廣宇 (2328)-國泰-高雄券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,806張
產業
上市電子零組件類股▼0.12%
687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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	16	34.86	5	34.61	34.30	11	3,824	0.29%
2024/04/29	4	34.15	3	34.10	34.40	1	3,793	0.03%
2024/04/26	0.2	33.89	0	0.00	33.70	0.2	3,776	0.01%
2024/04/25	2	33.50	2	33.83	33.50	0	3,766	0.00%
2024/04/24	4	33.78	27	33.69	34.05	-23	3,751	-0.61%
2024/04/23	2	33.12	10	33.11	33.15	-8	3,747	-0.21%
2024/04/22	2.2	32.53	0	0.00	32.40	2.2	3,732	0.06%
2024/04/19	39.2	32.60	41.3	33.17	32.65	-2.1	3,715	-0.06%
2024/04/18	0	33.15	6	33.47	33.60	-6	3,676	-0.16%
2024/04/17	0	0.00	20	33.20	33.10	-20	3,660	-0.55%
2024/04/16	5.2	33.01	0	0.00	32.90	5.2	3,658	0.14%
2024/04/15	2.1	34.18	8	34.28	34.00	-6	3,609	-0.16%
2024/04/12	0	0.00	10	34.61	34.50	-10	3,600	-0.28%
2024/04/11	14	34.61	10.2	34.57	34.55	3.8	3,583	0.11%
2024/04/10	4	35.10	1	35.30	35.15	3	3,564	0.09%
2024/04/09	5.1	35.16	3	35.40	34.95	2.1	3,535	0.06%
2024/04/08	3	34.95	10.3	34.96	35.10	-7.3	3,504	-0.21%
2024/04/03	6	35.45	3	35.43	35.50	3	3,464	0.09%
2024/04/02	8.1	35.81	3	35.73	36.10	5.1	3,414	0.15%
2024/04/01	24.4	36.13	5	36.44	35.75	19.4	3,350	0.58%
2024/03/29	73.2	36.79	51.1	36.72	36.20	22.1	3,217	0.69%
2024/03/28	178.5	38.13	80.8	38.07	38.25	97.8	2,879	3.39%	大買/
2024/03/27	12.3	34.74	34	34.21	35.15	-21.7	1,874	-1.16%
2024/03/26	16.2	33.59	10	33.35	33.25	6.2	1,737	0.36%
2024/03/25	21.1	34.12	1.5	34.07	34.10	19.6	1,719	1.14%
2024/03/22	24	34.31	23	34.36	34.25	1	1,725	0.06%
2024/03/21	1	33.85	20.4	33.90	34.10	-19.3	1,699	-1.14%
2024/03/20	2.4	34.10	1	33.82	33.80	1.3	1,682	0.08%
2024/03/19	4.3	34.14	15.3	33.83	34.10	-11	1,652	-0.66%
2024/03/18	18.3	33.45	7	33.55	33.70	11.3	1,591	0.71%
2024/03/15	9	34.03	17.9	34.09	34.10	-8.8	1,551	-0.57%
2024/03/14	32.1	32.64	4	32.80	32.75	28.1	1,379	2.04%
2024/03/13	4.3	32.82	3.1	32.99	32.80	1.2	1,373	0.08%
2024/03/12	9.1	32.93	12	33.24	33.50	-2.9	1,314	-0.22%
2024/03/11	1.1	31.04	1	31.00	31.50	0.1	1,191	0.01%
2024/03/08	26.4	30.92	0	0.00	30.45	26.4	1,169	2.26%
2024/03/07	2.1	32.52	25.7	32.27	32.20	-23.6	1,088	-2.17%
2024/03/06	2.2	32.78	1	32.75	32.75	1.2	1,081	0.11%
2024/03/05	2.1	33.10	0	0.00	32.90	2.1	1,091	0.19%
2024/03/04	2	32.83	22	33.02	33.15	-20	1,088	-1.84%
2024/03/01	0.1	32.72	0	32.90	32.75	0.1	1,074	0.01%
2024/02/29	6.1	32.85	6	32.98	32.80	0.1	1,073	0.01%
2024/02/27	2.1	32.91	2	33.10	33.10	0.1	1,061	0.01%
2024/02/26	0.1	33.30	1	33.30	33.30	-0.9	1,059	-0.09%
2024/02/23	0.3	33.29	1	33.25	33.00	-0.7	1,068	-0.07%
2024/02/22	6.1	33.45	3	33.40	33.35	3.1	1,064	0.29%
2024/02/21	3.1	32.97	2	33.05	32.85	1.1	1,048	0.10%
2024/02/20	4.1	32.84	0	0.00	32.75	4.1	1,052	0.39%
2024/02/19	0.1	33.23	0	0.00	33.25	0.1	1,050	0.01%
2024/02/16	0.1	32.60	0	0.00	32.45	0.1	1,065	0.01%
2024/02/15	0.5	32.25	0	0.00	32.15	0.5	1,063	0.04%
2024/02/05	0.1	33.10	0	0.00	33.05	0.1	1,035	0.01%
2024/02/02	0	0.00	6	33.38	33.30	-6	1,039	-0.58%
2024/02/01	2	33.20	2	33.35	33.30	0	1,041	0.00%
2024/01/31	1	33.35	0	0.00	33.15	1	1,047	0.10%
2024/01/30	2	33.75	2	33.95	33.65	0	1,044	0.00%
2024/01/29	1.1	33.73	1	33.95	33.80	0.1	1,048	0.01%
2024/01/26	2	33.75	2	33.90	33.80	0	1,050	0.00%
2024/01/25	2	33.75	2	33.90	33.70	0	1,060	0.00%
2024/01/24	4	33.95	2	34.00	33.80	2	1,065	0.19%
2024/01/23	2	33.95	1	34.00	33.95	1	1,092	0.09%
2024/01/22	0	0.00	1	33.50	33.50	-1	1,114	-0.09%
2024/01/18	0	33.25	0	0.00	33.10	0	1,129	0.00%
2024/01/17	1.1	32.94	5	33.05	32.90	-3.9	1,139	-0.34%
2024/01/16	0	33.85	0	0.00	33.65	0	1,132	0.00%
2024/01/15	2	34.15	0	0.00	34.10	2	1,140	0.18%
2024/01/12	0	0.00	1	33.85	33.85	-1	1,156	-0.09%
2024/01/10	2.1	33.63	0	0.00	33.55	2.1	1,255	0.16%
2024/01/09	0.1	34.10	0	0.00	34.00	0.1	1,254	0.01%
2024/01/08	0.1	34.30	0	0.00	34.05	0.1	1,263	0.01%
2024/01/04	5.1	34.85	0	0.00	34.50	5.1	1,269	0.40%
2024/01/02	0	0.00	0.1	35.50	35.35	-0.1	1,257	-0.01%
2023/12/29	2	35.60	5	35.65	35.45	-3	1,251	-0.24%
2023/12/28	2	35.35	0	0.00	35.30	2	1,241	0.16%
2023/12/27	0	35.15	0	0.00	35.05	0	1,234	0.00%
2023/12/26	1	35.25	3	35.25	35.20	-2	1,232	-0.16%
2023/12/25	0	34.80	0	0.00	34.80	0	1,231	0.00%
2023/12/22	3	34.87	0	0.00	34.65	3	1,236	0.24%
2023/12/21	0.1	34.90	0	0.00	34.85	0.1	1,236	0.00%
2023/12/20	6	35.00	6	35.15	35.05	0	1,236	0.00%
2023/12/19	34.1	34.81	0	0.00	34.70	34.1	1,227	2.77%
2023/12/18	0	35.40	0	0.00	35.40	0	1,222	0.00%
2023/12/15	1	35.30	4	35.34	35.35	-3	1,217	-0.25%
2023/12/14	0.5	35.20	4	35.14	35.20	-3.5	1,251	-0.28%
2023/12/13	0	0.00	0	34.95	34.55	0	1,237	0.00%
2023/12/12	19	34.60	19	34.83	34.70	0	1,248	0.00%
2023/12/11	31	34.76	10	34.60	34.55	21	1,254	1.67%
2023/12/08	15	35.00	0	0.00	35.00	15	1,254	1.20%
2023/12/07	0.1	35.20	43	35.25	35.10	-42.9	1,258	-3.41%
2023/12/05	16.1	35.24	0.3	35.25	35.25	15.9	1,288	1.23%
2023/12/04	1	35.45	7	35.55	35.45	-6	1,350	-0.44%
2023/12/01	17	35.47	1	35.50	35.45	16	1,358	1.18%
2023/11/30	5.1	35.70	17	35.72	35.80	-11.9	1,377	-0.86%
2023/11/28	0	35.45	0	0.00	35.45	0	1,381	0.00%
2023/11/27	0.1	35.42	0	0.00	35.00	0.1	1,390	0.01%
2023/11/24	1.2	35.38	1	35.35	35.40	0.2	1,402	0.01%
2023/11/23	0	35.53	0	0.00	35.60	0	1,439	0.00%
2023/11/22	3	35.40	18	35.54	35.40	-15	1,454	-1.03%
2023/11/21	5	35.41	17	35.56	35.35	-12	1,479	-0.81%
2023/11/17	0	35.30	0	0.00	35.25	0	1,526	0.00%
2023/11/16	2	35.00	0	0.00	35.00	2	1,543	0.13%
2023/11/15	0	35.10	2	35.00	34.85	-2	1,545	-0.13%
2023/11/14	40	34.66	8	34.63	34.60	32	1,553	2.06%
2023/11/13	0.2	34.45	1	34.35	34.30	-0.8	1,573	-0.05%
2023/11/10	5.1	34.15	2	34.08	34.00	3.1	1,611	0.19%
2023/11/09	15	34.37	0	0.00	34.35	15	1,652	0.91%
2023/11/08	18.1	34.54	5	34.65	34.55	13.1	1,689	0.78%
2023/11/07	0	34.85	0	0.00	34.70	0	1,720	0.00%
2023/11/06	3	35.00	2	35.10	35.00	1	1,807	0.06%
2023/11/03	8	34.60	0	0.00	34.60	8	1,831	0.44%
2023/11/02	0	0.00	3	34.52	34.60	-3	1,852	-0.16%
2023/11/01	3	34.10	1	34.40	33.95	2	1,876	0.11%
2023/10/31	0	0.00	3	34.63	33.95	-3	1,899	-0.16%
2023/10/30	1	33.90	63	34.31	33.85	-62	1,961	-3.16%
2023/10/27	6	34.58	4	34.86	34.65	2	1,984	0.10%
2023/10/26	10	34.55	0	0.00	34.50	10	2,086	0.48%
2023/10/25	6	35.38	7	35.56	35.20	-1	2,129	-0.05%
2023/10/24	0	34.70	30	34.72	34.90	-30	2,158	-1.39%
2023/10/23	2	34.80	5	34.66	34.90	-3	2,242	-0.13%
2023/10/20	1	35.00	10	34.55	35.00	-9	2,457	-0.37%
2023/10/19	10	35.74	0.1	35.35	35.20	10	2,554	0.39%
2023/10/18	13	36.38	1.2	36.26	36.25	11.8	2,602	0.45%
2023/10/17	0.1	37.05	3	37.20	36.75	-2.9	2,628	-0.11%
2023/10/16	12	36.83	0	0.00	36.70	12	2,779	0.43%
2023/10/13	7	37.27	8	37.39	37.20	-1	3,110	-0.03%
2023/10/12	2	37.05	0	0.00	36.95	2	3,412	0.06%
2023/10/11	49	37.06	4	37.15	36.80	45	3,951	1.14%
2023/10/06	12	37.14	1	37.20	37.20	11	4,595	0.24%
2023/10/05	0	37.30	0	0.00	37.10	0	5,102	0.00%
2023/10/04	3	36.97	0	0.00	36.85	3	5,273	0.06%
2023/10/03	2	37.35	0	0.00	37.35	2	5,297	0.04%
2023/10/02	0	37.40	4	37.60	37.65	-4	5,350	-0.07%
2023/09/28	0	37.10	0	0.00	37.05	0	5,398	0.00%
2023/09/27	2	37.15	1	36.95	36.95	1	5,449	0.02%
2023/09/26	2	37.40	31	37.75	37.15	-29	5,482	-0.53%
2023/09/25	0	0.00	1	37.70	37.70	-1	5,508	-0.02%
2023/09/22	1	37.30	0	0.00	37.35	1	5,530	0.02%
2023/09/21	0	37.67	0	0.00	37.20	0	5,544	0.00%
2023/09/20	3	37.95	11	37.79	37.70	-8	5,549	-0.14%
2023/09/19	17	38.50	15	38.55	38.15	2	5,570	0.04%
2023/09/18	0	0.00	2	38.10	37.85	-2	5,564	-0.04%
2023/09/15	9.1	38.07	2	38.15	38.05	7.1	5,593	0.13%
2023/09/14	0	0.00	4	38.44	38.40	-4	5,626	-0.07%
2023/09/13	0	0.00	8	38.13	38.10	-8	5,637	-0.14%
2023/09/12	0	0.00	2	38.10	38.10	-2	5,682	-0.04%
2023/09/11	5	37.95	0	0.00	37.55	5	5,720	0.09%
2023/09/08	1	38.60	5	38.50	38.20	-4	5,757	-0.07%
2023/09/07	19	38.42	13	38.51	38.15	6	5,846	0.10%
2023/09/06	7	37.90	0	0.00	38.05	7	5,933	0.12%
2023/09/05	1.1	37.83	10	37.85	38.00	-8.9	6,070	-0.15%
2023/09/04	10	37.38	6	37.35	37.45	4	6,148	0.07%
2023/09/01	3	37.57	0	0.00	37.40	3	6,232	0.05%
2023/08/31	0	0.00	10	37.32	37.50	-10	6,324	-0.16%
2023/08/30	1	37.25	10	37.22	37.15	-9	6,446	-0.14%
2023/08/29	8	36.55	0	0.00	36.75	8	6,707	0.12%
2023/08/28	0	37.25	1	37.60	37.00	-1	7,141	-0.01%
2023/08/25	13	37.38	1	37.40	37.20	12	7,503	0.16%
2023/08/24	27	38.81	20	38.98	39.10	7	7,541	0.09%
2023/08/23	1	38.30	0	0.00	38.50	1	7,620	0.01%
2023/08/22	1	38.25	2	38.40	38.20	-1	7,653	-0.01%
2023/08/21	3	38.75	0	0.00	38.60	3	7,691	0.04%
2023/08/18	9	39.18	0	0.00	38.60	9	7,835	0.11%
2023/08/17	6	38.68	5	38.76	39.25	1	7,924	0.01%
2023/08/16	2	37.95	1	38.60	38.55	1	7,913	0.01%
2023/08/15	7	38.81	25	38.93	38.75	-18	7,918	-0.23%
2023/08/14	3	38.78	1	38.55	38.75	2	7,887	0.03%
2023/08/11	4	39.56	7	39.03	39.05	-3	7,864	-0.04%
2023/08/10	52.1	39.90	16	39.66	39.50	36.1	7,833	0.46%
2023/08/09	10.1	40.88	0	0.00	40.85	10.1	7,749	0.13%
2023/08/08	0	0.00	0.8	41.30	41.25	-0.8	7,732	-0.01%
2023/08/07	4	41.08	8	41.23	41.30	-4	7,731	-0.05%
2023/08/04	2	40.28	2	40.53	40.60	0	7,717	0.00%
2023/08/02	15.1	40.44	11.2	40.53	40.30	3.9	7,705	0.05%
2023/08/01	19.1	41.64	4.1	41.94	41.10	15	7,623	0.20%
2023/07/31	20.1	41.99	41	41.94	41.55	-21	7,579	-0.28%
2023/07/28	31	41.95	12	42.32	42.50	19	7,484	0.25%
2023/07/27	5	42.45	6	42.30	42.10	-1	7,439	-0.01%
2023/07/26	22.3	42.19	4	42.60	41.80	18.3	7,416	0.25%
2023/07/25	9.2	42.80	23.1	42.95	42.85	-13.9	7,334	-0.19%
2023/07/24	7.1	40.94	8	41.34	41.50	-0.9	7,186	-0.01%
2023/07/21	13.1	41.82	5	41.65	41.70	8.1	7,097	0.11%
2023/07/20	9.1	42.15	9	41.94	42.05	0.1	7,057	0.00%
2023/07/19	41.4	42.53	10.4	42.89	42.25	31	6,992	0.44%
2023/07/18	41.5	43.89	36.3	44.43	43.40	5.2	6,899	0.08%
2023/07/17	41.2	44.58	46.9	44.54	43.85	-5.7	6,657	-0.09%
2023/07/14	105.6	43.01	124.4	43.86	45.25	-18.9	6,534	-0.29%	大買/大賣/
2023/07/13	71.9	44.68	115.4	44.88	43.60	-43.5	6,009	-0.72%	大賣/
2023/07/12	64.1	43.10	59.4	43.19	43.20	4.8	5,372	0.09%
2023/07/11	28.1	41.36	26.6	41.49	41.80	1.5	4,898	0.03%
2023/07/10	2.1	40.38	2	40.50	40.20	0.1	4,779	0.00%
2023/07/07	6	39.99	9	39.99	40.00	-3	4,765	-0.06%
2023/07/06	8.1	39.56	6	39.44	39.40	2.1	4,720	0.04%
2023/07/05	12.1	40.42	19	40.77	40.30	-6.9	4,691	-0.15%
2023/07/04	4	40.50	10.1	40.27	40.15	-6.1	4,653	-0.13%
2023/07/03	5	40.25	0	40.45	40.10	5	4,646	0.11%
2023/06/30	0	0.00	10	39.68	40.05	-10	4,634	-0.22%
2023/06/29	1	39.95	19	39.91	39.55	-18	4,634	-0.39%
2023/06/28	12	39.78	4	39.80	39.65	8	4,703	0.17%
2023/06/27	3.5	39.98	3	39.75	39.75	0.5	4,702	0.01%
2023/06/26	1	39.85	5	40.69	40.60	-4	4,712	-0.08%
2023/06/21	0	40.25	29	40.49	40.20	-29	4,721	-0.61%
2023/06/20	47.1	40.26	10	40.10	40.10	37.1	4,704	0.79%
2023/06/19	3.6	40.88	6	41.17	40.75	-2.4	4,676	-0.05%
2023/06/16	9	40.84	1	41.00	40.70	8	4,672	0.17%
2023/06/15	21	41.18	16	41.07	41.35	5	4,630	0.11%
2023/06/14	8.1	41.20	16	41.09	41.00	-7.9	4,588	-0.17%
2023/06/13	9	41.68	10	42.23	41.45	-1	4,573	-0.02%
2023/06/12	46	41.44	29	41.34	41.45	17	4,481	0.38%
2023/06/09	29	40.75	19	40.67	40.75	10	4,355	0.23%
2023/06/08	18	41.39	63	41.34	41.75	-45	4,263	-1.06%
2023/06/07	40	41.75	5.1	41.69	41.95	34.9	4,236	0.82%
2023/06/06	18	41.49	7.4	41.43	41.50	10.6	4,228	0.25%
2023/06/05	28	42.23	18.1	42.53	42.05	10	4,259	0.23%
2023/06/02	31.4	42.87	36	42.82	42.50	-4.6	4,197	-0.11%
2023/06/01	68	42.22	83.5	42.71	43.00	-15.5	3,960	-0.39%
2023/05/31	30.1	41.03	44.1	40.87	40.85	-14	3,515	-0.40%
2023/05/30	11	39.68	18	39.91	39.60	-7	3,170	-0.22%
2023/05/29	7	39.46	28	39.62	39.40	-21	3,186	-0.66%
2023/05/26	8	38.60	2	39.20	38.35	6	3,077	0.19%
2023/05/25	8	38.93	17	38.85	38.90	-9	3,052	-0.29%
2023/05/24	68	38.91	36.3	38.74	38.85	31.7	3,029	1.05%
2023/05/23	6	38.37	36	38.55	38.20	-30	2,914	-1.03%
2023/05/22	0.1	37.90	12	37.96	37.90	-12	2,848	-0.42%
2023/05/19	14	37.70	9	37.93	37.65	5	2,863	0.17%
2023/05/18	3.1	37.36	0.2	37.20	37.45	2.9	2,905	0.10%
2023/05/17	0	37.20	3	37.25	37.20	-3	2,974	-0.10%
2023/05/16	0	0.00	5	37.05	36.90	-5	2,974	-0.17%
2023/05/15	14	36.48	0	0.00	36.50	14	3,012	0.46%
2023/05/12	17	36.99	2	37.80	36.75	15	3,149	0.48%
2023/05/11	17	36.99	2	37.80	36.60	15	3,159	0.47%
2023/05/10	5	37.27	4	37.50	37.50	1	3,198	0.03%
2023/05/09	10	36.98	0	0.00	36.85	10	3,241	0.31%
2023/05/05	1	37.50	1	37.70	37.40	0	3,436	0.00%
2023/05/04	0.1	37.40	0	0.00	37.50	0.1	3,478	0.00%
2023/05/03	12	37.69	0	0.00	37.45	12	3,548	0.34%
2023/05/02	0	0.00	6	38.03	38.10	-6	3,654	-0.16%
2023/04/28	1	37.70	0	0.00	37.60	1	3,683	0.03%
2023/04/27	11	37.41	20.4	37.49	37.70	-9.4	3,673	-0.26%
2023/04/26	5	36.48	6	36.73	36.70	-1	3,608	-0.03%
2023/04/25	30	36.79	0	0.00	36.45	30	3,599	0.83%
2023/04/24	2	37.30	1	37.40	37.35	1	3,576	0.03%
2023/04/21	20.1	37.63	11	37.88	37.45	9	3,564	0.25%
2023/04/20	25	38.77	26	39.01	38.50	-1	3,500	-0.03%
2023/04/19	43	39.58	10	39.74	39.15	33	3,480	0.95%
2023/04/18	1	39.00	4	39.45	39.00	-3	3,314	-0.09%
2023/04/17	3	39.30	0	0.00	39.30	3	3,323	0.09%
2023/04/14	2	39.35	6	39.34	39.15	-4	3,351	-0.12%
2023/04/13	19.3	39.16	12	39.41	39.00	7.3	3,336	0.22%
2023/04/12	1	38.70	2	38.85	39.10	-1	3,290	-0.03%
2023/04/11	0	0.00	0.1	38.90	38.80	-0.1	3,303	0.00%
2023/04/10	6.1	38.70	6	38.70	38.65	0.1	3,331	0.00%
2023/04/07	1	39.35	0	39.05	39.00	1	3,330	0.03%
2023/04/06	0	39.40	0	0.00	39.25	0	3,325	0.00%
2023/03/31	3	39.18	1	39.05	39.25	2	3,322	0.06%
2023/03/30	3	38.90	0	0.00	38.90	3	3,334	0.09%
2023/03/29	3	38.92	2	38.95	39.20	1	3,353	0.03%
2023/03/28	0	38.35	2	38.63	38.35	-2	3,340	-0.06%
2023/03/27	15.1	39.42	6	38.87	38.80	9.1	3,371	0.27%
2023/03/24	0	0.00	4	38.74	39.05	-4	3,354	-0.12%
2023/03/23	1	38.20	1	38.05	38.05	0	3,342	0.00%
2023/03/22	3	38.40	1	38.55	38.35	2	3,383	0.06%
2023/03/21	1	38.30	2	38.15	38.20	-1	3,441	-0.03%
2023/03/20	1	37.90	12.4	37.95	37.80	-11.3	3,511	-0.32%
2023/03/17	2	37.73	0	0.00	37.70	2	3,604	0.06%
2023/03/16	12.3	37.50	6	37.46	37.10	6.3	3,852	0.16%
2023/03/15	0	0.00	3	38.03	37.60	-3	4,163	-0.07%
2023/03/14	4	37.39	0	0.00	37.55	4	4,477	0.09%
2023/03/13	2	37.85	2	38.05	37.90	0	5,480	0.00%
2023/03/10	1.2	38.65	1	38.80	38.50	0.2	5,921	0.00%
2023/03/09	6	39.89	8	39.91	39.45	-2	5,897	-0.03%
2023/03/08	14	40.36	8	40.43	40.40	6	5,843	0.10%
2023/03/07	3.2	39.97	11	40.09	39.75	-7.8	5,814	-0.13%
2023/03/06	0	39.50	4	39.76	39.65	-4	5,756	-0.07%
2023/03/03	10	39.40	19	39.11	39.05	-9	5,722	-0.16%
2023/03/02	7	39.25	0	0.00	38.95	7	5,697	0.12%
2023/03/01	6	39.44	9	39.59	39.55	-3	5,660	-0.05%
2023/02/24	0	0.00	10	38.58	38.50	-10	5,568	-0.18%
2023/02/23	0	39.03	5	39.00	38.95	-5	5,553	-0.09%
2023/02/22	4	38.65	5	38.50	38.45	-1	5,540	-0.02%
2023/02/21	14	39.63	18	39.45	39.20	-4	5,517	-0.07%
2023/02/20	17	39.70	4	39.69	39.65	13	5,496	0.24%
2023/02/17	0	0.00	11	39.34	39.45	-11	5,457	-0.20%
2023/02/16	1.3	39.65	8	39.65	39.65	-6.7	5,467	-0.12%
2023/02/15	6	39.35	8.1	39.27	39.20	-2.1	5,399	-0.04%
2023/02/14	0.2	38.80	1	38.75	38.70	-0.8	5,318	-0.02%
2023/02/13	10.1	38.63	2	38.75	38.60	8.1	5,329	0.15%
2023/02/10	18	39.39	4.3	39.45	39.15	13.7	5,303	0.26%
2023/02/09	0	39.10	0	0.00	38.55	0	5,172	0.00%
2023/02/08	1	38.50	0	0.00	38.90	1	5,155	0.02%
2023/02/07	4	39.34	2	39.18	39.15	2	5,094	0.04%
2023/02/06	7	39.73	6.1	39.78	39.85	0.9	5,039	0.02%
2023/02/03	6	38.70	0	0.00	38.60	6	4,859	0.12%
2023/02/02	2	39.30	6	39.16	39.15	-4	4,833	-0.08%
2023/02/01	0	0.00	13.4	38.96	39.05	-13.4	4,801	-0.28%
2023/01/31	9	38.22	13	38.32	38.55	-4	4,738	-0.08%
2023/01/30	13	37.05	6	37.07	36.85	7	4,642	0.15%
2023/01/17	0	36.15	0	0.00	36.00	0	4,697	0.00%
2023/01/16	2.2	36.07	0	0.00	36.05	2.2	4,730	0.05%
2023/01/13	0	0.00	1	36.45	36.05	-1	4,727	-0.02%
2023/01/12	0.1	36.85	0	0.00	36.50	0.1	4,740	0.00%
2023/01/11	0	0.00	1	37.35	37.15	-1	4,742	-0.02%
2023/01/09	15	37.63	11	37.90	37.45	4	4,774	0.08%
2023/01/06	1	38.25	6	38.61	38.80	-5	4,721	-0.11%
2023/01/05	12	38.44	0	0.00	38.05	12	4,724	0.25%
2023/01/04	33	38.59	37	38.73	38.75	-4	4,697	-0.09%
2023/01/03	0	0.00	2	37.53	38.10	-2	4,656	-0.04%
2022/12/29	1	36.75	7	36.70	37.30	-6	4,668	-0.13%
2022/12/28	5	37.70	0	0.00	37.45	5	4,667	0.11%
2022/12/27	2	38.55	1	38.70	38.65	1	4,639	0.02%
2022/12/26	0	0.00	1	38.15	37.95	-1	4,620	-0.02%
2022/12/23	0	37.85	4	37.75	37.65	-4	4,629	-0.09%
2022/12/22	0	0.00	15	38.38	38.30	-15	4,640	-0.32%
2022/12/21	14.1	38.00	3	38.35	37.95	11.1	4,630	0.24%
2022/12/20	5.2	38.39	1	38.50	37.55	4.2	4,598	0.09%
2022/12/19	0.2	38.60	0.2	38.88	38.40	0	4,550	0.00%
2022/12/16	1.1	38.01	6.1	38.09	38.05	-5	4,502	-0.11%
2022/12/14	0.1	38.65	0.1	38.72	38.70	0	4,441	0.00%
2022/12/13	12.2	38.69	23	38.65	38.30	-10.9	4,379	-0.25%
2022/12/12	7	39.24	9.2	39.26	39.50	-2.2	4,315	-0.05%
2022/12/09	7.1	38.81	7	38.98	38.75	0.1	4,220	0.00%
2022/12/08	20	39.43	9.6	39.53	39.15	10.4	4,114	0.25%
2022/12/07	68.2	39.26	48.1	39.05	38.50	20	3,854	0.52%
2022/12/06	27.5	41.04	36.3	40.97	40.75	-8.8	3,507	-0.25%
2022/12/05	134.4	41.01	130	41.08	41.15	4.4	3,187	0.14%	大買/大賣/
2022/12/02	46	38.87	72	38.77	39.75	-26	2,169	-1.20%
2022/12/01	16	36.00	11	35.90	36.15	5	1,683	0.30%
2022/11/30	0	0.00	1	35.85	35.65	-1	1,669	-0.06%
2022/11/29	11	35.28	4	35.33	35.65	7	1,686	0.41%
2022/11/28	0	0.00	6	34.30	34.40	-6	1,634	-0.37%
2022/11/23	6	33.88	6	34.10	33.95	0	1,690	0.00%
2022/11/21	0	0.00	5	34.15	34.10	-5	1,727	-0.29%
2022/11/17	1	34.30	5	34.46	34.50	-4	1,721	-0.23%
2022/11/16	0	34.20	0	0.00	33.90	0	1,701	0.00%
2022/11/15	18	34.12	16	34.15	34.30	2	1,691	0.12%
2022/11/14	1	34.05	6	34.08	34.20	-5	1,694	-0.30%
2022/11/10	0	0.00	5	33.15	33.10	-5	1,715	-0.29%
2022/11/09	0	0.00	1	33.55	33.30	-1	1,724	-0.06%
2022/11/08	0	0.00	3	33.00	32.75	-3	1,710	-0.18%
2022/11/07	0	0.00	8	32.69	32.60	-8	1,708	-0.47%
2022/11/02	2	32.15	2	32.15	32.10	0	1,732	0.00%
2022/11/01	4.3	32.05	0	0.00	31.90	4.3	1,731	0.25%
2022/10/31	0	0.00	6	32.04	31.85	-6	1,731	-0.35%
2022/10/28	5	31.55	0	0.00	31.50	5	1,731	0.29%
2022/10/27	10	32.75	0	0.00	32.70	10	1,721	0.58%
2022/10/26	3	32.27	3	32.43	32.15	0	1,720	0.00%
2022/10/25	13	33.03	32	32.74	32.65	-19	1,701	-1.12%
2022/10/24	39	32.38	28	32.71	32.15	11	1,617	0.68%
2022/10/21	0	0.00	5	31.60	31.35	-5	1,585	-0.32%
2022/10/20	28	31.17	5	31.30	31.40	23	1,588	1.45%
2022/10/19	8	32.61	7	32.56	32.25	1	1,571	0.06%
2022/10/18	2	33.50	3	33.27	33.10	-1	1,563	-0.06%
2022/10/17	8	33.24	7	33.57	33.95	1	1,550	0.06%
2022/10/14	0	0.00	5	32.80	33.50	-5	1,552	-0.32%
2022/10/13	8	32.27	6	31.92	31.60	2	1,544	0.13%
2022/10/12	5	33.10	6	33.34	33.10	-1	1,523	-0.07%
2022/10/07	0	34.35	0	0.00	34.40	0	1,544	0.00%
2022/10/06	1	34.10	1	34.20	34.25	0	1,565	0.00%
2022/10/05	0	0.00	3	33.95	33.65	-3	1,581	-0.19%
2022/10/04	0	0.00	4	32.78	32.95	-4	1,629	-0.25%
2022/09/30	6	31.28	4	31.54	32.80	2	1,648	0.12%
2022/09/29	2	32.15	0	0.00	32.15	2	1,648	0.12%
2022/09/28	2.2	31.13	0	0.00	30.20	2.2	1,632	0.14%
2022/09/27	2	31.60	0	0.00	32.00	2	1,635	0.12%
2022/09/26	0.1	32.29	0	0.00	31.60	0.1	1,652	0.01%
2022/09/23	1	33.85	2	33.65	33.60	-1	1,689	-0.06%
2022/09/22	0	0.00	1	34.05	34.05	-1	1,720	-0.06%
2022/09/21	1	34.10	0	0.00	33.90	1	1,735	0.06%
2022/09/20	0	33.95	0	0.00	33.95	0	1,753	0.00%
2022/09/19	1.2	34.01	0	0.00	33.75	1.2	1,810	0.07%
2022/09/15	0.1	34.95	0	0.00	34.55	0.1	1,873	0.01%
2022/09/13	3	35.05	0	0.00	35.00	3	1,959	0.15%
2022/09/12	0	0.00	1	35.15	35.05	-1	2,033	-0.05%
2022/09/08	0	34.00	0	0.00	34.15	0	2,079	0.00%
2022/09/07	3.1	33.83	2	33.98	33.65	1.1	2,297	0.05%
2022/09/06	7	34.79	7	35.24	34.45	0	2,343	0.00%
2022/09/05	4	35.38	0	0.00	35.20	4	2,363	0.17%
2022/09/01	6	35.21	3	35.55	34.90	3	2,349	0.13%
2022/08/31	0	34.35	0	0.00	34.60	0	2,375	0.00%
2022/08/30	0.2	34.50	0	0.00	34.45	0.2	2,478	0.01%
2022/08/29	1.2	35.05	0	0.00	35.15	1.2	2,510	0.05%
2022/08/26	0	0.00	5	36.20	36.15	-5	2,531	-0.20%
2022/08/25	0	0.00	3	35.77	35.75	-3	2,633	-0.11%
2022/08/24	0.1	35.80	0	0.00	35.35	0.1	2,829	0.00%
2022/08/23	0	0.00	8.1	35.25	35.60	-8.1	3,047	-0.26%
2022/08/22	8	35.45	3	35.57	35.45	5	3,241	0.15%
2022/08/19	5	36.05	6	36.08	35.90	-1	3,442	-0.03%
2022/08/18	1	35.72	3	35.88	36.15	-2	3,844	-0.05%
2022/08/17	4	36.31	2.1	36.71	36.30	1.9	4,194	0.05%
2022/08/16	1.1	36.10	4	36.20	36.15	-3	4,166	-0.07%
2022/08/12	2	35.68	0	0.00	35.80	2	4,232	0.05%
2022/08/10	0	35.10	8	35.13	35.10	-8	4,239	-0.19%
2022/08/09	2	34.50	2	34.75	34.65	0	4,233	0.00%
2022/08/08	2	34.65	1	34.30	34.65	1	4,242	0.02%
2022/08/05	1.1	34.60	0	0.00	34.75	1.1	4,300	0.02%
2022/08/04	2	33.70	0	0.00	33.90	2	4,327	0.05%
2022/08/03	0	34.00	5	34.15	33.90	-5	4,330	-0.12%
2022/08/02	5.1	34.60	9	34.58	34.35	-3.9	4,336	-0.09%
2022/08/01	0.2	35.43	2	35.40	35.40	-1.8	4,336	-0.04%
2022/07/29	0	0.00	1	35.30	35.30	-1	4,344	-0.02%
2022/07/28	3	34.90	0	0.00	34.85	3	4,361	0.07%
2022/07/27	0	0.00	3	35.00	35.30	-3	4,429	-0.07%
2022/07/26	2	34.83	1	34.65	34.65	1	4,425	0.02%
2022/07/25	1	35.20	7	35.35	35.35	-6	4,432	-0.14%
2022/07/22	1	35.20	0	0.00	34.90	1	4,431	0.02%
2022/07/21	0	0.00	2	35.00	35.00	-2	4,467	-0.05%
2022/07/20	0	0.00	15	34.55	34.45	-15	4,489	-0.33%
2022/07/18	0	0.00	12	34.00	34.05	-12	4,521	-0.27%
2022/07/15	0	0.00	3	33.85	33.80	-3	4,532	-0.07%
2022/07/14	1	33.35	2	33.35	33.45	-1	4,564	-0.02%
2022/07/13	6	32.49	6	32.58	32.55	0	4,543	0.00%
2022/07/12	23	31.95	5	30.90	30.80	18	4,515	0.40%
2022/07/11	6	33.82	5	33.82	33.70	1	4,459	0.02%
2022/07/08	5	34.00	0	0.00	34.00	5	4,545	0.11%
2022/07/07	0	0.00	6	33.54	33.75	-6	4,545	-0.13%
2022/07/06	10	34.23	0	0.00	33.05	10	4,568	0.22%
2022/07/05	0.1	33.60	1	34.35	34.30	-1	4,623	-0.02%
2022/07/04	3.1	33.98	3	34.60	33.75	0.1	4,639	0.00%
2022/07/01	15.1	35.69	6	36.20	34.65	9.1	4,744	0.19%
2022/06/30	7	37.28	2	37.55	37.20	5	4,780	0.10%
2022/06/28	2	38.18	4	38.14	38.20	-2	5,380	-0.04%
2022/06/27	3	38.35	1	38.55	38.70	2	5,913	0.03%
2022/06/24	1	38.20	0	0.00	37.80	1	5,904	0.02%
2022/06/23	4	36.74	4	36.96	36.95	0	5,864	0.00%
2022/06/22	2	37.15	1	37.05	36.95	1	5,842	0.02%
2022/06/21	1	38.10	8	37.77	38.15	-7	5,820	-0.12%
2022/06/20	4	37.85	5	36.76	36.60	-1	5,786	-0.02%
2022/06/17	4	38.21	5	38.28	38.45	-1	5,710	-0.02%
2022/06/16	31	39.62	45	39.73	38.40	-14	5,652	-0.25%
2022/06/15	7	39.41	3	39.12	39.00	4	5,442	0.07%
2022/06/14	7	38.78	2	39.13	39.35	5	5,403	0.09%
2022/06/13	1	38.80	22	38.56	38.70	-21	5,398	-0.39%
2022/06/10	6	39.13	4	39.23	39.15	2	5,382	0.04%
2022/06/09	5	39.56	9.1	39.65	39.60	-4	5,343	-0.08%
2022/06/08	7	39.34	3	39.43	39.10	4	5,262	0.08%
2022/06/07	2	38.60	5.1	38.71	38.80	-3.1	5,177	-0.06%
2022/06/06	1	38.70	12	38.61	38.60	-11	5,165	-0.21%
2022/06/02	11	39.48	5	39.35	39.00	6	5,185	0.11%
2022/06/01	23.1	39.44	23	39.55	39.30	0.1	5,207	0.00%
2022/05/31	15	39.21	21.1	39.10	38.85	-6.1	5,024	-0.12%
2022/05/30	6	38.58	11	38.79	38.65	-5	4,828	-0.10%
2022/05/27	7	38.29	10	38.48	38.70	-3	4,657	-0.06%
2022/05/26	40	38.20	30	38.20	38.00	10	4,506	0.22%
2022/05/25	38	37.49	35.1	37.57	37.95	2.9	4,107	0.07%
2022/05/24	0	0.00	5	35.60	35.55	-5	3,777	-0.13%
2022/05/23	7	35.94	11	35.68	35.50	-4	3,754	-0.11%
2022/05/20	12	35.18	1	35.35	35.05	11	3,742	0.29%
2022/05/18	1	34.90	0	0.00	35.00	1	3,771	0.03%
2022/05/17	0	34.35	0	0.00	34.35	0	3,804	0.00%
2022/05/16	1.1	34.02	3	34.63	34.00	-1.9	3,808	-0.05%
2022/05/13	3.2	34.66	10	34.78	34.35	-6.8	3,800	-0.18%
2022/05/12	5	34.37	3	33.56	33.60	2	3,751	0.05%
2022/05/11	1	33.95	2	34.00	33.90	-1	3,729	-0.03%
2022/05/10	0.1	34.30	0	0.00	34.50	0.1	3,738	0.00%
2022/05/09	25	34.29	5	34.16	33.95	20	3,744	0.53%
2022/05/06	0	0.00	1	34.50	34.85	-1	3,766	-0.03%
2022/05/05	17	35.38	0	0.00	35.25	17	3,766	0.45%
2022/05/04	10	35.22	4	35.15	35.00	6	3,750	0.16%
2022/05/03	2	33.60	0	0.00	33.65	2	3,689	0.05%
2022/04/29	0	0.00	1	33.40	33.30	-1	3,703	-0.03%
2022/04/28	1	33.50	4	33.38	33.30	-3	3,701	-0.08%
2022/04/27	1.1	33.01	11	33.46	33.25	-9.9	3,698	-0.27%
2022/04/26	5	35.00	3	35.43	35.05	2	3,657	0.05%
2022/04/25	8.1	35.70	5	36.02	35.65	3.1	3,623	0.09%
2022/04/21	3.1	37.74	2	37.85	37.30	1.1	3,602	0.03%
2022/04/20	2	37.55	1	37.65	37.40	1	3,588	0.03%
2022/04/19	0	0.00	4	36.85	36.80	-4	3,573	-0.11%
2022/04/18	1	36.75	4	36.80	36.75	-3	3,607	-0.08%
2022/04/14	13	37.57	2	37.78	37.85	11	3,676	0.30%
2022/04/13	0.1	36.90	1	37.00	37.20	-0.9	3,654	-0.02%
2022/04/12	4	36.29	1	36.35	36.30	3	3,976	0.08%
2022/04/11	6	37.47	25	37.00	36.85	-19	3,952	-0.48%
2022/04/08	7	38.24	6	38.26	38.25	1	3,892	0.03%
2022/04/07	10.1	38.81	9	38.95	38.20	1.1	3,865	0.03%
2022/04/06	13	38.76	12.2	39.01	39.00	0.8	3,750	0.02%
2022/04/01	12	39.56	9	39.67	39.70	3	3,722	0.08%
2022/03/31	50	40.72	86.4	40.53	40.15	-36.3	3,671	-0.99%
2022/03/30	85.3	39.72	59.2	39.95	40.50	26.1	3,133	0.83%
2022/03/29	0	0.00	3	37.82	37.70	-3	2,613	-0.11%
2022/03/28	1	36.90	0	0.00	37.20	1	2,671	0.04%
2022/03/24	6	37.70	0	0.00	37.60	6	2,710	0.22%
2022/03/23	0	0.00	4	37.58	37.35	-4	2,717	-0.15%
2022/03/22	1	37.25	5	37.15	37.30	-4	2,816	-0.14%
2022/03/21	1.1	37.34	4	37.38	37.15	-2.9	2,887	-0.10%
2022/03/18	5.1	36.75	1	36.95	37.35	4.1	2,982	0.14%
2022/03/17	0	0.00	1	36.40	36.65	-1	3,058	-0.03%
2022/03/16	2	35.33	2	35.45	35.60	0	3,061	0.00%
2022/03/15	2	36.15	2	36.15	36.10	0	3,029	0.00%
2022/03/14	0.1	37.30	1	37.10	37.05	-1	3,093	-0.03%
2022/03/11	0	0.00	2	37.05	37.05	-2	3,105	-0.06%
2022/03/10	3	37.42	1	37.40	37.30	2	3,121	0.06%
2022/03/09	4.1	37.00	4	37.13	37.05	0	3,113	0.00%
2022/03/08	4	36.88	2	37.90	36.75	2	3,135	0.06%
2022/03/07	8.1	38.34	6	38.37	37.25	2.1	3,097	0.07%
2022/03/04	5	38.04	0	0.00	38.25	5	2,993	0.17%
2022/03/03	0	0.00	1.1	38.41	38.45	-1.1	3,032	-0.04%
2022/03/02	17	38.39	0	0.00	38.60	17	3,118	0.55%
2022/03/01	4.1	38.37	7.1	38.17	38.55	-3	3,147	-0.10%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	9	37.38	3	36.85	36.80	6	3,208	0.19%
2022/02/23	4	38.01	4	38.25	38.05	0	3,220	0.00%
2022/02/22	19	38.64	19	38.26	37.95	0	3,336	0.00%
2022/02/21	0	0.00	8	38.45	38.65	-8	3,411	-0.23%
2022/02/18	4	38.44	1	38.70	38.50	3	3,526	0.09%
2022/02/17	0	0.00	13	38.64	38.35	-13	3,549	-0.37%
2022/02/16	3	37.95	1	37.80	37.75	2	3,559	0.06%
2022/02/15	0.1	37.65	0	0.00	37.40	0.1	3,620	0.00%
2022/02/14	3	37.42	3	37.45	37.45	0	3,699	0.00%
2022/02/11	6	37.93	8	38.07	38.05	-2	3,756	-0.05%
2022/02/10	1.1	38.20	4	38.34	38.10	-2.9	3,856	-0.08%
2022/02/09	1	38.20	18	38.24	38.40	-17	3,947	-0.43%
2022/02/08	1	37.85	2	37.90	38.15	-1	4,042	-0.02%
2022/02/07	0	36.89	0	0.00	37.20	0	4,132	0.00%
2022/01/26	1	36.65	0	0.00	36.55	1	4,254	0.02%
2022/01/25	3	36.98	0	0.00	36.85	3	4,851	0.06%
2022/01/24	5	37.24	0	0.00	37.25	5	5,058	0.10%
2022/01/20	1	37.40	2	37.53	37.20	-1	5,376	-0.02%
2022/01/19	1.1	37.29	0	0.00	37.10	1.1	5,477	0.02%
2022/01/18	3.1	37.75	4	37.80	37.45	-0.9	5,633	-0.02%
2022/01/14	3.1	36.94	4	37.05	37.20	-0.9	6,094	-0.01%
2022/01/13	0.2	37.60	0	0.00	37.60	0.2	6,259	0.00%
2022/01/12	9.2	37.33	3	37.75	37.35	6.2	6,468	0.10%
2022/01/11	4.2	37.77	1	37.90	37.70	3.2	6,738	0.05%
2022/01/10	2	38.20	0	0.00	38.20	2	7,299	0.03%
2022/01/07	23.2	38.69	23	38.30	38.25	0.2	8,094	0.00%
2022/01/06	30	39.36	16	39.33	39.15	14	8,194	0.17%
2022/01/05	31.1	40.23	39.1	40.67	39.80	-8	8,476	-0.09%
2022/01/04	2.1	39.15	2	39.15	39.05	0.1	8,757	0.00%
2022/01/03	7.2	39.21	0	0.00	39.15	7.2	9,369	0.08%
2021/12/30	1	39.25	29	39.15	39.40	-28	9,568	-0.29%
2021/12/29	12.1	39.16	3	39.47	39.15	9.1	9,840	0.09%
2021/12/28	12	39.65	13.2	39.94	39.25	-1.1	10,064	-0.01%
2021/12/27	2	39.90	17	39.75	39.70	-15	10,142	-0.15%
2021/12/24	1	39.60	1	39.60	39.45	0	10,462	0.00%
2021/12/23	14	39.60	5	39.75	39.45	9	10,550	0.09%
2021/12/22	59	39.71	50	39.81	39.75	9	10,615	0.08%
2021/12/21	5	39.40	22	39.33	39.25	-17	10,540	-0.16%
2021/12/20	14	38.80	1.2	38.72	38.60	12.8	10,565	0.12%
2021/12/17	21	39.07	0	0.00	39.00	21	10,675	0.20%
2021/12/16	8	39.71	24	40.03	39.50	-16	10,696	-0.15%
2021/12/15	5	39.22	13	39.18	39.15	-8	10,648	-0.08%
2021/12/14	32	38.80	19	39.71	38.60	13	10,645	0.12%
2021/12/13	2	39.68	31	39.64	39.60	-29	10,673	-0.27%
2021/12/10	3.1	38.85	5	38.89	38.95	-1.9	11,128	-0.02%
2021/12/09	4	38.88	1	38.95	38.75	3	11,123	0.03%
2021/12/08	13.1	39.26	9	39.46	38.95	4.1	11,132	0.04%
2021/12/07	0.1	38.55	0	0.00	38.55	0.1	11,065	0.00%
2021/12/06	2	38.15	5	38.55	38.55	-3	11,061	-0.03%
2021/12/03	0	0.00	1	38.10	38.00	-1	11,086	-0.01%
2021/12/02	14.1	38.08	0	0.00	37.85	14.1	11,114	0.13%
2021/12/01	0.1	38.30	3	38.55	38.55	-3	11,134	-0.03%
2021/11/30	1	38.55	0	0.00	38.55	1	11,173	0.01%
2021/11/29	4	37.94	2	37.65	38.15	2	11,193	0.02%
2021/11/26	11	37.89	0	0.00	37.80	11	11,171	0.10%
2021/11/25	23	38.87	7	39.11	38.80	16	11,109	0.14%
2021/11/24	14	39.22	0	0.00	39.25	14	11,078	0.13%
2021/11/23	14.2	39.44	16	39.29	39.15	-1.8	11,090	-0.02%
2021/11/22	1.1	40.15	0	0.00	40.10	1.1	11,177	0.01%
2021/11/19	10	40.30	24	40.70	40.25	-14	11,227	-0.12%
2021/11/18	23.1	40.32	20.1	40.90	40.20	3.1	11,365	0.03%
2021/11/17	6.1	40.34	28	40.54	40.70	-22	11,309	-0.19%
2021/11/16	3	39.95	3	40.10	39.75	0	11,272	0.00%
2021/11/15	2	40.15	1	40.20	39.80	1	11,328	0.01%
2021/11/12	13	39.67	3	39.90	39.65	10	11,367	0.09%
2021/11/11	7	39.87	5	40.45	39.85	2	11,401	0.02%
2021/11/10	7.1	40.00	1	40.40	40.35	6.1	11,457	0.05%
2021/11/09	4	39.83	11	39.90	39.80	-7	11,493	-0.06%
2021/11/08	20	39.87	13	39.93	39.95	7	11,436	0.06%
2021/11/05	7	40.31	14	40.37	40.40	-7	11,479	-0.06%
2021/11/04	24.1	40.92	5	41.37	40.75	19.1	11,515	0.17%
2021/11/03	19	41.04	33	41.13	41.05	-14	11,569	-0.12%
2021/11/02	66.1	42.37	73.4	42.45	41.55	-7.3	11,862	-0.06%
2021/11/01	24	41.73	44	41.61	41.80	-20	11,494	-0.17%
2021/10/29	19	40.76	7	40.73	40.65	12	11,362	0.11%
2021/10/28	15	41.82	24	41.64	41.25	-9	11,302	-0.08%
2021/10/27	11	40.75	7	40.94	41.15	4	11,251	0.04%
2021/10/26	9	41.21	12	41.48	40.85	-3	11,383	-0.03%
2021/10/25	29	41.48	36	41.32	41.70	-7	11,788	-0.06%
2021/10/22	19	40.38	24	40.31	40.50	-5	12,071	-0.04%
2021/10/21	27.2	40.36	23.1	40.53	39.85	4.1	13,325	0.03%
2021/10/20	30.1	40.44	18.1	40.45	40.55	12	14,344	0.08%
2021/10/19	47.1	40.62	34	40.21	40.45	13.1	14,252	0.09%
2021/10/18	89.2	41.54	46.1	41.63	40.75	43.1	14,069	0.31%
2021/10/15	80.4	42.72	75	42.58	43.50	5.4	13,590	0.04%
2021/10/14	19	41.29	20	41.18	40.90	-1	12,925	-0.01%
2021/10/13	51	41.25	29	41.76	41.20	22	12,834	0.17%
2021/10/12	73.1	42.17	78.2	42.29	42.00	-5.1	12,618	-0.04%
2021/10/08	43.4	41.62	119	41.73	41.55	-75.6	12,205	-0.62%	大賣/
2021/10/07	8	39.89	14	39.79	40.20	-6	11,783	-0.05%
2021/10/06	18	39.37	19	39.42	39.00	-1	12,216	-0.01%
2021/10/05	17.1	37.57	18	38.26	38.95	-0.9	12,274	-0.01%
2021/10/04	4	37.88	9	38.15	37.55	-5	12,101	-0.04%
2021/10/01	42.1	39.09	36	38.82	37.35	6.1	12,085	0.05%
2021/09/30	6	39.23	8	38.90	39.15	-2	11,818	-0.02%
2021/09/29	3	38.60	11	38.41	38.30	-8	11,806	-0.07%
2021/09/28	0	0.00	1	38.35	38.45	-1	11,966	-0.01%
2021/09/27	4	38.81	7	38.99	38.80	-3	12,053	-0.03%
2021/09/24	4	38.85	6	38.86	38.80	-2	12,138	-0.02%
2021/09/23	4	37.74	4	37.64	37.55	0	12,138	0.00%
2021/09/22	4	37.43	1	37.85	37.70	3	12,222	0.02%
2021/09/17	7	38.29	10	38.24	38.50	-3	12,303	-0.02%
2021/09/16	14.1	38.28	11	38.23	38.15	3.1	12,526	0.02%
2021/09/15	83	39.35	64.1	39.63	38.75	18.9	12,618	0.15%
2021/09/14	0	0.00	3	37.05	37.00	-3	12,344	-0.02%
2021/09/13	2	37.55	3	37.22	37.15	-1	12,604	-0.01%
2021/09/10	1.1	37.47	0	0.00	37.65	1.1	13,271	0.01%
2021/09/09	1	37.30	0	0.00	37.40	1	14,029	0.01%
2021/09/08	22	37.03	7	37.41	36.95	15	14,364	0.10%
2021/09/07	1	37.40	3	37.43	37.50	-2	15,161	-0.01%
2021/09/06	3	38.18	2.3	38.24	37.80	0.8	15,178	0.00%
2021/09/03	2	38.75	4	38.70	38.95	-2	15,196	-0.01%
2021/09/02	5	39.07	11	39.16	38.75	-6	15,203	-0.04%
2021/09/01	1	39.50	0	0.00	39.80	1	15,211	0.01%
2021/08/30	2	39.43	5	39.29	39.20	-3	15,190	-0.02%
2021/08/27	3.1	39.92	4	39.94	39.70	-0.9	15,213	-0.01%
2021/08/26	15	40.68	12	40.66	40.10	3	15,247	0.02%
2021/08/25	4.2	39.76	3	39.92	39.95	1.2	15,198	0.01%
2021/08/24	12	40.03	31	39.90	40.00	-19	15,357	-0.12%
2021/08/23	8	38.55	5	38.46	38.65	3	15,288	0.02%
2021/08/20	7	37.43	9	37.62	37.20	-2	15,357	-0.01%
2021/08/19	3.1	37.93	5	37.70	37.60	-1.9	15,369	-0.01%
2021/08/18	29	37.39	16	37.14	37.90	13	15,514	0.08%
2021/08/17	19	37.73	12	38.60	36.85	7	15,995	0.04%
2021/08/16	4.1	38.98	23	38.61	38.80	-19	16,030	-0.12%
2021/08/13	5	39.57	20	39.80	39.10	-15	16,043	-0.09%
2021/08/12	4	40.05	2	39.93	40.00	2	16,023	0.01%
2021/08/11	26	40.13	29	40.06	39.95	-3	16,093	-0.02%
2021/08/10	3	40.65	9.5	40.80	41.05	-6.5	16,137	-0.04%
2021/08/09	68.1	41.63	34.5	41.18	41.00	33.6	16,169	0.21%
2021/08/06	107	43.13	63	42.61	42.60	44	16,205	0.27%	大買/
2021/08/05	31	42.68	37	42.77	42.55	-6	16,046	-0.04%
2021/08/04	2	41.75	1	41.85	41.75	1	16,134	0.01%
2021/08/03	8	41.84	4	41.99	41.75	4	16,221	0.02%
2021/08/02	15.1	42.37	17	42.11	42.05	-1.9	16,320	-0.01%
2021/07/30	79	42.65	65.1	42.62	41.80	13.9	16,486	0.08%
2021/07/29	107	42.93	100.6	42.96	43.20	6.4	16,387	0.04%	大買/
2021/07/28	112.5	41.58	91	41.62	43.20	21.5	16,075	0.13%	大買/
2021/07/27	271.6	43.58	189.7	43.68	41.95	81.9	15,747	0.52%	大買/大賣/
2021/07/26	87	42.98	152.7	43.36	44.90	-65.7	14,543	-0.45%	大賣/
2021/07/23	8.3	40.28	9	40.69	40.85	-0.8	13,487	-0.01%
2021/07/22	0	0.00	18	40.18	40.10	-18	13,497	-0.13%
2021/07/21	24.1	39.12	5	39.41	38.80	19.1	13,593	0.14%
2021/07/20	16	40.21	6	40.08	39.70	10	13,635	0.07%
2021/07/19	47	41.31	46	41.24	41.10	1	13,724	0.01%
2021/07/16	10	41.34	32	41.81	41.15	-22	13,980	-0.16%
2021/07/15	52.1	41.37	48	41.54	41.30	4.1	14,030	0.03%
2021/07/14	27	40.82	45	41.15	41.00	-18	13,998	-0.13%
2021/07/13	106.6	42.04	123	42.13	42.40	-16.4	13,944	-0.12%	大買/大賣/
2021/07/12	61	41.09	62	41.22	41.55	-1	13,471	-0.01%
2021/07/09	0	0.00	1	39.70	39.75	-1	13,296	-0.01%
2021/07/08	23	40.41	10.1	40.75	40.15	12.9	13,664	0.09%
2021/07/07	6	40.30	12	40.51	39.90	-6	13,814	-0.04%
2021/07/06	7.2	40.46	22.1	40.18	40.35	-14.9	13,998	-0.11%
2021/07/05	33.1	40.79	39	40.69	40.85	-6	14,179	-0.04%
2021/07/02	9	39.14	11	39.15	39.00	-2	14,258	-0.01%
2021/07/01	25	39.24	16	39.29	38.90	9	14,717	0.06%
2021/06/30	9	39.86	19	40.05	39.80	-10	14,947	-0.07%
2021/06/29	9	40.18	26	40.20	40.00	-17	15,146	-0.11%
2021/06/28	27	40.72	46	40.46	40.65	-19	15,411	-0.12%
2021/06/25	30.6	41.78	31	41.94	41.10	-0.4	15,733	0.00%
2021/06/24	26	41.53	6	41.78	41.60	20	15,794	0.13%
2021/06/23	60.8	41.08	77	40.52	41.50	-16.2	16,210	-0.10%
2021/06/22	70.6	40.28	80.2	40.13	39.75	-9.6	16,930	-0.06%
2021/06/21	137	42.17	101	42.05	40.60	36	17,444	0.21%	大買/大賣/
2021/06/18	81	41.84	133	41.92	42.40	-52	19,682	-0.26%	大賣/
2021/06/17	74	40.45	37	40.65	40.45	37	19,822	0.19%
2021/06/16	147.7	41.11	78.9	40.46	41.70	68.8	19,944	0.34%	大買/
2021/06/15	8	39.29	2.1	39.05	39.50	5.9	19,956	0.03%
2021/06/11	22	39.08	2	39.20	39.10	20	21,784	0.09%
2021/06/10	3	38.83	4	39.19	38.70	-1	22,092	0.00%
2021/06/09	3	38.45	10	38.94	38.40	-7	22,387	-0.03%
2021/06/08	2	38.50	4	38.70	38.50	-2	22,754	-0.01%
2021/06/07	7	38.25	7	38.45	38.25	0	23,070	0.00%
2021/06/04	1	38.95	8	39.24	38.80	-7	23,415	-0.03%
2021/06/03	18	39.09	25	39.24	39.50	-7	24,113	-0.03%
2021/06/02	22	39.51	6	39.18	39.00	16	24,974	0.06%
2021/06/01	6	40.08	15.1	40.41	40.05	-9.1	26,558	-0.03%
2021/05/31	14	39.89	25	40.18	39.55	-11	30,283	-0.04%
2021/05/28	8	39.06	8	39.49	39.15	0	31,522	0.00%
2021/05/27	8.1	38.19	8	38.59	38.35	0.1	32,185	0.00%
2021/05/26	16	39.14	16	39.51	38.70	0	32,744	0.00%
2021/05/25	46.1	39.67	44	39.76	40.35	2.1	34,165	0.01%
2021/05/24	25	37.73	8	37.88	38.40	17	34,125	0.05%
2021/05/21	4.1	37.01	22	37.18	37.50	-17.9	34,523	-0.05%
2021/05/20	4.1	35.98	0	0.00	35.65	4.1	35,758	0.01%
2021/05/19	11	36.43	7.5	36.44	36.65	3.5	36,047	0.01%
2021/05/18	11	35.19	23.1	35.46	36.15	-12.1	36,400	-0.03%
2021/05/17	9	33.17	31	33.24	32.90	-22	36,974	-0.06%
2021/05/14	19	37.32	21	36.43	36.55	-2	37,276	-0.01%
2021/05/13	16	35.15	43.1	36.68	36.95	-27.1	37,901	-0.07%
2021/05/12	43.6	35.18	35	34.73	35.00	8.6	38,391	0.02%
2021/05/11	13.4	37.23	22	37.31	37.00	-8.6	39,259	-0.02%
2021/05/10	26.3	40.17	11	39.63	39.20	15.2	40,198	0.04%
2021/05/07	23.1	40.43	31.2	40.78	41.60	-8.1	42,294	-0.02%
2021/05/06	31	38.23	40	38.56	38.80	-9	45,632	-0.02%
2021/05/05	28.4	38.79	13	38.43	37.90	15.4	47,684	0.03%
2021/05/04	9.3	37.26	19	36.92	37.15	-9.7	48,091	-0.02%
2021/05/03	13.6	39.23	31.3	38.96	38.75	-17.7	48,530	-0.04%
2021/04/29	19.6	40.73	10.6	40.94	40.65	9	49,690	0.02%
2021/04/28	11.5	41.37	6.3	41.22	41.20	5.2	51,336	0.01%
2021/04/27	10.1	42.51	13	42.57	41.90	-2.9	53,109	-0.01%
2021/04/26	4.1	41.51	8	41.51	41.75	-3.9	56,725	-0.01%
2021/04/23	11.1	41.11	16.2	41.41	41.45	-5.1	59,415	-0.01%
2021/04/22	44.6	42.37	31	42.44	41.30	13.6	62,156	0.02%
2021/04/21	47.3	43.58	21	43.46	43.35	26.3	63,268	0.04%
2021/04/20	28	44.13	24	44.10	44.10	4	63,665	0.01%
2021/04/19	38.1	43.52	31	44.20	43.45	7.1	64,663	0.01%
2021/04/16	33.1	44.24	35	44.33	44.35	-1.9	65,757	0.00%
2021/04/15	12.1	43.20	17	43.26	43.90	-4.9	66,367	-0.01%
2021/04/14	42.8	43.03	50	42.33	42.80	-7.2	67,922	-0.01%
2021/04/13	42.1	44.88	35	45.10	44.25	7.1	70,240	0.01%
2021/04/12	41	45.42	19	45.36	44.85	22	70,200	0.03%
2021/04/09	50	46.18	25	46.06	45.50	25	70,160	0.04%
2021/04/08	61	46.35	53	46.36	46.40	8	70,234	0.01%
2021/04/07	85.5	46.65	59.4	46.57	46.05	26.2	70,069	0.04%
2021/04/06	19.3	45.27	45	45.05	45.45	-25.8	69,964	-0.04%
2021/04/01	51.6	44.20	58.5	44.30	44.05	-6.9	70,394	-0.01%
2021/03/31	74.4	44.90	53.1	45.00	44.65	21.3	70,512	0.03%
2021/03/30	61.2	46.06	127	45.77	45.50	-65.9	70,251	-0.09%	大賣/
2021/03/29	47	45.36	60.1	45.42	45.50	-13.1	70,000	-0.02%
2021/03/26	162.7	45.86	93.2	45.50	45.00	69.5	70,007	0.10%	大買/
2021/03/25	211.9	46.85	254.4	46.88	46.20	-42.5	69,482	-0.06%	大買/大賣/
2021/03/24	204	46.57	193	46.46	46.20	11	68,668	0.02%	大買/大賣/
2021/03/23	561.2	48.17	567.2	48.21	46.70	-6	68,720	-0.01%	大買/大賣/
2021/03/22	108	45.72	139.7	45.56	45.75	-31.7	65,910	-0.05%	大買/大賣/
2021/03/19	94.1	44.14	99.1	44.10	44.20	-5	65,153	-0.01%
2021/03/18	254	44.76	221	44.68	44.00	33	64,809	0.05%	大買/大賣/
2021/03/17	264.3	44.57	260.8	44.36	43.85	3.5	64,008	0.01%	大買/大賣/
2021/03/16	72.2	42.82	62	42.59	42.30	10.2	62,231	0.02%
2021/03/15	50	41.89	53.3	42.38	42.40	-3.3	61,940	-0.01%
2021/03/12	71	42.11	64	42.12	42.00	7	61,716	0.01%
2021/03/11	24	41.64	35.1	41.63	41.55	-11.1	61,732	-0.02%
2021/03/10	105.5	41.10	115	41.35	41.00	-9.5	61,476	-0.02%	大買/大賣/
2021/03/09	91.5	40.71	109	40.92	40.80	-17.5	61,182	-0.03%	大賣/
2021/03/08	84.4	42.76	80	43.18	41.70	4.4	60,491	0.01%
2021/03/05	270.4	43.50	287.6	43.64	43.60	-17.2	59,605	-0.03%	大買/大賣/
2021/03/04	578.6	46.11	564.7	46.09	43.10	13.8	57,979	0.02%	大買/大賣/
2021/03/03	226	43.68	325.3	43.66	45.65	-99.3	54,040	-0.18%	大買/大賣/
2021/03/02	122	43.17	77	43.31	42.00	45	52,674	0.09%	大買/
2021/02/26	105	42.25	116	42.58	42.65	-11	51,966	-0.02%	大買/大賣/
2021/02/25	203.5	43.27	234	43.38	42.30	-30.5	51,485	-0.06%	大買/大賣/
2021/02/24	60.2	41.88	38	42.23	41.05	22.2	49,992	0.04%
2021/02/23	173.3	42.07	119	41.87	41.80	54.3	49,726	0.11%	大買/大賣/
2021/02/22	170.7	42.71	225.7	42.42	42.85	-54.9	50,376	-0.11%	大買/大賣/
2021/02/19	88.1	40.04	49	40.06	40.00	39.1	49,489	0.08%
2021/02/18	199.3	40.43	198	40.06	40.30	1.3	49,145	0.00%	大買/大賣/
2021/02/17	117.1	40.23	185	39.59	39.75	-67.9	48,701	-0.14%	大買/大賣/
2021/02/05	54.2	40.76	35.1	40.68	40.35	19.2	48,009	0.04%
2021/02/04	122	41.01	121	41.13	41.05	1	47,549	0.00%	大買/大賣/
2021/02/03	147	41.81	177.2	41.90	40.95	-30.2	46,729	-0.06%	大買/大賣/
2021/02/02	260.1	41.97	223	41.94	42.45	37.1	45,993	0.08%	大買/大賣/
2021/02/01	105	40.93	138	40.83	41.10	-33	44,803	-0.07%	大買/大賣/
2021/01/29	744.1	43.02	724.1	42.98	41.35	20	43,684	0.05%	大買/大賣/
2021/01/28	973.2	45.00	870.5	44.94	43.50	102.7	41,385	0.25%	大買/大賣/鉅額交易
2021/01/27	249.2	42.22	341.9	42.34	43.60	-92.7	37,744	-0.25%	大買/大賣/
2021/01/26	99.5	40.67	96.2	40.83	39.65	3.3	35,543	0.01%
2021/01/25	79.2	40.96	60	40.86	40.80	19.2	34,875	0.06%
2021/01/22	373.6	41.59	375.3	41.59	41.95	-1.7	34,193	0.00%	大買/大賣/
2021/01/21	314.3	41.60	246.2	41.55	40.95	68.1	32,814	0.21%	大買/大賣/
2021/01/20	380.6	41.02	400.9	41.50	39.70	-20.3	31,014	-0.07%	大買/大賣/
2021/01/19	872.5	44.46	756.2	43.89	42.75	116.3	29,102	0.40%	大買/大賣/鉅額交易
2021/01/18	672.8	42.35	620.1	42.70	44.00	52.7	25,275	0.21%	大買/大賣/
2021/01/15	235.1	38.93	225.1	39.25	40.00	10	22,430	0.04%	大買/大賣/
2021/01/14	137.1	35.39	243.1	35.75	36.40	-106	19,474	-0.54%	大買/大賣/鉅額交易
2021/01/13	61.2	33.41	39	33.27	33.10	22.2	18,165	0.12%
2021/01/12	137.1	34.04	53.1	33.62	33.15	84	17,832	0.47%	大買/
2021/01/11	64.1	34.49	91.1	34.97	35.50	-27	16,670	-0.16%
2021/01/08	111.2	32.56	86	32.71	32.30	25.2	15,417	0.16%	大買/
2021/01/07	294.8	34.17	214	34.32	33.85	80.8	14,632	0.55%	大買/大賣/
2021/01/06	275	33.82	285	33.36	34.10	-10	12,920	-0.08%	大買/大賣/
2021/01/05	7	31.00	7	31.00	31.00	0	10,164	0.00%
2021/01/04	2	28.13	5	28.12	28.20	-3	9,926	-0.03%
2020/12/31	149	25.65	161	25.79	25.65	-12	9,685	-0.12%	大買/大賣/
2020/12/30	61	25.17	55	24.94	24.85	6	9,325	0.06%
2020/12/29	56.5	25.46	61	25.66	25.40	-4.5	9,154	-0.05%
2020/12/28	107	25.31	74	25.80	26.25	33	8,685	0.38%	大買/
2020/12/25	47	23.72	34	23.55	24.20	13	7,880	0.16%
2020/12/24	2	22.88	20	22.93	22.90	-18	7,431	-0.24%
2020/12/23	23	23.01	8	23.03	23.05	15	7,301	0.21%
2020/12/22	36	23.13	29	22.95	22.25	7	7,113	0.10%
2020/12/21	11	22.44	10	22.45	22.50	1	6,785	0.01%
2020/12/18	16.5	22.46	14	22.43	22.55	2.5	6,676	0.04%
2020/12/17	52	23.11	68	23.09	22.90	-16	6,512	-0.25%
2020/12/16	17	21.95	8	22.18	21.85	9	5,673	0.16%
2020/12/15	8	22.03	11	21.82	21.45	-3	5,556	-0.05%
2020/12/14	0	0.00	7	21.46	21.60	-7	5,399	-0.13%
2020/12/11	3	20.88	23	20.79	20.80	-20	5,284	-0.38%
2020/12/10	1	21.40	0	0.00	21.10	1	5,229	0.02%
2020/12/09	12	21.48	4	21.55	21.40	8	5,128	0.16%
2020/12/08	0	0.00	13	21.76	21.80	-13	5,044	-0.26%
2020/12/07	13	22.01	35	21.80	22.40	-22	4,932	-0.45%
2020/12/04	8	21.08	10	21.19	21.05	-2	4,508	-0.04%
2020/12/03	9	20.98	18	20.97	20.75	-9	4,444	-0.20%
2020/12/02	22	21.04	40	21.10	21.05	-18	4,370	-0.41%
2020/12/01	6	20.83	1	21.15	21.00	5	4,341	0.12%
2020/11/30	3	21.02	8	21.15	21.20	-5	4,431	-0.11%
2020/11/27	0	0.00	3	20.75	20.80	-3	4,402	-0.07%
2020/11/25	15	20.92	7	20.71	20.60	8	4,428	0.18%
2020/11/24	16	21.17	55	21.06	20.90	-39	4,512	-0.86%
2020/11/23	267.2	21.65	233	21.58	21.70	34.2	4,370	0.78%	大買/大賣/
2020/11/20	242	21.42	229	21.51	21.60	13	4,213	0.31%	大買/大賣/
2020/11/19	138	21.09	177	21.60	21.40	-39	3,982	-0.98%	大買/大賣/
2020/11/18	52	18.96	24.1	19.48	20.05	27.9	2,799	1.00%
2020/11/17	0	18.10	100.2	18.20	18.25	-100.2	2,311	-4.34%
2020/11/16	101	18.10	12	18.30	18.10	89	2,345	3.79%	大買/
2020/11/13	116	18.12	104	18.15	18.15	12	2,365	0.51%	大買/大賣/
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/11	5	17.95	0	0.00	17.90	5	2,397	0.21%
2020/11/10	0	0.00	0.1	17.80	17.70	-0.1	2,409	0.00%
2020/11/06	0.1	17.35	2	17.35	17.35	-1.9	2,437	-0.08%
2020/11/04	0.1	17.50	0	0.00	17.40	0.1	2,458	0.00%
2020/11/03	0	17.15	0	0.00	17.30	0	2,458	0.00%
2020/11/02	5	17.05	0	0.00	17.10	5	2,476	0.20%
2020/10/30	1	17.15	10	17.35	17.15	-9	2,533	-0.36%
2020/10/27	0	0.00	3	17.75	17.75	-3	2,524	-0.12%
2020/10/26	0	0.00	1	17.95	17.85	-1	2,537	-0.04%
2020/10/23	0	17.85	0	0.00	17.90	0	2,535	0.00%
2020/10/22	1	17.85	2	17.90	17.65	-1	2,546	-0.04%
2020/10/21	18	18.18	0	0.00	18.05	18	2,542	0.71%
2020/10/20	3	18.05	6	18.15	18.15	-3	2,420	-0.12%
2020/10/15	0	0.00	1	17.35	17.25	-1	2,174	-0.05%
2020/10/14	2	17.30	0	0.00	17.30	2	2,179	0.09%
2020/09/29	0	0.00	1	17.20	17.10	-1	2,371	-0.04%
2020/09/25	2	16.85	0	0.00	16.70	2	2,460	0.08%
2020/09/24	1	17.45	0	0.00	17.05	1	2,516	0.04%
2020/09/22	1	17.75	0	0.00	17.80	1	2,590	0.04%
2020/09/21	1	18.00	0	0.00	18.05	1	2,589	0.04%
2020/09/11	6	18.13	5	18.00	18.05	1	2,692	0.04%
2020/09/10	4	18.20	1	18.40	18.20	3	2,686	0.11%
2020/09/09	6	18.07	0	0.00	18.30	6	2,660	0.23%
2020/09/07	17	18.31	20.1	18.42	18.10	-3.1	2,641	-0.12%
2020/09/04	1	18.20	0	0.00	18.10	1	2,645	0.04%
2020/09/03	12	18.43	1	18.60	18.30	11	2,625	0.42%
2020/09/02	0	0.00	5	18.01	18.50	-5	2,484	-0.20%
2020/08/31	10	17.81	0	0.00	17.70	10	2,404	0.42%
2020/08/28	2	18.85	22	18.97	18.85	-20	2,332	-0.86%
2020/08/26	0.2	18.80	1	18.85	18.80	-0.8	2,127	-0.04%
2020/08/25	0	0.00	1	18.80	18.85	-1	2,102	-0.05%
2020/08/21	10	18.20	0	0.00	18.20	10	2,065	0.48%
2020/08/20	1	17.90	0	0.00	17.95	1	2,062	0.05%
2020/08/19	0	0.00	6	18.54	18.50	-6	2,003	-0.30%
2020/08/18	5	18.90	0	0.00	18.80	5	1,955	0.26%
2020/08/17	1	19.20	1	18.90	19.20	0	1,919	0.00%
2020/08/14	0	0.00	2	18.60	18.60	-2	1,831	-0.11%
2020/08/11	1	18.30	0	0.00	18.20	1	1,766	0.06%
2020/08/07	0	0.00	1	18.25	18.30	-1	1,779	-0.06%
2020/08/05	1	18.40	0	0.00	18.25	1	1,784	0.06%
2020/08/03	0	0.00	1	18.00	17.80	-1	1,803	-0.06%
2020/07/29	0	0.00	10	17.80	17.75	-10	1,822	-0.55%
2020/07/28	1	17.90	0	0.00	17.85	1	1,831	0.05%
2020/07/27	1	17.80	0	0.00	17.65	1	1,842	0.05%
2020/07/22	1	18.45	2	18.45	18.45	-1	1,887	-0.05%
2020/07/21	0	0.00	1	18.45	18.40	-1	1,883	-0.05%
2020/07/17	1	18.20	0	0.00	18.20	1	1,888	0.05%
2020/07/10	10	18.37	2	18.75	18.35	8	1,985	0.40%
2020/07/09	1	18.70	0	0.00	18.85	1	1,959	0.05%
2020/07/08	0	0.00	1	19.00	19.05	-1	1,986	-0.05%
2020/07/06	50	19.10	0	0.00	19.10	50	1,964	2.55%
2020/07/03	2	19.05	0	0.00	18.85	2	1,958	0.10%
2020/07/01	3	18.75	11	18.75	18.65	-8	1,963	-0.41%
2020/06/30	10	18.20	0	0.00	18.15	10	1,954	0.51%
2020/06/24	0	0.00	130	18.28	18.45	-130	2,009	-6.47%	大賣/鉅額交易
2020/06/22	86	18.05	62	18.22	18.05	24	2,001	1.20%
2020/06/19	6	18.11	20	18.25	17.95	-14	2,034	-0.69%
2020/06/18	15	18.15	36	18.16	18.15	-21	2,028	-1.04%
2020/06/17	15	18.05	15	18.10	18.05	0	2,028	0.00%
2020/06/16	5	18.00	0	0.00	18.05	5	2,063	0.24%
2020/06/15	1	17.90	0	0.00	17.80	1	2,145	0.05%
2020/06/11	0	0.00	1	18.60	18.10	-1	2,204	-0.05%
2020/06/08	0	0.00	1	18.65	18.65	-1	2,291	-0.04%
2020/06/05	0	0.00	1	18.65	18.70	-1	2,286	-0.04%
2020/06/04	2	18.50	5	18.60	18.60	-3	2,296	-0.13%
2020/06/01	0	0.00	1	18.10	18.15	-1	2,304	-0.04%
2020/05/28	0	0.00	20	18.33	18.05	-20	2,305	-0.87%
2020/05/26	0	0.00	20	18.20	18.25	-20	2,325	-0.86%
2020/05/20	5	18.20	0	0.00	18.05	5	2,361	0.21%
2020/05/19	1	18.00	0	0.00	18.05	1	2,364	0.04%
2020/05/18	1	18.00	1	18.00	17.90	0	2,423	0.00%
2020/05/14	1	18.65	0	0.00	18.35	1	2,419	0.04%
2020/05/08	40	19.20	50	19.41	19.20	-10	2,408	-0.42%
2020/05/07	0	0.00	17	18.95	18.95	-17	2,356	-0.72%
2020/05/04	1	18.60	0	0.00	18.75	1	2,382	0.04%
2020/04/30	0	0.00	2	19.00	19.05	-2	2,378	-0.08%
2020/04/29	10	18.95	0	0.00	18.80	10	2,377	0.42%
2020/04/28	0	18.95	8	18.69	18.85	-8	2,375	-0.34%
2020/04/27	0	18.40	0	0.00	18.50	0	2,392	0.00%
2020/04/23	5	18.15	0	0.00	18.25	5	2,379	0.21%
2020/04/21	6	17.90	0	0.00	17.80	6	2,356	0.25%
2020/04/16	12	18.58	6	18.59	18.50	6	2,307	0.26%
2020/04/15	0	0.00	2	18.25	18.55	-2	2,253	-0.09%
2020/04/14	6	18.18	0	0.00	18.05	6	2,230	0.27%
2020/04/13	2	18.65	0	0.00	17.85	2	2,220	0.09%
2020/04/10	198	18.21	6	17.97	18.35	192	2,203	8.71%	大買/鉅額交易
2020/04/09	12	17.86	0	0.00	17.85	12	2,208	0.54%
2020/04/08	0	0.00	5	18.08	18.05	-5	2,179	-0.23%
2020/04/07	0	0.00	4	17.85	17.75	-4	2,136	-0.19%
2020/04/06	1	16.75	1	16.90	17.00	0	2,063	0.00%
2020/04/01	1	17.05	0	0.00	16.70	1	2,051	0.05%
2020/03/31	4	16.80	6	16.71	16.80	-2	1,970	-0.10%
2020/03/25	2	16.35	5	16.50	16.35	-3	1,883	-0.16%
2020/03/23	1	15.25	1	15.25	15.25	0	1,840	0.00%
2020/03/20	1	16.05	1	15.70	15.85	0	1,851	0.00%
2020/03/19	4	15.76	1	16.00	15.05	3	1,841	0.16%
2020/03/17	5	16.10	0	0.00	15.80	5	1,793	0.28%
2020/03/13	4	16.05	34	16.00	16.55	-30	1,757	-1.71%
2020/03/12	3	17.73	0	0.00	17.70	3	1,716	0.17%
2020/02/24	0	0.00	5	20.15	20.20	-5	2,000	-0.25%
2020/02/20	0	0.00	4	20.78	20.70	-4	2,072	-0.19%
2020/02/19	5	20.94	0	0.00	20.90	5	2,223	0.22%
2020/02/17	2	20.55	0	0.00	20.40	2	2,286	0.09%
2020/02/13	2	20.80	0	0.00	20.70	2	2,481	0.08%
2020/02/11	2	20.25	0	0.00	20.35	2	2,540	0.08%
2020/02/07	2	20.45	0	0.00	20.25	2	2,601	0.08%
2020/02/05	2	20.20	5	20.20	20.05	-3	2,696	-0.11%
2020/02/04	2	20.15	0	0.00	20.10	2	2,760	0.07%
2020/02/03	8	19.31	2	18.80	19.50	6	2,761	0.22%
2020/01/31	7	20.45	13	20.40	20.30	-6	2,746	-0.22%
2020/01/30	2	20.73	0	0.00	20.70	2	2,738	0.07%
2020/01/20	0	0.00	7	22.95	22.95	-7	2,704	-0.26%
2020/01/17	2	22.85	10	22.90	22.95	-8	2,749	-0.29%
2020/01/16	0	0.00	2	22.75	22.80	-2	2,755	-0.07%
2020/01/14	2	22.95	0	0.00	22.95	2	2,905	0.07%
2020/01/10	0	0.00	1	22.55	22.50	-1	2,918	-0.03%
2020/01/07	0	0.00	2	22.45	22.50	-2	2,923	-0.07%
2020/01/06	0	0.00	3	22.67	22.70	-3	2,926	-0.10%
2020/01/03	3	23.48	0	0.00	23.10	3	2,929	0.10%
2020/01/02	3	23.45	0	23.40	23.45	3	2,923	0.10%
2019/12/30	10	23.45	0	0.00	23.40	10	2,953	0.34%
2019/12/25	0	0.00	1	23.65	23.50	-1	3,025	-0.03%
2019/12/24	1	23.40	3	23.40	23.25	-2	3,091	-0.06%
2019/12/23	2	23.40	0	0.00	23.35	2	3,175	0.06%
2019/12/20	20	23.65	0	0.00	23.65	20	3,177	0.63%
2019/12/19	1	23.70	5	23.65	23.65	-4	3,223	-0.12%
2019/12/17	1	23.60	0	0.00	23.60	1	3,264	0.03%
2019/12/16	5	23.55	0	0.00	23.55	5	3,443	0.15%
2019/12/13	1	23.75	3	23.78	23.55	-2	3,565	-0.06%
2019/12/11	5	24.20	20	24.50	24.20	-15	3,572	-0.42%
2019/12/10	1	24.50	12	24.49	24.45	-11	3,597	-0.31%
2019/12/09	1	24.45	15	24.65	24.70	-14	3,600	-0.39%
2019/12/05	5	24.94	0	0.00	24.85	5	3,649	0.14%
2019/12/03	0	0.00	1	24.40	24.80	-1	3,854	-0.03%
2019/12/02	3	24.10	2	24.25	24.15	1	3,872	0.03%
2019/11/28	1	25.20	5	24.90	25.00	-4	3,891	-0.10%
2019/11/27	7	25.01	11	25.07	24.95	-4	3,928	-0.10%
2019/11/26	0	0.00	2	24.85	25.00	-2	3,940	-0.05%
2019/11/25	46	24.91	1	24.95	24.65	45	3,928	1.15%
2019/11/22	2	24.50	10	24.73	24.80	-8	3,885	-0.21%
2019/11/20	2	24.38	0	0.00	24.30	2	3,871	0.05%
2019/11/19	3	24.45	2	24.73	24.65	1	3,856	0.03%
2019/11/18	52	24.40	56	24.44	24.60	-4	3,807	-0.11%
2019/11/15	1	23.30	11	23.50	23.65	-10	3,654	-0.27%
2019/11/14	2	23.35	0	0.00	23.15	2	3,580	0.06%
2019/11/13	5	23.20	0	0.00	23.20	5	3,537	0.14%
2019/11/12	0	0.00	3	23.07	23.30	-3	3,463	-0.09%
2019/11/11	5	22.57	0	0.00	22.30	5	3,350	0.15%
2019/11/08	1	23.80	0	0.00	23.75	1	3,263	0.03%
2019/11/07	1	23.85	0	0.00	23.85	1	3,261	0.03%
2019/11/05	0	0.00	32	24.21	24.20	-32	3,210	-1.00%
2019/11/04	1	24.25	4	24.28	24.25	-3	3,182	-0.09%
2019/11/01	0	0.00	16	24.06	24.10	-16	3,133	-0.51%
2019/10/31	0	0.00	1	23.45	23.50	-1	3,090	-0.03%
2019/10/30	0	0.00	6	23.60	23.85	-6	3,098	-0.19%
2019/10/29	0	0.00	5	23.70	23.55	-5	3,156	-0.16%
2019/10/28	5	23.55	0	0.00	23.55	5	3,167	0.16%
2019/10/25	0	0.00	1	24.00	23.90	-1	3,170	-0.03%
2019/10/23	37	23.95	3	24.05	23.85	34	3,286	1.03%
2019/10/18	0	0.00	5	23.30	23.50	-5	3,246	-0.15%
2019/10/14	2	23.38	0	0.00	23.30	2	3,218	0.06%
2019/10/09	1	22.95	0	0.00	23.00	1	3,206	0.03%
2019/10/08	4	23.33	0	0.00	23.25	4	3,177	0.13%
2019/10/04	1	23.30	0	0.00	23.20	1	3,181	0.03%
2019/10/03	6	23.64	1	23.45	23.60	5	3,211	0.16%
2019/10/01	1	23.50	0	0.00	23.20	1	3,189	0.03%
2019/09/27	3	23.60	3	23.70	23.45	0	3,165	0.00%
2019/09/26	3	24.23	0	0.00	24.05	3	3,097	0.10%
2019/09/25	1	23.95	15	24.00	23.80	-14	3,035	-0.46%
2019/09/24	4	24.33	0	0.00	24.20	4	3,020	0.13%
2019/09/20	16	24.23	2	24.15	24.15	14	2,947	0.48%
2019/09/19	4	24.35	5	24.95	24.35	-1	2,908	-0.03%
2019/09/18	9	24.64	5	24.57	24.80	4	2,715	0.15%
2019/09/17	10	24.20	0	0.00	24.10	10	2,564	0.39%
2019/09/12	0	0.00	5	24.85	24.90	-5	2,541	-0.20%
2019/09/10	5	24.35	0	0.00	24.10	5	2,510	0.20%
2019/09/09	1	25.30	1	25.10	24.75	0	2,464	0.00%
2019/09/06	7	25.41	4	25.54	25.20	3	2,437	0.12%
2019/09/05	3	24.35	17	24.68	24.75	-14	2,261	-0.62%
2019/09/04	10	24.33	1	24.50	24.35	9	2,214	0.41%
2019/09/03	0	0.00	5	24.11	24.25	-5	2,236	-0.22%
2019/09/02	3	23.65	0	0.00	23.75	3	2,194	0.14%
2019/08/30	2	24.15	7	24.09	23.90	-5	2,181	-0.23%
2019/08/29	3	23.10	0	0.00	23.55	3	2,085	0.14%
2019/08/27	6	24.13	0	0.00	24.00	6	1,985	0.30%
2019/08/26	1	24.10	2	24.20	24.10	-1	1,972	-0.05%
2019/08/23	1	24.65	12	24.73	24.65	-11	1,958	-0.56%
2019/08/22	10	24.50	0	0.00	24.50	10	1,915	0.52%
2019/08/21	3	24.05	5	23.95	24.10	-2	1,909	-0.10%
2019/08/19	0	0.00	1	23.65	23.80	-1	1,916	-0.05%
2019/08/16	1	23.45	1	23.20	23.40	0	1,987	0.00%
2019/08/15	0	0.00	8	23.00	23.05	-8	2,010	-0.40%
2019/08/14	8	23.36	6	23.37	23.15	2	2,035	0.10%
2019/08/12	6	22.99	0	0.00	23.10	6	2,076	0.29%
2019/08/07	8	22.95	0	0.00	22.50	8	2,163	0.37%
2019/08/06	1	21.95	6	22.38	22.65	-5	2,228	-0.22%
2019/08/05	0	0.00	2	23.60	23.00	-2	2,266	-0.09%
2019/08/02	2	24.38	1	24.30	24.10	1	2,287	0.04%
2019/07/31	8	25.19	3	25.32	25.30	5	2,419	0.21%
2019/07/29	0	0.00	4	25.03	25.00	-4	2,452	-0.16%
2019/07/26	1	25.40	2	25.40	25.30	-1	2,471	-0.04%
2019/07/25	2	25.00	0	0.00	25.60	2	2,490	0.08%
2019/07/23	7	24.61	37	24.51	24.60	-30	2,576	-1.16%
2019/07/22	2	24.30	0	0.00	24.20	2	2,542	0.08%
2019/07/18	0	0.00	2	24.10	24.00	-2	2,638	-0.08%
2019/07/17	16	24.25	0	0.00	24.30	16	2,726	0.59%
2019/07/16	0	0.00	5	24.30	24.25	-5	2,791	-0.18%
2019/07/15	0	0.00	5	23.90	23.85	-5	2,869	-0.17%
2019/07/12	0	0.00	1	23.85	23.90	-1	3,260	-0.03%
2019/07/10	7	23.71	2	23.95	23.80	5	3,844	0.13%
2019/07/09	20	24.07	0	0.00	23.70	20	3,983	0.50%
2019/07/08	0	0.00	21	24.71	24.80	-21	4,000	-0.52%
2019/07/05	0	0.00	9	24.20	24.20	-9	4,111	-0.22%
2019/07/04	1	24.20	0	0.00	24.30	1	4,177	0.02%
2019/07/03	0	0.00	4	24.35	24.25	-4	4,258	-0.09%
2019/07/02	10	24.30	5	24.49	24.60	5	4,431	0.11%
2019/07/01	2	24.13	3	24.15	24.10	-1	4,724	-0.02%
2019/06/28	0	0.00	1	23.70	23.65	-1	5,322	-0.02%
2019/06/25	0	0.00	1	23.75	23.65	-1	5,937	-0.02%
2019/06/24	1	24.05	0	0.00	24.10	1	6,045	0.02%
2019/06/21	1	24.00	0	0.00	24.00	1	6,187	0.02%
2019/06/20	5	24.49	0	0.00	24.50	5	6,199	0.08%
2019/06/19	0	0.00	1	24.20	24.30	-1	6,286	-0.02%
2019/06/18	0	0.00	2	23.75	23.85	-2	6,288	-0.03%
2019/06/14	1	23.90	0	0.00	24.10	1	6,444	0.02%
2019/06/13	1	24.10	1	23.90	23.85	0	6,516	0.00%
2019/06/12	3	24.10	0	0.00	23.85	3	6,697	0.04%
2019/06/11	8	24.06	5	24.20	24.10	3	6,700	0.04%
2019/06/06	1	22.70	1	22.80	22.70	0	6,640	0.00%
2019/06/05	6	23.38	0	0.00	23.05	6	6,664	0.09%
2019/06/04	1	23.15	0	0.00	23.10	1	6,675	0.01%
2019/06/03	1	23.00	0	0.00	23.05	1	6,713	0.01%
2019/05/29	3	23.00	0	0.00	23.00	3	6,748	0.04%
2019/05/27	0	0.00	1	23.60	23.45	-1	6,965	-0.01%
2019/05/23	7	24.39	0	0.00	23.75	7	7,040	0.10%
2019/05/22	6	24.26	0	0.00	24.40	6	7,221	0.08%
2019/05/21	0	0.00	1	24.20	24.20	-1	7,233	-0.01%
2019/05/20	0	0.00	11	23.60	23.45	-11	7,217	-0.15%
2019/05/17	0	0.00	10	24.08	23.45	-10	7,237	-0.14%
2019/05/16	6	24.42	20	24.24	24.15	-14	7,218	-0.19%
2019/05/15	3	25.33	0	0.00	25.15	3	7,172	0.04%
2019/05/14	0	0.00	4	24.05	25.40	-4	7,135	-0.06%
2019/05/13	36	25.42	0	0.00	24.60	36	7,082	0.51%
2019/05/10	11	25.80	5	25.60	25.80	6	7,016	0.09%
2019/05/09	22	25.90	9	26.26	25.50	13	6,963	0.19%
2019/05/08	1	25.70	1	25.45	25.85	0	6,837	0.00%
2019/05/07	0	0.00	5	25.58	26.00	-5	6,774	-0.07%
2019/05/06	4	25.31	2	25.25	25.10	2	6,729	0.03%
2019/05/03	4	26.88	0	0.00	26.95	4	6,638	0.06%
2019/05/02	2	26.50	55	26.37	26.90	-53	6,587	-0.80%
2019/04/30	56	26.29	5	26.19	26.35	51	6,495	0.79%
2019/04/29	0	0.00	14	25.39	26.10	-14	6,346	-0.22%
2019/04/26	1	26.20	3	26.05	26.05	-2	6,276	-0.03%
2019/04/24	1	26.90	1	26.30	26.35	0	6,188	0.00%
2019/04/22	5	27.00	11	27.03	26.75	-6	6,034	-0.10%
2019/04/19	3	26.70	2	26.83	26.60	1	5,962	0.02%
2019/04/18	52	28.08	40	27.14	26.50	12	5,862	0.20%
2019/04/17	8	27.06	2	27.15	27.15	6	5,470	0.11%
2019/04/16	8	26.98	11	27.07	27.25	-3	5,273	-0.06%
2019/04/15	96	25.91	103	26.02	26.30	-7	4,875	-0.14%	大賣/
2019/04/12	13	25.42	0	0.00	25.10	13	4,717	0.28%
2019/04/11	6	25.58	4	25.99	25.30	2	4,638	0.04%
2019/04/10	1	25.60	0	0.00	26.20	1	4,488	0.02%
2019/04/09	2	25.85	1	26.15	25.90	1	4,424	0.02%
2019/04/08	6	26.11	0	0.00	25.80	6	4,349	0.14%
2019/04/03	14	25.82	14	26.04	26.25	0	4,181	0.00%
2019/04/02	33	25.05	80	25.43	26.15	-47	3,897	-1.21%
2019/04/01	0	0.00	1	24.60	23.80	-1	3,367	-0.03%
2019/03/29	3	23.40	1	23.55	23.45	2	3,104	0.06%
2019/03/27	3	23.55	1	23.55	23.35	2	2,827	0.07%
2019/03/26	2	22.60	3	23.47	23.45	-1	2,722	-0.04%
2019/03/25	0	0.00	1	22.30	22.25	-1	2,579	-0.04%
2019/03/22	0	0.00	15	23.14	23.05	-15	2,549	-0.59%
2019/03/20	1	22.85	0	0.00	22.65	1	2,409	0.04%
2019/03/19	3	22.25	10	22.50	22.50	-7	2,304	-0.30%
2019/03/18	14	22.75	4	22.78	22.80	10	2,246	0.45%
2019/03/15	2	22.70	25	22.60	22.55	-23	2,171	-1.06%
2019/03/14	0	0.00	2	21.75	21.60	-2	1,992	-0.10%
2019/03/13	0	21.60	0	0.00	21.65	0	1,992	0.00%
2019/03/11	10	21.85	0	0.00	21.85	10	2,001	0.50%
2019/03/08	0	0.00	2	21.75	21.80	-2	2,002	-0.10%
2019/03/07	4	21.66	5	22.01	21.30	-1	1,997	-0.05%
2019/03/05	1	21.85	2	21.75	21.75	-1	1,985	-0.05%
2019/03/04	1	21.80	41	21.85	21.95	-40	1,975	-2.02%
2019/02/27	3	22.00	4	22.08	22.05	-1	1,944	-0.05%
2019/02/26	0	0.00	3	22.00	21.95	-3	1,769	-0.17%
2019/02/25	1	21.35	3	21.10	21.40	-2	1,713	-0.12%
2019/02/22	5	21.06	5	21.25	21.30	0	1,680	0.00%
2019/02/21	17	22.00	20	21.57	21.75	-3	1,632	-0.18%
2019/02/20	0	0.00	5	20.49	20.70	-5	1,378	-0.36%
2019/02/18	34	20.02	13	20.23	20.20	21	1,390	1.51%
2019/02/15	5	19.90	1	19.95	19.85	4	1,379	0.29%
2019/02/12	10	19.30	4	19.63	19.65	6	1,372	0.44%
2019/02/11	27	19.15	2	19.18	19.15	25	1,350	1.85%
2019/01/30	6	19.18	0	0.00	19.05	6	1,349	0.44%
2019/01/29	2	19.15	0	0.00	19.20	2	1,352	0.15%
2019/01/28	0	19.15	1	19.25	19.25	-1	1,360	-0.07%
2019/01/24	0	0.00	7	19.05	18.95	-7	1,459	-0.48%
2019/01/22	3	18.95	0	0.00	19.00	3	1,482	0.20%
2019/01/21	5	19.10	0	0.00	19.05	5	1,492	0.33%
2019/01/17	0	0.00	5	19.05	18.90	-5	1,524	-0.33%
2019/01/15	0	0.00	1	18.90	18.90	-1	1,525	-0.07%
2019/01/14	0	0.00	1	19.00	18.75	-1	1,522	-0.07%
2019/01/03	0	0.00	1	19.35	19.15	-1	1,682	-0.06%
2018/12/26	3	20.03	2	20.60	20.00	1	1,730	0.06%
2018/12/25	2	20.38	0	0.00	20.40	2	1,719	0.12%
2018/12/24	0	0.00	1	20.85	21.00	-1	1,691	-0.06%
2018/12/22	3	20.22	1	20.20	20.10	2	1,618	0.12%
2018/12/20	1	19.30	1	19.20	19.30	0	1,566	0.00%
2018/12/18	0	0.00	1	19.70	19.45	-1	1,724	-0.06%
2018/12/10	1	19.50	0	0.00	19.50	1	1,842	0.05%
2018/12/06	0	0.00	1	19.80	19.50	-1	1,856	-0.05%
2018/12/05	0	0.00	1	20.25	20.40	-1	1,889	-0.05%
2018/12/04	1	20.60	0	0.00	20.55	1	1,913	0.05%
2018/12/03	5	20.54	6	20.63	20.70	-1	1,925	-0.05%
2018/11/29	4	19.99	0	0.00	19.60	4	1,935	0.21%
2018/11/28	1	19.40	6	19.59	20.00	-5	1,964	-0.25%
2018/11/21	10	19.05	10	19.25	19.25	0	2,490	0.00%
2018/11/15	2	19.20	2	19.35	19.35	0	2,494	0.00%
2018/11/14	0	0.00	101	18.95	19.00	-101	2,440	-4.14%	大賣/鉅額交易
2018/11/07	1	18.00	0	0.00	18.20	1	2,388	0.04%
2018/11/05	1	18.50	0	0.00	18.20	1	2,404	0.04%
2018/11/01	2	18.05	4	18.30	18.40	-2	2,368	-0.08%
2018/10/29	1	16.80	9	16.79	16.75	-8	2,365	-0.34%
2018/10/26	4	17.00	0	0.00	16.65	4	2,370	0.17%
2018/10/25	11	17.33	0	0.00	17.05	11	2,371	0.46%
2018/10/23	2	18.05	0	0.00	18.10	2	2,353	0.08%
2018/10/22	0	0.00	3	18.60	18.40	-3	2,347	-0.13%
2018/10/19	3	17.80	0	0.00	18.40	3	2,345	0.13%
2018/10/18	16	18.51	0	0.00	18.45	16	2,328	0.69%
2018/10/17	2	18.20	1	18.25	18.30	1	2,268	0.04%
2018/10/16	0	0.00	1	17.90	17.90	-1	2,252	-0.04%
2018/10/12	1	17.00	0	0.00	17.75	1	2,242	0.04%
2018/10/11	101	18.00	5	18.00	17.95	96	2,222	4.32%	大買/
2018/10/09	4	19.93	0	0.00	19.90	4	2,176	0.18%
2018/10/08	2	20.10	0	0.00	20.00	2	2,208	0.09%
2018/10/05	0	0.00	18	20.55	20.30	-18	2,215	-0.81%
2018/10/04	2	21.00	0	0.00	20.85	2	2,177	0.09%
2018/10/02	1	21.90	1	21.95	21.60	0	2,157	0.00%
2018/10/01	0	0.00	1	22.10	22.05	-1	2,139	-0.05%
2018/09/27	1	21.80	0	0.00	21.90	1	2,126	0.05%
2018/09/26	1	22.05	5	22.48	22.00	-4	2,109	-0.19%
2018/09/25	3	21.70	0	0.00	21.45	3	1,950	0.15%
2018/09/20	1	21.55	2	21.45	21.30	-1	1,935	-0.05%
2018/09/19	7	21.81	0	0.00	21.55	7	1,924	0.36%
2018/09/18	1	21.70	0	0.00	21.70	1	1,913	0.05%
2018/09/17	10	22.20	1	22.10	22.45	9	1,895	0.47%
2018/09/14	11	21.70	5	21.75	22.15	6	1,863	0.32%
2018/09/13	1	21.65	1	21.70	21.60	0	1,846	0.00%
2018/09/11	1	20.85	0	0.00	22.00	1	1,944	0.05%
2018/09/10	1	20.70	5	20.70	20.55	-4	1,903	-0.21%
2018/09/06	1	22.00	0	0.00	22.10	1	1,862	0.05%
2018/09/05	3	22.45	0	0.00	22.35	3	1,861	0.16%
2018/09/04	1	22.55	6	22.56	22.60	-5	1,981	-0.25%
2018/09/03	1	22.70	5	22.45	22.40	-4	2,009	-0.20%
2018/08/31	2	22.20	2	22.05	22.60	0	1,925	0.00%
2018/08/29	1	20.95	5	20.95	21.00	-4	1,641	-0.24%
2018/08/28	1	21.40	3	21.33	21.50	-2	1,652	-0.12%
2018/08/27	2	21.05	0	0.00	21.25	2	1,611	0.12%
2018/08/24	0	0.00	1	20.70	20.65	-1	1,640	-0.06%
2018/08/23	1	20.65	0	0.00	20.70	1	1,821	0.05%
2018/08/21	0	0.00	1	20.30	20.45	-1	1,882	-0.05%
2018/08/20	1	20.20	0	0.00	20.10	1	1,889	0.05%
2018/08/17	1	20.25	2	20.58	20.30	-1	1,917	-0.05%
2018/08/16	1	20.30	6	20.24	20.25	-5	1,917	-0.26%
2018/08/14	1	20.40	2	20.40	20.45	-1	1,933	-0.05%
2018/08/13	1	20.25	0	0.00	20.00	1	2,000	0.05%
2018/08/03	2	21.45	0	0.00	21.70	2	2,061	0.10%
2018/08/02	31	21.29	1	21.30	21.10	30	1,996	1.50%
2018/07/31	0	0.00	1	21.00	20.85	-1	2,017	-0.05%
2018/07/20	0	0.00	2	20.85	20.80	-2	2,068	-0.10%
2018/07/18	0	0.00	1	21.20	20.95	-1	2,121	-0.05%
2018/07/16	9	21.29	0	0.00	21.30	9	2,112	0.43%
2018/07/13	0	0.00	1	21.50	21.75	-1	2,079	-0.05%
2018/07/11	0	0.00	1	20.25	20.15	-1	2,083	-0.05%
2018/07/09	3	20.20	0	0.00	20.30	3	2,088	0.14%
2018/07/06	2	20.05	7	20.14	20.10	-5	2,093	-0.24%
2018/07/03	2	20.85	0	0.00	20.75	2	2,077	0.10%
2018/06/29	1	21.30	0	0.00	21.50	1	2,111	0.05%
2018/06/27	1	21.25	0	0.00	21.25	1	2,119	0.05%
2018/06/26	5	21.55	1	21.50	21.45	4	2,119	0.19%
2018/06/25	2	22.10	0	0.00	21.90	2	2,113	0.09%
2018/06/21	2	23.10	2	23.00	22.95	0	2,118	0.00%
2018/06/19	1	22.45	1	22.35	22.20	0	2,012	0.00%
2018/06/14	10	22.60	3	22.70	22.45	7	2,001	0.35%
2018/06/13	18	22.98	1	23.30	22.75	17	1,990	0.85%
2018/06/12	9	23.61	4	23.48	23.30	5	1,974	0.25%
2018/06/11	5	23.12	18	22.34	23.30	-13	1,823	-0.71%
2018/06/08	6	23.12	7	22.45	22.45	-1	1,753	-0.06%
2018/06/07	16	22.94	0	0.00	23.00	16	1,798	0.89%
2018/06/06	6	22.90	14	22.94	22.85	-8	1,765	-0.45%
2018/06/05	9	22.98	9	22.75	22.75	0	1,798	0.00%
2018/06/04	9	22.58	0	0.00	22.65	9	1,763	0.51%
2018/06/01	1	22.75	0	0.00	22.70	1	1,755	0.06%
2018/05/31	1	22.50	1	22.80	23.35	0	1,708	0.00%
2018/05/30	2	22.13	6	22.16	22.15	-4	1,522	-0.26%
2018/05/29	2	21.60	0	0.00	21.45	2	1,452	0.14%
2018/05/28	2	21.45	0	0.00	21.50	2	1,456	0.14%
2018/05/22	1	21.40	1	21.35	21.30	0	1,455	0.00%
2018/05/18	0	0.00	8	21.08	21.35	-8	1,396	-0.57%
2018/05/17	1	20.90	0	0.00	20.75	1	1,441	0.07%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/09	0	0.00	5	20.70	20.45	-5	1,623	-0.31%
2018/05/08	1	20.20	5	20.20	20.25	-4	1,637	-0.24%
2018/05/03	1	20.10	0	0.00	19.80	1	1,694	0.06%
2018/04/30	0	0.00	2	19.40	19.30	-2	1,747	-0.11%
2018/04/27	1	18.90	2	19.00	19.15	-1	1,768	-0.06%
2018/04/25	2	19.15	2	19.10	19.15	0	1,828	0.00%
2018/04/19	2	20.45	0	0.00	20.45	2	2,098	0.10%
2018/04/18	2	20.35	0	0.00	20.20	2	2,129	0.09%
2018/04/16	5	21.25	0	0.00	21.15	5	2,156	0.23%
2018/04/13	3	21.43	0	0.00	21.35	3	2,233	0.13%
2018/04/11	0	0.00	1	21.20	21.15	-1	2,301	-0.04%
2018/04/10	0	0.00	1	21.10	20.95	-1	2,361	-0.04%
2018/04/03	0	0.00	1	21.00	21.20	-1	2,405	-0.04%
2018/03/26	0	0.00	4	21.65	21.65	-4	2,512	-0.16%
2018/03/22	1	22.60	0	0.00	22.45	1	2,550	0.04%
2018/03/14	1	23.05	0	0.00	23.10	1	2,977	0.03%
2018/03/13	3	23.47	0	0.00	23.30	3	3,014	0.10%
2018/03/09	0	0.00	5	22.90	22.90	-5	3,059	-0.16%
2018/03/06	2	22.25	1	22.15	22.30	1	3,345	0.03%
2018/03/02	0	0.00	0.2	22.20	22.15	-0.2	4,196	0.00%
2018/03/01	2	22.30	0	0.00	22.30	2	4,573	0.04%
2018/02/27	0	0.00	1	22.25	22.20	-1	4,598	-0.02%
2018/02/21	1	21.50	0	0.00	21.80	1	4,915	0.02%
2018/02/09	0	0.00	20	20.10	20.80	-20	5,103	-0.39%
2018/02/06	16	22.98	5.1	22.05	22.10	10.9	5,147	0.21%
2018/02/05	21	24.47	10	24.30	24.50	11	5,062	0.22%
2018/02/02	1	25.40	0	0.00	25.20	1	5,087	0.02%
2018/01/30	1	25.35	41	25.40	25.30	-40	5,417	-0.74%
2018/01/29	3	25.25	0	0.00	25.25	3	5,418	0.06%
2018/01/26	1	25.15	0	0.00	25.25	1	5,442	0.02%
2018/01/23	1	25.55	0	0.00	25.50	1	5,665	0.02%
2018/01/22	4	25.70	0	0.00	25.80	4	5,977	0.07%
2018/01/17	1	26.85	1	26.45	26.35	0	5,961	0.00%
2018/01/12	0	0.00	31	25.84	26.10	-31	5,802	-0.53%
2018/01/11	0	0.00	30	25.60	25.45	-30	5,813	-0.52%
2018/01/10	4	26.25	0	0.00	25.70	4	5,839	0.07%
2018/01/09	37	26.38	2	26.38	26.15	35	5,841	0.60%
2018/01/05	0.1	25.90	0	0.00	26.00	0.1	5,780	0.00%
2018/01/04	0	0.00	5	26.20	26.10	-5	5,795	-0.09%