3	34.50	34.65	4	4,242	0.09%
2022/08/05	0	0.00	3	34.68	34.75	-3	4,300	-0.07%
2022/08/04	4	33.78	4	33.91	33.90	0	4,327	0.00%
2022/08/03	5	34.15	2	33.90	33.90	3	4,330	0.07%
2022/08/02	8	34.63	3	34.60	34.35	5	4,336	0.12%
2022/08/01	3	35.37	1	35.40	35.40	2	4,336	0.05%
2022/07/29	3	35.30	1	35.30	35.30	2	4,344	0.05%
2022/07/28	2	35.40	0	0.00	34.85	2	4,361	0.05%
2022/07/27	3	34.75	4	35.13	35.30	-1	4,429	-0.02%
2022/07/26	3	35.20	3	34.65	34.65	0	4,425	0.00%
2022/07/25	3	34.93	33	35.04	35.35	-30	4,432	-0.68%
2022/07/22	2	35.40	7	35.01	34.90	-5	4,431	-0.11%
2022/07/21	5	34.69	23	34.71	35.00	-18	4,467	-0.40%
2022/07/20	5	34.36	3	34.47	34.45	2	4,489	0.04%
2022/07/19	52	34.05	2	34.10	34.10	50	4,510	1.11%
2022/07/18	2	33.90	5	33.87	34.05	-3	4,521	-0.07%
2022/07/15	0	0.00	4	33.70	33.80	-4	4,532	-0.09%
2022/07/14	5	33.20	1	33.30	33.45	4	4,564	0.09%
2022/07/13	0	0.00	2	32.80	32.55	-2	4,543	-0.04%
2022/07/12	6	31.81	2	30.80	30.80	4	4,515	0.09%
2022/07/11	4	33.79	3	34.03	33.70	1	4,459	0.02%
2022/07/08	10	34.18	3	34.15	34.00	7	4,545	0.15%
2022/07/07	9	33.45	2	33.75	33.75	7	4,545	0.15%
2022/07/06	3	34.07	3	33.05	33.05	0	4,568	0.00%
2022/07/05	6	33.93	5	34.14	34.30	1	4,623	0.02%
2022/07/04	1	34.70	1	33.75	33.75	0	4,639	0.00%
2022/07/01	4	35.95	0	0.00	34.65	4	4,744	0.08%
2022/06/30	7	37.40	3	37.20	37.20	4	4,780	0.08%
2022/06/29	4	38.36	2	38.13	38.10	2	4,835	0.04%
2022/06/28	3	38.52	4	38.18	38.20	-1	5,380	-0.02%
2022/06/27	2	38.55	5	38.71	38.70	-3	5,913	-0.05%
2022/06/24	0	0.00	21	37.82	37.80	-21	5,904	-0.36%
2022/06/23	11	37.13	7	37.35	36.95	4	5,864	0.07%
2022/06/22	10	37.12	5	36.95	36.95	5	5,842	0.09%
2022/06/21	0	0.00	12	37.60	38.15	-12	5,820	-0.21%
2022/06/20	20	37.33	1	37.60	36.60	19	5,786	0.33%
2022/06/17	4	38.18	4	38.48	38.45	0	5,710	0.00%
2022/06/16	14	39.51	18	39.76	38.40	-4	5,652	-0.07%
2022/06/15	1	39.00	2	39.28	39.00	-1	5,442	-0.02%
2022/06/14	3	38.38	5	39.09	39.35	-2	5,403	-0.04%
2022/06/13	3	38.60	0	0.00	38.70	3	5,398	0.06%
2022/06/10	0	0.00	1	39.40	39.15	-1	5,382	-0.02%
2022/06/09	1	39.65	5	39.50	39.60	-4	5,343	-0.07%
2022/06/08	4	39.19	10	39.28	39.10	-6	5,262	-0.11%
2022/06/07	4	38.51	3	38.78	38.80	1	5,177	0.02%
2022/06/06	5	38.66	8	38.53	38.60	-3	5,165	-0.06%
2022/06/02	7	39.29	4	39.74	39.00	3	5,185	0.06%
2022/06/01	15	39.49	18	39.57	39.30	-3	5,207	-0.06%
2022/05/31	6	38.83	17	38.86	38.85	-11	5,024	-0.22%
2022/05/30	25	38.65	2	38.65	38.65	23	4,828	0.48%
2022/05/27	5	38.24	71	38.38	38.70	-66	4,657	-1.42%
2022/05/26	34	38.20	19	37.77	38.00	15	4,506	0.33%
2022/05/25	4	37.25	97	36.81	37.95	-93	4,107	-2.26%
2022/05/24	2	35.55	1	35.30	35.55	1	3,777	0.03%
2022/05/23	1	35.50	7	35.52	35.50	-6	3,754	-0.16%
2022/05/20	13	34.77	4	35.08	35.05	9	3,742	0.24%
2022/05/19	16	34.43	4	34.50	34.60	12	3,738	0.32%
2022/05/18	0	0.00	8	34.99	35.00	-8	3,771	-0.21%
2022/05/17	5	34.17	0	0.00	34.35	5	3,804	0.13%
2022/05/16	2	34.35	1	34.00	34.00	1	3,808	0.03%
2022/05/13	0	0.00	7	34.58	34.35	-7	3,800	-0.18%
2022/05/12	3	33.72	8	34.33	33.60	-5	3,751	-0.13%
2022/05/11	2	34.00	1	33.90	33.90	1	3,729	0.03%
2022/05/10	2	33.05	3	33.97	34.50	-1	3,738	-0.03%
2022/05/09	9	33.99	11	33.95	33.95	-2	3,744	-0.05%
2022/05/05	12	35.45	0	0.00	35.25	12	3,766	0.32%
2022/05/04	2	35.35	2	35.05	35.00	0	3,750	0.00%
2022/05/03	2	33.33	5	33.59	33.65	-3	3,689	-0.08%
2022/04/29	6	33.56	3	33.78	33.30	3	3,703	0.08%
2022/04/28	5	33.31	0	0.00	33.30	5	3,701	0.14%
2022/04/27	6	33.44	3	33.23	33.25	3	3,698	0.08%
2022/04/26	18	35.47	2	35.05	35.05	16	3,657	0.44%
2022/04/25	50	35.73	1	35.65	35.65	49	3,623	1.35%
2022/04/22	12	37.08	2	36.98	36.95	10	3,589	0.28%
2022/04/21	4	37.63	25	37.83	37.30	-21	3,602	-0.58%
2022/04/20	2	37.00	48	37.50	37.40	-46	3,588	-1.28%
2022/04/19	12	36.96	3	36.92	36.80	9	3,573	0.25%
2022/04/18	2	36.68	8	36.97	36.75	-6	3,607	-0.17%
2022/04/15	3	37.15	1	37.25	37.10	2	3,618	0.06%
2022/04/14	30	37.54	25	37.74	37.85	5	3,676	0.14%
2022/04/13	46	36.82	30	36.77	37.20	16	3,654	0.44%
2022/04/12	28	36.37	27	36.66	36.30	1	3,976	0.03%
2022/04/11	26	37.11	12	37.60	36.85	14	3,952	0.35%
2022/04/08	25	38.29	0	0.00	38.25	25	3,892	0.64%
2022/04/07	11	38.94	3	39.10	38.20	8	3,865	0.21%
2022/04/06	32	38.80	14	39.00	39.00	18	3,750	0.48%
2022/04/01	15	39.58	1	39.40	39.70	14	3,722	0.38%
2022/03/31	36	40.61	38	40.58	40.15	-2	3,671	-0.05%
2022/03/30	70	39.09	124	39.90	40.50	-54	3,133	-1.72%	大賣/
2022/03/29	45	37.87	52	37.74	37.70	-7	2,613	-0.27%
2022/03/28	0	37.25	0	0.00	37.20	0	2,671	0.00%
2022/03/25	15	37.52	2	37.30	37.30	13	2,698	0.48%
2022/03/24	6	37.53	8	37.64	37.60	-2	2,710	-0.07%
2022/03/23	0	0.00	3	37.37	37.35	-3	2,717	-0.11%
2022/03/22	10	37.20	0	0.00	37.30	10	2,816	0.36%
2022/03/21	5	37.29	5	37.30	37.15	0	2,887	0.00%
2022/03/18	6	36.74	13	36.75	37.35	-7	2,982	-0.23%
2022/03/17	3	36.33	3	36.65	36.65	0	3,058	0.00%
2022/03/16	6	35.65	1	35.20	35.60	5	3,061	0.16%
2022/03/15	6	36.47	7	36.21	36.10	-1	3,029	-0.03%
2022/03/14	3	37.10	2	37.05	37.05	1	3,093	0.03%
2022/03/11	2	37.00	2	37.05	37.05	0	3,105	0.00%
2022/03/10	5	37.40	0	0.00	37.30	5	3,121	0.16%
2022/03/09	11	36.85	1	37.05	37.05	10	3,113	0.32%
2022/03/08	2	37.28	2	37.23	36.75	0	3,135	0.00%
2022/03/07	17	38.24	16	38.67	37.25	1	3,097	0.03%
2022/03/04	14	37.89	0	0.00	38.25	14	2,993	0.47%
2022/03/03	4	38.31	3	38.75	38.45	1	3,032	0.03%
2022/03/02	6	38.21	0	0.00	38.60	6	3,118	0.19%
2022/03/01	0	0.00	4	38.35	38.55	-4	3,147	-0.13%
2022/02/24	3	37.20	1	36.90	36.80	2	3,208	0.06%
2022/02/23	1	38.05	1	38.20	38.05	0	3,220	0.00%
2022/02/22	1	37.95	12	38.93	37.95	-11	3,336	-0.33%
2022/02/21	2	38.40	2	38.65	38.65	0	3,411	0.00%
2022/02/18	5	38.55	5	38.55	38.50	0	3,526	0.00%
2022/02/17	2	38.28	17	38.61	38.35	-15	3,549	-0.42%
2022/02/14	5	37.44	10	37.40	37.45	-5	3,699	-0.14%
2022/02/11	2	37.95	1	38.05	38.05	1	3,756	0.03%
2022/02/10	4	38.20	1	38.80	38.10	3	3,856	0.08%
2022/02/09	2	38.15	12	38.29	38.40	-10	3,947	-0.25%
2022/02/08	0	0.00	5	37.90	38.15	-5	4,042	-0.12%
2022/02/07	4	37.08	3	37.38	37.20	1	4,132	0.02%
2022/01/26	4	36.85	2	36.55	36.55	2	4,254	0.05%
2022/01/25	2	37.30	3	37.00	36.85	-1	4,851	-0.02%
2022/01/24	1	36.65	1	37.20	37.25	0	5,058	0.00%
2022/01/21	2	37.18	8	37.30	37.10	-6	5,200	-0.12%
2022/01/20	2	37.23	1	37.20	37.20	1	5,376	0.02%
2022/01/19	3	37.13	0	0.00	37.10	3	5,477	0.05%
2022/01/18	2	37.75	2	37.60	37.45	0	5,633	0.00%
2022/01/17	7	37.29	2.1	37.50	37.60	4.9	5,924	0.08%
2022/01/14	4	36.98	0.2	37.10	37.20	3.8	6,094	0.06%
2022/01/13	1	37.50	0.3	37.64	37.60	0.7	6,259	0.01%
2022/01/12	7	37.61	1	37.25	37.35	6	6,468	0.09%
2022/01/11	18	37.84	5	37.74	37.70	13	6,738	0.19%
2022/01/10	4	38.25	0	0.00	38.20	4	7,299	0.05%
2022/01/07	17.4	38.62	3	38.25	38.25	14.4	8,094	0.18%
2022/01/06	23.2	39.29	6	39.23	39.15	17.2	8,194	0.21%
2022/01/05	11	40.23	38	40.38	39.80	-27	8,476	-0.32%
2022/01/04	4	39.11	3	39.08	39.05	1	8,757	0.01%
2022/01/03	4	39.49	6	39.47	39.15	-2	9,369	-0.02%
2021/12/30	7	39.20	1	39.40	39.40	6	9,568	0.06%
2021/12/29	3	39.22	1	39.15	39.15	2	9,840	0.02%
2021/12/28	9	39.50	10	40.02	39.25	-1	10,064	-0.01%
2021/12/27	0	0.00	7	39.83	39.70	-7	10,142	-0.07%
2021/12/24	2	39.30	3	39.47	39.45	-1	10,462	-0.01%
2021/12/23	5	39.75	8	39.78	39.45	-3	10,550	-0.03%
2021/12/22	2	39.65	7	39.71	39.75	-5	10,615	-0.05%
2021/12/21	3	38.65	5	39.21	39.25	-2	10,540	-0.02%
2021/12/20	1	38.80	7	38.83	38.60	-6	10,565	-0.06%
2021/12/17	19	39.12	0	0.00	39.00	19	10,675	0.18%
2021/12/16	12	39.84	20	40.08	39.50	-8	10,696	-0.07%
2021/12/15	5	38.80	4	39.06	39.15	1	10,648	0.01%
2021/12/14	14	39.13	19	39.30	38.60	-5	10,645	-0.05%
2021/12/13	1	39.20	7	39.61	39.60	-6	10,673	-0.06%
2021/12/10	4	38.94	3	39.00	38.95	1	11,128	0.01%
2021/12/09	2	39.20	3	38.75	38.75	-1	11,123	-0.01%
2021/12/08	2	39.25	15	39.24	38.95	-13	11,132	-0.12%
2021/12/07	8	38.66	0	0.00	38.55	8	11,065	0.07%
2021/12/06	5	38.26	7	38.61	38.55	-2	11,061	-0.02%
2021/12/03	2	38.00	1	38.05	38.00	1	11,086	0.01%
2021/12/02	11	38.14	6	38.12	37.85	5	11,114	0.04%
2021/12/01	16	38.21	11	38.55	38.55	5	11,134	0.04%
2021/11/30	5	38.59	9	38.58	38.55	-4	11,173	-0.04%
2021/11/29	13	37.43	18	37.92	38.15	-5	11,193	-0.04%
2021/11/26	14	38.26	7	37.84	37.80	7	11,171	0.06%
2021/11/25	11	39.01	2	38.80	38.80	9	11,109	0.08%
2021/11/24	10	39.13	2	39.18	39.25	8	11,078	0.07%
2021/11/23	16	39.58	5	39.45	39.15	11	11,090	0.10%
2021/11/22	10	40.29	3	40.30	40.10	7	11,177	0.06%
2021/11/19	20	40.39	16	40.54	40.25	4	11,227	0.04%
2021/11/18	29	40.56	14	40.50	40.20	15	11,365	0.13%
2021/11/17	24	40.27	19	40.54	40.70	5	11,309	0.04%
2021/11/16	11	39.93	7	39.94	39.75	4	11,272	0.04%
2021/11/15	4	40.09	8	40.11	39.80	-4	11,328	-0.04%
2021/11/12	4	39.98	9	39.83	39.65	-5	11,367	-0.04%
2021/11/11	8	40.15	26	39.87	39.85	-18	11,401	-0.16%
2021/11/10	3	40.03	14	40.23	40.35	-11	11,457	-0.10%
2021/11/09	20	39.88	7	39.85	39.80	13	11,493	0.11%
2021/11/08	26	39.96	5	39.91	39.95	21	11,436	0.18%
2021/11/05	12	40.48	5	40.35	40.40	7	11,479	0.06%
2021/11/04	5	41.23	3	41.08	40.75	2	11,515	0.02%
2021/11/03	19	41.09	11	41.05	41.05	8	11,569	0.07%
2021/11/02	43	42.48	38	42.74	41.55	5	11,862	0.04%
2021/11/01	7	41.58	76	41.74	41.80	-69	11,494	-0.60%
2021/10/29	21	40.85	4	41.03	40.65	17	11,362	0.15%
2021/10/28	62	41.43	9	41.63	41.25	53	11,302	0.47%
2021/10/27	6	40.80	7	41.11	41.15	-1	11,251	-0.01%
2021/10/26	15	41.37	10	41.01	40.85	5	11,383	0.04%
2021/10/25	27	41.40	64	41.53	41.70	-37	11,788	-0.31%
2021/10/22	18	40.41	29	40.33	40.50	-11	12,071	-0.09%
2021/10/21	13	40.42	8	40.48	39.85	5	13,325	0.04%
2021/10/20	23	40.72	31	40.41	40.55	-8	14,344	-0.06%
2021/10/19	51	40.61	30	40.57	40.45	21	14,252	0.15%
2021/10/18	66	41.79	37	41.86	40.75	29	14,069	0.21%
2021/10/15	48	42.58	83.5	42.74	43.50	-35.5	13,590	-0.26%
2021/10/14	28	41.27	47	41.50	40.90	-19	12,925	-0.15%
2021/10/13	47	41.26	23	41.11	41.20	24	12,834	0.19%
2021/10/12	44	41.83	43	42.08	42.00	1	12,618	0.01%
2021/10/08	25	41.79	38	41.81	41.55	-13	12,205	-0.11%
2021/10/07	8	39.88	9	39.89	40.20	-1	11,783	-0.01%
2021/10/06	22.5	39.18	20	39.31	39.00	2.5	12,216	0.02%
2021/10/05	33	37.05	32	37.92	38.95	1	12,274	0.01%
2021/10/04	3	37.87	8	37.92	37.55	-5	12,101	-0.04%
2021/10/01	20	38.82	38	39.41	37.35	-18	12,085	-0.15%
2021/09/30	28	39.03	21	38.89	39.15	7	11,818	0.06%
2021/09/29	8	38.43	4	38.53	38.30	4	11,806	0.03%
2021/09/28	5	38.44	1	38.45	38.45	4	11,966	0.03%
2021/09/27	2	38.80	3	38.78	38.80	-1	12,053	-0.01%
2021/09/24	35	38.88	61	38.55	38.80	-26	12,138	-0.21%
2021/09/23	9	37.61	43	37.84	37.55	-34	12,138	-0.28%
2021/09/22	32	37.58	2	37.70	37.70	30	12,222	0.25%
2021/09/17	19	38.31	15	38.27	38.50	4	12,303	0.03%
2021/09/16	28	38.22	13	38.35	38.15	15	12,526	0.12%
2021/09/15	28	39.66	80	39.36	38.75	-52	12,618	-0.41%
2021/09/14	5	37.19	3	37.03	37.00	2	12,344	0.02%
2021/09/13	5	37.48	1	37.15	37.15	4	12,604	0.03%
2021/09/10	3	37.70	3.5	37.62	37.65	-0.5	13,271	0.00%
2021/09/09	5	37.31	4.1	37.41	37.40	0.9	14,029	0.01%
2021/09/08	19	37.33	5	36.96	36.95	14	14,364	0.10%
2021/09/07	16	37.66	11	37.53	37.50	5	15,161	0.03%
2021/09/06	8	38.46	2	37.90	37.80	6	15,178	0.04%
2021/09/03	8	38.99	4	38.95	38.95	4	15,196	0.03%
2021/09/02	14	39.41	4	39.15	38.75	10	15,203	0.07%
2021/09/01	5	39.63	4	39.75	39.80	1	15,211	0.01%
2021/08/31	5	39.59	6	39.48	39.35	-1	15,191	-0.01%
2021/08/30	9	39.41	6	39.25	39.20	3	15,190	0.02%
2021/08/27	9	39.86	5	39.68	39.70	4	15,213	0.03%
2021/08/26	14	40.55	17	40.36	40.10	-3	15,247	-0.02%
2021/08/25	5	40.06	31	40.01	39.95	-26	15,198	-0.17%
2021/08/24	31	39.86	30	40.04	40.00	1	15,357	0.01%
2021/08/23	4	38.25	4	38.34	38.65	0	15,288	0.00%
2021/08/20	2	37.75	1	37.20	37.20	1	15,357	0.01%
2021/08/19	4	37.85	7	37.83	37.60	-3	15,369	-0.02%
2021/08/18	6	36.58	16.1	37.03	37.90	-10.1	15,514	-0.06%
2021/08/17	5	38.46	1	36.85	36.85	4	15,995	0.03%
2021/08/16	7	37.82	36	38.69	38.80	-29	16,030	-0.18%
2021/08/13	32	39.73	14	39.98	39.10	18	16,043	0.11%
2021/08/12	10	39.96	5	40.02	40.00	5	16,023	0.03%
2021/08/11	37	39.92	16	40.25	39.95	21	16,093	0.13%
2021/08/10	13	40.82	13	41.25	41.05	0	16,137	0.00%
2021/08/09	53	41.74	34	42.08	41.00	19	16,169	0.12%
2021/08/06	35	42.96	31	43.23	42.60	4	16,205	0.02%
2021/08/05	71	42.75	22	42.45	42.55	49	16,046	0.31%
2021/08/04	14	41.92	48	42.04	41.75	-34	16,134	-0.21%
2021/08/03	14	42.08	31	41.94	41.75	-17	16,221	-0.10%
2021/08/02	24	42.08	16	42.65	42.05	8	16,320	0.05%
2021/07/30	64	42.92	24	42.30	41.80	40	16,486	0.24%
2021/07/29	45	42.86	39.5	43.06	43.20	5.5	16,387	0.03%
2021/07/28	18	41.29	22	41.68	43.20	-4	16,075	-0.02%
2021/07/27	97.5	43.97	46	42.53	41.95	51.5	15,747	0.33%
2021/07/26	32	42.37	131	43.61	44.90	-99	14,543	-0.68%	大賣/
2021/07/23	3	40.43	10	40.90	40.85	-7	13,487	-0.05%
2021/07/22	2	39.73	2	40.40	40.10	0	13,497	0.00%
2021/07/21	14	38.96	4	38.79	38.80	10	13,593	0.07%
2021/07/20	9.3	40.18	9	40.04	39.70	0.3	13,635	0.00%
2021/07/19	4	41.30	2	41.10	41.10	2	13,724	0.01%
2021/07/16	0	0.00	1	41.15	41.15	-1	13,980	-0.01%
2021/07/15	6	41.63	4	41.91	41.30	2	14,030	0.01%
2021/07/14	34	41.91	40	41.05	41.00	-6	13,998	-0.04%
2021/07/13	31	42.23	37	42.10	42.40	-6	13,944	-0.04%
2021/07/12	15	41.15	27	41.22	41.55	-12	13,471	-0.09%
2021/07/09	4	39.98	5	39.79	39.75	-1	13,296	-0.01%
2021/07/08	8	40.31	10	40.75	40.15	-2	13,664	-0.01%
2021/07/07	3	39.97	12	40.65	39.90	-9	13,814	-0.07%
2021/07/06	4	40.34	21	40.17	40.35	-17	13,998	-0.12%
2021/07/05	48	40.64	42	40.36	40.85	6	14,179	0.04%
2021/07/02	17	38.90	11	39.04	39.00	6	14,258	0.04%
2021/07/01	30	39.26	9	39.21	38.90	21	14,717	0.14%
2021/06/30	18	39.74	20	40.19	39.80	-2	14,947	-0.01%
2021/06/29	29	40.11	13	40.07	40.00	16	15,146	0.11%
2021/06/28	14	40.68	31	40.88	40.65	-17	15,411	-0.11%
2021/06/25	12	41.92	11	42.04	41.10	1	15,733	0.01%
2021/06/24	8	41.60	4	41.49	41.60	4	15,794	0.03%
2021/06/23	18	40.89	8	40.96	41.50	10	16,210	0.06%
2021/06/22	23	40.70	35	40.79	39.75	-12	16,930	-0.07%
2021/06/21	38	41.77	53	42.07	40.60	-15	17,444	-0.09%
2021/06/18	50	42.08	26	41.93	42.40	24	19,682	0.12%
2021/06/17	28	40.53	12	40.50	40.45	16	19,822	0.08%
2021/06/16	39	41.18	43	41.20	41.70	-4	19,944	-0.02%
2021/06/15	14	39.04	13	39.23	39.50	1	19,956	0.01%
2021/06/11	4	39.55	5	39.31	39.10	-1	21,784	0.00%
2021/06/10	15	38.99	57	38.79	38.70	-42	22,092	-0.19%
2021/06/09	5	38.68	8	38.89	38.40	-3	22,387	-0.01%
2021/06/08	2	38.68	2	38.50	38.50	0	22,754	0.00%
2021/06/07	1	38.00	0	0.00	38.25	1	23,070	0.00%
2021/06/04	3	38.95	0	0.00	38.80	3	23,415	0.01%
2021/06/03	7	39.06	3	39.50	39.50	4	24,113	0.02%
2021/06/02	24	39.61	8	39.04	39.00	16	24,974	0.06%
2021/06/01	2	40.18	11	41.05	40.05	-9	26,558	-0.03%
2021/05/31	1	39.55	11	40.19	39.55	-10	30,283	-0.03%
2021/05/28	14	39.14	23	39.27	39.15	-9	31,522	-0.03%
2021/05/27	9	37.97	4	38.48	38.35	5	32,185	0.02%
2021/05/26	13	39.07	14	38.83	38.70	-1	32,744	0.00%
2021/05/25	51	39.98	17	40.35	40.35	34	34,165	0.10%
2021/05/24	4	37.75	5	38.13	38.40	-1	34,125	0.00%
2021/05/21	6	37.33	12	37.35	37.50	-6	34,523	-0.02%
2021/05/20	2	36.25	7	36.47	35.65	-5	35,758	-0.01%
2021/05/19	23	36.41	29	36.69	36.65	-6	36,047	-0.02%
2021/05/18	11	36.10	7	35.55	36.15	4	36,400	0.01%
2021/05/17	5	34.36	16	33.23	32.90	-11	36,974	-0.03%
2021/05/14	6	37.36	6	37.33	36.55	0	37,276	0.00%
2021/05/13	3	35.37	14	36.83	36.95	-11	37,901	-0.03%
2021/05/12	14	34.95	23.1	34.68	35.00	-9.1	38,391	-0.02%
2021/05/11	4	37.51	27	37.69	37.00	-23	39,259	-0.06%
2021/05/10	52	39.75	11	40.40	39.20	41	40,198	0.10%
2021/05/07	10	40.61	31	40.73	41.60	-21	42,294	-0.05%
2021/05/06	36	38.30	49	38.48	38.80	-13	45,632	-0.03%
2021/05/05	17	38.69	40	37.89	37.90	-23	47,684	-0.05%
2021/05/04	15	37.96	28	36.26	37.15	-13	48,091	-0.03%
2021/05/03	9	38.73	8	38.87	38.75	1	48,530	0.00%
2021/04/29	52	41.03	39	41.34	40.65	13	49,690	0.03%
2021/04/28	70	41.53	12	41.68	41.20	58	51,336	0.11%
2021/04/27	32	42.13	24	42.62	41.90	8	53,109	0.02%
2021/04/26	12	41.46	15	41.65	41.75	-3	56,725	-0.01%
2021/04/23	18	41.31	38	41.30	41.45	-20	59,415	-0.03%
2021/04/22	27	42.51	28	43.17	41.30	-1	62,156	0.00%
2021/04/21	29	43.65	8.1	43.47	43.35	20.9	63,268	0.03%
2021/04/20	34	43.82	47	43.76	44.10	-13	63,665	-0.02%
2021/04/19	11	43.60	25	43.52	43.45	-14	64,663	-0.02%
2021/04/16	32	44.08	8	44.48	44.35	24	65,757	0.04%
2021/04/15	5	43.30	19	43.40	43.90	-14	66,367	-0.02%
2021/04/14	49	43.10	51	42.76	42.80	-2	67,922	0.00%
2021/04/13	36	44.99	30	44.87	44.25	6	70,240	0.01%
2021/04/12	39	45.66	14	45.50	44.85	25	70,200	0.04%
2021/04/09	34	46.04	17	45.84	45.50	17	70,160	0.02%
2021/04/08	39	46.36	46	46.40	46.40	-7	70,234	-0.01%
2021/04/07	42	46.63	135	46.52	46.05	-93	70,069	-0.13%	大賣/
2021/04/06	77	45.53	76	45.14	45.45	1	69,964	0.00%
2021/04/01	30	44.34	13	44.08	44.05	17	70,394	0.02%
2021/03/31	69	45.02	20.2	44.83	44.65	48.8	70,512	0.07%
2021/03/30	41	45.72	50	45.84	45.50	-9	70,251	-0.01%
2021/03/29	49	45.31	53	45.30	45.50	-4	70,000	-0.01%
2021/03/26	65	45.73	16	45.73	45.00	49	70,007	0.07%
2021/03/25	91	46.87	106	46.53	46.20	-15	69,482	-0.02%	大賣/
2021/03/24	24	46.05	56	46.71	46.20	-32	68,668	-0.05%
2021/03/23	199	47.78	107	48.74	46.70	92	68,720	0.13%	大買/大賣/
2021/03/22	94	44.90	126	45.49	45.75	-32	65,910	-0.05%	大賣/
2021/03/19	38	44.14	41	44.17	44.20	-3	65,153	0.00%
2021/03/18	44	44.39	45	44.46	44.00	-1	64,809	0.00%
2021/03/17	104.2	44.26	133	44.05	43.85	-28.8	64,008	-0.05%	大買/大賣/
2021/03/16	50	42.66	22	42.88	42.30	28	62,231	0.04%
2021/03/15	19	41.98	30	42.33	42.40	-11	61,940	-0.02%
2021/03/12	38	42.10	18	41.94	42.00	20	61,716	0.03%
2021/03/11	31	41.60	43	41.69	41.55	-12	61,732	-0.02%
2021/03/10	25	41.20	14	41.16	41.00	11	61,476	0.02%
2021/03/09	51	41.10	15	41.05	40.80	36	61,182	0.06%
2021/03/08	66	42.66	24	42.11	41.70	42	60,491	0.07%
2021/03/05	68	43.46	60	43.63	43.60	8	59,605	0.01%
2021/03/04	148	45.95	252.2	45.66	43.10	-104.2	57,979	-0.18%	大買/大賣/鉅額交易
2021/03/03	38	42.17	118.5	43.63	45.65	-80.5	54,040	-0.15%	大賣/
2021/03/02	51	42.28	39.1	42.42	42.00	11.9	52,674	0.02%
2021/02/26	33	42.42	41	42.60	42.65	-8	51,966	-0.02%
2021/02/25	57	43.39	85	43.71	42.30	-28	51,485	-0.05%
2021/02/24	33	41.94	26	41.77	41.05	7	49,992	0.01%
2021/02/23	33.6	42.16	20	42.08	41.80	13.6	49,726	0.03%
2021/02/22	65.4	42.40	80	42.48	42.85	-14.6	50,376	-0.03%
2021/02/19	18	39.81	16	39.90	40.00	2	49,489	0.00%
2021/02/18	16	40.22	12	40.21	40.30	4	49,145	0.01%
2021/02/17	35	39.55	8	39.73	39.75	27	48,701	0.06%
2021/02/05	36	40.66	74.1	40.65	40.35	-38.1	48,009	-0.08%
2021/02/04	32	40.70	24	41.15	41.05	8	47,549	0.02%
2021/02/03	43	41.75	36	41.34	40.95	7	46,729	0.01%
2021/02/02	47	42.28	41	42.32	42.45	6	45,993	0.01%
2021/02/01	35	40.81	31	41.14	41.10	4	44,803	0.01%
2021/01/29	90	42.61	398	41.86	41.35	-308	43,684	-0.71%	大賣/鉅額交易
2021/01/28	110	45.05	81.1	45.34	43.50	29	41,385	0.07%	大買/
2021/01/27	148	41.59	220	42.52	43.60	-72	37,744	-0.19%	大買/大賣/
2021/01/26	35	40.42	57	40.55	39.65	-22	35,543	-0.06%
2021/01/25	40	41.08	13	40.85	40.80	27	34,875	0.08%
2021/01/22	64	41.56	77	41.64	41.95	-13	34,193	-0.04%
2021/01/21	178	40.86	70	41.30	40.95	108	32,814	0.33%	大買/鉅額交易
2021/01/20	96.1	41.48	103	40.88	39.70	-6.9	31,014	-0.02%	大賣/
2021/01/19	189	43.85	126	43.47	42.75	63	29,102	0.22%	大買/大賣/
2021/01/18	164	42.81	88	42.84	44.00	76	25,275	0.30%	大買/
2021/01/15	307	39.28	169	39.42	40.00	138	22,430	0.62%	大買/大賣/鉅額交易
2021/01/14	58	35.29	135	35.06	36.40	-77	19,474	-0.40%	大賣/
2021/01/13	84	33.27	19	33.51	33.10	65	18,165	0.36%
2021/01/12	74	34.27	80	34.11	33.15	-6	17,832	-0.03%
2021/01/11	32	33.75	40	34.97	35.50	-8	16,670	-0.05%
2021/01/08	54	32.73	60	32.59	32.30	-6	15,417	-0.04%
2021/01/07	48	34.26	56.2	34.07	33.85	-8.2	14,632	-0.06%
2021/01/06	118	33.71	137	33.84	34.10	-19	12,920	-0.15%	大買/大賣/
2021/01/05	103	31.00	32	31.00	31.00	71	10,164	0.70%	大買/
2021/01/04	2	27.80	46	28.20	28.20	-44	9,926	-0.44%
2020/12/31	28	25.75	46	25.77	25.65	-18	9,685	-0.19%
2020/12/30	11	25.07	16	24.93	24.85	-5	9,325	-0.05%
2020/12/29	43	25.42	42	25.35	25.40	1	9,154	0.01%
2020/12/28	78	25.24	35	25.59	26.25	43	8,685	0.50%
2020/12/25	39	23.86	175	23.79	24.20	-136	7,880	-1.73%	大賣/鉅額交易
2020/12/24	12	22.99	3	22.83	22.90	9	7,431	0.12%
2020/12/23	16	22.99	24	23.06	23.05	-8	7,301	-0.11%
2020/12/22	44	23.02	23	22.96	22.25	21	7,113	0.30%
2020/12/21	15	22.10	13	22.42	22.50	2	6,785	0.03%
2020/12/18	8	22.48	19	22.58	22.55	-11	6,676	-0.16%
2020/12/17	60	22.98	91	23.15	22.90	-31	6,512	-0.48%
2020/12/16	25	21.90	2	21.83	21.85	23	5,673	0.41%
2020/12/15	6	22.03	6	21.95	21.45	0	5,556	0.00%
2020/12/14	8	21.48	4	21.64	21.60	4	5,399	0.07%
2020/12/11	2	21.30	1	20.80	20.80	1	5,284	0.02%
2020/12/10	24	21.17	8.5	21.21	21.10	15.5	5,229	0.30%
2020/12/09	7	21.49	133	21.47	21.40	-126	5,128	-2.46%	大賣/鉅額交易
2020/12/08	13	21.80	44	21.63	21.80	-31	5,044	-0.61%
2020/12/07	171	22.10	97	21.71	22.40	74	4,932	1.50%	大買/
2020/12/04	29	21.12	22	21.00	21.05	7	4,508	0.16%
2020/12/03	0	0.00	4	20.86	20.75	-4	4,444	-0.09%
2020/12/02	1	21.05	0	0.00	21.05	1	4,370	0.02%
2020/12/01	13	20.80	17	20.86	21.00	-4	4,341	-0.09%
2020/11/30	26	21.01	10	21.12	21.20	16	4,431	0.36%
2020/11/27	4	20.75	17	20.67	20.80	-13	4,402	-0.30%
2020/11/26	15	20.75	4	20.88	20.85	11	4,404	0.25%
2020/11/25	3	20.97	11	21.16	20.60	-8	4,428	-0.18%
2020/11/24	16	21.15	1	20.90	20.90	15	4,512	0.33%
2020/11/23	19	21.63	90	21.52	21.70	-71	4,370	-1.62%
2020/11/20	6	21.24	168	21.30	21.60	-162	4,213	-3.84%	大賣/鉅額交易
2020/11/19	97	20.84	76	21.30	21.40	21	3,982	0.53%
2020/11/18	42	19.27	57	19.64	20.05	-15	2,799	-0.54%
2020/11/17	30	18.25	8	18.14	18.25	22	2,311	0.95%
2020/11/16	0	0.00	1	18.30	18.10	-1	2,345	-0.04%
2020/11/13	3	18.17	8	18.15	18.15	-5	2,365	-0.21%
2020/11/12	0	0.00	15	18.06	18.00	-15	2,333	-0.64%
2020/11/11	15	17.95	4	17.85	17.90	11	2,397	0.46%
2020/11/10	6	17.66	5	17.73	17.70	1	2,409	0.04%
2020/11/09	0	0.00	2	17.65	17.60	-2	2,428	-0.08%
2020/11/06	1	17.35	0	0.00	17.35	1	2,437	0.04%
2020/11/05	8	17.40	0	0.00	17.40	8	2,450	0.33%
2020/11/04	0	0.00	1	17.40	17.40	-1	2,458	-0.04%
2020/11/02	8	17.10	0	0.00	17.10	8	2,476	0.32%
2020/10/30	12	17.23	0	0.00	17.15	12	2,533	0.47%
2020/10/28	5	17.68	0	0.00	17.65	5	2,526	0.20%
2020/10/27	3	17.70	1	17.75	17.75	2	2,524	0.08%
2020/10/26	1	17.85	0	0.00	17.85	1	2,537	0.04%
2020/10/23	3	17.95	3	17.83	17.90	0	2,535	0.00%
2020/10/22	10	17.75	0	0.00	17.65	10	2,546	0.39%
2020/10/21	4	18.15	8	18.08	18.05	-4	2,542	-0.16%
2020/10/20	14	18.00	9	17.94	18.15	5	2,420	0.21%
2020/10/19	12	17.40	7	17.46	17.40	5	2,174	0.23%
2020/10/15	1	17.40	0	0.00	17.25	1	2,174	0.05%
2020/10/14	5	17.30	0	0.00	17.30	5	2,179	0.23%
2020/10/13	4	17.13	0	0.00	17.20	4	2,182	0.18%
2020/10/06	0	0.00	4	17.60	17.45	-4	2,256	-0.18%
2020/09/28	2	17.10	0	0.00	17.05	2	2,410	0.08%
2020/09/25	22	17.07	5	16.75	16.70	17	2,460	0.69%
2020/09/24	13	17.15	0	0.00	17.05	13	2,516	0.52%
2020/09/23	3	17.80	0.4	17.75	17.70	2.6	2,501	0.10%
2020/09/22	1	17.75	2	17.80	17.80	-1	2,590	-0.04%
2020/09/21	7	18.04	1	18.05	18.05	6	2,589	0.23%
2020/09/18	5	18.10	1	18.10	18.10	4	2,619	0.15%
2020/09/17	7	18.09	0	0.00	18.00	7	2,660	0.26%
2020/09/16	10	18.07	2	18.00	18.00	8	2,665	0.30%
2020/09/15	11	18.14	1	18.10	18.10	10	2,666	0.37%
2020/09/14	4	18.13	0	0.00	18.10	4	2,693	0.15%
2020/09/10	2	18.40	12	18.24	18.20	-10	2,686	-0.37%
2020/09/09	0	0.00	16	18.07	18.30	-16	2,660	-0.60%
2020/09/08	1	18.20	10	18.18	18.20	-9	2,643	-0.34%
2020/09/07	3	18.18	12	18.18	18.10	-9	2,641	-0.34%
2020/09/04	0	0.00	12	18.02	18.10	-12	2,645	-0.45%
2020/09/03	4	18.61	3	18.42	18.30	1	2,625	0.04%
2020/09/02	2	18.00	2	18.45	18.50	0	2,484	0.00%
2020/09/01	0	0.00	2	17.90	17.90	-2	2,438	-0.08%
2020/08/31	2	18.00	4	17.70	17.70	-2	2,404	-0.08%
2020/08/28	4	18.96	4	19.11	18.85	0	2,332	0.00%
2020/08/27	27	18.87	2	18.85	18.85	25	2,168	1.15%
2020/08/26	2	18.90	16	18.89	18.80	-14	2,127	-0.66%
2020/08/24	2	18.30	0	0.00	18.35	2	2,061	0.10%
2020/08/20	0	0.00	2.4	17.93	17.95	-2.4	2,062	-0.12%
2020/08/19	2	18.85	1	18.50	18.50	1	2,003	0.05%
2020/08/18	0	0.00	1	18.80	18.80	-1	1,955	-0.05%
2020/08/14	10	18.60	0	0.00	18.60	10	1,831	0.55%
2020/08/13	2	18.30	1	18.50	18.35	1	1,808	0.06%
2020/08/12	0	0.00	2	18.20	18.20	-2	1,779	-0.11%
2020/08/11	2	18.30	2	18.20	18.20	0	1,766	0.00%
2020/08/10	2	18.35	2	18.30	18.30	0	1,768	0.00%
2020/08/06	2	18.40	1	18.30	18.30	1	1,791	0.06%
2020/08/05	1	18.25	0	0.00	18.25	1	1,784	0.06%
2020/08/04	0	0.00	1.1	17.93	17.95	-1.1	1,752	-0.06%
2020/07/31	10	17.90	0	0.00	17.90	10	1,818	0.55%
2020/07/30	10	17.90	0	0.00	18.00	10	1,824	0.55%
2020/07/28	2	17.90	0	0.00	17.85	2	1,831	0.11%
2020/07/27	0	0.00	8	17.65	17.65	-8	1,842	-0.43%
2020/07/23	10	18.40	0	0.00	18.40	10	1,870	0.53%
2020/07/22	0	0.00	2	18.45	18.45	-2	1,887	-0.11%
2020/07/21	2	18.35	0	0.00	18.40	2	1,883	0.11%
2020/07/20	2	18.20	2	18.15	18.15	0	1,880	0.00%
2020/07/17	2	18.40	2	18.20	18.20	0	1,888	0.00%
2020/07/16	0	0.00	2	18.35	18.35	-2	1,898	-0.11%
2020/07/14	10	18.35	10	18.31	18.35	0	1,917	0.00%
2020/07/10	12	18.50	0	0.00	18.35	12	1,985	0.60%
2020/07/08	2	18.70	2	18.88	19.05	0	1,986	0.00%
2020/07/07	2	18.85	0	0.00	18.75	2	1,971	0.10%
2020/07/06	10	19.00	2	19.08	19.10	8	1,964	0.41%
2020/07/03	17	18.89	1	18.85	18.85	16	1,958	0.82%
2020/07/02	7	18.73	2	18.70	18.70	5	1,956	0.26%
2020/07/01	25	18.66	5	18.71	18.65	20	1,963	1.02%
2020/06/30	6	18.23	2	18.15	18.15	4	1,954	0.20%
2020/06/29	3	18.20	0	0.00	18.00	3	2,034	0.15%
2020/06/24	3	18.00	1	18.45	18.45	2	2,009	0.10%
2020/06/23	3	18.00	0	0.00	18.00	3	1,987	0.15%
2020/06/22	4	18.08	1	18.05	18.05	3	2,001	0.15%
2020/06/19	0	0.00	1	18.15	17.95	-1	2,034	-0.05%
2020/06/17	0	0.00	1	18.10	18.05	-1	2,028	-0.05%
2020/06/16	0	0.00	3	18.00	18.05	-3	2,063	-0.15%
2020/06/15	1	17.95	0	0.00	17.80	1	2,145	0.05%
2020/06/12	2	17.83	1	17.95	17.95	1	2,166	0.05%
2020/06/11	2	18.55	3	18.42	18.10	-1	2,204	-0.05%
2020/06/10	0	0.00	7	18.49	18.45	-7	2,198	-0.32%
2020/06/09	1	18.55	3	18.55	18.50	-2	2,257	-0.09%
2020/06/08	0	0.00	2	18.68	18.65	-2	2,291	-0.09%
2020/06/05	2	18.65	2	18.70	18.70	0	2,286	0.00%
2020/06/04	2	18.55	2	18.55	18.60	0	2,296	0.00%
2020/06/03	0	0.00	5	18.41	18.40	-5	2,310	-0.22%
2020/06/02	2	18.35	0	0.00	18.25	2	2,305	0.09%
2020/05/29	0	0.00	1	17.65	17.65	-1	2,298	-0.04%
2020/05/27	3	18.32	3	18.27	18.25	0	2,300	0.00%
2020/05/26	0	0.00	1	18.25	18.25	-1	2,325	-0.04%
2020/05/25	2	17.90	0	0.00	18.10	2	2,329	0.09%
2020/05/22	2	18.05	2	17.95	17.95	0	2,336	0.00%
2020/05/21	2	18.25	2	18.25	18.25	0	2,357	0.00%
2020/05/20	2	18.10	2	18.05	18.05	0	2,361	0.00%
2020/05/19	5	18.10	2	18.05	18.05	3	2,364	0.13%
2020/05/18	1	18.00	0	0.00	17.90	1	2,423	0.04%
2020/05/15	5	18.41	18	18.13	18.10	-13	2,428	-0.54%
2020/05/14	3	18.50	7	18.55	18.35	-4	2,419	-0.17%
2020/05/13	0.8	18.90	0	0.00	18.85	0.8	2,408	0.03%
2020/05/12	2	19.08	1	19.25	19.00	1	2,434	0.04%
2020/05/11	2	19.15	3	19.30	19.30	-1	2,436	-0.04%
2020/05/08	4	19.38	1	19.20	19.20	3	2,408	0.12%
2020/05/07	0	0.00	4	18.96	18.95	-4	2,356	-0.17%
2020/05/05	2	18.80	1	18.60	18.60	1	2,381	0.04%
2020/04/30	2	19.00	1	19.10	19.05	1	2,378	0.04%
2020/04/29	12	18.85	0	0.00	18.80	12	2,377	0.50%
2020/04/28	6	18.73	4	18.78	18.85	2	2,375	0.08%
2020/04/27	0	0.00	1	18.50	18.50	-1	2,392	-0.04%
2020/04/24	2	18.25	0	0.00	18.15	2	2,370	0.08%
2020/04/21	0	0.00	6	17.89	17.80	-6	2,356	-0.25%
2020/04/20	2	18.40	0	0.00	18.40	2	2,344	0.09%
2020/04/17	3	18.75	2	18.65	18.35	1	2,343	0.04%
2020/04/16	3.9	18.51	3	18.65	18.50	0.9	2,307	0.04%
2020/04/15	0	0.00	5	18.20	18.55	-5	2,253	-0.22%
2020/04/13	0	0.00	4.4	18.09	17.85	-4.4	2,220	-0.20%
2020/04/10	6	17.81	15	17.75	18.35	-9	2,203	-0.41%
2020/04/09	15	17.95	0	0.00	17.85	15	2,208	0.68%
2020/04/08	7	18.08	2	18.05	18.05	5	2,179	0.23%
2020/04/07	9	17.77	8	17.62	17.75	1	2,136	0.05%
2020/04/06	1	16.55	1	17.05	17.00	0	2,063	0.00%
2020/04/01	14	16.95	22	16.88	16.70	-8	2,051	-0.39%
2020/03/31	5	16.79	8	16.70	16.80	-3	1,970	-0.15%
2020/03/30	0	0.00	2	16.18	16.20	-2	1,892	-0.11%
2020/03/27	2	16.20	1	16.50	16.15	1	1,894	0.05%
2020/03/26	0	0.00	1	16.25	16.10	-1	1,894	-0.05%
2020/03/25	0	0.00	1	16.20	16.35	-1	1,883	-0.05%
2020/03/20	10	15.55	1	15.85	15.85	9	1,851	0.49%
2020/03/19	6	14.93	5	15.96	15.05	1	1,841	0.05%
2020/03/18	0	0.00	3	15.95	15.95	-3	1,789	-0.17%
2020/03/12	1	18.20	1	17.60	17.70	0	1,716	0.00%
2020/03/11	2	19.30	2	18.90	18.90	0	1,689	0.00%
2020/02/27	1	19.60	15	19.80	19.60	-14	1,892	-0.74%
2020/02/25	1	19.85	0	0.00	20.10	1	1,955	0.05%
2020/02/24	1	20.15	8	20.26	20.20	-7	2,000	-0.35%
2020/02/19	10	20.90	0	0.00	20.90	10	2,223	0.45%
2020/02/17	1	20.50	0	0.00	20.40	1	2,286	0.04%
2020/02/13	0	0.00	31	21.00	20.70	-31	2,481	-1.25%
2020/02/12	10	20.60	3	20.63	20.80	7	2,543	0.28%
2020/02/06	35	20.73	0	0.00	20.70	35	2,652	1.32%
2020/02/05	1	20.00	0	0.00	20.05	1	2,696	0.04%
2020/02/04	0	0.00	7	20.04	20.10	-7	2,760	-0.25%
2020/02/03	2	18.93	0	0.00	19.50	2	2,761	0.07%
2020/01/31	42	20.43	1	20.30	20.30	41	2,746	1.49%
2020/01/30	10	21.01	0	0.00	20.70	10	2,738	0.37%
2020/01/20	2	23.00	3	22.97	22.95	-1	2,704	-0.04%
2020/01/17	2	22.90	2	22.95	22.95	0	2,749	0.00%
2020/01/16	2	22.75	2	22.80	22.80	0	2,755	0.00%
2020/01/15	0	0.00	1	22.70	22.70	-1	2,825	-0.04%
2020/01/14	2	22.90	0	0.00	22.95	2	2,905	0.07%
2020/01/13	0	0.00	2	22.70	22.70	-2	2,896	-0.07%
2020/01/10	8	22.45	0	0.00	22.50	8	2,918	0.27%
2020/01/08	3	22.13	15	22.20	22.15	-12	2,936	-0.41%
2020/01/07	2	22.43	0	0.00	22.50	2	2,923	0.07%
2020/01/06	43	22.66	0	0.00	22.70	43	2,926	1.47%
2020/01/03	1	23.10	0	0.00	23.10	1	2,929	0.03%
2019/12/31	23	23.44	2	23.30	23.30	21	2,925	0.72%
2019/12/30	3	23.45	2	23.40	23.40	1	2,953	0.03%
2019/12/27	3	23.57	0	23.40	23.55	3	2,977	0.10%
2019/12/26	2	23.60	2	23.40	23.40	0	3,003	0.00%
2019/12/25	2	23.45	4.3	23.53	23.50	-2.3	3,025	-0.08%
2019/12/24	4	23.28	0	0.00	23.25	4	3,091	0.13%
2019/12/23	3	23.40	1	23.35	23.35	2	3,175	0.06%
2019/12/20	1	23.70	0	0.00	23.65	1	3,177	0.03%
2019/12/19	1	23.65	3	23.63	23.65	-2	3,223	-0.06%
2019/12/18	2	23.60	0	0.00	23.65	2	3,237	0.06%
2019/12/17	1	23.60	0	0.00	23.60	1	3,264	0.03%
2019/12/16	10	23.55	0	0.00	23.55	10	3,443	0.29%
2019/12/13	5	23.64	0	0.00	23.55	5	3,565	0.14%
2019/12/12	5	24.01	0	0.00	24.00	5	3,589	0.14%
2019/12/11	2	24.20	0	0.00	24.20	2	3,572	0.06%
2019/12/09	10	24.55	1	24.60	24.70	9	3,600	0.25%
2019/12/06	1	24.95	1	24.75	24.70	0	3,628	0.00%
2019/12/05	1	24.90	0	0.00	24.85	1	3,649	0.03%
2019/12/04	5	24.70	25	24.58	24.70	-20	3,812	-0.52%
2019/12/03	1	24.80	0	0.00	24.80	1	3,854	0.03%
2019/12/02	11	24.37	0	0.00	24.15	11	3,872	0.28%
2019/11/29	0	0.00	2	24.60	24.50	-2	3,908	-0.05%
2019/11/28	20	25.10	1	25.20	25.00	19	3,891	0.49%
2019/11/27	0	0.00	12	25.08	24.95	-12	3,928	-0.31%
2019/11/26	0	0.00	1	24.65	25.00	-1	3,940	-0.03%
2019/11/25	11	24.52	1	25.35	24.65	10	3,928	0.25%
2019/11/22	2	24.70	2	24.80	24.80	0	3,885	0.00%
2019/11/21	22	24.51	14	24.61	24.70	8	3,878	0.21%
2019/11/20	0	0.00	3	24.30	24.30	-3	3,871	-0.08%
2019/11/18	0	0.00	13	24.30	24.60	-13	3,807	-0.34%
2019/11/15	10	23.45	13	23.55	23.65	-3	3,654	-0.08%
2019/11/14	0	0.00	7	23.46	23.15	-7	3,580	-0.20%
2019/11/13	0	0.00	4	23.18	23.20	-4	3,537	-0.11%
2019/11/12	1	23.10	9	23.08	23.30	-8	3,463	-0.23%
2019/11/11	26	22.59	30	22.62	22.30	-4	3,350	-0.12%
2019/11/06	3	24.00	3	23.95	23.95	0	3,221	0.00%
2019/11/05	0	0.00	9	24.23	24.20	-9	3,210	-0.28%
2019/11/04	52	24.29	3	24.38	24.25	49	3,182	1.54%
2019/11/01	0	0.00	6	23.83	24.10	-6	3,133	-0.19%
2019/10/31	2	23.85	2	23.50	23.50	0	3,090	0.00%
2019/10/30	2	23.90	5	23.83	23.85	-3	3,098	-0.10%
2019/10/29	2	23.70	2	23.70	23.55	0	3,156	0.00%
2019/10/28	3	23.70	0	0.00	23.55	3	3,167	0.09%
2019/10/25	2	24.00	4	23.94	23.90	-2	3,170	-0.06%
2019/10/24	2	23.90	4	23.80	23.80	-2	3,193	-0.06%
2019/10/23	2	24.00	6	23.94	23.85	-4	3,286	-0.12%
2019/10/22	3	23.63	5	23.90	23.85	-2	3,234	-0.06%
2019/10/21	0	0.00	1	23.50	23.50	-1	3,242	-0.03%
2019/10/18	13	23.41	5	23.50	23.50	8	3,246	0.25%
2019/10/17	3	23.10	1	23.40	23.40	2	3,215	0.06%
2019/10/16	3	23.40	5	23.10	23.10	-2	3,200	-0.06%
2019/10/15	6	23.38	5	23.29	23.25	1	3,203	0.03%
2019/10/14	3	23.30	5	23.32	23.30	-2	3,218	-0.06%
2019/10/09	11	23.03	13	23.15	23.00	-2	3,206	-0.06%
2019/10/08	18	23.26	15	23.36	23.25	3	3,177	0.09%
2019/10/07	7	23.31	3	23.15	23.15	4	3,154	0.13%
2019/10/04	9	23.33	3	23.20	23.20	6	3,181	0.19%
2019/10/03	5	23.44	0	0.00	23.60	5	3,211	0.16%
2019/10/02	4	23.51	6	23.60	23.65	-2	3,226	-0.06%
2019/10/01	3	23.20	50	23.22	23.20	-47	3,189	-1.47%
2019/09/27	27	23.67	21	23.65	23.45	6	3,165	0.19%
2019/09/26	10	24.06	8	24.30	24.05	2	3,097	0.06%
2019/09/25	10.4	23.90	0	0.00	23.80	10.4	3,035	0.34%
2019/09/24	3	24.23	2	24.50	24.20	1	3,020	0.03%
2019/09/23	9	24.03	0	0.00	24.10	9	2,963	0.30%
2019/09/20	35	24.26	20	24.30	24.15	15	2,947	0.51%
2019/09/19	10	24.77	26	24.82	24.35	-16	2,908	-0.55%
2019/09/18	15	24.70	29	24.65	24.80	-14	2,715	-0.52%
2019/09/17	11	24.29	1	23.90	24.10	10	2,564	0.39%
2019/09/16	12	24.71	2	24.55	24.75	10	2,522	0.40%
2019/09/12	5	24.95	13	24.75	24.90	-8	2,541	-0.31%
2019/09/11	7	24.28	0	0.00	24.30	7	2,517	0.28%
2019/09/10	9	24.30	0	0.00	24.10	9	2,510	0.36%
2019/09/09	8.9	24.93	7	24.74	24.75	1.9	2,464	0.08%
2019/09/06	20	25.32	20	25.28	25.20	0	2,437	0.00%
2019/09/05	4	24.53	6	24.68	24.75	-2	2,261	-0.09%
2019/09/04	8	24.30	9	24.32	24.35	-1	2,214	-0.05%
2019/09/03	2	23.90	14	24.06	24.25	-12	2,236	-0.54%
2019/09/02	29	23.73	22	23.70	23.75	7	2,194	0.32%
2019/08/30	9	24.03	6	24.08	23.90	3	2,181	0.14%
2019/08/29	3	23.03	7	23.38	23.55	-4	2,085	-0.19%
2019/08/28	25	24.08	65	24.17	24.15	-40	2,013	-1.99%
2019/08/27	11	24.33	31	24.16	24.00	-20	1,985	-1.01%
2019/08/26	0	0.00	4	24.10	24.10	-4	1,972	-0.20%
2019/08/23	7	24.83	5	24.72	24.65	2	1,958	0.10%
2019/08/21	4	23.91	2	24.00	24.10	2	1,909	0.10%
2019/08/20	0	0.00	2	23.83	23.80	-2	1,910	-0.10%
2019/08/19	2	23.80	1	23.80	23.80	1	1,916	0.05%
2019/08/16	2	23.20	10	23.32	23.40	-8	1,987	-0.40%
2019/08/14	0	0.00	5	23.27	23.15	-5	2,035	-0.25%
2019/08/13	0	0.00	2	23.00	23.00	-2	2,046	-0.10%
2019/08/12	22	23.19	1	23.10	23.10	21	2,076	1.01%
2019/08/08	2	22.70	6	22.82	22.95	-4	2,116	-0.19%
2019/08/07	1	22.60	4	22.65	22.50	-3	2,163	-0.14%
2019/08/06	13	22.39	0	0.00	22.65	13	2,228	0.58%
2019/08/05	15	23.26	0	0.00	23.00	15	2,266	0.66%
2019/08/02	2	24.18	2	24.23	24.10	0	2,287	0.00%
2019/08/01	1	24.70	1	24.90	24.90	0	2,378	0.00%
2019/07/31	22	25.26	24	25.31	25.30	-2	2,419	-0.08%
2019/07/30	3	24.80	2	24.63	24.65	1	2,392	0.04%
2019/07/29	4	25.01	0	0.00	25.00	4	2,452	0.16%
2019/07/26	9	25.38	4	25.35	25.30	5	2,471	0.20%
2019/07/25	5	24.96	23	25.08	25.60	-18	2,490	-0.72%
2019/07/24	0	0.00	1	24.50	24.50	-1	2,526	-0.04%
2019/07/23	10	24.95	1	24.70	24.60	9	2,576	0.35%
2019/07/19	0	0.00	2	24.05	24.05	-2	2,573	-0.08%
2019/07/18	2	24.30	0	0.00	24.00	2	2,638	0.08%
2019/07/17	2.4	24.33	3	24.28	24.30	-0.6	2,726	-0.02%
2019/07/16	2	24.05	2	24.15	24.25	0	2,791	0.00%
2019/07/15	2	24.00	3	23.85	23.85	-1	2,869	-0.03%
2019/07/12	4	23.98	2.1	23.90	23.90	1.9	3,260	0.06%
2019/07/11	0	0.00	3	23.85	23.85	-3	3,448	-0.09%
2019/07/10	3	23.77	1	23.85	23.80	2	3,844	0.05%
2019/07/09	3	24.55	1	23.70	23.70	2	3,983	0.05%
2019/07/08	3	24.75	1	24.70	24.80	2	4,000	0.05%
2019/07/05	0	0.00	2	24.20	24.20	-2	4,111	-0.05%
2019/07/04	2	24.40	0	0.00	24.30	2	4,177	0.05%
2019/07/03	2	24.70	2	24.25	24.25	0	4,258	0.00%
2019/07/02	7	24.50	2	24.45	24.60	5	4,431	0.11%
2019/07/01	2	24.10	5	24.10	24.10	-3	4,724	-0.06%
2019/06/28	0	0.00	3	23.65	23.65	-3	5,322	-0.06%
2019/06/27	2	24.15	0	0.00	23.95	2	5,664	0.04%
2019/06/26	2	23.65	2	23.95	23.95	0	5,852	0.00%
2019/06/25	3	23.98	4	23.65	23.65	-1	5,937	-0.02%
2019/06/24	0	0.00	1	23.80	24.10	-1	6,045	-0.02%
2019/06/21	2	24.60	0	0.00	24.00	2	6,187	0.03%
2019/06/20	1	24.55	3	24.57	24.50	-2	6,199	-0.03%
2019/06/19	2	24.20	2	24.25	24.30	0	6,286	0.00%
2019/06/18	3	24.13	3	23.85	23.85	0	6,288	0.00%
2019/06/17	2	24.05	2	24.00	24.00	0	6,390	0.00%
2019/06/14	0	0.00	5	24.11	24.10	-5	6,444	-0.08%
2019/06/13	2	23.80	10	23.90	23.85	-8	6,516	-0.12%
2019/06/12	5	23.93	4	23.85	23.85	1	6,697	0.01%
2019/06/11	4	24.11	6	24.14	24.10	-2	6,700	-0.03%
2019/06/10	7	23.06	7	23.44	23.45	0	6,641	0.00%
2019/06/05	2	23.45	0	0.00	23.05	2	6,664	0.03%
2019/06/04	0	23.05	2	23.10	23.10	-2	6,675	-0.03%
2019/06/03	2	23.05	0	0.00	23.05	2	6,713	0.03%
2019/05/31	0	0.00	6	23.76	23.65	-6	6,725	-0.09%
2019/05/30	2	23.00	5	23.50	23.55	-3	6,724	-0.04%
2019/05/29	6	23.00	2	23.00	23.00	4	6,748	0.06%
2019/05/28	2	23.55	0	0.00	23.35	2	6,920	0.03%
2019/05/27	1	23.75	3	23.63	23.45	-2	6,965	-0.03%
2019/05/23	4	24.29	0	0.00	23.75	4	7,040	0.06%
2019/05/22	7	24.30	3	24.37	24.40	4	7,221	0.06%
2019/05/21	7	23.41	8	23.81	24.20	-1	7,233	-0.01%
2019/05/20	2	23.50	10	23.69	23.45	-8	7,217	-0.11%
2019/05/17	1	23.80	4	23.98	23.45	-3	7,237	-0.04%
2019/05/16	2	25.20	0	0.00	24.15	2	7,218	0.03%
2019/05/15	14	25.31	2	25.15	25.15	12	7,172	0.17%
2019/05/14	2	23.45	7	24.51	25.40	-5	7,135	-0.07%
2019/05/13	7	24.94	7	25.14	24.60	0	7,082	0.00%
2019/05/10	7	25.86	0	0.00	25.80	7	7,016	0.10%
2019/05/09	0	0.00	3	26.18	25.50	-3	6,963	-0.04%
2019/05/07	2	25.50	12	25.68	26.00	-10	6,774	-0.15%
2019/05/06	8	25.48	12	25.56	25.10	-4	6,729	-0.06%
2019/05/03	10	26.82	31	26.76	26.95	-21	6,638	-0.32%
2019/05/02	27	26.61	24	26.79	26.90	3	6,587	0.05%
2019/04/30	33	26.25	5	26.30	26.35	28	6,495	0.43%
2019/04/29	0	0.00	32	26.05	26.10	-32	6,346	-0.50%
2019/04/26	9	26.21	7	26.59	26.05	2	6,276	0.03%
2019/04/25	10	26.65	22	26.51	26.65	-12	6,224	-0.19%
2019/04/24	44	26.88	22	26.24	26.35	22	6,188	0.36%
2019/04/23	30	27.05	12	27.07	26.70	18	6,127	0.29%
2019/04/22	29	27.01	30	26.87	26.75	-1	6,034	-0.02%
2019/04/19	3	26.60	30	26.50	26.60	-27	5,962	-0.45%
2019/04/18	26	27.57	48	27.77	26.50	-22	5,862	-0.38%
2019/04/17	39	27.07	119	27.18	27.15	-80	5,470	-1.46%	大賣/
2019/04/16	113	26.65	75	27.10	27.25	38	5,273	0.72%	大買/
2019/04/15	10	26.05	17	26.08	26.30	-7	4,875	-0.14%
2019/04/12	24	25.51	21	25.34	25.10	3	4,717	0.06%
2019/04/11	37	26.24	2	25.30	25.30	35	4,638	0.75%
2019/04/10	4	25.68	50	25.64	26.20	-46	4,488	-1.02%
2019/04/09	2	26.05	6	25.93	25.90	-4	4,424	-0.09%
2019/04/08	4	26.00	83	25.95	25.80	-79	4,349	-1.82%
2019/04/03	35	26.22	22	26.06	26.25	13	4,181	0.31%
2019/04/02	2	24.50	41	25.55	26.15	-39	3,897	-1.00%
2019/04/01	99	24.50	44	24.18	23.80	55	3,367	1.63%
2019/03/29	10	23.38	8	23.44	23.45	2	3,104	0.06%
2019/03/28	31	22.83	6	22.85	23.00	25	2,921	0.86%
2019/03/27	22	23.55	11	23.62	23.35	11	2,827	0.39%
2019/03/26	2	22.65	2	23.35	23.45	0	2,722	0.00%
2019/03/22	0	0.00	9	22.79	23.05	-9	2,549	-0.35%
2019/03/21	0	0.00	58	22.45	22.45	-58	2,431	-2.38%
2019/03/20	31	22.80	5	22.76	22.65	26	2,409	1.08%
2019/03/19	8	22.65	10	22.45	22.50	-2	2,304	-0.09%
2019/03/18	52	22.93	3	22.80	22.80	49	2,246	2.18%
2019/03/15	0	0.00	23	21.80	22.55	-23	2,171	-1.06%
2019/03/13	5	21.85	2	21.65	21.65	3	1,992	0.15%
2019/03/12	4	22.03	4	21.80	21.80	0	1,990	0.00%
2019/03/11	20	21.90	4	21.85	21.85	16	2,001	0.80%
2019/03/08	2	21.45	0	0.00	21.80	2	2,002	0.10%
2019/03/07	2	22.10	25	21.71	21.30	-23	1,997	-1.15%
2019/03/06	5	22.05	10	22.05	21.95	-5	1,985	-0.25%
2019/03/05	2	22.00	7	21.98	21.75	-5	1,985	-0.25%
2019/03/04	6	21.80	1	21.95	21.95	5	1,975	0.25%
2019/02/27	11	21.95	21	21.92	22.05	-10	1,944	-0.51%
2019/02/26	3	21.33	1	22.00	21.95	2	1,769	0.11%
2019/02/25	0	0.00	20	21.35	21.40	-20	1,713	-1.17%
2019/02/22	0	0.00	1	21.30	21.30	-1	1,680	-0.06%
2019/02/21	12	21.29	27	21.76	21.75	-15	1,632	-0.92%
2019/02/20	0	0.00	8	20.26	20.70	-8	1,378	-0.58%
2019/02/18	3	20.20	0	0.00	20.20	3	1,390	0.22%
2019/02/15	0	0.00	2	19.85	19.85	-2	1,379	-0.14%
2019/02/14	2	19.75	0	0.00	19.70	2	1,378	0.15%
2019/02/13	12	19.80	11	19.80	19.75	1	1,386	0.07%
2019/02/12	10	19.40	5	19.65	19.65	5	1,372	0.36%
2019/02/11	25	19.21	0	0.00	19.15	25	1,350	1.85%
2019/01/30	20	19.15	0	0.00	19.05	20	1,349	1.48%
2019/01/29	0	0.00	1	19.20	19.20	-1	1,352	-0.07%
2019/01/28	2	19.25	0	0.00	19.25	2	1,360	0.15%
2019/01/23	0	0.00	1	18.95	18.95	-1	1,470	-0.07%
2019/01/21	0	0.00	10	19.10	19.05	-10	1,492	-0.67%
2019/01/18	10	19.00	0	0.00	19.10	10	1,508	0.66%
2019/01/15	1	18.90	0	0.00	18.90	1	1,525	0.07%
2019/01/14	0	0.00	1	18.75	18.75	-1	1,522	-0.07%
2019/01/10	3	19.25	0	0.00	19.25	3	1,600	0.19%
2019/01/08	2	19.20	0	0.00	19.20	2	1,607	0.12%
2019/01/07	1	19.15	0	0.00	19.20	1	1,614	0.06%
2019/01/04	0	0.00	1	18.75	18.75	-1	1,647	-0.06%
2018/12/28	0	0.00	3	20.05	19.85	-3	1,698	-0.18%
2018/12/27	1	20.20	1	20.10	20.05	0	1,730	0.00%
2018/12/26	0	0.00	1	19.90	20.00	-1	1,730	-0.06%
2018/12/24	1	20.60	0	0.00	21.00	1	1,691	0.06%
2018/12/19	0	0.00	1	19.75	19.80	-1	1,729	-0.06%
2018/12/18	0	0.00	2	19.45	19.45	-2	1,724	-0.12%
2018/12/17	1	20.15	0	0.00	19.90	1	1,730	0.06%
2018/12/14	0	0.00	1	20.00	20.00	-1	1,741	-0.06%
2018/12/13	0	0.00	3	20.05	19.95	-3	1,757	-0.17%
2018/12/12	1	20.20	2	20.00	20.00	-1	1,781	-0.06%
2018/12/11	0	0.00	4	19.63	19.70	-4	1,815	-0.22%
2018/12/10	1	19.50	1	19.35	19.50	0	1,842	0.00%
2018/12/07	0	0.00	17	19.96	20.10	-17	1,838	-0.92%
2018/12/04	2	20.70	2	20.55	20.55	0	1,913	0.00%
2018/12/03	3	20.70	0	0.00	20.70	3	1,925	0.16%
2018/11/30	1	19.75	10	19.70	20.05	-9	1,914	-0.47%
2018/11/29	5	19.90	0	0.00	19.60	5	1,935	0.26%
2018/11/28	1	19.40	0	0.00	20.00	1	1,964	0.05%
2018/11/27	0	0.00	1	19.30	19.30	-1	2,053	-0.05%
2018/11/23	2	19.35	0	0.00	19.00	2	2,397	0.08%
2018/11/22	0	0.00	3	19.30	19.20	-3	2,431	-0.12%
2018/11/21	0	0.00	5	19.25	19.25	-5	2,490	-0.20%
2018/11/20	0	0.00	22	19.57	19.55	-22	2,506	-0.88%
2018/11/19	1	19.50	11	19.60	19.40	-10	2,504	-0.40%
2018/11/16	10	19.45	11	19.36	19.45	-1	2,506	-0.04%
2018/11/15	0	0.00	2	19.25	19.35	-2	2,494	-0.08%
2018/11/14	2	19.00	20	19.00	19.00	-18	2,440	-0.74%
2018/11/13	0	0.00	1	18.70	18.70	-1	2,407	-0.04%
2018/11/12	0	0.00	1	18.50	18.50	-1	2,387	-0.04%
2018/11/09	2	18.15	1	18.05	18.10	1	2,379	0.04%
2018/11/08	2	18.30	2	18.15	18.15	0	2,384	0.00%
2018/11/07	0	0.00	24	18.19	18.20	-24	2,388	-1.00%
2018/11/06	0	0.00	1	17.75	17.75	-1	2,406	-0.04%
2018/11/05	2	18.25	0	0.00	18.20	2	2,404	0.08%
2018/11/02	0	0.00	3	18.43	18.50	-3	2,399	-0.13%
2018/11/01	2	18.10	42	18.00	18.40	-40	2,368	-1.69%
2018/10/31	3	17.23	7	17.29	17.70	-4	2,302	-0.17%
2018/10/30	0	0.00	1	16.80	16.80	-1	2,304	-0.04%
2018/10/29	0	0.00	20	16.90	16.75	-20	2,365	-0.85%
2018/10/26	3	16.75	0	0.00	16.65	3	2,370	0.13%
2018/10/25	36	17.29	37	17.18	17.05	-1	2,371	-0.04%
2018/10/24	5	17.90	6	18.06	17.95	-1	2,360	-0.04%
2018/10/23	2	18.40	3	18.07	18.10	-1	2,353	-0.04%
2018/10/22	3	18.55	2	18.40	18.40	1	2,347	0.04%
2018/10/19	21	18.10	3	18.15	18.40	18	2,345	0.77%
2018/10/18	24	18.52	20	18.60	18.45	4	2,328	0.17%
2018/10/17	1	18.15	20	18.20	18.30	-19	2,268	-0.84%
2018/10/16	0	0.00	1	17.90	17.90	-1	2,252	-0.04%
2018/10/15	2	17.80	0	0.00	17.85	2	2,250	0.09%
2018/10/12	4	17.75	0	0.00	17.75	4	2,242	0.18%
2018/10/11	51	18.00	15	17.95	17.95	36	2,222	1.62%
2018/10/09	0	0.00	28	19.94	19.90	-28	2,176	-1.29%
2018/10/08	21	20.05	2	20.00	20.00	19	2,208	0.86%
2018/10/05	35	20.03	1	20.25	20.30	34	2,215	1.53%
2018/10/04	42	20.95	2	20.85	20.85	40	2,177	1.84%
2018/10/03	20	21.25	0	0.00	21.25	20	2,167	0.92%
2018/10/02	0	0.00	1	21.60	21.60	-1	2,157	-0.05%
2018/10/01	0	0.00	2	22.08	22.05	-2	2,139	-0.09%
2018/09/27	0	0.00	20	21.85	21.90	-20	2,126	-0.94%
2018/09/26	22	22.48	27	22.46	22.00	-5	2,109	-0.24%
2018/09/25	0	0.00	15	21.50	21.45	-15	1,950	-0.77%
2018/09/21	0	0.00	29	21.48	21.50	-29	1,941	-1.49%
2018/09/20	26	21.34	0	0.00	21.30	26	1,935	1.34%
2018/09/19	6	21.80	1	21.55	21.55	5	1,924	0.26%
2018/09/18	0	0.00	19	22.18	21.70	-19	1,913	-0.99%
2018/09/17	14	22.22	3	22.20	22.45	11	1,895	0.58%
2018/09/14	0.8	22.05	5	21.97	22.15	-4.2	1,863	-0.22%
2018/09/13	2	21.50	1	21.60	21.60	1	1,846	0.05%
2018/09/12	12	21.61	0	0.00	21.60	12	1,947	0.62%
2018/09/11	1	21.90	65	21.36	22.00	-64	1,944	-3.29%
2018/09/10	20	20.61	8	20.98	20.55	12	1,903	0.63%
2018/09/07	47	21.04	4	21.30	21.20	43	1,892	2.27%
2018/09/06	7	22.03	2	22.00	22.10	5	1,862	0.27%
2018/09/05	6	22.33	10	22.35	22.35	-4	1,861	-0.21%
2018/09/04	4	22.50	47	22.70	22.60	-43	1,981	-2.17%
2018/09/03	16	22.46	0	0.00	22.40	16	2,009	0.80%
2018/08/31	3	21.70	55	22.28	22.60	-52	1,925	-2.70%
2018/08/30	2	21.38	73	21.35	21.45	-71	1,669	-4.25%
2018/08/29	20	21.00	70	21.04	21.00	-50	1,641	-3.05%
2018/08/28	51	21.46	100	21.39	21.50	-49	1,652	-2.96%
2018/08/27	2	21.15	0	0.00	21.25	2	1,611	0.12%
2018/08/24	0	0.00	1	20.65	20.65	-1	1,640	-0.06%
2018/08/23	5	20.60	0	0.00	20.70	5	1,821	0.27%
2018/08/17	0	0.00	1	20.30	20.30	-1	1,917	-0.05%
2018/08/16	1	20.15	0	0.00	20.25	1	1,917	0.05%
2018/08/14	20	20.45	0	0.00	20.45	20	1,933	1.03%
2018/08/13	90	20.21	0	0.00	20.00	90	2,000	4.50%
2018/08/10	1	21.15	0	0.00	20.90	1	2,010	0.05%
2018/08/09	20	21.20	15	21.30	21.15	5	2,040	0.25%
2018/08/07	20	21.30	0	0.00	21.35	20	2,059	0.97%
2018/08/03	34	21.47	40	21.53	21.70	-6	2,061	-0.29%
2018/08/02	20	21.10	0	0.00	21.10	20	1,996	1.00%
2018/08/01	8	21.00	40	21.28	21.30	-32	2,011	-1.59%
2018/07/26	10	20.90	0	0.00	21.05	10	2,022	0.49%
2018/07/25	20	21.00	0	0.00	20.90	20	2,049	0.98%
2018/07/24	0	0.00	30	21.33	21.25	-30	2,058	-1.46%
2018/07/23	11	20.70	1	20.70	20.70	10	2,058	0.49%
2018/07/18	27	20.91	1	21.35	20.95	26	2,121	1.23%
2018/07/16	13	21.38	10	21.30	21.30	3	2,112	0.14%
2018/07/13	0	0.00	20	21.07	21.75	-20	2,079	-0.96%
2018/07/11	10	20.20	0	0.00	20.15	10	2,083	0.48%
2018/07/06	0	0.00	5	20.10	20.10	-5	2,093	-0.24%
2018/07/05	0	0.00	1	20.30	20.30	-1	2,088	-0.05%
2018/07/04	21	20.85	20	21.12	20.70	1	2,087	0.05%
2018/07/02	0	0.00	1	21.25	21.25	-1	2,101	-0.05%
2018/06/29	1	21.45	8	21.35	21.50	-7	2,111	-0.33%
2018/06/27	0	0.00	2	21.60	21.25	-2	2,119	-0.09%
2018/06/25	23	21.91	0	0.00	21.90	23	2,113	1.09%
2018/06/22	20	22.45	0	0.00	22.35	20	2,116	0.94%
2018/06/21	25	23.02	20	23.00	22.95	5	2,118	0.24%
2018/06/20	0	0.00	2	21.85	22.80	-2	2,026	-0.10%
2018/06/19	20	22.40	1	22.20	22.20	19	2,012	0.94%
2018/06/15	0	0.00	25	22.74	22.80	-25	2,016	-1.24%
2018/06/14	21	22.47	0	0.00	22.45	21	2,001	1.05%
2018/06/13	23	22.78	1	22.95	22.75	22	1,990	1.10%
2018/06/12	6	23.80	22	23.95	23.30	-16	1,974	-0.81%
2018/06/11	0	0.00	41	22.94	23.30	-41	1,823	-2.25%
2018/06/08	35	22.60	2	22.45	22.45	33	1,753	1.88%
2018/06/07	2	22.98	0	0.00	23.00	2	1,798	0.11%
2018/06/06	3	22.92	0	0.00	22.85	3	1,765	0.17%
2018/06/05	4	22.88	6	22.87	22.75	-2	1,798	-0.11%
2018/06/04	2	22.80	5	22.69	22.65	-3	1,763	-0.17%
2018/06/01	12	23.01	1	22.70	22.70	11	1,755	0.63%
2018/05/31	3	22.95	23	22.71	23.35	-20	1,708	-1.17%
2018/05/30	0	0.00	52	21.85	22.15	-52	1,522	-3.42%
2018/05/29	1	21.60	0	0.00	21.45	1	1,452	0.07%
2018/05/28	20	21.33	1	21.50	21.50	19	1,456	1.30%
2018/05/25	1	21.35	20	21.60	21.55	-19	1,460	-1.30%
2018/05/24	1	21.15	0	0.00	21.15	1	1,438	0.07%
2018/05/23	1	21.45	2	21.13	21.10	-1	1,453	-0.07%
2018/05/22	25	21.36	3	21.33	21.30	22	1,455	1.51%
2018/05/21	22	21.79	22	21.74	21.80	0	1,454	0.00%
2018/05/18	0	0.00	1	21.35	21.35	-1	1,396	-0.07%
2018/05/17	2	20.90	0	0.00	20.75	2	1,441	0.14%
2018/05/16	1	21.00	2	20.90	20.90	-1	1,426	-0.07%
2018/05/14	1	20.80	0	0.00	20.80	1	1,563	0.06%
2018/05/11	1	20.75	1	20.60	20.60	0	1,591	0.00%
2018/05/09	0	0.00	7	20.80	20.45	-7	1,623	-0.43%
2018/05/08	3	20.25	1	20.25	20.25	2	1,637	0.12%
2018/05/03	0	0.00	1	19.85	19.80	-1	1,694	-0.06%
2018/05/02	1	20.20	8	20.12	19.95	-7	1,751	-0.40%
2018/04/27	5	19.00	0	0.00	19.15	5	1,768	0.28%
2018/04/26	3	19.45	3	18.85	18.85	0	1,790	0.00%
2018/04/25	1	19.15	7	19.10	19.15	-6	1,828	-0.33%
2018/04/24	0	0.00	5	18.90	18.90	-5	1,876	-0.27%
2018/04/19	0	0.00	98	20.43	20.45	-98	2,098	-4.67%
2018/04/18	4	20.45	87	20.25	20.20	-83	2,129	-3.90%
2018/04/17	10	20.65	100	20.82	20.65	-90	2,133	-4.22%
2018/04/12	0	0.00	5	21.30	21.25	-5	2,275	-0.22%
2018/04/10	1	21.15	0	0.00	20.95	1	2,361	0.04%
2018/04/09	0	0.00	1	21.00	20.95	-1	2,400	-0.04%
2018/03/31	1	21.80	0	0.00	21.80	1	2,424	0.04%
2018/03/28	9	22.14	7	22.10	22.25	2	2,482	0.08%
2018/03/27	20	22.15	40	22.13	22.15	-20	2,491	-0.80%
2018/03/26	4	21.70	2	21.65	21.65	2	2,512	0.08%
2018/03/23	2	21.80	0	0.00	21.95	2	2,531	0.08%
2018/03/22	20	22.50	3	22.52	22.45	17	2,550	0.67%
2018/03/21	40	22.70	60	22.92	22.70	-20	2,549	-0.78%
2018/03/20	2	22.55	3	22.52	22.55	-1	2,560	-0.04%
2018/03/19	2	22.65	0	0.00	22.65	2	2,622	0.08%
2018/03/16	20	22.90	0	0.00	22.80	20	2,906	0.69%
2018/03/14	41	23.08	35	23.00	23.10	6	2,977	0.20%
2018/03/13	7	23.31	65	23.30	23.30	-58	3,014	-1.92%
2018/03/12	0	0.00	2	22.70	22.65	-2	3,004	-0.07%
2018/03/09	15	22.83	0	0.00	22.90	15	3,059	0.49%
2018/03/08	36	22.73	0	0.00	22.40	36	3,094	1.16%
2018/03/07	1	22.65	9	22.47	22.55	-8	3,178	-0.25%
2018/03/06	0	0.00	21	22.22	22.30	-21	3,345	-0.63%
2018/03/01	5	22.00	5	22.30	22.30	0	4,573	0.00%
2018/02/27	5	22.50	0	0.00	22.20	5	4,598	0.11%
2018/02/26	0	0.00	1	22.30	22.40	-1	4,667	-0.02%
2018/02/22	0	0.00	2	22.10	22.05	-2	4,871	-0.04%
2018/02/21	0	0.00	23	21.71	21.80	-23	4,915	-0.47%
2018/02/12	8	21.16	0	0.00	21.10	8	4,968	0.16%
2018/02/09	14	20.14	0	0.00	20.80	14	5,103	0.27%
2018/02/08	3	22.17	20	22.15	22.15	-17	5,081	-0.33%
2018/02/07	0	0.00	2	22.75	22.50	-2	5,137	-0.04%
2018/02/06	50	22.70	0	0.00	22.10	50	5,147	0.97%
2018/02/05	36	24.20	1	24.50	24.50	35	5,062	0.69%
2018/02/02	0	0.00	3	25.20	25.20	-3	5,087	-0.06%
2018/02/01	2	25.25	1	25.40	25.25	1	5,359	0.02%
2018/01/31	21	25.37	0	0.00	25.40	21	5,412	0.39%
2018/01/30	17	25.37	0	0.00	25.30	17	5,417	0.31%
2018/01/26	148	25.23	1	25.25	25.25	147	5,442	2.70%	大買/鉅額交易
2018/01/25	1	26.00	1	25.65	25.50	0	5,445	0.00%
2018/01/24	3	25.55	0	0.00	25.60	3	5,532	0.05%
2018/01/23	4	25.65	12	25.54	25.50	-8	5,665	-0.14%
2018/01/22	23	25.66	21	25.94	25.80	2	5,977	0.03%
2018/01/19	55	25.70	0	0.00	25.65	55	6,008	0.92%
2018/01/18	34	26.38	0	0.00	25.90	34	5,981	0.57%
2018/01/16	0	0.00	1	26.45	26.20	-1	5,828	-0.02%
2018/01/15	0	0.00	23	26.14	26.10	-23	5,785	-0.40%
2018/01/12	11	25.87	40	25.88	26.10	-29	5,802	-0.50%
2018/01/11	22	25.50	0	0.00	25.45	22	5,813	0.38%
2018/01/10	1	26.20	1	26.15	25.70	0	5,839	0.00%
2018/01/09	56	26.42	5	26.15	26.15	51	5,841	0.87%
2018/01/08	15	26.40	2	26.20	26.00	13	5,807	0.22%
2018/01/05	70	25.98	0	0.00	26.00	70	5,780	1.21%
2018/01/04	23	25.96	19	26.04	26.10	4	5,795	0.07%
2018/01/03	7	25.71	43	25.65	25.55	-36	5,770	-0.62%
2018/01/02	10	25.25	0	0.00	25.25	10	5,752	0.17%