廣宇 (2328)-群益金鼎-館前券商分點個股進出

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
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
1,311張
產業
上市電子零組件類股
695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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/11/28	0	36.50	0	0.00	36.75	0	3,999	0.00%
2024/11/27	4	37.30	4	38.53	37.25	0	3,989	0.00%
2024/11/26	0	38.85	0	0.00	38.70	0	3,948	0.00%
2024/11/22	0	39.35	7	39.46	39.15	-7	3,881	-0.18%
2024/11/21	2	38.65	0	0.00	38.70	2	3,834	0.05%
2024/11/20	14	39.23	13	39.57	38.75	1	3,798	0.03%
2024/11/19	0	38.70	2	39.30	39.55	-2	3,652	-0.05%
2024/11/18	0	37.75	0	0.00	37.55	0	3,572	0.00%
2024/11/15	1	39.40	0	0.00	38.35	1	3,526	0.03%
2024/11/14	0	38.15	1.1	38.21	38.20	-1.1	3,426	-0.03%
2024/11/13	5	38.82	5	38.67	38.45	0	3,369	0.00%
2024/11/12	29	39.94	27	40.04	39.05	2	3,285	0.06%
2024/11/11	0	39.45	3	39.55	39.85	-3	2,809	-0.11%
2024/11/08	136	38.97	137	39.46	39.20	-1	2,699	-0.04%	大買/大賣/
2024/11/07	16	39.81	12.1	39.84	39.80	3.9	2,513	0.16%
2024/11/06	5	38.43	1	38.40	38.15	4	2,115	0.19%
2024/11/05	0	0.00	3.2	38.23	38.00	-3.2	2,059	-0.16%
2024/11/04	76	38.95	82.1	37.99	39.00	-6	1,949	-0.31%
2024/11/01	14	37.78	13	37.89	38.55	1	1,807	0.06%
2024/10/30	17	37.89	3.3	37.70	37.60	13.7	1,547	0.89%
2024/10/29	0.1	35.35	0	0.00	35.35	0.1	1,319	0.00%
2024/10/28	0	35.99	0	0.00	36.05	0	1,315	0.00%
2024/10/25	0	36.00	0	0.00	36.20	0	1,313	0.00%
2024/10/24	0.1	35.90	0	0.00	35.95	0.1	1,327	0.00%
2024/10/23	0	36.15	0	0.00	36.00	0	1,319	0.00%
2024/10/22	0	35.85	0	0.00	36.30	0	1,313	0.00%
2024/10/21	0	35.85	1	35.90	35.75	-1	1,339	-0.07%
2024/10/18	0.1	35.80	0	0.00	35.35	0.1	1,408	0.00%
2024/10/17	0.2	35.45	0	0.00	35.40	0.2	1,436	0.01%
2024/10/15	0	34.85	0	0.00	34.80	0	1,489	0.00%
2024/10/14	5.1	34.10	0	0.00	34.20	5.1	1,514	0.34%
2024/10/11	0.1	34.03	0	0.00	33.90	0.1	1,551	0.01%
2024/10/08	0	35.25	0	0.00	35.10	0	1,695	0.00%
2024/10/07	0.5	35.73	0	0.00	35.70	0.5	1,776	0.03%
2024/10/04	0	35.15	0	0.00	34.90	0	1,907	0.00%
2024/10/01	0	35.25	0	0.00	35.45	0	2,076	0.00%
2024/09/30	0	35.50	0	0.00	35.25	0	2,134	0.00%
2024/09/27	0	35.48	0	0.00	35.40	0	2,196	0.00%
2024/09/26	0	35.45	0	0.00	35.05	0	2,244	0.00%
2024/09/25	0	35.70	0	0.00	35.55	0	2,287	0.00%
2024/09/24	0	35.45	1	35.50	35.50	-1	2,396	-0.04%
2024/09/23	0	35.47	0	0.00	35.40	0	2,506	0.00%
2024/09/20	0	35.57	0	0.00	35.10	0	2,559	0.00%
2024/09/19	0.1	35.01	0	0.00	35.30	0.1	2,607	0.01%
2024/09/18	0	35.20	0	0.00	34.75	0	2,666	0.00%
2024/09/16	0	35.00	0	0.00	35.50	0	2,723	0.00%
2024/09/13	0.2	34.35	0	0.00	34.75	0.2	2,844	0.01%
2024/09/12	0	34.05	0	0.00	34.10	0	2,993	0.00%
2024/09/11	0	33.62	0	33.65	33.50	0	3,070	0.00%
2024/09/10	0.1	33.86	0	0.00	33.70	0.1	3,138	0.00%
2024/09/09	0.1	33.75	0	0.00	34.20	0.1	3,304	0.00%
2024/09/06	0	33.93	0	0.00	34.30	0	3,372	0.00%
2024/09/05	0.6	33.96	0	0.00	33.70	0.6	3,427	0.02%
2024/09/04	0	34.61	5	33.65	34.25	-5	3,527	-0.14%
2024/09/03	1	35.70	0	0.00	35.50	1	3,692	0.03%
2024/09/02	5.1	35.58	0	0.00	35.60	5.1	4,302	0.12%
2024/08/30	0	35.02	0	0.00	35.05	0	4,951	0.00%
2024/08/29	0	36.22	0	0.00	36.15	0	5,326	0.00%
2024/08/28	0.1	36.41	0	0.00	36.25	0.1	5,620	0.00%
2024/08/27	0	35.85	0	0.00	36.20	0	6,154	0.00%
2024/08/26	0	36.15	0	0.00	35.90	0	6,636	0.00%
2024/08/23	0	35.09	0	0.00	35.45	0	7,569	0.00%
2024/08/22	0	35.45	0	0.00	35.55	0	7,820	0.00%
2024/08/21	0	35.45	0	0.00	35.30	0	7,930	0.00%
2024/08/20	0	35.65	0	0.00	35.60	0	7,942	0.00%
2024/08/19	0.1	35.20	0	0.00	35.25	0.1	7,970	0.00%
2024/08/16	0.1	34.95	0	0.00	34.85	0.1	8,008	0.00%
2024/08/15	0.3	34.56	0	0.00	34.25	0.3	8,021	0.00%
2024/08/14	0.1	33.70	0	0.00	34.20	0.1	8,024	0.00%
2024/08/13	1	33.65	1	33.50	33.65	0	8,022	0.00%
2024/08/12	0.1	33.23	0	0.00	33.45	0.1	8,035	0.00%
2024/08/09	0	32.97	0	0.00	32.70	0	8,067	0.00%
2024/08/08	0	32.57	0	0.00	32.30	0	8,085	0.00%
2024/08/07	0.1	32.76	0	0.00	32.85	0.1	8,093	0.00%
2024/08/06	0.1	31.27	0	0.00	31.10	0.1	8,102	0.00%
2024/08/05	1	33.96	0	0.00	31.65	1	8,134	0.01%
2024/08/02	0	35.64	0	0.00	35.15	0	8,265	0.00%
2024/08/01	0	35.83	1	35.85	36.10	-1	8,349	-0.01%
2024/07/31	0	35.32	0	0.00	35.10	0	8,566	0.00%
2024/07/30	0	34.88	0	0.00	35.10	0	8,573	0.00%
2024/07/29	0	34.82	0	0.00	34.60	0	8,579	0.00%
2024/07/26	0	35.00	0	0.00	35.20	0	8,598	0.00%
2024/07/23	1.1	36.37	0	0.00	35.90	1.1	8,591	0.01%
2024/07/19	3	37.70	0	0.00	36.80	3	8,553	0.04%
2024/07/18	2	38.20	0	0.00	38.30	2	8,507	0.02%
2024/07/16	0	39.50	0	0.00	39.10	0	8,443	0.00%
2024/07/15	5	39.53	0	0.00	39.50	5	8,450	0.06%
2024/07/11	0	0.00	16	40.13	40.00	-16	8,418	-0.19%
2024/07/10	1	40.45	0	0.00	40.45	1	8,388	0.01%
2024/07/09	0	0.00	1	39.45	39.85	-1	8,341	-0.01%
2024/07/08	1	41.45	0	0.00	40.55	1	8,273	0.01%
2024/07/03	1	40.45	1	39.65	39.55	0	8,005	0.00%
2024/07/01	0.1	39.89	0	0.00	39.60	0.1	8,007	0.00%
2024/06/28	0	40.50	0	0.00	40.05	0	8,035	0.00%
2024/06/27	0	40.05	7	40.10	40.25	-7	8,056	-0.09%
2024/06/26	0	39.85	1	39.80	39.65	-1	8,285	-0.01%
2024/06/24	0	0.00	4	39.80	39.80	-4	9,324	-0.04%
2024/06/21	1	40.35	3	39.92	40.15	-2	9,294	-0.02%
2024/06/20	2	40.35	5	40.22	40.30	-3	9,245	-0.03%
2024/06/19	0	40.45	6	39.77	39.30	-6	9,169	-0.07%
2024/06/18	4	40.00	0	0.00	39.85	4	9,043	0.04%
2024/06/17	0	40.05	1	39.55	39.70	-1	9,018	-0.01%
2024/06/14	4	40.09	0	0.00	40.00	4	9,016	0.04%
2024/06/13	0	39.30	0	0.00	38.80	0	8,899	0.00%
2024/06/12	0.3	38.48	1	38.35	38.75	-0.7	9,012	-0.01%
2024/06/11	1.1	38.58	0	0.00	38.60	1.1	8,972	0.01%
2024/06/07	9	39.53	3.3	39.82	39.30	5.7	8,929	0.06%
2024/06/06	11	41.45	13	41.42	40.85	-2	8,866	-0.02%
2024/06/05	6	41.09	9	40.69	41.90	-3	8,267	-0.04%
2024/06/04	32	40.27	60	39.64	39.50	-28	7,684	-0.36%
2024/06/03	24	40.09	2.1	40.13	40.00	21.9	7,305	0.30%
2024/05/31	18	39.83	17	39.76	38.90	1	6,993	0.01%
2024/05/30	48.1	38.44	21	38.32	38.95	27.1	6,448	0.42%
2024/05/29	17.1	38.81	11.1	39.39	40.15	6	5,974	0.10%
2024/05/28	12.3	37.44	1.5	37.28	37.25	10.9	5,036	0.22%
2024/05/27	2.1	36.34	3	36.15	36.05	-0.9	4,790	-0.02%
2024/05/24	0.2	34.96	0	0.00	35.15	0.2	4,680	0.01%
2024/05/23	0.1	35.30	0	0.00	35.20	0.1	4,650	0.00%
2024/05/22	0.4	35.65	1	35.70	35.40	-0.6	4,628	-0.01%
2024/05/21	0	34.85	0	0.00	35.25	0	4,606	0.00%
2024/05/20	0	35.15	0	0.00	34.80	0	4,594	0.00%
2024/05/17	0.1	34.83	0	0.00	34.95	0.1	4,587	0.00%
2024/05/16	0	34.97	0	0.00	34.85	0	4,580	0.00%
2024/05/15	2	34.98	0	0.00	34.75	2	4,565	0.04%
2024/05/14	0	35.55	5	35.65	35.45	-5	4,549	-0.11%
2024/05/13	0	35.35	0	0.00	35.45	0	4,513	0.00%
2024/05/10	8	35.40	10	35.35	35.30	-2	4,491	-0.04%
2024/05/09	2	36.25	2	35.80	35.65	0	4,461	0.00%
2024/05/08	6.1	36.31	2.1	36.31	36.30	4	4,386	0.09%
2024/05/07	23	35.13	24	35.38	35.15	-1	4,186	-0.02%
2024/05/06	2	35.85	0	0.00	36.05	2	4,090	0.05%
2024/05/02	0.1	34.70	5	34.50	34.55	-4.9	3,843	-0.13%
2024/04/30	24	34.45	24	34.54	34.30	0	3,824	0.00%
2024/04/26	0	33.87	0	0.00	33.70	0	3,776	0.00%
2024/04/24	5	33.82	3	34.05	34.05	2	3,751	0.05%
2024/04/23	0	32.75	0	0.00	33.15	0	3,747	0.00%
2024/04/22	0	32.63	0	0.00	32.40	0	3,732	0.00%
2024/04/19	0	32.55	1	32.65	32.65	-1	3,715	-0.03%
2024/04/16	0	33.00	0.5	33.05	32.90	-0.5	3,658	-0.01%
2024/04/09	0	35.20	0	0.00	34.95	0	3,535	0.00%
2024/04/08	0	35.05	0	0.00	35.10	0	3,504	0.00%
2024/04/03	0	35.50	0	0.00	35.50	0	3,464	0.00%
2024/04/02	1	35.85	0	0.00	36.10	1	3,414	0.03%
2024/04/01	0	0.00	11	36.62	35.75	-11	3,350	-0.33%
2024/03/29	9.1	36.86	9	37.22	36.20	0.1	3,217	0.00%
2024/03/28	33.5	38.33	24	38.55	38.25	9.5	2,879	0.33%
2024/03/27	0	34.19	5	34.54	35.15	-5	1,874	-0.27%
2024/03/26	0	33.75	0	0.00	33.25	0	1,737	0.00%
2024/03/25	2	34.33	0	0.00	34.10	2	1,719	0.12%
2024/03/22	2	34.05	0	0.00	34.25	2	1,725	0.12%
2024/03/21	0	33.80	3	34.00	34.10	-3	1,699	-0.18%
2024/03/20	0	33.65	0	0.00	33.80	0	1,682	0.00%
2024/03/19	2	34.10	2	34.03	34.10	0	1,652	0.00%
2024/03/18	0	33.52	0	0.00	33.70	0	1,591	0.00%
2024/03/15	15	33.78	16	34.05	34.10	-1	1,551	-0.06%
2024/03/14	0	32.75	0	0.00	32.75	0	1,379	0.00%
2024/03/13	7.3	33.43	9	32.73	32.80	-1.7	1,373	-0.12%
2024/03/12	0.1	33.64	2	32.10	33.50	-1.9	1,314	-0.15%
2024/03/11	2	31.65	5	31.46	31.50	-3	1,191	-0.25%
2024/03/08	7.2	30.65	0	0.00	30.45	7.2	1,169	0.61%
2024/03/07	20	32.20	3	32.47	32.20	17	1,088	1.56%
2024/03/06	0	32.90	0	0.00	32.75	0	1,081	0.00%
2024/03/05	0.1	33.05	0	33.10	32.90	0	1,091	0.00%
2024/03/04	0.1	32.75	0	0.00	33.15	0.1	1,088	0.01%
2024/03/01	0.2	32.78	0.3	32.80	32.75	-0.1	1,074	-0.01%
2024/02/29	1.1	32.86	0	0.00	32.80	1.1	1,073	0.10%
2024/02/26	0	33.35	0	0.00	33.30	0	1,059	0.00%
2024/02/22	0	33.45	0	0.00	33.35	0	1,064	0.00%
2024/02/21	0	33.10	0	0.00	32.85	0	1,048	0.00%
2024/02/20	0.1	32.97	0	0.00	32.75	0.1	1,052	0.01%
2024/02/19	1	33.15	0	0.00	33.25	1	1,050	0.10%
2024/02/16	0.1	32.59	0	0.00	32.45	0.1	1,065	0.01%
2024/02/15	2.2	32.94	0	0.00	32.15	2.2	1,063	0.21%
2024/02/05	0	33.20	0	0.00	33.05	0	1,035	0.00%
2024/02/01	2	33.33	3	33.25	33.30	-1	1,041	-0.10%
2024/01/31	1.2	33.38	0	0.00	33.15	1.2	1,047	0.11%
2024/01/30	0	0.00	3	33.95	33.65	-3	1,044	-0.29%
2024/01/29	0	0.00	5	33.80	33.80	-5	1,048	-0.48%
2024/01/26	0.1	34.00	0	0.00	33.80	0.1	1,050	0.01%
2024/01/24	0	33.95	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	34.05	0	0.00	33.95	0	1,092	0.00%
2024/01/18	0	33.25	0	0.00	33.10	0	1,129	0.00%
2024/01/17	0.2	33.34	0	0.00	32.90	0.2	1,139	0.02%
2024/01/16	0	33.85	0	0.00	33.65	0	1,132	0.00%
2024/01/12	1	33.90	0	0.00	33.85	1	1,156	0.09%
2024/01/11	0.1	33.80	0	0.00	34.00	0.1	1,194	0.01%
2024/01/10	0.1	33.80	0	0.00	33.55	0.1	1,255	0.01%
2024/01/09	0	34.00	0	0.00	34.00	0	1,254	0.00%
2024/01/08	1	34.40	0	0.00	34.05	1	1,263	0.08%
2024/01/05	0.1	34.65	0	0.00	34.50	0.1	1,260	0.00%
2024/01/04	2.4	34.52	0	0.00	34.50	2.4	1,269	0.19%
2024/01/03	0.1	35.15	0	0.00	34.95	0.1	1,263	0.01%
2023/12/29	0	0.00	1	35.65	35.45	-1	1,251	-0.08%
2023/12/26	0.1	35.20	0	0.00	35.20	0.1	1,232	0.00%
2023/12/22	0	34.80	0	0.00	34.65	0	1,236	0.00%
2023/12/13	0	34.55	0	0.00	34.55	0	1,237	0.00%
2023/12/12	0.1	34.95	3	34.72	34.70	-3	1,248	-0.24%
2023/12/11	0.1	34.86	0	0.00	34.55	0.1	1,254	0.01%
2023/12/08	0.1	35.35	1	35.10	35.00	-1	1,254	-0.08%
2023/12/01	0	35.55	0	0.00	35.45	0	1,358	0.00%
2023/11/29	1	35.40	0	0.00	35.40	1	1,368	0.07%
2023/11/22	0	0.00	2	35.75	35.40	-2	1,454	-0.14%
2023/11/20	0	35.45	0	0.00	35.40	0	1,515	0.00%
2023/11/16	0	35.15	0	0.00	35.00	0	1,543	0.00%
2023/11/15	2	34.93	2	35.10	34.85	0	1,545	0.00%
2023/11/10	0.1	33.85	0.2	34.20	34.00	0	1,611	0.00%
2023/11/09	1	34.50	0	0.00	34.35	1	1,652	0.06%
2023/11/08	1	34.40	1	34.60	34.55	0	1,689	0.00%
2023/11/07	1	34.75	3	34.80	34.70	-2	1,720	-0.12%
2023/11/01	1	34.10	1	34.35	33.95	0	1,876	0.00%
2023/10/30	0.1	34.40	0	0.00	33.85	0.1	1,961	0.00%
2023/10/26	0	34.65	0	0.00	34.50	0	2,086	0.00%
2023/10/25	2	35.65	2	35.50	35.20	0	2,129	0.00%
2023/10/24	0.2	34.45	0	0.00	34.90	0.2	2,158	0.01%
2023/10/23	0.2	34.88	0	0.00	34.90	0.2	2,242	0.01%
2023/10/20	1.1	34.65	0	0.00	35.00	1.1	2,457	0.04%
2023/10/19	1	35.21	0	0.00	35.20	1	2,554	0.04%
2023/10/18	0.1	36.03	0	0.00	36.25	0.1	2,602	0.00%
2023/10/17	0	0.00	0.2	37.18	36.75	-0.2	2,628	-0.01%
2023/10/16	0	37.15	0	0.00	36.70	0	2,779	0.00%
2023/10/06	2	37.15	0	0.00	37.20	2	4,595	0.04%
2023/10/05	0	0.00	2	37.25	37.10	-2	5,102	-0.04%
2023/09/28	5	37.05	0	0.00	37.05	5	5,398	0.09%
2023/09/27	0.1	37.25	1	37.10	36.95	-0.9	5,449	-0.02%
2023/09/25	0	37.65	0	0.00	37.70	0	5,508	0.00%
2023/09/19	0	0.00	2	38.50	38.15	-2	5,570	-0.04%
2023/09/15	0	0.00	30	38.20	38.05	-30	5,593	-0.54%
2023/09/14	0	0.00	2	38.40	38.40	-2	5,626	-0.04%
2023/09/13	1	37.95	3	38.10	38.10	-2	5,637	-0.04%
2023/09/07	6	38.58	0	0.00	38.15	6	5,846	0.10%
2023/08/17	0	0.00	3.6	38.20	39.25	-3.6	7,924	-0.05%
2023/08/16	1	38.45	0	0.00	38.55	1	7,913	0.01%
2023/08/11	5	39.15	0	0.00	39.05	5	7,864	0.06%
2023/08/10	0	0.00	1	39.65	39.50	-1	7,833	-0.01%
2023/07/31	2.3	42.60	1	41.55	41.55	1.3	7,579	0.02%
2023/07/25	0	0.00	0.5	43.30	42.85	-0.5	7,334	-0.01%
2023/07/24	0	0.00	1	41.50	41.50	-1	7,186	-0.01%
2023/07/21	0	0.00	10	41.60	41.70	-10	7,097	-0.14%
2023/07/20	0	0.00	1	42.35	42.05	-1	7,057	-0.01%
2023/07/19	1	42.90	10	42.65	42.25	-9	6,992	-0.13%
2023/07/18	10	44.09	10	44.44	43.40	0	6,899	0.00%
2023/07/17	14	44.62	7	44.85	43.85	7	6,657	0.10%
2023/07/14	10	43.54	11	43.69	45.25	-1	6,534	-0.02%
2023/07/13	29	44.55	26	44.87	43.60	3	6,009	0.05%
2023/07/12	31	43.05	33	43.02	43.20	-2	5,372	-0.04%
2023/07/11	2	41.50	2	41.80	41.80	0	4,898	0.00%
2023/07/10	0	40.60	2	40.55	40.20	-2	4,779	-0.04%
2023/07/07	2	40.00	0	0.00	40.00	2	4,765	0.04%
2023/07/06	2	39.40	0	0.00	39.40	2	4,720	0.04%
2023/06/26	0	0.00	4	40.70	40.60	-4	4,712	-0.08%
2023/06/20	4	40.15	0	0.00	40.10	4	4,704	0.09%
2023/06/16	0	0.00	1	40.75	40.70	-1	4,672	-0.02%
2023/06/14	0	41.55	0.1	41.65	41.00	0	4,588	0.00%
2023/06/13	0	0.00	4	41.68	41.45	-4	4,573	-0.09%
2023/06/12	3	40.80	3	41.10	41.45	0	4,481	0.00%
2023/06/09	4.1	40.58	3	40.75	40.75	1.1	4,355	0.02%
2023/06/08	0	41.55	0	0.00	41.75	0	4,263	0.00%
2023/06/07	2	41.90	3	41.97	41.95	-1	4,236	-0.02%
2023/06/05	7	42.24	11	42.55	42.05	-4	4,259	-0.09%
2023/06/02	8	42.86	10	43.04	42.50	-2	4,197	-0.05%
2023/06/01	18	42.43	20	42.60	43.00	-2	3,960	-0.05%
2023/05/31	9	40.76	4	41.11	40.85	5	3,515	0.14%
2023/05/30	4.1	39.75	0	0.00	39.60	4.1	3,170	0.13%
2023/05/29	1	39.65	3	39.68	39.40	-2	3,186	-0.06%
2023/05/24	0	0.00	1	38.20	38.85	-1	3,029	-0.03%
2023/05/12	2.1	36.68	0	0.00	36.75	2.1	3,149	0.07%
2023/05/11	2.1	36.68	0	0.00	36.60	2.1	3,159	0.06%
2023/05/09	0.1	37.30	0	0.00	36.85	0.1	3,241	0.00%
2023/05/03	1	37.85	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	38.10	0	0.00	38.10	0	3,654	0.00%
2023/04/27	1	37.90	1	38.00	37.70	0	3,673	0.00%
2023/04/26	0	37.00	1	36.60	36.70	-1	3,608	-0.03%
2023/04/25	1	37.00	0	0.00	36.45	1	3,599	0.03%
2023/04/24	2	37.35	2	37.10	37.35	0	3,576	0.00%
2023/04/21	0	0.00	2	38.00	37.45	-2	3,564	-0.06%
2023/04/20	0	38.40	2	38.53	38.50	-2	3,500	-0.06%
2023/04/19	12	39.92	5	39.63	39.15	7	3,480	0.20%
2023/04/18	13	39.36	3	39.40	39.00	10	3,314	0.30%
2023/04/17	0	0.00	1	39.30	39.30	-1	3,323	-0.03%
2023/04/13	1	39.45	6	39.16	39.00	-5	3,336	-0.15%
2023/04/12	3	39.05	0	0.00	39.10	3	3,290	0.09%
2023/04/11	2	39.05	2	38.80	38.80	0	3,303	0.00%
2023/04/10	2	38.70	0	0.00	38.65	2	3,331	0.06%
2023/04/07	0	0.00	0	39.30	39.00	0	3,330	0.00%
2023/04/06	0	39.35	0	0.00	39.25	0	3,325	0.00%
2023/03/29	2	39.25	1	39.05	39.20	1	3,353	0.03%
2023/03/27	1	39.30	0	0.00	38.80	1	3,371	0.03%
2023/03/24	3	38.92	1	39.05	39.05	2	3,354	0.06%
2023/03/23	0	0.00	10	38.30	38.05	-10	3,342	-0.30%
2023/03/16	1	37.10	3	36.95	37.10	-2	3,852	-0.05%
2023/03/14	0	0.00	3	37.50	37.55	-3	4,477	-0.07%
2023/03/13	0	37.85	0	0.00	37.90	0	5,480	0.00%
2023/03/10	0	0.00	0	38.75	38.50	0	5,921	0.00%
2023/03/09	1	40.55	3	39.55	39.45	-2	5,897	-0.03%
2023/03/08	17	40.51	2	40.15	40.40	15	5,843	0.26%
2023/03/07	4	40.01	1	39.85	39.75	3	5,814	0.05%
2023/03/03	0	0.00	0.1	39.25	39.05	-0.1	5,722	0.00%
2023/03/01	3	39.37	0	0.00	39.55	3	5,660	0.05%
2023/02/24	0	0.00	5	38.60	38.50	-5	5,568	-0.09%
2023/02/23	1	38.85	0	0.00	38.95	1	5,553	0.02%
2023/02/22	5	38.80	0	0.00	38.45	5	5,540	0.09%
2023/02/21	0	39.70	8	39.47	39.20	-8	5,517	-0.14%
2023/02/20	7	39.79	2	39.85	39.65	5	5,496	0.09%
2023/02/16	0	0.00	5	39.50	39.65	-5	5,467	-0.09%
2023/02/15	8	39.21	0	0.00	39.20	8	5,399	0.15%
2023/02/13	2	38.75	0	0.00	38.60	2	5,329	0.04%
2023/02/10	1	39.70	2	39.60	39.15	-1	5,303	-0.02%
2023/02/08	0	0.00	4	38.75	38.90	-4	5,155	-0.08%
2023/02/07	4	39.19	12	39.39	39.15	-8	5,094	-0.16%
2023/02/06	16	39.78	1	39.55	39.85	15	5,039	0.30%
2023/02/02	0	0.00	1	39.20	39.15	-1	4,833	-0.02%
2023/01/31	2.1	38.45	3	38.45	38.55	-0.9	4,738	-0.02%
2023/01/12	0	0.00	21	36.73	36.50	-21	4,740	-0.44%
2023/01/11	0	0.00	3	37.18	37.15	-3	4,742	-0.06%
2023/01/09	1	37.45	1	38.30	37.45	0	4,774	0.00%
2023/01/06	0	0.00	4	38.68	38.80	-4	4,721	-0.08%
2023/01/05	2	38.45	0	0.00	38.05	2	4,724	0.04%
2023/01/04	34	38.64	1	38.60	38.75	33	4,697	0.70%
2022/12/30	0	0.00	0.2	37.37	37.30	-0.2	4,650	0.00%
2022/12/28	0.2	38.25	5	37.45	37.45	-4.8	4,667	-0.10%
2022/12/23	0	0.00	5	37.55	37.65	-5	4,629	-0.11%
2022/12/22	4	38.35	4	38.30	38.30	0	4,640	0.00%
2022/12/19	2	38.80	2	38.55	38.40	0	4,550	0.00%
2022/12/14	0	0.00	2	38.10	38.70	-2	4,441	-0.05%
2022/12/13	0	0.00	1	38.50	38.30	-1	4,379	-0.02%
2022/12/12	1	39.60	1	39.45	39.50	0	4,315	0.00%
2022/12/09	30	39.44	40	39.04	38.75	-10	4,220	-0.24%
2022/12/08	19	39.34	6	39.70	39.15	13	4,114	0.32%
2022/12/07	29	40.51	25	38.80	38.50	4	3,854	0.10%
2022/12/06	18	41.24	22	41.07	40.75	-4	3,507	-0.11%
2022/12/05	47.1	40.83	52	41.03	41.15	-4.9	3,187	-0.15%
2022/12/02	34	39.43	51	39.36	39.75	-17	2,169	-0.78%
2022/11/29	2	35.05	4	35.48	35.65	-2	1,686	-0.12%
2022/11/23	0	0.00	10	33.90	33.95	-10	1,690	-0.59%
2022/11/22	1	33.75	0	0.00	33.80	1	1,713	0.06%
2022/11/16	10.2	33.95	0	0.00	33.90	10.2	1,701	0.60%
2022/11/15	0	0.00	2	34.25	34.30	-2	1,691	-0.12%
2022/11/14	2	34.08	0	0.00	34.20	2	1,694	0.12%
2022/11/01	0	0.00	1	31.90	31.90	-1	1,731	-0.06%
2022/10/28	0.1	32.35	0	0.00	31.50	0.1	1,731	0.00%
2022/10/25	5	32.76	5	32.65	32.65	0	1,701	0.00%
2022/10/20	0	0.00	1	31.15	31.40	-1	1,588	-0.06%
2022/10/19	0.1	33.05	0	0.00	32.25	0.1	1,571	0.00%
2022/10/17	1	33.00	0	0.00	33.95	1	1,550	0.06%
2022/10/13	0	31.50	0	0.00	31.60	0	1,544	0.00%
2022/10/12	0	0.00	4	33.48	33.10	-4	1,523	-0.26%
2022/10/06	0	0.00	0.1	33.90	34.25	-0.1	1,565	0.00%
2022/10/05	1	33.90	0	0.00	33.65	1	1,581	0.06%
2022/10/03	0	0.00	1	32.10	32.10	-1	1,628	-0.06%
2022/09/30	0	31.30	0	0.00	32.80	0	1,648	0.00%
2022/09/29	1	32.30	2	32.05	32.15	-1	1,648	-0.06%
2022/09/28	1	30.50	0	0.00	30.20	1	1,632	0.06%
2022/09/26	0	32.00	0	0.00	31.60	0	1,652	0.00%
2022/09/22	0	33.30	0	0.00	34.05	0	1,720	0.00%
2022/09/20	6	34.10	6	34.00	33.95	0	1,753	0.00%
2022/09/19	0.1	34.00	0	0.00	33.75	0.1	1,810	0.01%
2022/09/15	0.2	34.95	5	35.09	34.55	-4.8	1,873	-0.26%
2022/09/12	5	35.05	0	0.00	35.05	5	2,033	0.25%
2022/09/05	0	0.00	11	35.43	35.20	-11	2,363	-0.47%
2022/09/02	1	35.20	2	35.33	36.25	-1	2,359	-0.04%
2022/09/01	12	35.51	1	35.50	34.90	11	2,349	0.47%
2022/08/30	0.1	34.40	15	34.47	34.45	-14.9	2,478	-0.60%
2022/08/24	5	35.91	0	0.00	35.35	5	2,829	0.18%
2022/08/23	0	0.00	10	35.55	35.60	-10	3,047	-0.33%
2022/08/19	1	35.95	2	36.00	35.90	-1	3,442	-0.03%
2022/08/18	0	36.10	0	0.00	36.15	0	3,844	0.00%
2022/08/15	10	36.20	0	0.00	36.00	10	4,221	0.24%
2022/08/11	1	35.50	0	0.00	35.45	1	4,226	0.02%
2022/08/08	0.1	34.65	0	0.00	34.65	0.1	4,242	0.00%
2022/08/05	0	34.65	1	34.65	34.75	-1	4,300	-0.02%
2022/08/03	4.1	34.01	4	34.05	33.90	0.1	4,330	0.00%
2022/08/01	0	35.45	0	0.00	35.40	0	4,336	0.00%
2022/07/28	0.1	35.00	0	0.00	34.85	0.1	4,361	0.00%
2022/07/26	0	34.80	0	0.00	34.65	0	4,425	0.00%
2022/07/22	0	35.10	0	0.00	34.90	0	4,431	0.00%
2022/07/21	0	0.00	10	34.95	35.00	-10	4,467	-0.22%
2022/07/20	10	34.50	1	34.60	34.45	9	4,489	0.20%
2022/07/19	0	34.10	0	0.00	34.10	0	4,510	0.00%
2022/07/18	0	0.00	1	34.10	34.05	-1	4,521	-0.02%
2022/07/15	3	33.35	3	33.70	33.80	0	4,532	0.00%
2022/07/13	0	32.55	2	32.55	32.55	-2	4,543	-0.04%
2022/07/12	7	31.92	9	30.96	30.80	-2	4,515	-0.04%
2022/07/11	0.1	33.75	0	0.00	33.70	0.1	4,459	0.00%
2022/07/07	1	33.80	0	0.00	33.75	1	4,545	0.02%
2022/07/05	0	33.75	0	0.00	34.30	0	4,623	0.00%
2022/07/04	0.1	33.90	2	34.70	33.75	-1.9	4,639	-0.04%
2022/07/01	0	0.00	3	35.17	34.65	-3	4,744	-0.06%
2022/06/30	2.1	37.37	0	0.00	37.20	2.1	4,780	0.04%
2022/06/29	1	38.45	0	0.00	38.10	1	4,835	0.02%
2022/06/28	0	38.15	1	38.65	38.20	-1	5,380	-0.02%
2022/06/27	0	38.65	0	0.00	38.70	0	5,913	0.00%
2022/06/24	1	37.80	0	0.00	37.80	1	5,904	0.02%
2022/06/22	0	0.00	8	37.36	36.95	-8	5,842	-0.14%
2022/06/21	1	37.10	4	37.90	38.15	-3	5,820	-0.05%
2022/06/20	8	37.58	0	0.00	36.60	8	5,786	0.14%
2022/06/17	4	38.40	3	38.17	38.45	1	5,710	0.02%
2022/06/16	3	39.87	34	39.12	38.40	-31	5,652	-0.55%
2022/06/15	0	0.00	6	39.28	39.00	-6	5,442	-0.11%
2022/06/14	0.1	38.00	2	38.95	39.35	-2	5,403	-0.04%
2022/06/13	2	38.45	11	38.75	38.70	-9	5,398	-0.17%
2022/06/10	0	0.00	5	39.05	39.15	-5	5,382	-0.09%
2022/06/09	10	39.66	5	39.60	39.60	5	5,343	0.09%
2022/06/08	18	39.32	7	39.47	39.10	11	5,262	0.21%
2022/06/07	6	38.79	4	38.80	38.80	2	5,177	0.04%
2022/06/06	16	38.61	0	0.00	38.60	16	5,165	0.31%
2022/06/02	43	39.26	21	39.59	39.00	22	5,185	0.42%
2022/06/01	11	39.42	3	39.72	39.30	8	5,207	0.15%
2022/05/31	47	38.94	49	39.02	38.85	-2	5,024	-0.04%
2022/05/30	10	38.76	8	38.76	38.65	2	4,828	0.04%
2022/05/27	30	38.55	7	38.19	38.70	23	4,657	0.49%
2022/05/26	77	37.84	119	37.96	38.00	-42	4,506	-0.93%	大賣/
2022/05/25	13	37.70	7	37.38	37.95	6	4,107	0.15%
2022/05/23	3	35.70	5	35.54	35.50	-2	3,754	-0.05%
2022/05/20	4	35.33	0	0.00	35.05	4	3,742	0.11%
2022/05/16	4	34.75	4	34.61	34.00	0	3,808	0.00%
2022/05/13	4	34.90	4	34.54	34.35	0	3,800	0.00%
2022/05/12	7	33.93	27	34.32	33.60	-20	3,751	-0.53%
2022/05/11	1	33.65	0	0.00	33.90	1	3,729	0.03%
2022/05/10	0	0.00	54	34.00	34.50	-54	3,738	-1.44%
2022/05/09	1.2	33.98	0	0.00	33.95	1.2	3,744	0.03%
2022/05/05	0.1	35.50	0	0.00	35.25	0.1	3,766	0.00%
2022/05/04	7	35.36	8	35.23	35.00	-1	3,750	-0.03%
2022/05/03	3	33.65	0	0.00	33.65	3	3,689	0.08%
2022/04/28	0	0.00	1	33.35	33.30	-1	3,701	-0.03%
2022/04/27	0.2	33.45	0	0.00	33.25	0.2	3,698	0.01%
2022/04/26	2	35.10	1	34.90	35.05	1	3,657	0.03%
2022/04/25	0.1	35.85	0	0.00	35.65	0.1	3,623	0.00%
2022/04/22	0.2	37.15	0	0.00	36.95	0.2	3,589	0.01%
2022/04/21	0	37.20	0	0.00	37.30	0	3,602	0.00%
2022/04/20	0	37.80	0	0.00	37.40	0	3,588	0.00%
2022/04/18	0.1	36.75	0	0.00	36.75	0.1	3,607	0.00%
2022/04/15	0.1	37.40	0	0.00	37.10	0.1	3,618	0.00%
2022/04/14	0	0.00	10	37.80	37.85	-10	3,676	-0.27%
2022/04/13	0	36.85	0	0.00	37.20	0	3,654	0.00%
2022/04/12	11.1	36.34	2	36.38	36.30	9.1	3,976	0.23%
2022/04/07	3	39.02	2	39.15	38.20	1	3,865	0.03%
2022/04/06	1	38.60	1	39.25	39.00	0	3,750	0.00%
2022/04/01	10	39.60	3	39.50	39.70	7	3,722	0.19%
2022/03/31	16	40.66	16	40.42	40.15	0	3,671	0.00%
2022/03/30	3	40.15	6	39.69	40.50	-3	3,133	-0.10%
2022/03/24	0	37.40	0	0.00	37.60	0	2,710	0.00%
2022/03/23	1	37.55	0	0.00	37.35	1	2,717	0.04%
2022/03/18	3	36.90	1	37.15	37.35	2	2,982	0.07%
2022/03/17	0	36.70	0	0.00	36.65	0	3,058	0.00%
2022/03/16	0	35.50	0	0.00	35.60	0	3,061	0.00%
2022/03/15	0	36.55	0	0.00	36.10	0	3,029	0.00%
2022/03/14	1	37.05	0	0.00	37.05	1	3,093	0.03%
2022/03/11	0.2	37.20	1	37.05	37.05	-0.8	3,105	-0.03%
2022/03/10	1	37.30	1	37.65	37.30	0	3,121	0.00%
2022/03/08	3	37.20	5	36.70	36.75	-2	3,135	-0.06%
2022/03/07	5	38.53	4	38.68	37.25	1	3,097	0.03%
2022/03/04	1	37.90	26	38.05	38.25	-25	2,993	-0.84%
2022/03/03	0	38.50	0	0.00	38.45	0	3,032	0.00%
2022/03/02	0	0.00	3	38.20	38.60	-3	3,118	-0.10%
2022/03/01	13	38.28	8	38.33	38.55	5	3,147	0.16%
2022/02/24	0	37.10	15	36.90	36.80	-15	3,208	-0.47%
2022/02/23	0	38.15	0	0.00	38.05	0	3,220	0.00%
2022/02/22	1	37.95	2	38.85	37.95	-1	3,336	-0.03%
2022/02/18	0	0.00	3	38.05	38.50	-3	3,526	-0.09%
2022/02/17	3	38.95	0	0.00	38.35	3	3,549	0.08%
2022/02/16	0	0.00	4	37.95	37.75	-4	3,559	-0.11%
2022/02/14	0.1	37.50	0	0.00	37.45	0.1	3,699	0.00%
2022/02/11	1	37.95	1	38.00	38.05	0	3,756	0.00%
2022/02/10	1	38.55	1	38.30	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	38.10	38.15	-3	4,042	-0.07%
2022/01/26	1.1	36.80	3	36.63	36.55	-1.9	4,254	-0.04%
2022/01/21	0	37.13	0	0.00	37.10	0	5,200	0.00%
2022/01/20	0	0.00	0.2	37.30	37.20	-0.2	5,376	0.00%
2022/01/14	0	37.05	5	37.10	37.20	-5	6,094	-0.08%
2022/01/13	0	0.00	1	37.70	37.60	-1	6,259	-0.02%
2022/01/12	2	37.23	0	0.00	37.35	2	6,468	0.03%
2022/01/11	1	37.80	0	0.00	37.70	1	6,738	0.01%
2022/01/10	2	38.38	0	0.00	38.20	2	7,299	0.03%
2022/01/07	1	38.50	2	38.98	38.25	-1	8,094	-0.01%
2022/01/06	5	39.52	5	39.19	39.15	0	8,194	0.00%
2022/01/05	21	40.39	19	40.14	39.80	2	8,476	0.02%
2022/01/04	1	39.10	0	0.00	39.05	1	8,757	0.01%
2021/12/30	1	39.20	2	39.18	39.40	-1	9,568	-0.01%
2021/12/29	3	39.17	0	0.00	39.15	3	9,840	0.03%
2021/12/28	2	39.55	6	39.98	39.25	-4	10,064	-0.04%
2021/12/27	6	39.75	6	39.82	39.70	0	10,142	0.00%
2021/12/24	0	0.00	6	39.52	39.45	-6	10,462	-0.06%
2021/12/23	0	0.00	5	39.50	39.45	-5	10,550	-0.05%
2021/12/22	0	0.00	6	39.80	39.75	-6	10,615	-0.06%
2021/12/21	0	0.00	2	39.03	39.25	-2	10,540	-0.02%
2021/12/20	7	38.65	5	38.70	38.60	2	10,565	0.02%
2021/12/17	1	38.95	0	0.00	39.00	1	10,675	0.01%
2021/12/16	46	39.78	2	39.93	39.50	44	10,696	0.41%
2021/12/15	4	39.15	2	39.25	39.15	2	10,648	0.02%
2021/12/14	2	38.83	7	38.97	38.60	-5	10,645	-0.05%
2021/12/13	0	0.00	6	39.63	39.60	-6	10,673	-0.06%
2021/12/10	0	0.00	5	39.00	38.95	-5	11,128	-0.04%
2021/12/09	0.1	39.10	0	0.00	38.75	0.1	11,123	0.00%
2021/12/08	1	39.15	4	39.34	38.95	-3	11,132	-0.03%
2021/12/06	1	38.55	0	0.00	38.55	1	11,061	0.01%
2021/12/02	0	0.00	4	38.63	37.85	-4	11,114	-0.04%
2021/11/30	2	38.73	0	0.00	38.55	2	11,173	0.02%
2021/11/29	1	37.30	0	0.00	38.15	1	11,193	0.01%
2021/11/26	3	38.07	0	0.00	37.80	3	11,171	0.03%
2021/11/25	5	38.90	0	0.00	38.80	5	11,109	0.05%
2021/11/24	3	39.17	0	0.00	39.25	3	11,078	0.03%
2021/11/23	8	39.63	1.1	39.28	39.15	6.9	11,090	0.06%
2021/11/22	5	40.10	1	40.20	40.10	4	11,177	0.04%
2021/11/19	0	0.00	1	40.40	40.25	-1	11,227	-0.01%
2021/11/18	1	40.36	3	40.97	40.20	-2	11,365	-0.02%
2021/11/17	1.1	40.68	3	40.38	40.70	-1.9	11,309	-0.02%
2021/11/16	3	40.05	0	0.00	39.75	3	11,272	0.03%
2021/11/12	1	39.85	4	39.68	39.65	-3	11,367	-0.03%
2021/11/11	1.1	40.20	2	39.95	39.85	-1	11,401	-0.01%
2021/11/10	6	39.95	9	40.32	40.35	-3	11,457	-0.03%
2021/11/09	1	39.90	5	39.92	39.80	-4	11,493	-0.03%
2021/11/08	9	39.90	5	39.93	39.95	4	11,436	0.04%
2021/11/05	4	40.36	2	40.25	40.40	2	11,479	0.02%
2021/11/04	2	41.23	7	41.39	40.75	-5	11,515	-0.04%
2021/11/03	7.1	41.15	3	41.15	41.05	4.1	11,569	0.04%
2021/11/02	19	42.32	7.1	42.51	41.55	11.9	11,862	0.10%
2021/11/01	5.1	41.80	11	41.34	41.80	-5.9	11,494	-0.05%
2021/10/29	19	40.81	32	41.09	40.65	-13	11,362	-0.11%
2021/10/28	6	41.63	7	41.59	41.25	-1	11,302	-0.01%
2021/10/27	2	41.00	1	41.20	41.15	1	11,251	0.01%
2021/10/26	5	41.11	6	41.38	40.85	-1	11,383	-0.01%
2021/10/25	4	41.46	5	41.36	41.70	-1	11,788	-0.01%
2021/10/22	1	40.55	2	40.38	40.50	-1	12,071	-0.01%
2021/10/21	3	40.55	8	39.93	39.85	-5	13,325	-0.04%
2021/10/20	6	40.46	4	40.35	40.55	2	14,344	0.01%
2021/10/19	13	40.19	10	40.64	40.45	3	14,252	0.02%
2021/10/18	31.1	41.92	31.5	41.96	40.75	-0.5	14,069	0.00%
2021/10/15	36.5	42.38	72.3	42.38	43.50	-35.8	13,590	-0.26%
2021/10/14	34	41.09	32	41.38	40.90	2	12,925	0.02%
2021/10/13	44	41.33	28	41.71	41.20	16	12,834	0.12%
2021/10/12	81	41.87	86.2	42.17	42.00	-5.2	12,618	-0.04%
2021/10/08	29	41.66	14	41.67	41.55	15	12,205	0.12%
2021/10/07	138	39.96	137	39.71	40.20	1	11,783	0.01%	大買/大賣/
2021/10/06	16	39.45	10	39.42	39.00	6	12,216	0.05%
2021/10/05	12	38.50	13	37.70	38.95	-1	12,274	-0.01%
2021/10/04	15	37.64	15	37.91	37.55	0	12,101	0.00%
2021/10/01	6.1	39.26	9	38.93	37.35	-3	12,085	-0.02%
2021/09/29	0	0.00	1	38.55	38.30	-1	11,806	-0.01%
2021/09/27	0	38.84	4	38.83	38.80	-4	12,053	-0.03%
2021/09/24	4	38.95	14	38.43	38.80	-10	12,138	-0.08%
2021/09/23	6	38.08	4	37.95	37.55	2	12,138	0.02%
2021/09/22	2	37.58	0	0.00	37.70	2	12,222	0.02%
2021/09/17	0	0.00	7	38.46	38.50	-7	12,303	-0.06%
2021/09/16	12.1	38.19	12	38.35	38.15	0.1	12,526	0.00%
2021/09/15	14	39.29	13	39.36	38.75	1	12,618	0.01%
2021/09/14	3	37.00	2	37.35	37.00	1	12,344	0.01%
2021/09/10	5	37.40	0	0.00	37.65	5	13,271	0.04%
2021/09/08	10.1	37.01	1	37.10	36.95	9.1	14,364	0.06%
2021/09/06	1	38.00	0	0.00	37.80	1	15,178	0.01%
2021/09/03	2	38.85	7	38.72	38.95	-5	15,196	-0.03%
2021/09/02	0	39.80	0	0.00	38.75	0	15,203	0.00%
2021/09/01	1	39.65	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	39.50	1	39.60	39.35	-1	15,191	-0.01%
2021/08/30	1	39.20	1	39.60	39.20	0	15,190	0.00%
2021/08/27	1	39.70	28.1	39.81	39.70	-27.1	15,213	-0.18%
2021/08/26	20	40.51	1.1	41.00	40.10	18.9	15,247	0.12%
2021/08/25	0	40.00	5	39.68	39.95	-5	15,198	-0.03%
2021/08/24	20	39.83	13	39.97	40.00	7	15,357	0.05%
2021/08/23	0	0.00	1	38.30	38.65	-1	15,288	-0.01%
2021/08/20	3	37.20	0.1	37.40	37.20	2.9	15,357	0.02%
2021/08/19	0	0.00	2	38.30	37.60	-2	15,369	-0.01%
2021/08/18	1	36.90	0	0.00	37.90	1	15,514	0.01%
2021/08/17	7.1	38.02	2	36.93	36.85	5.1	15,995	0.03%
2021/08/16	7.1	38.50	5	39.20	38.80	2.1	16,030	0.01%
2021/08/13	0.3	39.95	2	39.45	39.10	-1.7	16,043	-0.01%
2021/08/12	5.1	39.90	20	39.90	40.00	-15	16,023	-0.09%
2021/08/11	58	39.97	57	40.21	39.95	1	16,093	0.01%
2021/08/10	1	40.61	17	40.85	41.05	-16	16,137	-0.10%
2021/08/09	1	41.10	0	0.00	41.00	1	16,169	0.01%
2021/08/06	17.1	43.03	20	43.22	42.60	-3	16,205	-0.02%
2021/08/05	7	42.64	9	42.52	42.55	-2	16,046	-0.01%
2021/08/04	3	41.82	4	42.15	41.75	-1	16,134	-0.01%
2021/08/03	4.1	41.91	3	42.23	41.75	1.1	16,221	0.01%
2021/08/02	1	42.05	17	42.10	42.05	-16	16,320	-0.10%
2021/07/30	11	42.24	5	43.29	41.80	6	16,486	0.04%
2021/07/29	77	43.06	60	42.85	43.20	17	16,387	0.10%
2021/07/28	31	41.33	18	42.39	43.20	13	16,075	0.08%
2021/07/27	184	44.56	220	44.86	41.95	-36	15,747	-0.23%	大買/大賣/
2021/07/26	108	43.65	70.1	43.39	44.90	37.9	14,543	0.26%	大買/
2021/07/23	2	41.10	2	40.63	40.85	0	13,487	0.00%
2021/07/22	2	40.08	4	40.21	40.10	-2	13,497	-0.01%
2021/07/21	11	39.11	0	0.00	38.80	11	13,593	0.08%
2021/07/20	2.1	40.14	1	40.05	39.70	1.1	13,635	0.01%
2021/07/16	0	0.00	3	41.70	41.15	-3	13,980	-0.02%
2021/07/15	3	41.87	3	41.57	41.30	0	14,030	0.00%
2021/07/14	1	41.21	0	0.00	41.00	1	13,998	0.01%
2021/07/13	17	42.54	16.1	42.53	42.40	0.9	13,944	0.01%
2021/07/12	6	41.11	7	41.24	41.55	-1	13,471	-0.01%
2021/07/09	2	39.70	0	0.00	39.75	2	13,296	0.02%
2021/07/08	4	41.05	21	40.12	40.15	-17	13,664	-0.12%
2021/07/07	3	40.35	0	0.00	39.90	3	13,814	0.02%
2021/07/06	2	40.70	2	40.40	40.35	0	13,998	0.00%
2021/07/05	3	41.02	18	40.08	40.85	-15	14,179	-0.11%
2021/07/02	0	0.00	1	39.40	39.00	-1	14,258	-0.01%
2021/07/01	4	39.46	6	39.47	38.90	-2	14,717	-0.01%
2021/06/30	8	40.25	1	39.95	39.80	7	14,947	0.05%
2021/06/29	6	40.15	1	41.00	40.00	5	15,146	0.03%
2021/06/28	0	0.00	1	40.70	40.65	-1	15,411	-0.01%
2021/06/25	27	42.10	13	41.76	41.10	14	15,733	0.09%
2021/06/24	11	41.69	17	41.44	41.60	-6	15,794	-0.04%
2021/06/23	28	40.62	14	40.89	41.50	14	16,210	0.09%
2021/06/22	14	40.58	60	39.95	39.75	-46	16,930	-0.27%
2021/06/21	63.1	42.16	63	42.48	40.60	0.1	17,444	0.00%
2021/06/18	162	42.15	174	42.03	42.40	-12	19,682	-0.06%	大買/大賣/
2021/06/17	34	40.52	32	40.69	40.45	2	19,822	0.01%
2021/06/16	37	40.97	31	40.91	41.70	6	19,944	0.03%
2021/06/15	1	39.25	0	0.00	39.50	1	19,956	0.01%
2021/06/11	0	0.00	1	39.50	39.10	-1	21,784	0.00%
2021/06/10	1.1	39.19	0	0.00	38.70	1.1	22,092	0.00%
2021/06/08	2	38.70	0	0.00	38.50	2	22,754	0.01%
2021/06/04	0	0.00	4	39.00	38.80	-4	23,415	-0.02%
2021/06/03	4	39.01	0	0.00	39.50	4	24,113	0.02%
2021/06/02	14	39.18	2	40.10	39.00	12	24,974	0.05%
2021/06/01	10	41.05	19	40.39	40.05	-9	26,558	-0.03%
2021/05/31	30	39.94	0	0.00	39.55	30	30,283	0.10%
2021/05/28	0	38.95	0	0.00	39.15	0	31,522	0.00%
2021/05/26	4	39.06	6	39.08	38.70	-2	32,744	-0.01%
2021/05/25	32	39.90	17	40.29	40.35	15	34,165	0.04%
2021/05/24	30.1	37.88	35	37.71	38.40	-4.9	34,125	-0.01%
2021/05/21	5	37.11	12	37.27	37.50	-7	34,523	-0.02%
2021/05/20	5	36.80	0	0.00	35.65	5	35,758	0.01%
2021/05/19	13.1	35.88	13	36.36	36.65	0.1	36,047	0.00%
2021/05/18	1	36.15	35	35.18	36.15	-34	36,400	-0.09%
2021/05/17	15	34.16	6	34.38	32.90	9	36,974	0.02%
2021/05/14	39	36.19	18	36.94	36.55	21	37,276	0.06%
2021/05/13	21	34.96	86	36.06	36.95	-65	37,901	-0.17%
2021/05/12	21.1	36.42	21	36.20	35.00	0.1	38,391	0.00%
2021/05/11	20.1	37.62	21	37.61	37.00	-1	39,259	0.00%
2021/05/10	40.1	40.19	4	40.35	39.20	36.1	40,198	0.09%
2021/05/07	12.1	41.24	46	40.25	41.60	-33.9	42,294	-0.08%
2021/05/06	40	38.58	35	38.74	38.80	5	45,632	0.01%
2021/05/05	98	38.44	62	38.69	37.90	36	47,684	0.08%
2021/05/04	46	36.88	43	37.23	37.15	3	48,091	0.01%
2021/05/03	20.3	39.11	17	39.62	38.75	3.3	48,530	0.01%
2021/04/29	16	40.78	15	41.03	40.65	1	49,690	0.00%
2021/04/28	10	41.70	5	41.65	41.20	5	51,336	0.01%
2021/04/27	23	42.17	19	42.31	41.90	4	53,109	0.01%
2021/04/26	18.1	41.43	15	41.90	41.75	3.1	56,725	0.01%
2021/04/23	20	41.15	21	41.33	41.45	-1	59,415	0.00%
2021/04/22	17	42.58	6	42.38	41.30	11	62,156	0.02%
2021/04/21	11	43.65	5	43.87	43.35	6	63,268	0.01%
2021/04/20	0	0.00	2	44.35	44.10	-2	63,665	0.00%
2021/04/19	5	43.61	5	43.47	43.45	0	64,663	0.00%
2021/04/16	36	44.19	37	44.29	44.35	-1	65,757	0.00%
2021/04/15	10	42.78	7	42.71	43.90	3	66,367	0.00%
2021/04/14	18	43.17	31.1	43.00	42.80	-13.1	67,922	-0.02%
2021/04/13	8.1	44.51	3	45.20	44.25	5.1	70,240	0.01%
2021/04/12	18	45.39	27	45.89	44.85	-9	70,200	-0.01%
2021/04/09	18	45.86	3	46.17	45.50	15	70,160	0.02%
2021/04/08	4	46.35	15	46.37	46.40	-11	70,234	-0.02%
2021/04/07	44	46.59	18	46.83	46.05	26	70,069	0.04%
2021/04/06	2	45.53	8	45.40	45.45	-6	69,964	-0.01%
2021/04/01	6	44.12	64	44.19	44.05	-58	70,394	-0.08%
2021/03/31	21	44.76	22	44.70	44.65	-1	70,512	0.00%
2021/03/30	27	46.03	36	45.84	45.50	-9	70,251	-0.01%
2021/03/29	19.1	45.30	14	45.40	45.50	5.1	70,000	0.01%
2021/03/26	23	45.35	33	45.59	45.00	-10	70,007	-0.01%
2021/03/25	155	47.02	131	46.82	46.20	24	69,482	0.03%	大買/大賣/
2021/03/24	101	46.79	55	46.32	46.20	46	68,668	0.07%	大買/
2021/03/23	541	47.75	622	47.82	46.70	-81	68,720	-0.12%	大買/大賣/
2021/03/22	142	45.31	76	45.08	45.75	66	65,910	0.10%	大買/
2021/03/19	22	44.03	28	44.15	44.20	-6	65,153	-0.01%
2021/03/18	84	44.61	49	44.83	44.00	35	64,809	0.05%
2021/03/17	108	44.58	142	44.58	43.85	-34	64,008	-0.05%	大買/大賣/
2021/03/16	53	42.89	7	42.83	42.30	46	62,231	0.07%
2021/03/15	4	42.04	7	41.96	42.40	-3	61,940	0.00%
2021/03/12	68	42.04	64	42.04	42.00	4	61,716	0.01%
2021/03/11	40	41.78	8	41.71	41.55	32	61,732	0.05%
2021/03/10	4	41.54	7	41.14	41.00	-3	61,476	0.00%
2021/03/09	61	40.77	64	40.92	40.80	-3	61,182	0.00%
2021/03/08	35	43.23	56	43.00	41.70	-21	60,491	-0.03%
2021/03/05	184	43.62	172	43.69	43.60	12	59,605	0.02%	大買/大賣/
2021/03/04	678.2	46.17	711.2	46.23	43.10	-33	57,979	-0.06%	大買/大賣/
2021/03/03	214	43.55	185	43.60	45.65	29	54,040	0.05%	大買/大賣/
2021/03/02	74	43.56	84	43.41	42.00	-10	52,674	-0.02%
2021/02/26	53.1	42.74	48.2	42.72	42.65	4.9	51,966	0.01%
2021/02/25	152.1	43.58	208	43.37	42.30	-56	51,485	-0.11%	大買/大賣/
2021/02/24	8	42.32	20	42.20	41.05	-12	49,992	-0.02%
2021/02/23	50	42.12	47.2	42.18	41.80	2.8	49,726	0.01%
2021/02/22	162	42.15	180	42.54	42.85	-18	50,376	-0.04%	大買/大賣/
2021/02/19	16.1	39.70	8	40.03	40.00	8.1	49,489	0.02%
2021/02/18	70	40.50	20	40.18	40.30	50	49,145	0.10%
2021/02/17	92	39.79	87	40.03	39.75	5	48,701	0.01%
2021/02/05	12	40.85	15	40.89	40.35	-3	48,009	-0.01%
2021/02/04	122.1	41.17	145	41.26	41.05	-23	47,549	-0.05%	大買/大賣/
2021/02/03	54	41.82	14	41.88	40.95	40	46,729	0.09%
2021/02/02	132.1	41.73	115	41.55	42.45	17.1	45,993	0.04%	大買/大賣/
2021/02/01	174	40.88	191	40.91	41.10	-17	44,803	-0.04%	大買/大賣/
2021/01/29	385	42.65	404	42.88	41.35	-19	43,684	-0.04%	大買/大賣/
2021/01/28	1,842.1	45.04	1,889	45.07	43.50	-47	41,385	-0.11%	大買/大賣/
2021/01/27	284.5	42.24	313	42.49	43.60	-28.5	37,744	-0.08%	大買/大賣/
2021/01/26	22	40.80	24	40.72	39.65	-2	35,543	-0.01%
2021/01/25	50	40.95	51	40.71	40.80	-1	34,875	0.00%
2021/01/22	202	41.73	204	41.88	41.95	-2	34,193	-0.01%	大買/大賣/
2021/01/21	310.2	41.51	227.3	41.95	40.95	82.9	32,814	0.25%	大買/大賣/
2021/01/20	142	41.59	169	41.96	39.70	-27	31,014	-0.09%	大買/大賣/
2021/01/19	495.7	44.34	549	44.38	42.75	-53.3	29,102	-0.18%	大買/大賣/
2021/01/18	663	42.69	684.1	42.48	44.00	-21.1	25,275	-0.08%	大買/大賣/
2021/01/15	303.1	39.01	257.1	39.22	40.00	46	22,430	0.21%	大買/大賣/
2021/01/14	30	35.51	50	35.49	36.40	-20	19,474	-0.10%
2021/01/13	46	33.30	45	33.51	33.10	1	18,165	0.01%
2021/01/12	52.1	33.85	194	33.19	33.15	-142	17,832	-0.80%	大賣/鉅額交易
2021/01/11	129	34.52	124.1	34.78	35.50	4.9	16,670	0.03%	大買/大賣/
2021/01/08	59	32.91	78.2	33.09	32.30	-19.2	15,417	-0.12%
2021/01/07	214	34.37	229.9	34.30	33.85	-15.9	14,632	-0.11%	大買/大賣/
2021/01/06	93	33.35	55.1	33.36	34.10	37.9	12,920	0.29%
2021/01/05	0	0.00	22	31.00	31.00	-22	10,164	-0.22%
2020/12/31	12	25.69	10	25.68	25.65	2	9,685	0.02%
2020/12/30	26	24.95	3	24.95	24.85	23	9,325	0.25%
2020/12/29	6	25.43	65	25.73	25.40	-59	9,154	-0.64%
2020/12/28	50	25.30	23	25.47	26.25	27	8,685	0.31%
2020/12/25	48	23.54	2	23.63	24.20	46	7,880	0.58%
2020/12/24	14	23.04	10	22.98	22.90	4	7,431	0.05%
2020/12/23	32	23.08	4	22.94	23.05	28	7,301	0.38%
2020/12/22	54	23.13	49	22.86	22.25	5	7,113	0.07%
2020/12/21	1	21.90	8	22.24	22.50	-7	6,785	-0.10%
2020/12/18	20	22.60	9	22.60	22.55	11	6,676	0.16%
2020/12/17	107	22.89	14.3	22.92	22.90	92.7	6,512	1.42%	大買/
2020/12/16	5	21.98	4	21.88	21.85	1	5,673	0.02%
2020/12/15	2	21.50	0	0.00	21.45	2	5,556	0.04%
2020/12/14	6	21.33	7	21.54	21.60	-1	5,399	-0.02%
2020/12/11	0	20.90	0	0.00	20.80	0	5,284	0.00%
2020/12/10	20	21.50	11	21.46	21.10	9	5,229	0.17%
2020/12/09	28	21.52	17	21.47	21.40	11	5,128	0.21%
2020/12/08	4	21.69	39	21.92	21.80	-35	5,044	-0.69%
2020/12/07	82	21.93	48	21.68	22.40	34	4,932	0.69%
2020/12/04	1	21.05	0	0.00	21.05	1	4,508	0.02%
2020/12/03	2	21.25	4	21.05	20.75	-2	4,444	-0.05%
2020/12/01	1	20.80	1	20.85	21.00	0	4,341	0.00%
2020/11/25	1	20.60	0	0.00	20.60	1	4,428	0.02%
2020/11/24	0	0.00	2	21.15	20.90	-2	4,512	-0.04%
2020/11/23	0	0.00	101	21.55	21.70	-101	4,370	-2.31%	大賣/鉅額交易
2020/11/20	4	21.50	14	21.25	21.60	-10	4,213	-0.24%
2020/11/19	262	20.97	260	20.99	21.40	2	3,982	0.05%	大買/大賣/
2020/11/18	56.1	19.64	48	19.77	20.05	8.1	2,799	0.29%
2020/11/13	1.1	18.24	2	18.15	18.15	-1	2,365	-0.04%
2020/10/28	0	0.00	1	17.85	17.65	-1	2,526	-0.04%
2020/10/26	0	0.00	4	17.95	17.85	-4	2,537	-0.16%
2020/10/23	0	0.00	1	17.90	17.90	-1	2,535	-0.04%
2020/10/21	1	18.30	0	0.00	18.05	1	2,542	0.04%
2020/10/20	3	18.08	0	0.00	18.15	3	2,420	0.12%
2020/10/19	2	17.60	0	0.00	17.40	2	2,174	0.09%
2020/10/15	0.1	17.15	0	0.00	17.25	0.1	2,174	0.00%
2020/10/12	0.1	17.20	0	0.00	17.20	0.1	2,205	0.00%
2020/10/07	0.1	17.50	0	0.00	17.50	0.1	2,233	0.00%
2020/09/28	2	17.00	2	17.10	17.05	0	2,410	0.00%
2020/09/11	0	0.00	2	18.03	18.05	-2	2,692	-0.07%
2020/09/08	1	18.15	30	18.15	18.20	-29	2,643	-1.10%
2020/09/04	0.1	18.10	0	0.00	18.10	0.1	2,645	0.00%
2020/09/03	2	18.60	0	0.00	18.30	2	2,625	0.08%
2020/09/02	1	17.85	0	0.00	18.50	1	2,484	0.04%
2020/09/01	0.1	17.90	0	0.00	17.90	0.1	2,438	0.00%
2020/08/31	2	17.90	0	0.00	17.70	2	2,404	0.08%
2020/08/28	0	0.00	8	19.01	18.85	-8	2,332	-0.34%
2020/08/27	2	18.85	0	0.00	18.85	2	2,168	0.09%
2020/08/26	0	0.00	1	18.80	18.80	-1	2,127	-0.05%
2020/08/25	1	18.95	0	0.00	18.85	1	2,102	0.05%
2020/08/20	0	0.00	25	18.10	17.95	-25	2,062	-1.21%
2020/08/19	5	18.90	0	0.00	18.50	5	2,003	0.25%
2020/08/17	30	19.10	0	0.00	19.20	30	1,919	1.56%
2020/08/11	10	18.40	0	0.00	18.20	10	1,766	0.57%
2020/08/07	1	18.25	0	0.00	18.30	1	1,779	0.06%
2020/08/06	6	18.35	0	0.00	18.30	6	1,791	0.33%
2020/08/03	1	17.95	0	0.00	17.80	1	1,803	0.06%
2020/07/21	0	0.00	5	18.40	18.40	-5	1,883	-0.27%
2020/07/20	2	18.10	0	0.00	18.15	2	1,880	0.11%
2020/07/16	3	18.35	0	0.00	18.35	3	1,898	0.16%
2020/07/14	0.3	18.30	0	0.00	18.35	0.3	1,917	0.01%
2020/07/13	0	0.00	2	18.40	18.40	-2	1,959	-0.10%
2020/07/09	1	18.80	0	0.00	18.85	1	1,959	0.05%
2020/07/08	0	0.00	4	18.95	19.05	-4	1,986	-0.20%
2020/07/07	1	19.00	0	0.00	18.75	1	1,971	0.05%
2020/07/02	7	18.65	7	18.80	18.70	0	1,956	0.00%
2020/07/01	2	18.65	0	0.00	18.65	2	1,963	0.10%
2020/06/29	0	0.00	2	18.20	18.00	-2	2,034	-0.10%
2020/06/24	2	18.45	0	0.00	18.45	2	2,009	0.10%
2020/06/19	3	18.15	3	18.10	17.95	0	2,034	0.00%
2020/06/18	1	18.05	4	18.10	18.15	-3	2,028	-0.15%
2020/06/15	0.2	17.80	2	17.90	17.80	-1.9	2,145	-0.09%
2020/06/10	0	18.45	0	0.00	18.45	0	2,198	0.00%
2020/05/15	0	0.00	3	18.20	18.10	-3	2,428	-0.12%
2020/05/11	0	0.00	10	19.20	19.30	-10	2,436	-0.41%
2020/04/30	0.1	19.00	0	0.00	19.05	0.1	2,378	0.00%
2020/04/23	0	0.00	2	18.10	18.25	-2	2,379	-0.08%
2020/04/22	0	0.00	19	17.88	17.95	-19	2,366	-0.80%
2020/04/21	0	0.00	1	17.90	17.80	-1	2,356	-0.04%
2020/04/17	20	18.65	0	0.00	18.35	20	2,343	0.85%
2020/04/16	10	18.60	0	0.00	18.50	10	2,307	0.43%
2020/04/15	2	18.10	3	18.30	18.55	-1	2,253	-0.04%
2020/04/14	1	18.10	2	18.05	18.05	-1	2,230	-0.04%
2020/04/13	3	18.25	2	18.05	17.85	1	2,220	0.05%
2020/04/10	0	18.50	0	0.00	18.35	0	2,203	0.00%
2020/04/08	0	0.00	3	17.90	18.05	-3	2,179	-0.14%
2020/04/07	7	17.79	4	17.60	17.75	3	2,136	0.14%
2020/04/06	0	0.00	2	16.85	17.00	-2	2,063	-0.10%
2020/04/01	9	16.97	4	17.00	16.70	5	2,051	0.24%
2020/03/31	1	16.80	0	0.00	16.80	1	1,970	0.05%
2020/03/30	0	16.20	1	16.05	16.20	-1	1,892	-0.05%
2020/03/27	2	16.25	0	0.00	16.15	2	1,894	0.11%
2020/03/24	5	15.80	5	15.70	15.70	0	1,847	0.00%
2020/03/20	5	15.90	5	16.09	15.85	0	1,851	0.00%
2020/03/19	6	15.83	5	16.10	15.05	1	1,841	0.05%
2020/03/18	0	0.00	2	16.00	15.95	-2	1,789	-0.11%
2020/03/13	1	16.15	0	0.00	16.55	1	1,757	0.06%
2020/03/12	1	17.60	2	18.35	17.70	-1	1,716	-0.06%
2020/03/11	7	19.21	3	19.20	18.90	4	1,689	0.24%
2020/02/27	0.1	19.80	1	20.00	19.60	-0.9	1,892	-0.05%
2020/02/26	0	0.00	1	20.00	20.10	-1	1,929	-0.05%
2020/02/20	0.4	20.70	0	0.00	20.70	0.4	2,072	0.02%
2020/02/19	2	20.90	0	0.00	20.90	2	2,223	0.09%
2020/02/12	3	20.90	3	20.80	20.80	0	2,543	0.00%
2020/02/11	3	20.35	3	20.35	20.35	0	2,540	0.00%
2020/02/06	20	20.76	20	20.84	20.70	0	2,652	0.00%
2020/02/05	0.2	20.05	4	20.10	20.05	-3.8	2,696	-0.14%
2020/02/04	8	20.10	4	20.13	20.10	4	2,760	0.14%
2020/02/03	0.1	19.60	0	0.00	19.50	0.1	2,761	0.00%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/16	0	0.00	6	22.70	22.80	-6	2,755	-0.22%
2019/12/27	1	23.55	0	0.00	23.55	1	2,977	0.03%
2019/12/24	1	23.30	0	0.00	23.25	1	3,091	0.03%
2019/12/19	1	23.65	0	0.00	23.65	1	3,223	0.03%
2019/12/17	2	23.60	0	0.00	23.60	2	3,264	0.06%
2019/12/16	0	0.00	4	23.55	23.55	-4	3,443	-0.12%
2019/12/13	0	0.00	6	23.73	23.55	-6	3,565	-0.17%
2019/12/12	0	0.00	14	24.15	24.00	-14	3,589	-0.39%
2019/12/09	0	0.00	2	24.75	24.70	-2	3,600	-0.06%
2019/12/06	6	24.88	0	0.00	24.70	6	3,628	0.17%
2019/12/05	3	24.92	0	0.00	24.85	3	3,649	0.08%
2019/12/04	2	24.50	2	24.85	24.70	0	3,812	0.00%
2019/12/03	0	0.00	7	24.79	24.80	-7	3,854	-0.18%
2019/12/02	7	24.14	0	0.00	24.15	7	3,872	0.18%
2019/11/29	7	24.56	0	0.00	24.50	7	3,908	0.18%
2019/11/28	0	0.00	4	25.08	25.00	-4	3,891	-0.10%
2019/11/27	10	24.91	1	24.95	24.95	9	3,928	0.23%
2019/11/26	0	0.00	2	24.73	25.00	-2	3,940	-0.05%
2019/11/25	4	24.90	0	0.00	24.65	4	3,928	0.10%
2019/11/22	2	24.80	5	24.72	24.80	-3	3,885	-0.08%
2019/11/21	2	24.60	2	24.60	24.70	0	3,878	0.00%
2019/11/20	1	24.35	0	0.00	24.30	1	3,871	0.03%
2019/11/19	2	24.50	7	24.56	24.65	-5	3,856	-0.13%
2019/11/18	9	24.42	5	24.05	24.60	4	3,807	0.11%
2019/11/15	3	23.60	0	0.00	23.65	3	3,654	0.08%
2019/11/14	1	23.40	3	23.15	23.15	-2	3,580	-0.06%
2019/11/13	105	23.15	2	23.10	23.20	103	3,537	2.91%	大買/鉅額交易
2019/11/12	1	22.55	10.1	23.10	23.30	-9.1	3,463	-0.26%
2019/11/11	3	22.80	4	23.50	22.30	-1	3,350	-0.03%
2019/11/06	0	0.00	2	23.90	23.95	-2	3,221	-0.06%
2019/11/05	3	24.27	0	0.00	24.20	3	3,210	0.09%
2019/11/04	2	24.40	9	24.23	24.25	-7	3,182	-0.22%
2019/11/01	7	23.91	2	23.90	24.10	5	3,133	0.16%
2019/10/31	4	23.63	50	23.44	23.50	-46	3,090	-1.49%
2019/10/30	0	0.00	20	23.83	23.85	-20	3,098	-0.65%
2019/10/29	2	23.70	30	23.75	23.55	-28	3,156	-0.89%
2019/10/25	0	0.00	5	24.00	23.90	-5	3,170	-0.16%
2019/10/24	0	0.00	1	23.90	23.80	-1	3,193	-0.03%
2019/10/23	0	0.00	12	24.08	23.85	-12	3,286	-0.37%
2019/10/22	2	23.90	35	23.85	23.85	-33	3,234	-1.02%
2019/10/21	0	0.00	20	23.48	23.50	-20	3,242	-0.62%
2019/10/18	7	23.15	7	23.50	23.50	0	3,246	0.00%
2019/10/15	0	0.00	2	23.20	23.25	-2	3,203	-0.06%
2019/10/14	1	23.35	1	23.35	23.30	0	3,218	0.00%
2019/10/09	2	23.05	0	0.00	23.00	2	3,206	0.06%
2019/10/04	2	23.20	0	0.00	23.20	2	3,181	0.06%
2019/10/01	0	0.00	1	23.45	23.20	-1	3,189	-0.03%
2019/09/27	2	23.60	5	23.62	23.45	-3	3,165	-0.09%
2019/09/26	6	24.33	6	24.09	24.05	0	3,097	0.00%
2019/09/25	0	0.00	3	24.07	23.80	-3	3,035	-0.10%
2019/09/24	3	24.45	2	24.18	24.20	1	3,020	0.03%
2019/09/23	5	24.03	0	0.00	24.10	5	2,963	0.17%
2019/09/19	4	25.05	7	24.93	24.35	-3	2,908	-0.10%
2019/09/18	9	24.83	12	24.66	24.80	-3	2,715	-0.11%
2019/09/17	1	24.10	2	24.35	24.10	-1	2,564	-0.04%
2019/09/16	3	24.55	0	0.00	24.75	3	2,522	0.12%
2019/09/12	0	0.00	3	24.85	24.90	-3	2,541	-0.12%
2019/09/11	1	24.30	0	0.00	24.30	1	2,517	0.04%
2019/09/09	5	25.06	0	0.00	24.75	5	2,464	0.20%
2019/09/06	16	25.34	12	25.41	25.20	4	2,437	0.16%
2019/09/05	0	0.00	1	24.25	24.75	-1	2,261	-0.04%
2019/09/03	0	0.00	13	24.35	24.25	-13	2,236	-0.58%
2019/08/30	4	23.98	0	0.00	23.90	4	2,181	0.18%
2019/08/29	3	23.15	0	0.00	23.55	3	2,085	0.14%
2019/08/23	2	24.90	2	24.90	24.65	0	1,958	0.00%
2019/08/22	3	24.45	12	24.38	24.50	-9	1,915	-0.47%
2019/08/16	5	23.45	0	0.00	23.40	5	1,987	0.25%
2019/08/15	0	0.00	1	22.85	23.05	-1	2,010	-0.05%
2019/08/14	3	23.40	0	0.00	23.15	3	2,035	0.15%
2019/08/07	1	22.95	0	0.00	22.50	1	2,163	0.05%
2019/08/06	4	22.31	3	22.10	22.65	1	2,228	0.04%
2019/08/05	1	23.85	0	0.00	23.00	1	2,266	0.04%
2019/08/01	1	24.95	0	0.00	24.90	1	2,378	0.04%
2019/07/31	1	25.30	2	25.05	25.30	-1	2,419	-0.04%
2019/07/30	0	0.00	2	24.55	24.65	-2	2,392	-0.08%
2019/07/29	2	25.15	2	25.05	25.00	0	2,452	0.00%
2019/07/26	2	25.35	0	0.00	25.30	2	2,471	0.08%
2019/07/25	1	25.20	10	25.13	25.60	-9	2,490	-0.36%
2019/07/23	5	24.89	0	0.00	24.60	5	2,576	0.19%
2019/07/09	1	23.70	0	0.00	23.70	1	3,983	0.03%
2019/07/08	0	0.00	1	24.45	24.80	-1	4,000	-0.02%
2019/07/03	1	24.20	0	0.00	24.25	1	4,258	0.02%
2019/07/02	0	0.00	1	24.25	24.60	-1	4,431	-0.02%
2019/07/01	2	24.10	0	0.00	24.10	2	4,724	0.04%
2019/06/28	2	23.73	0	0.00	23.65	2	5,322	0.04%
2019/06/25	2	23.75	0	0.00	23.65	2	5,937	0.03%
2019/06/21	0	0.00	10	24.15	24.00	-10	6,187	-0.16%
2019/06/20	0	0.00	2	24.50	24.50	-2	6,199	-0.03%
2019/06/19	12	24.28	1	24.20	24.30	11	6,286	0.17%
2019/06/18	2	24.15	12	23.88	23.85	-10	6,288	-0.16%
2019/06/17	0	0.00	2	24.00	24.00	-2	6,390	-0.03%
2019/06/14	2	24.05	0	0.00	24.10	2	6,444	0.03%
2019/06/13	0	0.00	2	24.15	23.85	-2	6,516	-0.03%
2019/06/12	2	23.90	3	24.05	23.85	-1	6,697	-0.01%
2019/06/11	36	24.30	33	24.30	24.10	3	6,700	0.04%
2019/06/06	0	0.00	2	23.05	22.70	-2	6,640	-0.03%
2019/06/05	2	23.20	0	0.00	23.05	2	6,664	0.03%
2019/06/04	0	0.00	1.8	23.11	23.10	-1.8	6,675	-0.03%
2019/06/03	0	0.00	1	23.50	23.05	-1	6,713	-0.01%
2019/05/28	1	23.35	0	0.00	23.35	1	6,920	0.01%
2019/05/23	12	24.15	9	24.20	23.75	3	7,040	0.04%
2019/05/21	4	23.58	8	23.55	24.20	-4	7,233	-0.06%
2019/05/20	0	0.00	1	23.30	23.45	-1	7,217	-0.01%
2019/05/17	7	23.77	4	23.99	23.45	3	7,237	0.04%
2019/05/16	0	0.00	1	24.75	24.15	-1	7,218	-0.01%
2019/05/15	2	25.10	5	25.33	25.15	-3	7,172	-0.04%
2019/05/14	3	24.93	1	24.25	25.40	2	7,135	0.03%
2019/05/13	3	25.20	0	0.00	24.60	3	7,082	0.04%
2019/05/10	10	26.05	14.5	25.65	25.80	-4.5	7,016	-0.06%
2019/05/09	4	26.08	0	0.00	25.50	4	6,963	0.06%
2019/05/08	0	0.00	1	25.50	25.85	-1	6,837	-0.01%
2019/05/07	0	0.00	6	25.90	26.00	-6	6,774	-0.09%
2019/05/06	4	25.31	5	25.65	25.10	-1	6,729	-0.01%
2019/05/03	3	26.92	2	26.85	26.95	1	6,638	0.02%
2019/05/02	3	27.00	2	26.90	26.90	1	6,587	0.02%
2019/04/30	6	26.13	4	26.05	26.35	2	6,495	0.03%
2019/04/29	1	25.70	0	0.00	26.10	1	6,346	0.02%
2019/04/26	4	26.04	0	0.00	26.05	4	6,276	0.06%
2019/04/25	1	26.45	0	0.00	26.65	1	6,224	0.02%
2019/04/24	1	27.00	4	26.80	26.35	-3	6,188	-0.05%
2019/04/23	0	0.00	1	26.95	26.70	-1	6,127	-0.02%
2019/04/22	3	26.90	0	0.00	26.75	3	6,034	0.05%
2019/04/19	0	0.00	3	27.00	26.60	-3	5,962	-0.05%
2019/04/18	6	27.89	1	28.00	26.50	5	5,862	0.09%
2019/04/17	0.7	27.05	7	26.99	27.15	-6.3	5,470	-0.12%
2019/04/16	14	27.09	16	27.26	27.25	-2	5,273	-0.04%
2019/04/10	0	0.00	1	25.70	26.20	-1	4,488	-0.02%
2019/04/08	0	0.00	4	26.16	25.80	-4	4,349	-0.09%
2019/04/03	4	26.11	3	26.00	26.25	1	4,181	0.02%
2019/04/02	7	24.99	40	25.92	26.15	-33	3,897	-0.85%
2019/04/01	120	24.32	119	24.51	23.80	1	3,367	0.03%	大買/大賣/
2019/03/29	1	23.40	2	23.50	23.45	-1	3,104	-0.03%
2019/03/27	0	0.00	6	23.31	23.35	-6	2,827	-0.21%
2019/03/26	5	23.15	3	22.45	23.45	2	2,722	0.07%
2019/03/22	8	23.11	0	0.00	23.05	8	2,549	0.31%
2019/03/21	0	0.00	2	22.55	22.45	-2	2,431	-0.08%
2019/03/20	14	22.69	1	22.80	22.65	13	2,409	0.54%
2019/03/18	1	22.85	4	22.75	22.80	-3	2,246	-0.13%
2019/03/15	5	22.71	23	22.50	22.55	-18	2,171	-0.83%
2019/03/12	0	0.00	3	21.98	21.80	-3	1,990	-0.15%
2019/03/11	2	22.00	2	21.85	21.85	0	2,001	0.00%
2019/02/27	1	22.10	9	21.98	22.05	-8	1,944	-0.41%
2019/02/26	7	22.00	0	0.00	21.95	7	1,769	0.40%
2019/02/22	0	0.00	3	21.35	21.30	-3	1,680	-0.18%
2019/02/21	15	21.92	6	21.78	21.75	9	1,632	0.55%
2019/02/18	0	0.00	3	20.32	20.20	-3	1,390	-0.22%
2019/02/13	2	19.75	0	0.00	19.75	2	1,386	0.14%
2019/01/08	0	0.00	1	19.10	19.20	-1	1,607	-0.06%
2019/01/07	1	19.20	3	19.10	19.20	-2	1,614	-0.12%
2019/01/04	3	18.82	0	0.00	18.75	3	1,647	0.18%
2018/12/28	2	20.10	2	19.85	19.85	0	1,698	0.00%
2018/12/27	1	20.10	0	0.00	20.05	1	1,730	0.06%
2018/12/26	0	0.00	6.6	20.35	20.00	-6.6	1,730	-0.38%
2018/12/24	8	20.79	5	20.48	21.00	3	1,691	0.18%
2018/12/22	4	20.23	1	20.20	20.10	3	1,618	0.19%
2018/12/17	0	0.00	10	20.10	19.90	-10	1,730	-0.58%
2018/12/13	0	0.00	1	20.00	19.95	-1	1,757	-0.06%
2018/12/12	1	20.25	0	0.00	20.00	1	1,781	0.06%
2018/12/05	0	0.00	1	20.30	20.40	-1	1,889	-0.05%
2018/12/03	0	0.00	1	20.50	20.70	-1	1,925	-0.05%
2018/11/21	0	0.00	2	19.00	19.25	-2	2,490	-0.08%
2018/11/20	2	19.45	0	0.00	19.55	2	2,506	0.08%
2018/11/02	6.5	18.38	4	18.40	18.50	2.5	2,399	0.10%
2018/11/01	7	18.55	9	18.08	18.40	-2	2,368	-0.08%
2018/10/31	0	0.00	1	17.30	17.70	-1	2,302	-0.04%
2018/10/30	1	16.75	0	0.00	16.80	1	2,304	0.04%
2018/10/16	0	0.00	1	17.85	17.90	-1	2,252	-0.04%
2018/10/15	1	17.80	0	0.00	17.85	1	2,250	0.04%
2018/10/11	1	18.00	0	0.00	17.95	1	2,222	0.04%
2018/09/27	0	0.00	2	21.75	21.90	-2	2,126	-0.09%
2018/09/26	3	22.57	4	22.26	22.00	-1	2,109	-0.05%
2018/09/19	1	21.60	0	0.00	21.55	1	1,924	0.05%
2018/09/14	0	0.00	1	21.95	22.15	-1	1,863	-0.05%
2018/09/12	1	21.50	0	0.00	21.60	1	1,947	0.05%
2018/09/11	0	0.00	1	21.95	22.00	-1	1,944	-0.05%
2018/09/10	0	0.00	3	20.65	20.55	-3	1,903	-0.16%
2018/09/07	3	21.85	0	0.00	21.20	3	1,892	0.16%
2018/09/05	0	0.00	3	22.35	22.35	-3	1,861	-0.16%
2018/09/04	0	0.00	1	22.70	22.60	-1	1,981	-0.05%
2018/09/03	6	22.61	7	22.34	22.40	-1	2,009	-0.05%
2018/08/31	8	22.10	4	22.55	22.60	4	1,925	0.21%
2018/08/30	4	21.25	0	0.00	21.45	4	1,669	0.24%
2018/08/14	0	0.00	5	20.35	20.45	-5	1,933	-0.26%
2018/08/13	6	19.95	0	0.00	20.00	6	2,000	0.30%
2018/07/16	2	21.48	2	21.30	21.30	0	2,112	0.00%
2018/07/06	0	0.00	20	20.21	20.10	-20	2,093	-0.96%
2018/07/05	0	0.00	1	20.55	20.30	-1	2,088	-0.05%
2018/06/12	1	24.20	1	23.95	23.30	0	1,974	0.00%
2018/06/11	0	0.00	11	23.08	23.30	-11	1,823	-0.60%
2018/06/01	0	0.00	10	22.75	22.70	-10	1,755	-0.57%
2018/05/31	10	22.60	0	0.00	23.35	10	1,708	0.59%
2018/05/28	0	0.00	3	21.45	21.50	-3	1,456	-0.21%
2018/05/22	3	21.45	0	0.00	21.30	3	1,455	0.21%
2018/05/21	0	0.00	2	21.40	21.80	-2	1,454	-0.14%
2018/05/18	2	20.50	0	0.00	21.35	2	1,396	0.14%
2018/05/11	0	0.00	2	20.70	20.60	-2	1,591	-0.13%
2018/04/30	70	19.30	70	19.30	19.30	0	1,747	0.00%
2018/04/27	50	19.15	50	19.15	19.15	0	1,768	0.00%
2018/04/25	50	19.15	50	19.15	19.15	0	1,828	0.00%
2018/04/20	0	0.00	0.5	20.40	20.40	-0.5	2,067	-0.02%
2018/04/19	50	20.45	50	20.45	20.45	0	2,098	0.00%
2018/04/09	1	21.00	0	0.00	20.95	1	2,400	0.04%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,925	-0.03%
2018/03/14	0	0.00	5	23.09	23.10	-5	2,977	-0.17%
2018/03/13	1	23.05	0	0.00	23.30	1	3,014	0.03%
2018/03/08	0	0.00	2	22.55	22.40	-2	3,094	-0.06%
2018/03/07	0	0.00	1	22.60	22.55	-1	3,178	-0.03%
2018/03/01	0	0.00	4	22.30	22.30	-4	4,573	-0.09%
2018/02/23	2	22.45	0	0.00	22.15	2	4,771	0.04%
2018/02/09	4	20.20	0	0.00	20.80	4	5,103	0.08%
2018/02/07	0	0.00	1	22.70	22.50	-1	5,137	-0.02%
2018/02/06	2	22.35	0	0.00	22.10	2	5,147	0.04%
2018/01/31	0	0.00	5.3	25.35	25.40	-5.3	5,412	-0.10%
2018/01/26	0	0.00	110	25.22	25.25	-110	5,442	-2.02%	大賣/鉅額交易
2018/01/25	20	25.85	20	25.58	25.50	0	5,445	0.00%
2018/01/22	0	0.00	9	25.85	25.80	-9	5,977	-0.15%
2018/01/18	0	0.00	7	26.45	25.90	-7	5,981	-0.12%
2018/01/17	37	26.64	0	0.00	26.35	37	5,961	0.62%
2018/01/16	20	26.53	0	0.00	26.20	20	5,828	0.34%
2018/01/15	0	0.00	15	26.10	26.10	-15	5,785	-0.26%
2018/01/12	25	25.87	10	26.05	26.10	15	5,802	0.26%
2018/01/10	10	25.75	63	25.97	25.70	-53	5,839	-0.91%
2018/01/09	3	26.30	0	0.00	26.15	3	5,841	0.05%
2018/01/05	20	26.00	142	25.99	26.00	-122	5,780	-2.11%	大賣/鉅額交易
2018/01/04	28	25.81	0	0.00	26.10	28	5,795	0.48%
2018/01/03	35	25.72	33	25.59	25.55	2	5,770	0.03%
2018/01/02	1	25.30	0	0.00	25.25	1	5,752	0.02%