廣宇 (2328)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	1	39.20	8	39.35	39.15	-7	3,881	-0.18%
2024/11/21	9	38.42	3	38.68	38.70	6	3,834	0.16%
2024/11/20	7	39.44	5	39.07	38.75	2	3,798	0.05%
2024/11/19	0	0.00	6	39.19	39.55	-6	3,652	-0.16%
2024/11/18	2	37.50	5	37.90	37.55	-3	3,572	-0.08%
2024/11/15	5	38.73	1	38.70	38.35	4	3,526	0.11%
2024/11/14	0	0.00	0	38.80	38.20	0	3,426	0.00%
2024/11/13	2	38.85	2	38.55	38.45	0	3,369	0.00%
2024/11/12	24	40.25	25	40.06	39.05	-1	3,285	-0.03%
2024/11/11	4	39.25	0	0.00	39.85	4	2,809	0.14%
2024/11/08	8	39.44	6	38.87	39.20	2	2,699	0.07%
2024/11/07	39	39.89	42	39.83	39.80	-3	2,513	-0.12%
2024/11/06	14	38.69	5	38.45	38.15	9	2,115	0.43%
2024/11/05	6	38.77	13	38.53	38.00	-7	2,059	-0.34%
2024/11/04	2	37.85	5	38.71	39.00	-3	1,949	-0.15%
2024/11/01	21	37.87	17	38.52	38.55	4	1,807	0.22%
2024/10/30	8	37.33	9	37.36	37.60	-1	1,547	-0.06%
2024/10/29	2	35.00	2	35.10	35.35	0	1,319	0.00%
2024/10/25	0	0.00	13	36.05	36.20	-13	1,313	-0.99%
2024/10/24	0	0.00	9	36.22	35.95	-9	1,327	-0.68%
2024/10/23	1	36.60	0.5	35.85	36.00	0.5	1,319	0.04%
2024/10/22	11	36.03	0	0.00	36.30	11	1,313	0.84%
2024/10/18	5	35.75	0	0.00	35.35	5	1,408	0.35%
2024/10/17	2	35.10	0	0.00	35.40	2	1,436	0.14%
2024/10/16	0	0.00	12	34.44	34.60	-12	1,467	-0.82%
2024/10/15	21	34.76	1	34.75	34.80	20	1,489	1.34%
2024/10/14	0	0.00	1	34.30	34.20	-1	1,514	-0.07%
2024/10/04	0.3	34.95	0	0.00	34.90	0.3	1,907	0.01%
2024/09/25	0	0.00	1.2	35.83	35.55	-1.2	2,287	-0.05%
2024/09/23	0	0.00	5	35.40	35.40	-5	2,506	-0.20%
2024/09/20	2	35.25	2	35.80	35.10	0	2,559	0.00%
2024/09/18	1	34.85	0	0.00	34.75	1	2,666	0.04%
2024/09/16	1	34.75	1	35.35	35.50	0	2,723	0.00%
2024/09/12	2	34.00	0	33.90	34.10	2	2,993	0.07%
2024/09/09	0	0.00	0	33.80	34.20	0	3,304	0.00%
2024/09/05	1.3	33.80	1	33.65	33.70	0.3	3,427	0.01%
2024/09/04	1	33.50	3	34.35	34.25	-2	3,527	-0.06%
2024/09/02	0	0.00	1	35.85	35.60	-1	4,302	-0.02%
2024/08/30	3	35.10	0	0.00	35.05	3	4,951	0.06%
2024/08/29	2	36.08	0	0.00	36.15	2	5,326	0.04%
2024/08/28	0	0.00	2	36.25	36.25	-2	5,620	-0.04%
2024/08/27	0	0.00	2	36.15	36.20	-2	6,154	-0.03%
2024/08/26	2	35.90	0	0.00	35.90	2	6,636	0.03%
2024/08/21	0	0.00	2	35.50	35.30	-2	7,930	-0.03%
2024/08/16	1	35.00	0	0.00	34.85	1	8,008	0.01%
2024/08/14	2	33.70	0	0.00	34.20	2	8,024	0.02%
2024/08/13	1	33.40	3	33.50	33.65	-2	8,022	-0.02%
2024/08/12	0	0.00	0	33.35	33.45	0	8,035	0.00%
2024/08/09	0	0.00	2	33.08	32.70	-2	8,067	-0.02%
2024/08/08	0	0.00	1	32.30	32.30	-1	8,085	-0.01%
2024/08/07	1	32.85	3	31.98	32.85	-2	8,093	-0.02%
2024/08/06	4	30.03	7	30.34	31.10	-3	8,102	-0.04%
2024/08/05	3	31.70	3	31.97	31.65	0	8,134	0.00%
2024/08/02	0	0.00	3	35.10	35.15	-3	8,265	-0.04%
2024/08/01	0	0.00	0	36.00	36.10	0	8,349	0.00%
2024/07/26	2	35.00	1	35.20	35.20	1	8,598	0.01%
2024/07/23	1	36.35	1	35.90	35.90	0	8,591	0.00%
2024/07/19	0	0.00	3	36.90	36.80	-3	8,553	-0.04%
2024/07/18	0	0.00	2	38.13	38.30	-2	8,507	-0.02%
2024/07/17	7	39.06	2.1	39.58	38.90	4.9	8,472	0.06%
2024/07/16	2	39.35	1	39.50	39.10	1	8,443	0.01%
2024/07/15	1	39.65	1	39.80	39.50	0	8,450	0.00%
2024/07/12	2	39.85	2	39.95	39.75	0	8,437	0.00%
2024/07/11	1	40.75	0	0.00	40.00	1	8,418	0.01%
2024/07/10	2	40.30	15	40.17	40.45	-13	8,388	-0.15%
2024/07/09	13	40.07	15	39.86	39.85	-2	8,341	-0.02%
2024/07/08	17	40.87	2	40.92	40.55	15	8,273	0.18%
2024/07/05	1	40.50	14	41.08	40.55	-13	8,169	-0.16%
2024/07/04	5	40.01	3	40.05	40.05	2	8,030	0.02%
2024/07/03	7	40.07	3	39.85	39.55	4	8,005	0.05%
2024/07/02	4	39.33	1	39.05	39.15	3	8,000	0.04%
2024/06/28	2	40.25	1	41.05	40.05	1	8,035	0.01%
2024/06/27	1	39.60	4	40.26	40.25	-3	8,056	-0.04%
2024/06/26	4	39.99	0	0.00	39.65	4	8,285	0.05%
2024/06/25	3	39.52	3	39.82	40.25	0	9,247	0.00%
2024/06/24	5	39.96	0	0.00	39.80	5	9,324	0.05%
2024/06/21	1	39.90	8	40.18	40.15	-7	9,294	-0.08%
2024/06/20	2	40.20	14	39.96	40.30	-12	9,245	-0.13%
2024/06/19	43	40.12	24	40.42	39.30	19	9,169	0.21%
2024/06/18	0	0.00	1	39.80	39.85	-1	9,043	-0.01%
2024/06/17	2	39.83	6	39.81	39.70	-4	9,018	-0.04%
2024/06/14	4	39.90	11	40.02	40.00	-7	9,016	-0.08%
2024/06/13	1	39.00	1	38.80	38.80	0	8,899	0.00%
2024/06/12	0	0.00	2	38.65	38.75	-2	9,012	-0.02%
2024/06/11	1.5	39.03	11	38.97	38.60	-9.5	8,972	-0.11%
2024/06/07	7	39.59	36	40.19	39.30	-29	8,929	-0.32%
2024/06/06	37.5	41.21	24	41.36	40.85	13.5	8,866	0.15%
2024/06/05	8	40.84	40	41.14	41.90	-32	8,267	-0.39%
2024/06/04	137	40.84	134	39.84	39.50	3	7,684	0.04%	大買/大賣/
2024/06/03	23	39.36	48	40.13	40.00	-25	7,305	-0.34%
2024/05/31	56	39.72	28	39.54	38.90	28	6,993	0.40%
2024/05/30	139	38.82	119	38.11	38.95	20	6,448	0.31%	大買/大賣/
2024/05/29	49	39.54	26	39.20	40.15	23	5,974	0.38%
2024/05/28	9	37.23	22	37.10	37.25	-13	5,036	-0.26%
2024/05/27	12	36.18	6	36.30	36.05	6	4,790	0.13%
2024/05/23	0	0.00	1	35.15	35.20	-1	4,650	-0.02%
2024/05/22	1	35.40	1	35.70	35.40	0	4,628	0.00%
2024/05/21	0	0.00	1	35.30	35.25	-1	4,606	-0.02%
2024/05/20	0	0.00	5	34.86	34.80	-5	4,594	-0.11%
2024/05/17	1	34.80	0	0.00	34.95	1	4,587	0.02%
2024/05/16	0	0.00	3	34.85	34.85	-3	4,580	-0.07%
2024/05/15	1	35.40	63	35.18	34.75	-62	4,565	-1.36%
2024/05/14	2	35.88	1	35.45	35.45	1	4,549	0.02%
2024/05/13	2	35.35	2	35.38	35.45	0	4,513	0.00%
2024/05/10	3	35.55	1	35.30	35.30	2	4,491	0.04%
2024/05/09	74	35.94	5.1	35.91	35.65	68.9	4,461	1.54%
2024/05/08	12	35.91	35	36.01	36.30	-23	4,386	-0.52%
2024/05/07	21	35.05	0	0.00	35.15	21	4,186	0.50%
2024/05/06	3	36.05	7	35.57	36.05	-4	4,090	-0.10%
2024/05/03	3	34.32	0	0.00	34.00	3	3,857	0.08%
2024/04/29	0	0.00	1	34.40	34.40	-1	3,793	-0.03%
2024/04/26	0	0.00	1	33.95	33.70	-1	3,776	-0.03%
2024/04/25	8	34.00	1	33.75	33.50	7	3,766	0.19%
2024/04/24	1	33.55	1	33.85	34.05	0	3,751	0.00%
2024/04/19	30	32.25	10	32.08	32.65	20	3,715	0.54%
2024/04/18	141	33.35	0	0.00	33.60	141	3,676	3.83%	大買/鉅額交易
2024/04/17	1	33.10	1	33.25	33.10	0	3,660	0.00%
2024/04/16	6	33.03	8	33.07	32.90	-2	3,658	-0.05%
2024/04/15	2	34.05	2	34.15	34.00	0	3,609	0.00%
2024/04/12	4	34.70	2.3	34.72	34.50	1.7	3,600	0.05%
2024/04/11	1.1	34.56	2	34.35	34.55	-0.9	3,583	-0.03%
2024/04/10	1	35.30	1	35.15	35.15	0	3,564	0.00%
2024/04/09	3	35.03	0.2	35.20	34.95	2.9	3,535	0.08%
2024/04/08	10	35.00	1	35.10	35.10	9	3,504	0.26%
2024/04/03	1	35.20	1	35.50	35.50	0	3,464	0.00%
2024/04/02	5	35.85	5	35.71	36.10	0	3,414	0.00%
2024/04/01	3	35.93	7	36.54	35.75	-4	3,350	-0.12%
2024/03/29	15	36.69	15	37.11	36.20	0	3,217	0.00%
2024/03/28	43	37.97	78.1	37.17	38.25	-35.1	2,879	-1.22%
2024/03/27	1	34.10	21.2	34.79	35.15	-20.2	1,874	-1.08%
2024/03/26	4	33.55	0	0.00	33.25	4	1,737	0.23%
2024/03/22	1	34.00	3	34.23	34.25	-2	1,725	-0.12%
2024/03/21	3	34.05	0	0.00	34.10	3	1,699	0.18%
2024/03/20	12	33.77	0	0.00	33.80	12	1,682	0.71%
2024/03/19	3	34.03	12	33.98	34.10	-9	1,652	-0.54%
2024/03/18	8	33.59	1	33.70	33.70	7	1,591	0.44%
2024/03/15	6	33.84	4	33.91	34.10	2	1,551	0.13%
2024/03/14	1	32.55	2	32.78	32.75	-1	1,379	-0.07%
2024/03/13	1	32.70	2	32.85	32.80	-1	1,373	-0.07%
2024/03/12	2	32.65	8	33.51	33.50	-6	1,314	-0.46%
2024/03/11	0	0.00	1	31.70	31.50	-1	1,191	-0.08%
2024/03/08	5	30.70	3	31.15	30.45	2	1,169	0.17%
2024/03/07	5	32.29	0	0.00	32.20	5	1,088	0.46%
2024/03/06	1	32.80	0	0.00	32.75	1	1,081	0.09%
2024/03/05	0	0.00	2	32.95	32.90	-2	1,091	-0.18%
2024/03/01	1	32.70	0	0.00	32.75	1	1,074	0.09%
2024/02/29	0.2	33.05	0	0.00	32.80	0.2	1,073	0.02%
2024/02/27	0.2	33.40	0	0.00	33.10	0.2	1,061	0.01%
2024/02/26	0	33.10	1	33.40	33.30	-1	1,059	-0.09%
2024/02/22	0	33.60	7	33.52	33.35	-7	1,064	-0.66%
2024/02/21	1	33.10	0	0.00	32.85	1	1,048	0.10%
2024/02/20	2	32.85	0	0.00	32.75	2	1,052	0.19%
2024/02/15	1	32.15	0	0.00	32.15	1	1,063	0.09%
2024/02/01	1	33.25	0	0.00	33.30	1	1,041	0.10%
2024/01/31	2	33.33	0	0.00	33.15	2	1,047	0.19%
2024/01/29	0	0.00	1	33.80	33.80	-1	1,048	-0.10%
2024/01/23	0	0.00	0	34.00	33.95	0	1,092	0.00%
2024/01/17	3	33.10	0	0.00	32.90	3	1,139	0.26%
2024/01/11	2	33.85	0	33.70	34.00	2	1,194	0.17%
2024/01/05	0	0.00	0	34.60	34.50	0	1,260	0.00%
2024/01/04	0	0.00	2	35.00	34.50	-2	1,269	-0.16%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/26	0	0.00	1	35.10	35.20	-1	1,232	-0.08%
2023/12/25	1	34.80	0	0.00	34.80	1	1,231	0.08%
2023/12/19	3	34.68	0	0.00	34.70	3	1,227	0.24%
2023/12/08	0	0.00	2	35.15	35.00	-2	1,254	-0.16%
2023/12/07	2	35.38	0	0.00	35.10	2	1,258	0.16%
2023/12/04	3	35.40	3	35.48	35.45	0	1,350	0.00%
2023/12/01	0	0.00	3	35.47	35.45	-3	1,358	-0.22%
2023/11/30	0	0.00	15	35.32	35.80	-15	1,377	-1.09%
2023/11/28	0	0.00	10	35.25	35.45	-10	1,381	-0.72%
2023/11/27	43	35.28	0	0.00	35.00	43	1,390	3.09%
2023/11/24	5	35.35	5	35.55	35.40	0	1,402	0.00%
2023/11/21	2	35.50	0	0.00	35.35	2	1,479	0.14%
2023/11/20	12	35.31	0	0.00	35.40	12	1,515	0.79%
2023/11/17	2	35.25	7	35.22	35.25	-5	1,526	-0.33%
2023/11/16	0	0.00	0	35.05	35.00	0	1,543	0.00%
2023/11/15	10	35.08	5	35.10	34.85	5	1,545	0.32%
2023/11/14	0	0.00	1	34.65	34.60	-1	1,553	-0.06%
2023/11/10	3	34.12	1	34.00	34.00	2	1,611	0.12%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/08	0	0.00	1	34.50	34.55	-1	1,689	-0.06%
2023/11/07	0	0.00	12	34.87	34.70	-12	1,720	-0.70%
2023/11/06	3	35.10	1	35.05	35.00	2	1,807	0.11%
2023/11/02	15	34.58	2	34.50	34.60	13	1,852	0.70%
2023/11/01	18	34.26	0	0.00	33.95	18	1,876	0.96%
2023/10/31	1	33.95	0	0.00	33.95	1	1,899	0.05%
2023/10/30	2	34.20	0	0.00	33.85	2	1,961	0.10%
2023/10/26	4	34.65	0	0.00	34.50	4	2,086	0.19%
2023/10/25	1	35.35	0	0.00	35.20	1	2,129	0.05%
2023/10/24	11	34.50	1	34.85	34.90	10	2,158	0.46%
2023/10/23	1	34.35	1	34.95	34.90	0	2,242	0.00%
2023/10/20	0	0.00	1	34.55	35.00	-1	2,457	-0.04%
2023/10/19	4	35.61	1	35.25	35.20	3	2,554	0.12%
2023/10/12	1	36.90	0	0.00	36.95	1	3,412	0.03%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/10/03	0	0.00	1	37.70	37.35	-1	5,297	-0.02%
2023/09/27	1	37.10	0	0.00	36.95	1	5,449	0.02%
2023/09/26	0	37.95	0	0.00	37.15	0	5,482	0.00%
2023/09/25	1	37.50	0	0.00	37.70	1	5,508	0.02%
2023/09/22	0	0.00	1	37.30	37.35	-1	5,530	-0.02%
2023/09/21	1	37.10	1	37.40	37.20	0	5,544	0.00%
2023/09/20	3	37.75	0	0.00	37.70	3	5,549	0.05%
2023/09/15	1	38.10	0	0.00	38.05	1	5,593	0.02%
2023/09/13	1	38.00	0	38.25	38.10	1	5,637	0.02%
2023/09/12	0	0.00	1	38.10	38.10	-1	5,682	-0.02%
2023/09/07	6	38.36	1	38.15	38.15	5	5,846	0.09%
2023/09/05	0	0.00	3	37.90	38.00	-3	6,070	-0.05%
2023/08/29	0	0.00	3	36.52	36.75	-3	6,707	-0.04%
2023/08/28	4	37.40	1	37.30	37.00	3	7,141	0.04%
2023/08/24	1	38.95	0	0.00	39.10	1	7,541	0.01%
2023/08/23	0	0.00	4	38.39	38.50	-4	7,620	-0.05%
2023/08/21	0	0.00	2	38.58	38.60	-2	7,691	-0.03%
2023/08/18	5	38.84	0	0.00	38.60	5	7,835	0.06%
2023/08/17	2	38.50	31	38.13	39.25	-29	7,924	-0.37%
2023/08/16	3	38.12	4	38.55	38.55	-1	7,913	-0.01%
2023/08/15	6	38.68	1	38.75	38.75	5	7,918	0.06%
2023/08/14	1	38.85	23	38.64	38.75	-22	7,887	-0.28%
2023/08/11	2	39.85	3	39.57	39.05	-1	7,864	-0.01%
2023/08/10	15	40.09	1	39.50	39.50	14	7,833	0.18%
2023/08/09	13	41.26	0	0.00	40.85	13	7,749	0.17%
2023/08/04	0	0.00	2	40.65	40.60	-2	7,717	-0.03%
2023/08/02	6	40.79	0	0.00	40.30	6	7,705	0.08%
2023/08/01	3	41.42	18	41.10	41.10	-15	7,623	-0.20%
2023/07/31	6	41.85	6	41.62	41.55	0	7,579	0.00%
2023/07/27	10	42.20	25	41.95	42.10	-15	7,439	-0.20%
2023/07/26	4	41.94	40	42.05	41.80	-36	7,416	-0.49%
2023/07/25	55	42.99	72	43.43	42.85	-17	7,334	-0.23%
2023/07/24	9	40.88	6	41.05	41.50	3	7,186	0.04%
2023/07/21	2	41.50	1	41.70	41.70	1	7,097	0.01%
2023/07/20	41	42.54	3	42.08	42.05	38	7,057	0.54%
2023/07/19	63	43.37	15	42.30	42.25	48	6,992	0.69%
2023/07/18	17	44.59	31	44.46	43.40	-14	6,899	-0.20%
2023/07/17	29	45.00	24	44.80	43.85	5	6,657	0.08%
2023/07/14	41	43.69	24	44.25	45.25	17	6,534	0.26%
2023/07/13	40	44.70	141.1	44.88	43.60	-101.1	6,009	-1.68%	大賣/鉅額交易
2023/07/12	26	43.08	32.1	43.01	43.20	-6.1	5,372	-0.11%
2023/07/11	31	41.48	9	41.65	41.80	22	4,898	0.45%
2023/07/10	15	40.31	0	0.00	40.20	15	4,779	0.31%
2023/07/07	85	39.93	0	0.00	40.00	85	4,765	1.78%
2023/07/06	0	0.00	1	39.45	39.40	-1	4,720	-0.02%
2023/07/05	10	40.87	5	40.71	40.30	5	4,691	0.11%
2023/07/04	2	40.15	1	40.30	40.15	1	4,653	0.02%
2023/07/03	8	40.21	1	40.25	40.10	7	4,646	0.15%
2023/06/30	1	39.80	0	0.00	40.05	1	4,634	0.02%
2023/06/29	0	0.00	1	40.10	39.55	-1	4,634	-0.02%
2023/06/28	1	39.85	3	39.75	39.65	-2	4,703	-0.04%
2023/06/26	3	40.23	3	40.70	40.60	0	4,712	0.00%
2023/06/21	1	40.40	0	0.00	40.20	1	4,721	0.02%
2023/06/20	1	40.15	2	40.15	40.10	-1	4,704	-0.02%
2023/06/19	0	0.00	1	41.00	40.75	-1	4,676	-0.02%
2023/06/16	9	40.96	2	40.90	40.70	7	4,672	0.15%
2023/06/15	8	40.91	2	41.35	41.35	6	4,630	0.13%
2023/06/13	1	42.00	7	41.99	41.45	-6	4,573	-0.13%
2023/06/12	6	41.60	11	41.48	41.45	-5	4,481	-0.11%
2023/06/09	2	40.70	1	40.85	40.75	1	4,355	0.02%
2023/06/08	4	41.20	7	41.48	41.75	-3	4,263	-0.07%
2023/06/07	14	41.88	2	41.85	41.95	12	4,236	0.28%
2023/06/06	2	41.45	31	41.41	41.50	-29	4,228	-0.69%
2023/06/05	1	42.05	30	42.06	42.05	-29	4,259	-0.68%
2023/06/02	77	43.48	81	42.91	42.50	-4	4,197	-0.10%
2023/06/01	65	42.44	31	42.55	43.00	34	3,960	0.86%
2023/05/31	20	40.92	20	40.85	40.85	0	3,515	0.00%
2023/05/30	8	39.80	9	39.50	39.60	-1	3,170	-0.03%
2023/05/29	0	0.00	5	39.45	39.40	-5	3,186	-0.16%
2023/05/26	2	38.40	7	38.85	38.35	-5	3,077	-0.16%
2023/05/25	1	38.95	6	38.98	38.90	-5	3,052	-0.16%
2023/05/24	17	38.73	1	38.80	38.85	16	3,029	0.53%
2023/05/23	2	38.50	0	0.00	38.20	2	2,914	0.07%
2023/05/22	0	0.00	10	37.95	37.90	-10	2,848	-0.35%
2023/05/19	0	0.00	1	37.90	37.65	-1	2,863	-0.03%
2023/05/18	7	37.33	0	0.00	37.45	7	2,905	0.24%
2023/05/16	0	0.00	3	36.87	36.90	-3	2,974	-0.10%
2023/05/15	1	36.55	0	0.00	36.50	1	3,012	0.03%
2023/05/12	1	36.60	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.60	0	0.00	36.60	1	3,159	0.03%
2023/05/10	11	37.41	4	37.25	37.50	7	3,198	0.22%
2023/05/09	0	0.00	1	36.85	36.85	-1	3,241	-0.03%
2023/05/03	0	0.00	22	37.50	37.45	-22	3,548	-0.62%
2023/05/02	0	0.00	0	38.00	38.10	0	3,654	0.00%
2023/04/27	22	37.85	4	37.30	37.70	18	3,673	0.49%
2023/04/25	6	36.93	0	0.00	36.45	6	3,599	0.17%
2023/04/24	0	0.00	20	37.29	37.35	-20	3,576	-0.56%
2023/04/21	4	37.63	3	38.85	37.45	1	3,564	0.03%
2023/04/20	0	0.00	4	38.93	38.50	-4	3,500	-0.11%
2023/04/19	5	39.70	11	39.65	39.15	-6	3,480	-0.17%
2023/04/18	0	0.00	1	39.00	39.00	-1	3,314	-0.03%
2023/04/17	1	39.40	0	0.00	39.30	1	3,323	0.03%
2023/04/14	0	0.00	1	39.25	39.15	-1	3,351	-0.03%
2023/04/13	1	39.25	4	39.43	39.00	-3	3,336	-0.09%
2023/04/12	0	0.00	1	38.90	39.10	-1	3,290	-0.03%
2023/04/10	5	38.92	3	38.65	38.65	2	3,331	0.06%
2023/04/06	4	39.56	4	39.35	39.25	0	3,325	0.00%
2023/03/31	0	39.20	0	0.00	39.25	0	3,322	0.00%
2023/03/30	0	0.00	3	39.00	38.90	-3	3,334	-0.09%
2023/03/29	6	39.24	3	39.40	39.20	3	3,353	0.09%
2023/03/27	0	0.00	1	39.30	38.80	-1	3,371	-0.03%
2023/03/24	0	0.00	2	38.65	39.05	-2	3,354	-0.06%
2023/03/23	2	38.15	1	38.30	38.05	1	3,342	0.03%
2023/03/22	0	0.00	1	38.55	38.35	-1	3,383	-0.03%
2023/03/21	6	38.38	3.2	38.21	38.20	2.8	3,441	0.08%
2023/03/20	1	37.80	0	0.00	37.80	1	3,511	0.03%
2023/03/17	1	37.55	1	37.75	37.70	0	3,604	0.00%
2023/03/16	1	37.80	1	37.40	37.10	0	3,852	0.00%
2023/03/15	4	37.69	20	37.90	37.60	-16	4,163	-0.38%
2023/03/14	5.1	37.31	0	0.00	37.55	5.1	4,477	0.11%
2023/03/13	1.1	37.81	1	38.00	37.90	0.1	5,480	0.00%
2023/03/10	1	38.90	2	38.60	38.50	-1	5,921	-0.02%
2023/03/09	25	39.66	4	39.76	39.45	21	5,897	0.36%
2023/03/08	26	40.23	5	40.31	40.40	21	5,843	0.36%
2023/03/07	2	40.03	1	39.95	39.75	1	5,814	0.02%
2023/03/06	1	39.40	1	39.60	39.65	0	5,756	0.00%
2023/03/03	0	0.00	1	39.15	39.05	-1	5,722	-0.02%
2023/03/02	1	39.35	0	0.00	38.95	1	5,697	0.02%
2023/03/01	0	0.00	10	38.68	39.55	-10	5,660	-0.18%
2023/02/24	0	0.00	1	38.55	38.50	-1	5,568	-0.02%
2023/02/23	0	38.95	0	0.00	38.95	0	5,553	0.00%
2023/02/22	2	38.57	0	0.00	38.45	2	5,540	0.04%
2023/02/21	1	39.20	0	39.65	39.20	1	5,517	0.02%
2023/02/20	3	39.87	3	39.78	39.65	0	5,496	0.00%
2023/02/16	1	39.60	2	39.55	39.65	-1	5,467	-0.02%
2023/02/15	1	39.05	2	39.25	39.20	-1	5,399	-0.02%
2023/02/14	1	38.70	0	0.00	38.70	1	5,318	0.02%
2023/02/13	2	38.65	1	38.60	38.60	1	5,329	0.02%
2023/02/10	3	39.28	2	39.58	39.15	1	5,303	0.02%
2023/02/09	1	38.75	1	38.65	38.55	0	5,172	0.00%
2023/02/08	10	38.58	7	38.73	38.90	3	5,155	0.06%
2023/02/07	2	39.38	2	39.30	39.15	0	5,094	0.00%
2023/02/06	1	39.60	14	39.59	39.85	-13	5,039	-0.26%
2023/02/03	1	38.80	1	38.70	38.60	0	4,859	0.00%
2023/02/02	6	39.15	6	39.15	39.15	0	4,833	0.00%
2023/02/01	6	38.77	7	38.97	39.05	-1	4,801	-0.02%
2023/01/31	2	38.33	16	38.25	38.55	-14	4,738	-0.30%
2023/01/17	3	36.08	1	36.10	36.00	2	4,697	0.04%
2023/01/16	5	35.94	0	0.00	36.05	5	4,730	0.11%
2023/01/13	1	36.75	2	36.20	36.05	-1	4,727	-0.02%
2023/01/12	3	36.85	2	36.50	36.50	1	4,740	0.02%
2023/01/11	2	37.28	1	37.15	37.15	1	4,742	0.02%
2023/01/10	5	37.33	1	37.25	37.25	4	4,767	0.08%
2023/01/09	5	37.58	0	0.00	37.45	5	4,774	0.10%
2023/01/06	0	0.00	2	38.45	38.80	-2	4,721	-0.04%
2023/01/05	1	38.30	1	38.25	38.05	0	4,724	0.00%
2023/01/04	3	38.65	4	38.73	38.75	-1	4,697	-0.02%
2022/12/30	0	0.00	1	37.50	37.30	-1	4,650	-0.02%
2022/12/29	0	0.00	1	36.50	37.30	-1	4,668	-0.02%
2022/12/28	3	37.88	0	0.00	37.45	3	4,667	0.06%
2022/12/27	1	38.60	1	38.70	38.65	0	4,639	0.00%
2022/12/23	3	37.58	2	37.65	37.65	1	4,629	0.02%
2022/12/22	0	0.00	2	38.35	38.30	-2	4,640	-0.04%
2022/12/21	3	37.93	3	38.30	37.95	0	4,630	0.00%
2022/12/20	5	38.43	5	37.99	37.55	0	4,598	0.00%
2022/12/19	2	38.78	1	39.20	38.40	1	4,550	0.02%
2022/12/15	7	38.64	1	38.70	38.70	6	4,470	0.13%
2022/12/14	4	38.38	2	38.50	38.70	2	4,441	0.05%
2022/12/13	0	0.00	5	38.75	38.30	-5	4,379	-0.11%
2022/12/12	15	39.23	13	39.32	39.50	2	4,315	0.05%
2022/12/09	0	0.00	1	38.90	38.75	-1	4,220	-0.02%
2022/12/08	14	39.56	13	39.38	39.15	1	4,114	0.02%
2022/12/07	12	40.11	15	39.58	38.50	-3	3,854	-0.08%
2022/12/06	13	41.31	20	41.22	40.75	-7	3,507	-0.20%
2022/12/05	25	40.82	48	40.92	41.15	-23	3,187	-0.72%
2022/12/02	21	39.66	22	39.16	39.75	-1	2,169	-0.05%
2022/12/01	11	36.03	9	36.06	36.15	2	1,683	0.12%
2022/11/29	5	35.16	5	35.45	35.65	0	1,686	0.00%
2022/11/28	0	0.00	1	34.30	34.40	-1	1,634	-0.06%
2022/11/25	2	33.78	0	0.00	33.65	2	1,687	0.12%
2022/11/23	1	33.75	3	34.02	33.95	-2	1,690	-0.12%
2022/11/22	2	33.90	3	33.95	33.80	-1	1,713	-0.06%
2022/11/15	0	0.00	3	33.98	34.30	-3	1,691	-0.18%
2022/11/14	1	33.90	1.2	34.03	34.20	-0.2	1,694	-0.01%
2022/11/09	1	33.45	1	33.30	33.30	0	1,724	0.00%
2022/11/04	1	32.25	0	0.00	32.35	1	1,719	0.06%
2022/11/03	0	0.00	1	32.30	32.25	-1	1,731	-0.06%
2022/10/28	1.2	31.55	0	0.00	31.50	1.2	1,731	0.07%
2022/10/26	0	0.00	20	32.32	32.15	-20	1,720	-1.16%
2022/10/25	74	33.20	54	32.66	32.65	20	1,701	1.18%
2022/10/24	120	32.80	121	32.16	32.15	-1	1,617	-0.06%	大買/大賣/
2022/10/20	1	31.15	0	0.00	31.40	1	1,588	0.06%
2022/10/17	0	0.00	1	33.00	33.95	-1	1,550	-0.06%
2022/10/07	0	0.00	20	34.30	34.40	-20	1,544	-1.30%
2022/10/06	0	0.00	2	34.28	34.25	-2	1,565	-0.13%
2022/10/05	3	33.68	0	0.00	33.65	3	1,581	0.19%
2022/10/04	20	33.10	0	0.00	32.95	20	1,629	1.23%
2022/10/03	0	0.00	1	32.15	32.10	-1	1,628	-0.06%
2022/09/30	0	0.00	7	32.15	32.80	-7	1,648	-0.42%
2022/09/29	1	32.15	2	32.08	32.15	-1	1,648	-0.06%
2022/09/28	3	30.43	24	31.18	30.20	-21	1,632	-1.29%
2022/09/27	4	31.63	0	0.00	32.00	4	1,635	0.24%
2022/09/26	6	32.13	2	32.38	31.60	4	1,652	0.24%
2022/09/20	0	0.00	0	33.95	33.95	0	1,753	0.00%
2022/09/19	1	33.95	0	0.00	33.75	1	1,810	0.06%
2022/09/15	0	0.00	2	34.95	34.55	-2	1,873	-0.11%
2022/09/12	0	0.00	1	34.95	35.05	-1	2,033	-0.05%
2022/09/08	1	34.10	0	0.00	34.15	1	2,079	0.05%
2022/09/07	4	33.71	0	0.00	33.65	4	2,297	0.17%
2022/09/06	2	34.38	0	0.00	34.45	2	2,343	0.09%
2022/09/05	4	35.30	1	35.80	35.20	3	2,363	0.13%
2022/09/02	0	0.00	2	36.00	36.25	-2	2,359	-0.08%
2022/09/01	51	34.99	50	35.33	34.90	1	2,349	0.04%
2022/08/30	0	0.00	1	34.55	34.45	-1	2,478	-0.04%
2022/08/26	0	0.00	1	36.25	36.15	-1	2,531	-0.04%
2022/08/25	1	35.70	0	0.00	35.75	1	2,633	0.04%
2022/08/24	0	0.00	0	35.50	35.35	0	2,829	0.00%
2022/08/22	1	35.45	0	0.00	35.45	1	3,241	0.03%
2022/08/18	1	35.70	0	0.00	36.15	1	3,844	0.03%
2022/08/17	1	36.30	1	36.35	36.30	0	4,194	0.00%
2022/08/15	4	36.03	4	36.05	36.00	0	4,221	0.00%
2022/08/12	0	0.00	0	35.65	35.80	0	4,232	0.00%
2022/08/11	0	0.00	1	35.50	35.45	-1	4,226	-0.02%
2022/08/10	0	0.00	1	35.20	35.10	-1	4,239	-0.02%
2022/08/05	0	0.00	1	34.65	34.75	-1	4,300	-0.02%
2022/08/02	3	34.55	3	34.57	34.35	0	4,336	0.00%
2022/08/01	0	0.00	12	35.36	35.40	-12	4,336	-0.28%
2022/07/29	6	35.20	2	35.30	35.30	4	4,344	0.09%
2022/07/28	2	34.90	0	35.05	34.85	2	4,361	0.05%
2022/07/27	0	0.00	1	35.00	35.30	-1	4,429	-0.02%
2022/07/25	0	0.00	0	35.30	35.35	0	4,432	0.00%
2022/07/22	2	35.05	60	34.90	34.90	-58	4,431	-1.31%
2022/07/21	0	0.00	1	34.65	35.00	-1	4,467	-0.02%
2022/07/18	2	33.85	0	0.00	34.05	2	4,521	0.04%
2022/07/15	3	33.70	0	0.00	33.80	3	4,532	0.07%
2022/07/14	2	33.35	1	33.30	33.45	1	4,564	0.02%
2022/07/13	0	0.00	6	32.58	32.55	-6	4,543	-0.13%
2022/07/12	2	31.28	0	0.00	30.80	2	4,515	0.04%
2022/07/08	1	34.30	0	0.00	34.00	1	4,545	0.02%
2022/07/07	1	33.50	2	33.85	33.75	-1	4,545	-0.02%
2022/07/06	0	0.00	5	34.30	33.05	-5	4,568	-0.11%
2022/07/05	9	34.29	4	34.25	34.30	5	4,623	0.11%
2022/07/04	1	34.15	0	0.00	33.75	1	4,639	0.02%
2022/07/01	2	36.75	2	36.18	34.65	0	4,744	0.00%
2022/06/30	1	38.15	1	37.30	37.20	0	4,780	0.00%
2022/06/29	1	38.10	0	0.00	38.10	1	4,835	0.02%
2022/06/28	1	37.90	0	0.00	38.20	1	5,380	0.02%
2022/06/27	0	0.00	4	38.70	38.70	-4	5,913	-0.07%
2022/06/24	2	37.93	1	37.80	37.80	1	5,904	0.02%
2022/06/22	2	36.85	0	0.00	36.95	2	5,842	0.03%
2022/06/21	2	37.80	3	37.77	38.15	-1	5,820	-0.02%
2022/06/20	9	37.28	1	37.50	36.60	8	5,786	0.14%
2022/06/17	4	38.30	6	38.43	38.45	-2	5,710	-0.04%
2022/06/16	15	39.86	19	38.99	38.40	-4	5,652	-0.07%
2022/06/15	5	39.09	2	39.48	39.00	3	5,442	0.06%
2022/06/14	4	38.68	5	38.98	39.35	-1	5,403	-0.02%
2022/06/10	6	39.20	6	39.40	39.15	0	5,382	0.00%
2022/06/09	10	39.34	22	39.23	39.60	-12	5,343	-0.22%
2022/06/08	11	39.26	8	39.38	39.10	3	5,262	0.06%
2022/06/06	5	38.58	1	38.70	38.60	4	5,165	0.08%
2022/06/02	6	39.43	463	39.74	39.00	-457	5,185	-8.81%	大賣/鉅額交易
2022/06/01	1	39.50	543	39.47	39.30	-542	5,207	-10.41%	大賣/鉅額交易
2022/05/31	16	39.17	21	39.26	38.85	-5	5,024	-0.10%
2022/05/30	59	38.77	51	38.79	38.65	8	4,828	0.17%
2022/05/27	7	38.52	6	38.13	38.70	1	4,657	0.02%
2022/05/26	41	38.32	36	38.22	38.00	5	4,506	0.11%
2022/05/25	4	37.99	21	37.27	37.95	-17	4,107	-0.41%
2022/05/24	1	35.70	0	0.00	35.55	1	3,777	0.03%
2022/05/23	57	35.56	57	35.56	35.50	0	3,754	0.00%
2022/05/20	1	34.70	5	35.30	35.05	-4	3,742	-0.11%
2022/05/19	0	0.00	1	34.50	34.60	-1	3,738	-0.03%
2022/05/18	1	35.05	0	0.00	35.00	1	3,771	0.03%
2022/05/17	1	34.30	5	34.25	34.35	-4	3,804	-0.11%
2022/05/16	0	0.00	1	34.40	34.00	-1	3,808	-0.03%
2022/05/13	8	34.66	10	34.64	34.35	-2	3,800	-0.05%
2022/05/12	2	34.28	1	33.75	33.60	1	3,751	0.03%
2022/05/11	0	0.00	1	33.90	33.90	-1	3,729	-0.03%
2022/05/10	0	0.00	1	34.10	34.50	-1	3,738	-0.03%
2022/05/09	0	0.00	4	33.85	33.95	-4	3,744	-0.11%
2022/05/05	0	0.00	4	35.44	35.25	-4	3,766	-0.11%
2022/05/04	3	35.12	6	35.19	35.00	-3	3,750	-0.08%
2022/04/29	6	33.62	2	34.00	33.30	4	3,703	0.11%
2022/04/28	4	33.56	0	0.00	33.30	4	3,701	0.11%
2022/04/27	21	33.23	25	33.29	33.25	-4	3,698	-0.11%
2022/04/26	1	34.90	1	35.80	35.05	0	3,657	0.00%
2022/04/25	6	35.64	7	35.62	35.65	-1	3,623	-0.03%
2022/04/22	3	36.95	0	0.00	36.95	3	3,589	0.08%
2022/04/21	2	37.88	1	37.60	37.30	1	3,602	0.03%
2022/04/20	2	37.05	10	37.53	37.40	-8	3,588	-0.22%
2022/04/19	4	36.98	1	36.80	36.80	3	3,573	0.08%
2022/04/15	12	37.20	0	0.00	37.10	12	3,618	0.33%
2022/04/14	2	37.85	10	37.68	37.85	-8	3,676	-0.22%
2022/04/12	10	36.64	0	0.00	36.30	10	3,976	0.25%
2022/04/11	13	37.32	1	37.90	36.85	12	3,952	0.30%
2022/04/08	3	38.30	3	38.25	38.25	0	3,892	0.00%
2022/04/07	4	38.98	14	39.10	38.20	-10	3,865	-0.26%
2022/04/06	9	38.58	5	39.09	39.00	4	3,750	0.11%
2022/04/01	2	39.60	4	39.59	39.70	-2	3,722	-0.05%
2022/03/31	46	40.63	20	40.27	40.15	26	3,671	0.71%
2022/03/30	16	39.78	44	39.81	40.50	-28	3,133	-0.89%
2022/03/29	2	37.85	0	0.00	37.70	2	2,613	0.08%
2022/03/28	1	37.20	0	0.00	37.20	1	2,671	0.04%
2022/03/23	0	0.00	1	37.50	37.35	-1	2,717	-0.04%
2022/03/22	1	37.15	4	37.15	37.30	-3	2,816	-0.11%
2022/03/17	1	36.55	0	0.00	36.65	1	3,058	0.03%
2022/03/15	0	36.30	0	0.00	36.10	0	3,029	0.00%
2022/03/11	4	37.10	4	37.20	37.05	0	3,105	0.00%
2022/03/08	1	37.35	7	37.01	36.75	-6	3,135	-0.19%
2022/03/07	12	38.37	12	38.41	37.25	0	3,097	0.00%
2022/03/04	4	37.85	0	0.00	38.25	4	2,993	0.13%
2022/03/03	0	0.00	6	38.46	38.45	-6	3,032	-0.20%
2022/03/02	0	0.00	1	38.60	38.60	-1	3,118	-0.03%
2022/03/01	3	38.32	34	37.95	38.55	-31	3,147	-0.98%
2022/02/25	20	36.98	0	0.00	37.20	20	3,131	0.64%
2022/02/24	33	36.81	54	37.45	36.80	-21	3,208	-0.65%
2022/02/23	6	38.13	1	38.20	38.05	5	3,220	0.16%
2022/02/22	57	38.66	8	38.28	37.95	49	3,336	1.47%
2022/02/21	6	38.53	0	38.55	38.65	6	3,411	0.18%
2022/02/18	0	0.00	5	38.52	38.50	-5	3,526	-0.14%
2022/02/17	10	38.64	6	38.39	38.35	4	3,549	0.11%
2022/02/16	0	0.00	2	37.85	37.75	-2	3,559	-0.06%
2022/02/14	0	0.00	2	37.55	37.45	-2	3,699	-0.05%
2022/02/11	1	38.00	0	0.00	38.05	1	3,756	0.03%
2022/02/10	0	0.00	0	38.05	38.10	0	3,856	0.00%
2022/02/09	1	38.40	0	0.00	38.40	1	3,947	0.03%
2022/02/08	0	0.00	3	37.73	38.15	-3	4,042	-0.07%
2022/01/26	2	36.65	5	36.63	36.55	-3	4,254	-0.07%
2022/01/25	41	37.00	8	36.85	36.85	33	4,851	0.68%
2022/01/24	20	36.63	0	37.30	37.25	20	5,058	0.40%
2022/01/18	31	37.74	0	0.00	37.45	31	5,633	0.55%
2022/01/17	0	0.00	8	37.40	37.60	-8	5,924	-0.14%
2022/01/14	1	37.20	3	37.10	37.20	-2	6,094	-0.03%
2022/01/12	1	37.55	0	0.00	37.35	1	6,468	0.02%
2022/01/11	2	37.85	3	37.88	37.70	-1	6,738	-0.01%
2022/01/10	3	38.47	0	38.30	38.20	3	7,299	0.04%
2022/01/07	5	38.59	1	38.95	38.25	4	8,094	0.05%
2022/01/06	4	39.44	2	39.13	39.15	2	8,194	0.02%
2022/01/05	10	40.34	35	40.30	39.80	-25	8,476	-0.29%
2022/01/04	5	39.15	0	39.05	39.05	5	8,757	0.06%
2022/01/03	3	39.25	0	0.00	39.15	3	9,369	0.03%
2021/12/30	0	0.00	1	39.25	39.40	-1	9,568	-0.01%
2021/12/28	4	39.39	1	40.15	39.25	3	10,064	0.03%
2021/12/27	0	0.00	1	39.80	39.70	-1	10,142	-0.01%
2021/12/24	0	0.00	2	39.50	39.45	-2	10,462	-0.02%
2021/12/23	6	39.65	0	0.00	39.45	6	10,550	0.06%
2021/12/22	9	39.86	4	39.65	39.75	5	10,615	0.05%
2021/12/21	2	38.90	11	39.03	39.25	-9	10,540	-0.09%
2021/12/20	9	38.60	0	0.00	38.60	9	10,565	0.09%
2021/12/17	4	39.11	2	38.95	39.00	2	10,675	0.02%
2021/12/16	5	39.89	14	39.97	39.50	-9	10,696	-0.08%
2021/12/15	8	39.01	1	39.25	39.15	7	10,648	0.07%
2021/12/14	44	38.73	2	39.18	38.60	42	10,645	0.39%
2021/12/13	2	39.53	4	39.53	39.60	-2	10,673	-0.02%
2021/12/10	1	38.75	1	39.00	38.95	0	11,128	0.00%
2021/12/09	0	0.00	1	39.05	38.75	-1	11,123	-0.01%
2021/12/08	944	39.34	18	39.14	38.95	926	11,132	8.32%	大買/鉅額交易
2021/12/07	2	38.45	50	38.59	38.55	-48	11,065	-0.43%
2021/12/06	50	38.71	1	38.45	38.55	49	11,061	0.44%
2021/12/03	1	38.05	0	0.00	38.00	1	11,086	0.01%
2021/12/02	2	38.23	3	38.28	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	6	38.60	38.55	-6	11,173	-0.05%
2021/11/29	1	37.80	4	37.00	38.15	-3	11,193	-0.03%
2021/11/26	10	38.12	11	38.27	37.80	-1	11,171	-0.01%
2021/11/25	1	39.25	1	38.85	38.80	0	11,109	0.00%
2021/11/24	22	39.10	1	39.25	39.25	21	11,078	0.19%
2021/11/23	10	39.45	21	39.20	39.15	-11	11,090	-0.10%
2021/11/22	6	40.18	1	40.10	40.10	5	11,177	0.04%
2021/11/19	11	40.33	48	40.59	40.25	-37	11,227	-0.33%
2021/11/18	16	40.56	12	40.71	40.20	4	11,365	0.04%
2021/11/17	6	40.08	11	40.54	40.70	-5	11,309	-0.04%
2021/11/16	7	40.06	1	40.20	39.75	6	11,272	0.05%
2021/11/15	2	39.93	13	39.89	39.80	-11	11,328	-0.10%
2021/11/12	18	39.90	2	39.85	39.65	16	11,367	0.14%
2021/11/11	19	40.16	9	40.14	39.85	10	11,401	0.09%
2021/11/10	6	40.10	32	40.34	40.35	-26	11,457	-0.23%
2021/11/09	19	39.85	5	39.90	39.80	14	11,493	0.12%
2021/11/08	10	39.93	7	39.96	39.95	3	11,436	0.03%
2021/11/05	6	40.28	3	40.10	40.40	3	11,479	0.03%
2021/11/04	11	40.99	6	41.38	40.75	5	11,515	0.04%
2021/11/03	15	41.10	11	41.10	41.05	4	11,569	0.03%
2021/11/02	28	42.17	65	42.35	41.55	-37	11,862	-0.31%
2021/11/01	8	41.49	32	41.58	41.80	-24	11,494	-0.21%
2021/10/29	8	40.84	7	40.86	40.65	1	11,362	0.01%
2021/10/28	14	41.76	17	41.56	41.25	-3	11,302	-0.03%
2021/10/27	4	41.10	8	40.96	41.15	-4	11,251	-0.04%
2021/10/26	10	41.29	4	41.46	40.85	6	11,383	0.05%
2021/10/25	25	41.43	14	41.53	41.70	11	11,788	0.09%
2021/10/22	10	40.35	6	40.61	40.50	4	12,071	0.03%
2021/10/21	17	40.35	3	40.85	39.85	14	13,325	0.11%
2021/10/20	9	40.42	4	40.49	40.55	5	14,344	0.03%
2021/10/19	47	40.70	30	40.30	40.45	17	14,252	0.12%
2021/10/18	72	42.07	16	41.66	40.75	56	14,069	0.40%
2021/10/15	131	42.30	150	42.82	43.50	-19	13,590	-0.14%	大買/大賣/
2021/10/14	10	41.11	17	40.97	40.90	-7	12,925	-0.05%
2021/10/13	16	41.22	36	41.61	41.20	-20	12,834	-0.16%
2021/10/12	66	42.08	67	42.20	42.00	-1	12,618	-0.01%
2021/10/08	15	41.60	36	41.60	41.55	-21	12,205	-0.17%
2021/10/07	3	39.62	8	39.88	40.20	-5	11,783	-0.04%
2021/10/06	14	39.49	26	39.46	39.00	-12	12,216	-0.10%
2021/10/05	42	37.48	18	38.32	38.95	24	12,274	0.20%
2021/10/04	11	37.99	3	37.88	37.55	8	12,101	0.07%
2021/10/01	17	38.18	19	39.68	37.35	-2	12,085	-0.02%
2021/09/30	13	39.23	29	39.25	39.15	-16	11,818	-0.14%
2021/09/29	2	38.78	23	38.23	38.30	-21	11,806	-0.18%
2021/09/28	0	0.00	1	38.45	38.45	-1	11,966	-0.01%
2021/09/27	3	38.77	0	0.00	38.80	3	12,053	0.02%
2021/09/24	10	38.68	14	38.61	38.80	-4	12,138	-0.03%
2021/09/22	10	37.25	0	0.00	37.70	10	12,222	0.08%
2021/09/17	0	0.00	2	38.60	38.50	-2	12,303	-0.02%
2021/09/16	13	38.36	0	38.20	38.15	13	12,526	0.10%
2021/09/15	4	39.28	28	39.41	38.75	-24	12,618	-0.19%
2021/09/14	5	37.10	0	0.00	37.00	5	12,344	0.04%
2021/09/13	0	0.00	2	37.23	37.15	-2	12,604	-0.02%
2021/09/10	12	37.66	1	37.70	37.65	11	13,271	0.08%
2021/09/09	0	0.00	4	37.30	37.40	-4	14,029	-0.03%
2021/09/08	10.2	37.66	12	36.99	36.95	-1.8	14,364	-0.01%
2021/09/07	20	37.35	1	37.35	37.50	19	15,161	0.13%
2021/09/06	3	38.05	1	38.25	37.80	2	15,178	0.01%
2021/09/03	3	38.80	0	0.00	38.95	3	15,196	0.02%
2021/09/02	4	39.25	0	0.00	38.75	4	15,203	0.03%
2021/09/01	1	39.40	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	0.00	4	39.76	39.35	-4	15,191	-0.03%
2021/08/27	5	39.79	2	40.20	39.70	3	15,213	0.02%
2021/08/26	3	40.68	3	40.83	40.10	0	15,247	0.00%
2021/08/25	21	40.12	21	40.09	39.95	0	15,198	0.00%
2021/08/24	2	39.95	24	40.02	40.00	-22	15,357	-0.14%
2021/08/23	8	38.42	17	38.49	38.65	-9	15,288	-0.06%
2021/08/20	3	37.45	2	37.80	37.20	1	15,357	0.01%
2021/08/19	4	37.98	9	37.94	37.60	-5	15,369	-0.03%
2021/08/18	2	36.20	12	36.80	37.90	-10	15,514	-0.06%
2021/08/17	14	37.94	2	37.05	36.85	12	15,995	0.08%
2021/08/16	5	38.80	7	39.01	38.80	-2	16,030	-0.01%
2021/08/13	15	39.64	17	39.81	39.10	-2	16,043	-0.01%
2021/08/12	1	40.20	3	40.08	40.00	-2	16,023	-0.01%
2021/08/11	18	40.40	16	39.99	39.95	2	16,093	0.01%
2021/08/10	12	40.65	9	41.09	41.05	3	16,137	0.02%
2021/08/09	24	41.39	4	41.18	41.00	20	16,169	0.12%
2021/08/06	97.2	43.50	107	43.43	42.60	-9.8	16,205	-0.06%	大賣/
2021/08/05	20	42.69	29.3	42.71	42.55	-9.3	16,046	-0.06%
2021/08/04	9.5	42.02	4	41.84	41.75	5.5	16,134	0.03%
2021/08/03	7.3	42.08	3.3	42.42	41.75	4	16,221	0.02%
2021/08/02	16.3	42.55	7	42.36	42.05	9.3	16,320	0.06%
2021/07/30	23	42.37	5	42.89	41.80	18	16,486	0.11%
2021/07/29	19	42.89	54	43.36	43.20	-35	16,387	-0.21%
2021/07/28	48	42.29	81	41.85	43.20	-33	16,075	-0.21%
2021/07/27	198.5	43.58	107	43.19	41.95	91.5	15,747	0.58%	大買/大賣/
2021/07/26	23	42.24	70.1	43.58	44.90	-47.1	14,543	-0.32%
2021/07/23	5	40.30	6	40.58	40.85	-1	13,487	-0.01%
2021/07/22	3	40.30	6	40.39	40.10	-3	13,497	-0.02%
2021/07/21	11	39.67	0	0.00	38.80	11	13,593	0.08%
2021/07/20	18	39.86	11	40.16	39.70	7	13,635	0.05%
2021/07/19	3	41.03	5	41.28	41.10	-2	13,724	-0.01%
2021/07/16	4	41.48	8	41.58	41.15	-4	13,980	-0.03%
2021/07/15	26	41.57	19	41.33	41.30	7	14,030	0.05%
2021/07/14	18	41.23	17	41.34	41.00	1	13,998	0.01%
2021/07/13	64	42.19	114	42.24	42.40	-50	13,944	-0.36%	大賣/
2021/07/12	50	41.22	60	41.27	41.55	-10	13,471	-0.07%
2021/07/09	5	39.91	3	39.82	39.75	2	13,296	0.02%
2021/07/08	10	40.53	17	40.28	40.15	-7	13,664	-0.05%
2021/07/07	5	40.35	7	40.41	39.90	-2	13,814	-0.01%
2021/07/06	1	40.15	6	40.46	40.35	-5	13,998	-0.04%
2021/07/05	29	40.36	37	40.75	40.85	-8	14,179	-0.06%
2021/07/02	6	39.05	4	39.26	39.00	2	14,258	0.01%
2021/07/01	22	39.43	13	38.94	38.90	9	14,717	0.06%
2021/06/30	29	39.91	3	40.13	39.80	26	14,947	0.17%
2021/06/29	12	40.29	36	40.02	40.00	-24	15,146	-0.16%
2021/06/28	5	40.61	5	40.71	40.65	0	15,411	0.00%
2021/06/25	16	42.10	20	41.58	41.10	-4	15,733	-0.03%
2021/06/24	43	41.51	20	41.58	41.60	23	15,794	0.15%
2021/06/23	4	40.56	33	41.30	41.50	-29	16,210	-0.18%
2021/06/22	43	40.17	35	40.14	39.75	8	16,930	0.05%
2021/06/21	70	41.85	38	41.64	40.60	32	17,444	0.18%
2021/06/18	96	41.77	128.2	41.98	42.40	-32.2	19,682	-0.16%	大賣/
2021/06/17	54	40.49	31	40.59	40.45	23	19,822	0.12%
2021/06/16	50	40.62	45	40.81	41.70	5	19,944	0.03%
2021/06/15	2	39.10	23	39.37	39.50	-21	19,956	-0.11%
2021/06/11	5	39.17	6	39.18	39.10	-1	21,784	0.00%
2021/06/10	11	38.88	2	38.75	38.70	9	22,092	0.04%
2021/06/08	18	38.75	18	38.56	38.50	0	22,754	0.00%
2021/06/07	1	38.30	2	38.45	38.25	-1	23,070	0.00%
2021/06/04	17	38.96	0	0.00	38.80	17	23,415	0.07%
2021/06/03	10	39.07	15	39.20	39.50	-5	24,113	-0.02%
2021/06/02	7.2	39.54	0	0.00	39.00	7.2	24,974	0.03%
2021/06/01	29	40.12	25	40.34	40.05	4	26,558	0.02%
2021/05/31	18	40.04	15	39.77	39.55	3	30,283	0.01%
2021/05/28	10	39.47	11	39.25	39.15	-1	31,522	0.00%
2021/05/27	12	37.99	7	38.69	38.35	5	32,185	0.02%
2021/05/26	21	39.39	4	39.28	38.70	17	32,744	0.05%
2021/05/25	22	39.13	32	39.78	40.35	-10	34,165	-0.03%
2021/05/24	5	37.78	2	38.10	38.40	3	34,125	0.01%
2021/05/21	2	36.45	7	36.97	37.50	-5	34,523	-0.01%
2021/05/20	3.1	36.44	1	36.30	35.65	2.1	35,758	0.01%
2021/05/19	9	36.34	9.1	36.52	36.65	-0.1	36,047	0.00%
2021/05/18	1	35.40	135	34.82	36.15	-134	36,400	-0.37%	大賣/鉅額交易
2021/05/17	135.1	33.05	4	32.93	32.90	131.1	36,974	0.35%	大買/鉅額交易
2021/05/14	12.1	36.16	2	36.68	36.55	10.1	37,276	0.03%
2021/05/13	2	36.18	163	36.72	36.95	-161	37,901	-0.42%	大賣/鉅額交易
2021/05/12	106	35.29	66	35.59	35.00	40	38,391	0.10%	大買/
2021/05/11	51	37.32	18	37.32	37.00	33	39,259	0.08%
2021/05/10	36	39.49	7	39.56	39.20	29	40,198	0.07%
2021/05/07	17	39.97	194	39.61	41.60	-177	42,294	-0.42%	大賣/鉅額交易
2021/05/06	11	38.32	23	38.55	38.80	-12	45,632	-0.03%
2021/05/05	32.2	38.84	16	38.61	37.90	16.2	47,684	0.03%
2021/05/04	104	37.48	39	36.93	37.15	65	48,091	0.14%	大買/
2021/05/03	78	39.19	50	38.96	38.75	28	48,530	0.06%
2021/04/29	48	40.76	28	40.96	40.65	20	49,690	0.04%
2021/04/28	8	41.22	2	41.23	41.20	6	51,336	0.01%
2021/04/27	53	42.65	24	42.29	41.90	29	53,109	0.05%
2021/04/26	9	41.47	21	41.61	41.75	-12	56,725	-0.02%
2021/04/23	32	40.71	31	41.12	41.45	1	59,415	0.00%
2021/04/22	29	42.55	26	42.19	41.30	3	62,156	0.00%
2021/04/21	30	43.56	8	43.63	43.35	22	63,268	0.03%
2021/04/20	4	43.58	19	44.48	44.10	-15	63,665	-0.02%
2021/04/19	21	43.51	13	43.35	43.45	8	64,663	0.01%
2021/04/16	12	44.18	5	44.46	44.35	7	65,757	0.01%
2021/04/15	7	43.16	37.2	43.37	43.90	-30.2	66,367	-0.05%
2021/04/14	30	42.82	46	42.71	42.80	-16	67,922	-0.02%
2021/04/13	26	45.13	37.2	45.06	44.25	-11.2	70,240	-0.02%
2021/04/12	31	45.33	3	46.07	44.85	28	70,200	0.04%
2021/04/09	40	45.92	12	46.51	45.50	28	70,160	0.04%
2021/04/08	80	46.33	37	46.42	46.40	43	70,234	0.06%
2021/04/07	54	46.36	74	46.56	46.05	-20	70,069	-0.03%
2021/04/06	26	44.90	45	45.14	45.45	-19	69,964	-0.03%
2021/04/01	32	44.20	23	44.14	44.05	9	70,394	0.01%
2021/03/31	9.2	45.06	23	45.14	44.65	-13.8	70,512	-0.02%
2021/03/30	42	45.83	35	46.10	45.50	7	70,251	0.01%
2021/03/29	27	45.39	116	45.30	45.50	-89	70,000	-0.13%	大賣/
2021/03/26	61	45.36	19	45.52	45.00	42	70,007	0.06%
2021/03/25	161	47.15	160	46.57	46.20	1	69,482	0.00%	大買/大賣/
2021/03/24	142	46.57	141	46.60	46.20	1	68,668	0.00%	大買/大賣/
2021/03/23	291	47.23	272.7	47.88	46.70	18.4	68,720	0.03%	大買/大賣/
2021/03/22	100	45.42	96.5	45.61	45.75	3.6	65,910	0.01%
2021/03/19	118	44.02	28	44.13	44.20	90	65,153	0.14%	大買/
2021/03/18	84	44.56	109	44.64	44.00	-25	64,809	-0.04%	大賣/
2021/03/17	93	44.35	246.4	44.52	43.85	-153.4	64,008	-0.24%	大賣/鉅額交易
2021/03/16	53	42.69	34.4	42.90	42.30	18.6	62,231	0.03%
2021/03/15	72	41.70	42	42.23	42.40	30	61,940	0.05%
2021/03/12	26	41.93	28	42.04	42.00	-2	61,716	0.00%
2021/03/11	80	41.62	33.1	41.48	41.55	46.9	61,732	0.08%
2021/03/10	74	41.05	68	40.98	41.00	6	61,476	0.01%
2021/03/09	121.5	40.87	82	40.83	40.80	39.5	61,182	0.06%	大買/
2021/03/08	102	42.83	74	42.33	41.70	28	60,491	0.05%	大買/
2021/03/05	90	43.39	126	43.29	43.60	-36	59,605	-0.06%	大賣/
2021/03/04	303	45.63	287.1	45.93	43.10	15.9	57,979	0.03%	大買/大賣/
2021/03/03	79	43.52	108	43.57	45.65	-29	54,040	-0.05%	大賣/
2021/03/02	133	43.48	125	43.63	42.00	8	52,674	0.02%	大買/大賣/
2021/02/26	42	42.39	42	42.64	42.65	0	51,966	0.00%
2021/02/25	163	43.37	125	43.61	42.30	38	51,485	0.07%	大買/大賣/
2021/02/24	31	42.17	34	42.10	41.05	-3	49,992	-0.01%
2021/02/23	29	42.02	14	41.96	41.80	15	49,726	0.03%
2021/02/22	134	42.34	163.7	42.54	42.85	-29.7	50,376	-0.06%	大買/大賣/
2021/02/19	32	40.08	15	39.96	40.00	17	49,489	0.03%
2021/02/18	90	39.70	152.1	40.41	40.30	-62.1	49,145	-0.13%	大賣/
2021/02/17	111.2	39.74	73	40.06	39.75	38.2	48,701	0.08%	大買/
2021/02/05	29	40.39	27	40.66	40.35	2	48,009	0.00%
2021/02/04	158	40.55	174	41.08	41.05	-16	47,549	-0.03%	大買/大賣/
2021/02/03	35.1	41.67	31	41.69	40.95	4.1	46,729	0.01%
2021/02/02	56	42.10	75	42.29	42.45	-19	45,993	-0.04%
2021/02/01	86	40.87	56	40.91	41.10	30	44,803	0.07%
2021/01/29	147	42.63	125	42.77	41.35	22	43,684	0.05%	大買/大賣/
2021/01/28	269	44.88	239	45.12	43.50	30	41,385	0.07%	大買/大賣/
2021/01/27	227	42.49	335.5	42.15	43.60	-108.5	37,744	-0.29%	大買/大賣/鉅額交易
2021/01/26	37	40.75	33	40.69	39.65	4	35,543	0.01%
2021/01/25	42.5	40.84	26	40.87	40.80	16.5	34,875	0.05%
2021/01/22	56	41.53	32	41.64	41.95	24	34,193	0.07%
2021/01/21	123	41.61	114	41.47	40.95	9	32,814	0.03%	大買/大賣/
2021/01/20	94	41.47	67	41.68	39.70	27	31,014	0.09%
2021/01/19	256	44.66	175	45.19	42.75	81	29,102	0.28%	大買/大賣/
2021/01/18	198	42.24	147	42.82	44.00	51	25,275	0.20%	大買/大賣/
2021/01/15	138	38.99	172.2	39.47	40.00	-34.2	22,430	-0.15%	大買/大賣/
2021/01/14	64	35.38	116	35.56	36.40	-52	19,474	-0.27%	大賣/
2021/01/13	23	33.30	15	33.21	33.10	8	18,165	0.04%
2021/01/12	68	34.53	60	33.92	33.15	8	17,832	0.04%
2021/01/11	33	34.21	88	34.60	35.50	-55	16,670	-0.33%
2021/01/08	113	32.82	20	32.91	32.30	93	15,417	0.60%	大買/
2021/01/07	59	34.40	57	34.49	33.85	2	14,632	0.01%
2021/01/06	102	33.60	213	33.75	34.10	-111	12,920	-0.86%	大買/大賣/鉅額交易
2021/01/05	3	31.00	6	31.00	31.00	-3	10,164	-0.03%
2021/01/04	2	27.80	7	28.14	28.20	-5	9,926	-0.05%
2020/12/31	38	25.54	18	25.84	25.65	20	9,685	0.21%
2020/12/30	27	25.13	11	25.14	24.85	16	9,325	0.17%
2020/12/29	31	25.50	31.3	25.34	25.40	-0.3	9,154	0.00%
2020/12/28	193	25.51	204	25.95	26.25	-11	8,685	-0.13%	大買/大賣/
2020/12/25	50	23.64	29	23.79	24.20	21	7,880	0.27%
2020/12/24	5	23.20	10	22.90	22.90	-5	7,431	-0.07%
2020/12/23	2	22.90	29	23.06	23.05	-27	7,301	-0.37%
2020/12/22	134	23.12	120	22.88	22.25	14	7,113	0.20%	大買/大賣/
2020/12/21	4	22.04	24	22.21	22.50	-20	6,785	-0.29%
2020/12/18	9	22.39	3	22.45	22.55	6	6,676	0.09%
2020/12/17	98	23.09	119	23.08	22.90	-21	6,512	-0.32%	大賣/
2020/12/16	25	21.94	33	21.98	21.85	-8	5,673	-0.14%
2020/12/15	2	22.23	34	21.74	21.45	-32	5,556	-0.58%
2020/12/14	3	21.50	5	21.66	21.60	-2	5,399	-0.04%
2020/12/11	14	20.85	7	21.14	20.80	7	5,284	0.13%
2020/12/10	2	21.50	63	21.37	21.10	-61	5,229	-1.17%
2020/12/09	25	21.48	4	21.73	21.40	21	5,128	0.41%
2020/12/08	16	21.98	14	21.75	21.80	2	5,044	0.04%
2020/12/07	82	22.32	91	21.83	22.40	-9	4,932	-0.18%
2020/12/04	101	20.92	131	20.89	21.05	-30	4,508	-0.67%	大買/大賣/
2020/12/03	18	20.93	11	21.25	20.75	7	4,444	0.16%
2020/12/02	0	0.00	2	21.05	21.05	-2	4,370	-0.05%
2020/12/01	1	21.00	0	0.00	21.00	1	4,341	0.02%
2020/11/30	4	21.11	8	21.05	21.20	-4	4,431	-0.09%
2020/11/27	23	20.73	0	0.00	20.80	23	4,402	0.52%
2020/11/26	27	20.69	2	20.65	20.85	25	4,404	0.57%
2020/11/25	16	21.08	0	0.00	20.60	16	4,428	0.36%
2020/11/24	1	20.95	40	21.18	20.90	-39	4,512	-0.86%
2020/11/23	118	21.67	95	21.60	21.70	23	4,370	0.53%	大買/
2020/11/20	212	21.33	214	21.22	21.60	-2	4,213	-0.05%	大買/大賣/
2020/11/19	157	20.83	122	21.26	21.40	35	3,982	0.88%	大買/大賣/
2020/11/18	226	19.25	135	19.60	20.05	91	2,799	3.25%	大買/大賣/
2020/11/17	1	18.10	2	18.10	18.25	-1	2,311	-0.04%
2020/11/16	0	0.00	1	18.20	18.10	-1	2,345	-0.04%
2020/11/13	4	18.09	1	18.15	18.15	3	2,365	0.13%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/11	2	17.90	5	17.91	17.90	-3	2,397	-0.13%
2020/11/10	2	17.65	2	17.85	17.70	0	2,409	0.00%
2020/11/05	0	0.00	3	17.50	17.40	-3	2,450	-0.12%
2020/10/30	3	17.15	0	0.00	17.15	3	2,533	0.12%
2020/10/29	2	17.30	0	0.00	17.45	2	2,529	0.08%
2020/10/28	0	17.80	0	0.00	17.65	0	2,526	0.00%
2020/10/23	2	17.75	0	0.00	17.90	2	2,535	0.08%
2020/10/21	8	18.16	5	18.07	18.05	3	2,542	0.12%
2020/10/20	12	17.92	7	18.07	18.15	5	2,420	0.21%
2020/10/15	0	0.00	2	17.40	17.25	-2	2,174	-0.09%
2020/10/14	2	17.40	0	0.00	17.30	2	2,179	0.09%
2020/10/06	0	0.00	1	17.45	17.45	-1	2,256	-0.04%
2020/09/29	10	17.20	0	0.00	17.10	10	2,371	0.42%
2020/09/28	0	0.00	10	16.95	17.05	-10	2,410	-0.41%
2020/09/25	1	17.15	4	16.90	16.70	-3	2,460	-0.12%
2020/09/24	10	17.10	0	0.00	17.05	10	2,516	0.40%
2020/09/22	5	17.90	0	0.00	17.80	5	2,590	0.19%
2020/09/21	1	18.10	0	0.00	18.05	1	2,589	0.04%
2020/09/18	0	0.00	11	18.15	18.10	-11	2,619	-0.42%
2020/09/17	0	0.00	17	18.10	18.00	-17	2,660	-0.64%
2020/09/14	0	0.00	7	18.22	18.10	-7	2,693	-0.26%
2020/09/11	30	18.00	0	0.00	18.05	30	2,692	1.11%
2020/09/10	6	18.38	0	0.00	18.20	6	2,686	0.22%
2020/09/09	16	17.95	27	18.29	18.30	-11	2,660	-0.41%
2020/09/08	0	0.00	1	18.20	18.20	-1	2,643	-0.04%
2020/09/07	0	0.00	15	18.30	18.10	-15	2,641	-0.57%
2020/09/04	9	18.00	0	0.00	18.10	9	2,645	0.34%
2020/09/03	6	18.52	12	18.54	18.30	-6	2,625	-0.23%
2020/09/02	4	17.95	3	18.23	18.50	1	2,484	0.04%
2020/09/01	3	18.05	6	18.17	17.90	-3	2,438	-0.12%
2020/08/31	21	17.85	3	18.00	17.70	18	2,404	0.75%
2020/08/28	20	18.94	0	0.00	18.85	20	2,332	0.86%
2020/08/27	0	0.00	18	18.90	18.85	-18	2,168	-0.83%
2020/08/26	0	0.00	22	18.90	18.80	-22	2,127	-1.03%
2020/08/25	0	0.00	1	18.80	18.85	-1	2,102	-0.05%
2020/08/24	0	0.00	2	18.30	18.35	-2	2,061	-0.10%
2020/08/21	10	18.20	2	18.15	18.20	8	2,065	0.39%
2020/08/20	22	18.38	0	0.00	17.95	22	2,062	1.07%
2020/08/19	53	18.50	0	0.00	18.50	53	2,003	2.64%
2020/08/18	1	18.85	61	18.84	18.80	-60	1,955	-3.07%
2020/08/17	1	19.05	17	18.87	19.20	-16	1,919	-0.83%
2020/08/14	3	18.65	25	18.53	18.60	-22	1,831	-1.20%
2020/08/13	3	18.40	4	18.40	18.35	-1	1,808	-0.06%
2020/08/12	13	18.18	0	0.00	18.20	13	1,779	0.73%
2020/08/11	7	18.26	0	0.00	18.20	7	1,766	0.40%
2020/08/10	5	18.35	0	0.00	18.30	5	1,768	0.28%
2020/08/06	1	18.45	1	18.25	18.30	0	1,791	0.00%
2020/08/05	7	18.24	11	18.38	18.25	-4	1,784	-0.23%
2020/08/04	5	17.85	0	0.00	17.95	5	1,752	0.29%
2020/08/03	5	17.95	0	0.00	17.80	5	1,803	0.28%
2020/07/30	0	0.00	10	18.00	18.00	-10	1,824	-0.55%
2020/07/29	2	17.80	0.2	17.70	17.75	1.8	1,822	0.10%
2020/07/28	15	17.80	1	17.85	17.85	14	1,831	0.76%
2020/07/27	5	17.65	0	0.00	17.65	5	1,842	0.27%
2020/07/24	31	18.11	1	18.25	18.00	30	1,852	1.62%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/22	6	18.40	4	18.50	18.45	2	1,887	0.11%
2020/07/21	0	0.00	1	18.50	18.40	-1	1,883	-0.05%
2020/07/17	1	18.30	0	0.00	18.20	1	1,888	0.05%
2020/07/16	1	18.35	11	18.36	18.35	-10	1,898	-0.53%
2020/07/15	4	18.30	0	0.00	18.35	4	1,888	0.21%
2020/07/14	5	18.35	8	18.40	18.35	-3	1,917	-0.16%
2020/07/10	22	18.46	30	18.42	18.35	-8	1,985	-0.40%
2020/07/09	0	0.00	5	18.90	18.85	-5	1,959	-0.26%
2020/07/08	15	18.67	0	0.00	19.05	15	1,986	0.76%
2020/07/07	8	18.75	18	19.04	18.75	-10	1,971	-0.51%
2020/07/06	10	19.03	35	18.89	19.10	-25	1,964	-1.27%
2020/07/03	16	18.88	5	18.90	18.85	11	1,958	0.56%
2020/07/02	3	18.80	0	0.00	18.70	3	1,956	0.15%
2020/07/01	43	18.77	13	18.71	18.65	30	1,963	1.53%
2020/06/29	18	18.14	0	0.00	18.00	18	2,034	0.88%
2020/06/24	15	18.13	0	0.00	18.45	15	2,009	0.75%
2020/06/23	16	18.00	0	0.00	18.00	16	1,987	0.81%
2020/06/19	1	18.20	0	0.00	17.95	1	2,034	0.05%
2020/06/18	0	0.00	5	18.15	18.15	-5	2,028	-0.25%
2020/06/15	7	17.83	0	0.00	17.80	7	2,145	0.33%
2020/06/12	5	17.90	0	0.00	17.95	5	2,166	0.23%
2020/06/11	20	18.45	0	0.00	18.10	20	2,204	0.91%
2020/06/10	0	0.00	2	18.45	18.45	-2	2,198	-0.09%
2020/06/09	0	0.00	1	18.50	18.50	-1	2,257	-0.04%
2020/06/08	0.4	18.65	0	0.00	18.65	0.4	2,291	0.02%
2020/06/04	0	0.00	1	18.60	18.60	-1	2,296	-0.04%
2020/06/02	0	0.00	0.1	18.25	18.25	-0.1	2,305	-0.01%
2020/06/01	0	0.00	13	18.11	18.15	-13	2,304	-0.56%
2020/05/29	10	17.65	0	0.00	17.65	10	2,298	0.44%
2020/05/28	2	18.30	0	0.00	18.05	2	2,305	0.09%
2020/05/27	0	0.00	5	18.25	18.25	-5	2,300	-0.22%
2020/05/19	0	0.00	0	18.00	18.05	0	2,364	0.00%
2020/05/18	5	17.93	0	0.00	17.90	5	2,423	0.21%
2020/05/14	0	0.00	0	18.50	18.35	0	2,419	0.00%
2020/05/08	1	19.05	1	19.35	19.20	0	2,408	0.00%
2020/05/07	2	18.90	0	18.90	18.95	2	2,356	0.08%
2020/04/29	0	0.00	5	18.85	18.80	-5	2,377	-0.21%
2020/04/28	0	0.00	0.4	18.95	18.85	-0.4	2,375	-0.02%
2020/04/27	0	0.00	12	18.30	18.50	-12	2,392	-0.50%
2020/04/23	0	0.00	2	18.15	18.25	-2	2,379	-0.08%
2020/04/22	0	0.00	0	17.95	17.95	0	2,366	0.00%
2020/04/21	22	17.90	0	0.00	17.80	22	2,356	0.93%
2020/04/20	0	0.00	2	18.35	18.40	-2	2,344	-0.09%
2020/04/17	0	0.00	10	18.80	18.35	-10	2,343	-0.43%
2020/04/15	10	18.25	0	0.00	18.55	10	2,253	0.44%
2020/04/14	0	0.00	2	18.05	18.05	-2	2,230	-0.09%
2020/04/13	10	18.40	10	18.00	17.85	0	2,220	0.00%
2020/04/10	0	0.00	3	17.80	18.35	-3	2,203	-0.14%
2020/04/09	0	17.90	2	17.80	17.85	-2	2,208	-0.09%
2020/04/08	3	18.00	2	17.90	18.05	1	2,179	0.05%
2020/04/07	2	17.75	0	0.00	17.75	2	2,136	0.09%
2020/04/01	4	17.05	2	16.95	16.70	2	2,051	0.10%
2020/03/26	0	16.30	20	16.11	16.10	-20	1,894	-1.06%
2020/03/25	21	16.22	1	16.45	16.35	20	1,883	1.06%
2020/03/24	0	0.00	2	15.70	15.70	-2	1,847	-0.11%
2020/03/20	2	15.97	0	0.00	15.85	2	1,851	0.11%
2020/03/19	11	15.37	12	14.98	15.05	-1	1,841	-0.05%
2020/03/18	0.7	15.80	2	15.85	15.95	-1.3	1,789	-0.07%
2020/03/17	1	16.00	0	0.00	15.80	1	1,793	0.06%
2020/03/16	3	16.10	0	0.00	16.30	3	1,767	0.17%
2020/03/13	7	16.07	13	16.11	16.55	-6	1,757	-0.34%
2020/03/12	0	0.00	0	17.75	17.70	0	1,716	0.00%
2020/03/10	0	0.00	6	18.95	19.10	-6	1,700	-0.35%
2020/03/09	0	19.90	0	0.00	19.10	0	1,696	0.00%
2020/03/05	0	20.10	0	0.00	20.10	0	1,708	0.00%
2020/03/03	0	0.00	2	20.15	20.10	-2	1,806	-0.11%
2020/02/27	4	19.89	0	0.00	19.60	4	1,892	0.21%
2020/02/26	1	20.10	0	0.00	20.10	1	1,929	0.05%
2020/02/24	0	0.00	4	20.35	20.20	-4	2,000	-0.20%
2020/02/17	11	20.45	0	0.00	20.40	11	2,286	0.48%
2020/02/13	0	0.00	2	20.90	20.70	-2	2,481	-0.08%
2020/02/10	2	20.08	1	20.05	20.05	1	2,583	0.04%
2020/02/06	8	20.89	17	20.75	20.70	-9	2,652	-0.34%
2020/02/05	9	20.08	1	20.20	20.05	8	2,696	0.30%
2020/02/04	2	20.12	0	0.00	20.10	2	2,760	0.07%
2020/02/03	1	19.45	0	0.00	19.50	1	2,761	0.04%
2020/01/31	2	20.90	0	0.00	20.30	2	2,746	0.07%
2020/01/30	4	20.72	5	20.95	20.70	-1	2,738	-0.04%
2020/01/20	5	22.90	0	0.00	22.95	5	2,704	0.18%
2020/01/16	0	0.00	0	22.80	22.80	0	2,755	0.00%
2020/01/15	0	0.00	10	22.85	22.70	-10	2,825	-0.35%
2020/01/09	2	22.60	0	0.00	22.55	2	2,934	0.07%
2020/01/08	12	22.20	0	0.00	22.15	12	2,936	0.41%
2020/01/06	4	22.75	5	22.65	22.70	-1	2,926	-0.03%
2020/01/03	7	23.34	5	23.10	23.10	2	2,929	0.07%
2020/01/02	5	23.40	0	0.00	23.45	5	2,923	0.17%
2019/12/31	2	23.40	0	0.00	23.30	2	2,925	0.07%
2019/12/27	0	0.00	2	23.60	23.55	-2	2,977	-0.07%
2019/12/25	0	0.00	0	23.55	23.50	0	3,025	0.00%
2019/12/23	2	23.35	6	23.39	23.35	-4	3,175	-0.13%
2019/12/20	2	23.70	0	0.00	23.65	2	3,177	0.06%
2019/12/19	0.3	23.65	0	0.00	23.65	0.3	3,223	0.01%
2019/12/18	0	0.00	6	23.65	23.65	-6	3,237	-0.19%
2019/12/17	2	23.55	0	0.00	23.60	2	3,264	0.06%
2019/12/16	3	23.45	0	0.00	23.55	3	3,443	0.09%
2019/12/13	1	24.00	6.1	23.79	23.55	-5.1	3,565	-0.14%
2019/12/12	1	24.20	18	24.24	24.00	-17	3,589	-0.47%
2019/12/11	1	24.50	0	0.00	24.20	1	3,572	0.03%
2019/12/10	0	0.00	1	24.45	24.45	-1	3,597	-0.03%
2019/12/09	1	24.55	1	24.55	24.70	0	3,600	0.00%
2019/12/06	16	24.85	0	0.00	24.70	16	3,628	0.44%
2019/12/03	0	0.00	6	24.80	24.80	-6	3,854	-0.16%
2019/12/02	0	0.00	101	24.31	24.15	-101	3,872	-2.61%	大賣/鉅額交易
2019/11/29	0	0.00	7	24.60	24.50	-7	3,908	-0.18%
2019/11/28	2	25.00	1	25.15	25.00	1	3,891	0.03%
2019/11/27	3	24.98	7	25.03	24.95	-4	3,928	-0.10%
2019/11/26	0	0.00	2	25.00	25.00	-2	3,940	-0.05%
2019/11/22	2	24.60	1	24.55	24.80	1	3,885	0.03%
2019/11/21	1	24.60	2	24.65	24.70	-1	3,878	-0.03%
2019/11/20	5	24.49	0	24.30	24.30	5	3,871	0.13%
2019/11/19	1	24.35	3	24.57	24.65	-2	3,856	-0.05%
2019/11/18	18	24.46	3	24.43	24.60	15	3,807	0.39%
2019/11/15	68	23.55	1	23.40	23.65	67	3,654	1.83%
2019/11/14	29	23.39	6	23.38	23.15	23	3,580	0.64%
2019/11/13	3	23.13	0	0.00	23.20	3	3,537	0.08%
2019/11/12	0	0.00	1	23.20	23.30	-1	3,463	-0.03%
2019/11/11	8	22.49	10	22.50	22.30	-2	3,350	-0.06%
2019/11/07	1	24.00	4	23.89	23.85	-3	3,261	-0.09%
2019/11/05	2	24.38	0.1	24.20	24.20	1.9	3,210	0.06%
2019/11/04	2	24.25	1	24.25	24.25	1	3,182	0.03%
2019/11/01	10	24.10	0	0.00	24.10	10	3,133	0.32%
2019/10/30	0	0.00	1	23.85	23.85	-1	3,098	-0.03%
2019/10/29	0	0.00	2	23.75	23.55	-2	3,156	-0.06%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/25	7	23.91	4	24.11	23.90	3	3,170	0.09%
2019/10/24	10	23.80	0	0.00	23.80	10	3,193	0.31%
2019/10/23	7	23.93	1	23.85	23.85	6	3,286	0.18%
2019/10/22	0	0.00	1	23.80	23.85	-1	3,234	-0.03%
2019/10/18	12	23.37	0	0.00	23.50	12	3,246	0.37%
2019/10/14	3	23.33	4	23.28	23.30	-1	3,218	-0.03%
2019/10/09	0	0.00	28.1	22.96	23.00	-28.1	3,206	-0.88%
2019/10/03	3	23.45	1	23.60	23.60	2	3,211	0.06%
2019/10/02	2	23.35	2	23.65	23.65	0	3,226	0.00%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	16	23.77	6	23.75	23.45	10	3,165	0.32%
2019/09/26	16	24.28	12	24.12	24.05	4	3,097	0.13%
2019/09/24	1	24.20	3	24.37	24.20	-2	3,020	-0.07%
2019/09/23	3	24.12	0	0.00	24.10	3	2,963	0.10%
2019/09/20	1	24.30	0	0.00	24.15	1	2,947	0.03%
2019/09/19	10	24.95	14	24.60	24.35	-4	2,908	-0.14%
2019/09/18	5	24.63	5	24.50	24.80	0	2,715	0.00%
2019/09/17	1	24.40	2	23.95	24.10	-1	2,564	-0.04%
2019/09/12	1	24.75	3	24.83	24.90	-2	2,541	-0.08%
2019/09/11	1	24.30	3	24.30	24.30	-2	2,517	-0.08%
2019/09/10	2	24.15	2	24.30	24.10	0	2,510	0.00%
2019/09/09	0	0.00	8	24.83	24.75	-8	2,464	-0.32%
2019/09/06	39	25.47	29	25.28	25.20	10	2,437	0.41%
2019/09/05	2	24.50	3	24.57	24.75	-1	2,261	-0.04%
2019/09/04	3	24.20	1	24.25	24.35	2	2,214	0.09%
2019/09/03	1	24.05	2	24.13	24.25	-1	2,236	-0.04%
2019/09/02	1	23.80	0	0.00	23.75	1	2,194	0.05%
2019/08/30	2	24.10	0	0.00	23.90	2	2,181	0.09%
2019/08/29	2	23.00	8	23.24	23.55	-6	2,085	-0.29%
2019/08/28	5	24.04	4	24.25	24.15	1	2,013	0.05%
2019/08/26	0	0.00	5	24.10	24.10	-5	1,972	-0.25%
2019/08/23	10	24.83	11	24.70	24.65	-1	1,958	-0.05%
2019/08/22	2	24.30	4	24.55	24.50	-2	1,915	-0.10%
2019/08/07	3	22.75	0	0.00	22.50	3	2,163	0.14%
2019/08/05	1	23.45	0	0.00	23.00	1	2,266	0.04%
2019/08/02	12	24.16	0	0.00	24.10	12	2,287	0.52%
2019/07/31	0	0.00	3	25.10	25.30	-3	2,419	-0.12%
2019/07/30	21	24.86	0	0.00	24.65	21	2,392	0.88%
2019/07/29	11	25.00	1	25.00	25.00	10	2,452	0.41%
2019/07/26	2	25.40	4	25.41	25.30	-2	2,471	-0.08%
2019/07/25	17	25.22	53	25.23	25.60	-36	2,490	-1.45%
2019/07/24	11	24.50	0	0.00	24.50	11	2,526	0.44%
2019/07/23	6	24.83	0	0.00	24.60	6	2,576	0.23%
2019/07/22	2	24.18	0	0.00	24.20	2	2,542	0.08%
2019/07/19	2	24.15	0	0.00	24.05	2	2,573	0.08%
2019/07/17	2	24.33	2	24.35	24.30	0	2,726	0.00%
2019/07/16	2	24.05	0	0.00	24.25	2	2,791	0.07%
2019/07/15	0	0.00	1	23.85	23.85	-1	2,869	-0.03%
2019/07/12	0	0.00	2	23.90	23.90	-2	3,260	-0.06%
2019/07/11	0	0.00	0	23.85	23.85	0	3,448	0.00%
2019/07/10	2	23.65	0	0.00	23.80	2	3,844	0.05%
2019/07/09	3	24.10	0	0.00	23.70	3	3,983	0.08%
2019/07/08	1	24.70	4	24.75	24.80	-3	4,000	-0.07%
2019/07/05	0	0.00	1	24.20	24.20	-1	4,111	-0.02%
2019/07/03	4	24.28	0	0.00	24.25	4	4,258	0.09%
2019/07/02	0	0.00	3	24.57	24.60	-3	4,431	-0.07%
2019/07/01	3	24.07	2	24.10	24.10	1	4,724	0.02%
2019/06/27	2	24.05	1	23.95	23.95	1	5,664	0.02%
2019/06/24	0	0.00	1	24.10	24.10	-1	6,045	-0.02%
2019/06/20	0	0.00	5	24.50	24.50	-5	6,199	-0.08%
2019/06/19	3	24.30	4	24.19	24.30	-1	6,286	-0.02%
2019/06/18	1	23.85	1	24.05	23.85	0	6,288	0.00%
2019/06/17	4	24.06	0	0.00	24.00	4	6,390	0.06%
2019/06/14	1	24.05	1	24.15	24.10	0	6,444	0.00%
2019/06/13	1	23.90	5	24.15	23.85	-4	6,516	-0.06%
2019/06/12	2	23.90	1	23.85	23.85	1	6,697	0.01%
2019/06/11	34	24.11	11	24.07	24.10	23	6,700	0.34%
2019/06/10	0	0.00	1	23.35	23.45	-1	6,641	-0.02%
2019/06/06	2	22.70	0	0.00	22.70	2	6,640	0.03%
2019/06/03	1	23.20	1	23.10	23.05	0	6,713	0.00%
2019/05/31	6	23.71	0	0.00	23.65	6	6,725	0.09%
2019/05/30	0	23.45	0	0.00	23.55	0	6,724	0.00%
2019/05/29	1	23.05	0	0.00	23.00	1	6,748	0.01%
2019/05/24	0	0.00	1	23.75	23.75	-1	6,997	-0.01%
2019/05/23	43	23.89	42	23.95	23.75	1	7,040	0.01%
2019/05/22	2	24.40	0	0.00	24.40	2	7,221	0.03%
2019/05/21	0	0.00	1	24.15	24.20	-1	7,233	-0.01%
2019/05/20	1	23.85	0	0.00	23.45	1	7,217	0.01%
2019/05/17	1	23.90	1	23.60	23.45	0	7,237	0.00%
2019/05/16	1	24.70	11	24.15	24.15	-10	7,218	-0.14%
2019/05/15	6	25.58	1	25.15	25.15	5	7,172	0.07%
2019/05/14	1	24.40	1	24.90	25.40	0	7,135	0.00%
2019/05/13	0	0.00	5	25.33	24.60	-5	7,082	-0.07%
2019/05/10	3	26.00	4	25.64	25.80	-1	7,016	-0.01%
2019/05/09	4	26.14	3	26.13	25.50	1	6,963	0.01%
2019/05/08	2	25.58	1	25.90	25.85	1	6,837	0.01%
2019/05/07	1	25.50	6	25.90	26.00	-5	6,774	-0.07%
2019/05/06	6	25.25	2	25.25	25.10	4	6,729	0.06%
2019/05/03	1	27.05	1	26.80	26.95	0	6,638	0.00%
2019/05/02	0	0.00	78	26.97	26.90	-78	6,587	-1.18%
2019/04/30	82	26.24	6	26.13	26.35	76	6,495	1.17%
2019/04/26	0	0.00	1	26.05	26.05	-1	6,276	-0.02%
2019/04/25	1	26.70	4	26.50	26.65	-3	6,224	-0.05%
2019/04/24	5	26.90	0	0.00	26.35	5	6,188	0.08%
2019/04/23	2	26.75	4	26.74	26.70	-2	6,127	-0.03%
2019/04/22	3	27.07	6	26.92	26.75	-3	6,034	-0.05%
2019/04/19	3	26.60	10	26.78	26.60	-7	5,962	-0.12%
2019/04/18	27	27.59	77	28.30	26.50	-50	5,862	-0.85%
2019/04/17	0	0.00	3	27.00	27.15	-3	5,470	-0.05%
2019/04/16	26	27.13	75	27.04	27.25	-49	5,273	-0.93%
2019/04/15	7	26.07	1	26.05	26.30	6	4,875	0.12%
2019/04/11	2	26.30	1	25.65	25.30	1	4,638	0.02%
2019/04/10	1	26.00	10	25.70	26.20	-9	4,488	-0.20%
2019/04/09	57	25.75	2	25.75	25.90	55	4,424	1.24%
2019/04/08	1	25.80	1	25.80	25.80	0	4,349	0.00%
2019/04/03	18	26.15	10	26.18	26.25	8	4,181	0.19%
2019/04/02	30	24.96	45.3	25.30	26.15	-15.3	3,897	-0.39%
2019/04/01	26	24.41	31	24.34	23.80	-5	3,367	-0.15%
2019/03/29	40	23.48	118	23.40	23.45	-78	3,104	-2.51%	大賣/
2019/03/28	0	0.00	1	22.90	23.00	-1	2,921	-0.03%
2019/03/27	1	23.65	32	23.56	23.35	-31	2,827	-1.10%
2019/03/26	3	22.75	2	22.95	23.45	1	2,722	0.04%
2019/03/25	10	22.35	10	22.30	22.25	0	2,579	0.00%
2019/03/22	11	23.19	43	22.65	23.05	-32	2,549	-1.25%
2019/03/21	1	22.45	3	22.53	22.45	-2	2,431	-0.08%
2019/03/20	131	22.81	30	22.75	22.65	101	2,409	4.19%	大買/鉅額交易
2019/03/19	33	22.52	5	22.75	22.50	28	2,304	1.21%
2019/03/18	3	22.77	3	22.83	22.80	0	2,246	0.00%
2019/03/15	8	22.49	25	22.61	22.55	-17	2,171	-0.78%
2019/03/14	2	21.65	0	0.00	21.60	2	1,992	0.10%
2019/03/13	0	21.60	2	21.70	21.65	-2	1,992	-0.10%
2019/03/12	0	21.75	0	0.00	21.80	0	1,990	0.00%
2019/03/11	3	21.93	0	0.00	21.85	3	2,001	0.15%
2019/03/08	0	21.75	0	0.00	21.80	0	2,002	0.00%
2019/03/07	1	21.60	1	22.10	21.30	0	1,997	0.00%
2019/03/06	0	21.90	2	22.05	21.95	-2	1,985	-0.10%
2019/03/05	0	21.70	1	21.85	21.75	-1	1,985	-0.05%
2019/03/04	3	21.95	7	21.90	21.95	-4	1,975	-0.20%
2019/02/27	3	21.95	6	21.94	22.05	-3	1,944	-0.15%
2019/02/26	0	21.85	3	21.60	21.95	-3	1,769	-0.17%
2019/02/25	0	21.40	0	0.00	21.40	0	1,713	0.00%
2019/02/22	3	21.23	0	0.00	21.30	3	1,680	0.18%
2019/02/21	36	21.73	17	21.77	21.75	19	1,632	1.16%
2019/02/20	0	20.60	7	20.38	20.70	-7	1,378	-0.51%
2019/02/18	6	20.23	16	20.43	20.20	-10	1,390	-0.72%
2019/02/15	2	20.03	7	19.89	19.85	-5	1,379	-0.36%
2019/02/14	0	19.70	0	0.00	19.70	0	1,378	0.00%
2019/02/12	3	19.67	0	0.00	19.65	3	1,372	0.22%
2019/02/11	0	0.00	1	19.20	19.15	-1	1,350	-0.07%
2019/01/30	1	19.10	0	0.00	19.05	1	1,349	0.07%
2019/01/24	1	19.05	0	0.00	18.95	1	1,459	0.07%
2019/01/21	3	19.20	0	0.00	19.05	3	1,492	0.20%
2019/01/17	0	18.95	0	0.00	18.90	0	1,524	0.00%
2019/01/14	0	18.75	0	0.00	18.75	0	1,522	0.00%
2019/01/09	0	0.00	20	19.38	19.40	-20	1,612	-1.24%
2019/01/08	0	0.00	1	19.20	19.20	-1	1,607	-0.06%
2019/01/07	0	0.00	1	19.20	19.20	-1	1,614	-0.06%
2019/01/04	20	18.90	1	18.80	18.75	19	1,647	1.15%
2019/01/02	5	19.40	3	19.60	19.30	2	1,691	0.12%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/27	8	20.38	1	20.15	20.05	7	1,730	0.40%
2018/12/26	4	20.33	10	20.61	20.00	-6	1,730	-0.35%
2018/12/25	2	20.25	22	20.30	20.40	-20	1,719	-1.16%
2018/12/24	5	20.50	30	20.91	21.00	-25	1,691	-1.48%
2018/12/22	40	20.22	3	20.13	20.10	37	1,618	2.29%
2018/12/21	1	19.65	5	19.80	19.60	-4	1,547	-0.26%
2018/12/19	0	0.00	5	19.85	19.80	-5	1,729	-0.29%
2018/12/18	5	19.50	2	19.65	19.45	3	1,724	0.17%
2018/12/13	0	0.00	15	20.03	19.95	-15	1,757	-0.85%
2018/12/06	0	0.00	1	19.85	19.50	-1	1,856	-0.05%
2018/12/03	22	20.46	0	0.00	20.70	22	1,925	1.14%
2018/11/30	0	0.00	0	20.10	20.05	0	1,914	0.00%
2018/11/29	2	20.45	2	19.70	19.60	0	1,935	0.00%
2018/11/28	3	19.70	0	0.00	20.00	3	1,964	0.15%
2018/11/21	0	0.00	2	19.25	19.25	-2	2,490	-0.08%
2018/11/16	0	0.00	1	19.55	19.45	-1	2,506	-0.04%
2018/11/15	3	19.22	1	19.35	19.35	2	2,494	0.08%
2018/11/14	0	0.00	29	18.65	19.00	-29	2,440	-1.19%
2018/11/13	0	0.00	181	18.67	18.70	-181	2,407	-7.52%	大賣/鉅額交易
2018/11/08	0	0.00	0.2	18.20	18.15	-0.2	2,384	-0.01%
2018/11/06	23	18.03	10	17.85	17.75	13	2,406	0.54%
2018/11/02	147	18.53	172	18.38	18.50	-25	2,399	-1.04%	大買/大賣/
2018/10/31	2	17.10	1	17.20	17.70	1	2,302	0.04%
2018/10/26	10	17.03	0	0.00	16.65	10	2,370	0.42%
2018/10/23	0	0.00	2	18.10	18.10	-2	2,353	-0.08%
2018/10/18	10	18.60	0	0.00	18.45	10	2,328	0.43%
2018/10/11	17	17.98	0	0.00	17.95	17	2,222	0.76%
2018/10/09	2	20.10	2	19.90	19.90	0	2,176	0.00%
2018/10/08	9	20.11	0	0.00	20.00	9	2,208	0.41%
2018/10/02	0	0.00	12	21.60	21.60	-12	2,157	-0.56%
2018/09/28	0	0.00	15	21.80	21.80	-15	2,136	-0.70%
2018/09/27	18	21.97	1	21.80	21.90	17	2,126	0.80%
2018/09/26	19	22.28	14	22.48	22.00	5	2,109	0.24%
2018/09/18	0	0.00	1	22.00	21.70	-1	1,913	-0.05%
2018/09/14	1	21.70	0	0.00	22.15	1	1,863	0.05%
2018/09/12	1	21.70	0	0.00	21.60	1	1,947	0.05%
2018/09/11	2	20.90	0	0.00	22.00	2	1,944	0.10%
2018/09/10	0	0.00	2	20.93	20.55	-2	1,903	-0.11%
2018/09/07	2	21.90	1	21.80	21.20	1	1,892	0.05%
2018/09/06	7.2	22.01	1	22.30	22.10	6.2	1,862	0.33%
2018/09/05	0	0.00	2	22.35	22.35	-2	1,861	-0.11%
2018/09/04	1	22.50	3	22.52	22.60	-2	1,981	-0.10%
2018/09/03	17	22.41	17	22.45	22.40	0	2,009	0.00%
2018/08/31	57	22.03	53	22.18	22.60	4	1,925	0.21%
2018/08/29	0	0.00	1	20.80	21.00	-1	1,641	-0.06%
2018/08/28	1	21.20	3	21.25	21.50	-2	1,652	-0.12%
2018/08/21	0	0.00	5	20.40	20.45	-5	1,882	-0.27%
2018/08/20	5	20.10	0	0.00	20.10	5	1,889	0.26%
2018/08/17	1	20.50	7	20.49	20.30	-6	1,917	-0.31%
2018/08/16	2	20.25	0	0.00	20.25	2	1,917	0.10%
2018/08/15	5	20.10	0	0.00	20.10	5	1,921	0.26%
2018/08/14	0	0.00	5	20.45	20.45	-5	1,933	-0.26%
2018/08/13	5	20.20	0	0.00	20.00	5	2,000	0.25%
2018/08/10	0	0.00	2	20.93	20.90	-2	2,010	-0.10%
2018/08/09	1	21.15	0	0.00	21.15	1	2,040	0.05%
2018/08/08	3	21.50	2	21.55	21.40	1	2,054	0.05%
2018/08/06	0	0.00	1	21.50	21.60	-1	2,067	-0.05%
2018/08/03	6	21.37	5	21.72	21.70	1	2,061	0.05%
2018/08/02	0	20.95	70	21.23	21.10	-70	1,996	-3.51%
2018/07/25	10	20.95	0.1	20.90	20.90	9.9	2,049	0.48%
2018/07/24	0	0.00	5	20.85	21.25	-5	2,058	-0.24%
2018/07/23	0	0.00	2	20.85	20.70	-2	2,058	-0.10%
2018/07/17	0	0.00	5	21.10	21.00	-5	2,113	-0.24%
2018/07/16	5	21.30	0	0.00	21.30	5	2,112	0.24%
2018/07/13	0	0.00	1	21.05	21.75	-1	2,079	-0.05%
2018/07/12	1	20.40	5	20.40	20.40	-4	2,072	-0.19%
2018/07/11	5	20.19	0	0.00	20.15	5	2,083	0.24%
2018/07/05	0	0.00	3	20.45	20.30	-3	2,088	-0.14%
2018/07/04	1	20.90	0	0.00	20.70	1	2,087	0.05%
2018/06/28	1	21.25	0	0.00	21.15	1	2,119	0.05%
2018/06/27	0	0.00	2	21.47	21.25	-2	2,119	-0.09%
2018/06/26	1	21.50	2	21.45	21.45	-1	2,119	-0.05%
2018/06/21	2	23.05	1	23.00	22.95	1	2,118	0.05%
2018/06/20	0	0.00	2	22.65	22.80	-2	2,026	-0.10%
2018/06/19	4	22.36	0	0.00	22.20	4	2,012	0.20%
2018/06/15	3	22.55	1	22.60	22.80	2	2,016	0.10%
2018/06/14	1	22.80	0	0.00	22.45	1	2,001	0.05%
2018/06/13	2	23.10	0	0.00	22.75	2	1,990	0.10%
2018/06/12	95	24.06	81	23.46	23.30	14	1,974	0.71%
2018/06/11	3	23.23	47	22.54	23.30	-44	1,823	-2.41%
2018/06/08	7	23.09	16	22.91	22.45	-9	1,753	-0.51%
2018/06/07	55	22.93	1	22.90	23.00	54	1,798	3.00%
2018/06/06	0	0.00	1	22.85	22.85	-1	1,765	-0.06%
2018/06/05	1	22.85	1	22.75	22.75	0	1,798	0.00%
2018/06/04	4	22.40	3	22.63	22.65	1	1,763	0.06%
2018/06/01	0	0.00	11	22.75	22.70	-11	1,755	-0.63%
2018/05/31	1	23.35	8	22.96	23.35	-7	1,708	-0.41%
2018/05/30	3	22.15	0	0.00	22.15	3	1,522	0.20%
2018/05/24	5	21.15	2	21.13	21.15	3	1,438	0.21%
2018/05/22	0	0.00	1	21.35	21.30	-1	1,455	-0.07%
2018/05/21	9	21.57	16	21.75	21.80	-7	1,454	-0.48%
2018/05/18	0	0.00	5	21.08	21.35	-5	1,396	-0.36%
2018/05/17	0	0.00	6	21.03	20.75	-6	1,441	-0.42%
2018/05/16	1	20.40	2.2	20.82	20.90	-1.2	1,426	-0.09%
2018/05/14	0	0.00	3	20.87	20.80	-3	1,563	-0.19%
2018/05/09	1	20.85	1	20.55	20.45	0	1,623	0.00%
2018/05/08	4	20.28	4	20.41	20.25	0	1,637	0.00%
2018/05/02	1	20.10	3	20.17	19.95	-2	1,751	-0.11%
2018/04/27	0	0.00	1	19.15	19.15	-1	1,768	-0.06%
2018/04/26	1	18.85	1	19.40	18.85	0	1,790	0.00%
2018/04/25	2	18.88	1	19.25	19.15	1	1,828	0.05%
2018/04/24	0	0.00	2	20.00	18.90	-2	1,876	-0.11%
2018/04/20	0	0.00	1	20.30	20.40	-1	2,067	-0.05%
2018/04/19	0	0.00	1	20.25	20.45	-1	2,098	-0.05%
2018/04/18	4	20.75	3	20.52	20.20	1	2,129	0.05%
2018/04/16	10	21.20	0	0.00	21.15	10	2,156	0.46%
2018/04/13	1	21.50	0	0.00	21.35	1	2,233	0.04%
2018/04/12	0	0.00	1	21.30	21.25	-1	2,275	-0.04%
2018/04/11	2	21.15	1	21.20	21.15	1	2,301	0.04%
2018/04/10	2	21.10	0	0.00	20.95	2	2,361	0.08%
2018/04/09	1	20.90	0	0.00	20.95	1	2,400	0.04%
2018/04/03	7	21.24	1	21.15	21.20	6	2,405	0.25%
2018/03/31	7	21.92	2	22.10	21.80	5	2,424	0.21%
2018/03/29	0	22.10	0	0.00	22.25	0	2,468	0.00%
2018/03/28	0	22.20	2	22.20	22.25	-2	2,482	-0.08%
2018/03/27	0	22.15	0	0.00	22.15	0	2,491	0.00%
2018/03/26	0	21.65	20	21.70	21.65	-20	2,512	-0.80%
2018/03/23	4	21.95	12	22.00	21.95	-8	2,531	-0.32%
2018/03/22	0	22.50	0	0.00	22.45	0	2,550	0.00%
2018/03/21	0	22.70	0	0.00	22.70	0	2,549	0.00%
2018/03/20	0	22.45	3	22.50	22.55	-3	2,560	-0.12%
2018/03/19	0	22.65	0	0.00	22.65	0	2,622	0.00%
2018/03/16	0	22.80	0	0.00	22.80	0	2,906	0.00%
2018/03/15	0	23.00	0	0.00	23.05	0	2,925	0.00%
2018/03/14	0	0.00	8	23.05	23.10	-8	2,977	-0.27%
2018/03/13	3	23.15	1	23.40	23.30	2	3,014	0.07%
2018/03/12	0	22.65	2	22.80	22.65	-2	3,004	-0.07%
2018/03/09	26	22.87	26	22.96	22.90	0	3,059	0.00%
2018/03/08	0	22.40	18	22.42	22.40	-18	3,094	-0.58%
2018/03/07	1	22.60	6	22.68	22.55	-5	3,178	-0.16%
2018/03/05	1	22.05	1	22.00	22.00	0	3,733	0.00%
2018/03/02	0	22.20	5	22.05	22.15	-5	4,196	-0.12%
2018/02/27	3	22.25	0	0.00	22.20	3	4,598	0.07%
2018/02/26	10	22.35	0	0.00	22.40	10	4,667	0.21%
2018/02/23	4	22.28	6	22.50	22.15	-2	4,771	-0.04%
2018/02/21	0	22.00	1	21.50	21.80	-1	4,915	-0.02%
2018/02/12	1	21.10	1	21.15	21.10	0	4,968	0.00%
2018/02/09	1	21.00	2	20.90	20.80	-1	5,103	-0.02%
2018/02/08	0	0.00	2	22.20	22.15	-2	5,081	-0.04%
2018/02/07	6	22.36	0	0.00	22.50	6	5,137	0.12%
2018/02/06	10	22.77	41	22.23	22.10	-31	5,147	-0.60%
2018/02/05	13	24.41	0	0.00	24.50	13	5,062	0.26%
2018/02/02	13	25.43	10	25.20	25.20	3	5,087	0.06%
2018/02/01	0	0.00	3	25.55	25.25	-3	5,359	-0.06%
2018/01/30	1	25.40	0	0.00	25.30	1	5,417	0.02%
2018/01/29	1	25.25	1	25.35	25.25	0	5,418	0.00%
2018/01/26	3	25.25	0	0.00	25.25	3	5,442	0.06%
2018/01/25	1	25.65	21	25.64	25.50	-20	5,445	-0.37%
2018/01/23	8	25.53	0	0.00	25.50	8	5,665	0.14%
2018/01/22	5	25.65	0	0.00	25.80	5	5,977	0.08%
2018/01/19	21	26.01	25	25.70	25.65	-4	6,008	-0.07%
2018/01/18	1	26.15	12	26.16	25.90	-11	5,981	-0.18%
2018/01/17	6	26.63	4	26.70	26.35	2	5,961	0.03%
2018/01/16	5	26.60	9	26.35	26.20	-4	5,828	-0.07%
2018/01/12	0	0.00	1	25.95	26.10	-1	5,802	-0.02%
2018/01/11	2	25.70	0	0.00	25.45	2	5,813	0.03%
2018/01/10	2	25.70	0	0.00	25.70	2	5,839	0.03%
2018/01/09	0	0.00	5	26.25	26.15	-5	5,841	-0.09%
2018/01/05	0	0.00	1	26.00	26.00	-1	5,780	-0.02%
2018/01/04	0	0.00	5	25.85	26.10	-5	5,795	-0.09%
2018/01/03	2	25.75	16	25.67	25.55	-14	5,770	-0.24%
2018/01/02	1	25.20	0	0.00	25.25	1	5,752	0.02%