廣宇 (2328)-華南永昌-三重券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣宇 (2328)籌碼相關－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	4	39.25	39.15	-4	3,881	-0.10%
2024/11/21	0	0.00	1	38.75	38.70	-1	3,834	-0.03%
2024/11/20	4	39.93	2	40.20	38.75	2	3,798	0.05%
2024/11/18	0	0.00	1	37.95	37.55	-1	3,572	-0.03%
2024/11/15	1	39.25	0	0.00	38.35	1	3,526	0.03%
2024/11/14	2	38.88	2	38.30	38.20	0	3,426	0.00%
2024/11/13	4	38.64	6	38.52	38.45	-2	3,369	-0.06%
2024/11/12	4	40.64	11	40.23	39.05	-7	3,285	-0.21%
2024/11/11	1	39.80	4	39.36	39.85	-3	2,809	-0.11%
2024/11/08	3	39.47	3	39.33	39.20	0	2,699	0.00%
2024/11/07	7	39.86	2	39.65	39.80	5	2,513	0.20%
2024/11/06	2	38.60	1.1	38.16	38.15	1	2,115	0.04%
2024/11/05	3	38.45	1	38.05	38.00	2	2,059	0.10%
2024/11/04	6.1	38.32	4	38.79	39.00	2.1	1,949	0.11%
2024/11/01	9	37.99	6	37.97	38.55	3	1,807	0.17%
2024/10/30	8	37.49	2	37.23	37.60	6	1,547	0.39%
2024/10/29	0	35.30	0	0.00	35.35	0	1,319	0.00%
2024/10/17	1	35.55	0	0.00	35.40	1	1,436	0.07%
2024/10/15	0	0.00	0	34.90	34.80	0	1,489	0.00%
2024/10/11	0	0.00	2	34.20	33.90	-2	1,551	-0.13%
2024/10/09	1	34.30	3	34.40	34.20	-2	1,631	-0.12%
2024/10/07	0	0.00	1	35.75	35.70	-1	1,776	-0.06%
2024/10/01	1	34.85	0	0.00	35.45	1	2,076	0.05%
2024/09/30	2	35.33	0	0.00	35.25	2	2,134	0.09%
2024/09/26	0	0.00	1	35.40	35.05	-1	2,244	-0.04%
2024/09/25	3	35.55	0	0.00	35.55	3	2,287	0.13%
2024/09/18	1	35.50	1	34.70	34.75	0	2,666	0.00%
2024/09/16	0	0.00	1	34.95	35.50	-1	2,723	-0.04%
2024/09/13	1	34.70	0	0.00	34.75	1	2,844	0.04%
2024/09/06	2	33.75	0	0.00	34.30	2	3,372	0.06%
2024/09/04	0.6	34.36	0	0.00	34.25	0.6	3,527	0.02%
2024/08/23	0.1	35.45	0	0.00	35.45	0.1	7,569	0.00%
2024/08/20	0	0.00	1	35.70	35.60	-1	7,942	-0.01%
2024/08/06	0.1	30.55	1	31.00	31.10	-0.9	8,102	-0.01%
2024/07/30	0	34.65	0	0.00	35.10	0	8,573	0.00%
2024/07/29	2	34.90	5	34.74	34.60	-3	8,579	-0.03%
2024/07/23	0	0.00	3	36.10	35.90	-3	8,591	-0.03%
2024/07/22	0.1	35.90	0	0.00	35.85	0.1	8,588	0.00%
2024/07/18	0.1	38.40	1	37.95	38.30	-0.9	8,507	-0.01%
2024/07/16	0	0.00	1	39.15	39.10	-1	8,443	-0.01%
2024/07/15	1	39.85	4	39.70	39.50	-3	8,450	-0.04%
2024/07/12	0	39.85	7	39.74	39.75	-7	8,437	-0.08%
2024/07/11	6	40.60	3	40.10	40.00	3	8,418	0.04%
2024/07/09	3	40.15	0	0.00	39.85	3	8,341	0.04%
2024/07/08	1	41.40	0	0.00	40.55	1	8,273	0.01%
2024/07/05	0	0.00	3	41.15	40.55	-3	8,169	-0.04%
2024/07/04	1	40.00	1	40.20	40.05	0	8,030	0.00%
2024/06/28	1	40.90	0	0.00	40.05	1	8,035	0.01%
2024/06/27	0	0.00	1	40.60	40.25	-1	8,056	-0.01%
2024/06/25	0	0.00	0	40.00	40.25	0	9,247	0.00%
2024/06/24	2	40.25	0	0.00	39.80	2	9,324	0.02%
2024/06/20	3	40.18	2	40.58	40.30	1	9,245	0.01%
2024/06/19	2	40.38	4	40.34	39.30	-2	9,169	-0.02%
2024/06/17	4	39.59	3	39.70	39.70	1	9,018	0.01%
2024/06/14	4.5	40.02	0	0.00	40.00	4.5	9,016	0.05%
2024/06/13	0	0.00	0.2	38.85	38.80	-0.2	8,899	0.00%
2024/06/12	2	38.83	2	38.78	38.75	0	9,012	0.00%
2024/06/11	2	38.80	3	39.10	38.60	-1	8,972	-0.01%
2024/06/07	14	40.23	1	39.45	39.30	13	8,929	0.15%
2024/06/06	12	41.30	15	41.33	40.85	-3	8,866	-0.03%
2024/06/05	9	41.17	5	40.50	41.90	4	8,267	0.05%
2024/06/04	19	40.00	14	39.90	39.50	5	7,684	0.07%
2024/06/03	7.2	39.53	4	39.36	40.00	3.2	7,305	0.04%
2024/05/31	39.2	39.05	51	40.02	38.90	-11.8	6,993	-0.17%
2024/05/30	58.2	38.62	58	39.13	38.95	0.2	6,448	0.00%
2024/05/29	19	39.29	20	39.12	40.15	-1	5,974	-0.02%
2024/05/28	5	37.09	11	37.43	37.25	-6	5,036	-0.12%
2024/05/27	2	36.18	11	36.42	36.05	-9	4,790	-0.19%
2024/05/22	2	35.63	7	35.57	35.40	-5	4,628	-0.11%
2024/05/20	0.1	34.85	0.2	35.10	34.80	-0.1	4,594	0.00%
2024/05/17	0.1	34.85	0	0.00	34.95	0.1	4,587	0.00%
2024/05/16	1.1	35.21	1	34.90	34.85	0.1	4,580	0.00%
2024/05/15	1.1	35.36	0	0.00	34.75	1.1	4,565	0.02%
2024/05/14	1	35.80	1	35.40	35.45	0	4,549	0.00%
2024/05/10	1.1	35.78	1	35.35	35.30	0.1	4,491	0.00%
2024/05/09	1.3	36.15	1	35.65	35.65	0.3	4,461	0.01%
2024/05/08	4	36.00	16	34.98	36.30	-12	4,386	-0.27%
2024/05/07	20.1	35.56	3	35.05	35.15	17.1	4,186	0.41%
2024/05/06	0	0.00	2	35.48	36.05	-2	4,090	-0.05%
2024/05/03	1	34.70	0	0.00	34.00	1	3,857	0.03%
2024/04/30	1	34.70	6	34.49	34.30	-5	3,824	-0.13%
2024/04/26	3.1	33.65	4	33.80	33.70	-0.9	3,776	-0.02%
2024/04/24	1	33.45	3	33.80	34.05	-2	3,751	-0.05%
2024/04/23	2	32.88	1	33.25	33.15	1	3,747	0.03%
2024/04/19	0.1	32.75	0	0.00	32.65	0.1	3,715	0.00%
2024/04/17	3.1	33.11	13	33.25	33.10	-9.9	3,660	-0.27%
2024/04/16	1	33.10	1	33.00	32.90	0	3,658	0.00%
2024/04/15	0.2	34.10	0	0.00	34.00	0.2	3,609	0.01%
2024/04/12	0	0.00	0	34.65	34.50	0	3,600	0.00%
2024/04/11	2.1	34.75	0	0.00	34.55	2.1	3,583	0.06%
2024/04/09	0	35.35	1	34.95	34.95	-1	3,535	-0.03%
2024/04/08	1	35.05	0.3	35.05	35.10	0.7	3,504	0.02%
2024/04/03	2.1	35.33	0	0.00	35.50	2.1	3,464	0.06%
2024/04/02	6.1	35.63	11.3	35.81	36.10	-5.2	3,414	-0.15%
2024/04/01	19.1	36.34	9	36.31	35.75	10.1	3,350	0.30%
2024/03/29	32.5	37.03	4	36.98	36.20	28.5	3,217	0.89%
2024/03/28	7.5	37.50	7.1	38.38	38.25	0.4	2,879	0.02%
2024/03/27	2	33.50	3	34.67	35.15	-1	1,874	-0.05%
2024/03/26	0.5	33.74	0	0.00	33.25	0.5	1,737	0.03%
2024/03/25	0	34.35	0	0.00	34.10	0	1,719	0.00%
2024/03/22	0	0.00	1	34.45	34.25	-1	1,725	-0.06%
2024/03/21	1	33.80	0	0.00	34.10	1	1,699	0.06%
2024/03/20	5	33.95	8	34.11	33.80	-3	1,682	-0.18%
2024/03/19	4	34.05	3	34.15	34.10	1	1,652	0.06%
2024/03/18	1	33.70	0	0.00	33.70	1	1,591	0.06%
2024/03/15	8	33.81	5	34.04	34.10	3	1,551	0.19%
2024/03/14	0	32.85	0	0.00	32.75	0	1,379	0.00%
2024/03/13	2	33.02	0	0.00	32.80	2	1,373	0.15%
2024/03/12	3	33.02	2	32.65	33.50	1	1,314	0.08%
2024/03/11	2	31.30	0	30.80	31.50	2	1,191	0.17%
2024/03/08	2.1	30.82	0	0.00	30.45	2.1	1,169	0.18%
2024/03/07	0.3	32.35	2	32.25	32.20	-1.8	1,088	-0.16%
2024/03/06	0	33.15	0	0.00	32.75	0	1,081	0.00%
2024/03/04	0	32.70	0	0.00	33.15	0	1,088	0.00%
2024/03/01	0	32.95	0	0.00	32.75	0	1,074	0.00%
2024/02/29	1	32.85	0	0.00	32.80	1	1,073	0.09%
2024/02/27	0	33.48	0	0.00	33.10	0	1,061	0.00%
2024/02/26	3	33.20	0	0.00	33.30	3	1,059	0.28%
2024/02/23	1	33.25	0	0.00	33.00	1	1,068	0.09%
2024/02/21	2	32.85	0	0.00	32.85	2	1,048	0.19%
2024/02/15	0.4	32.23	0	0.00	32.15	0.4	1,063	0.04%
2024/01/31	0.1	33.55	0	0.00	33.15	0.1	1,047	0.01%
2024/01/30	0.5	33.85	0	0.00	33.65	0.5	1,044	0.05%
2024/01/24	0	34.05	0	0.00	33.80	0	1,065	0.00%
2024/01/23	2	33.85	2	34.05	33.95	0	1,092	0.00%
2024/01/12	0	34.30	0	0.00	33.85	0	1,156	0.00%
2024/01/10	0.2	33.85	0	0.00	33.55	0.2	1,255	0.01%
2024/01/09	0.1	34.05	0	0.00	34.00	0.1	1,254	0.01%
2024/01/08	1	34.10	0	0.00	34.05	1	1,263	0.08%
2023/12/21	0	0.00	2	34.88	34.85	-2	1,236	-0.16%
2023/12/20	0	0.00	1	35.15	35.05	-1	1,236	-0.08%
2023/12/18	2	35.48	0	0.00	35.40	2	1,222	0.16%
2023/12/11	1.2	34.71	0	0.00	34.55	1.2	1,254	0.10%
2023/12/08	0	0.00	1	35.00	35.00	-1	1,254	-0.08%
2023/12/07	2	35.48	0	0.00	35.10	2	1,258	0.16%
2023/12/05	1	35.35	0	0.00	35.25	1	1,288	0.08%
2023/11/29	0	0.00	1	35.40	35.40	-1	1,368	-0.07%
2023/11/28	0	0.00	1	35.45	35.45	-1	1,381	-0.07%
2023/11/23	0.3	35.50	0	35.55	35.60	0.3	1,439	0.02%
2023/11/22	0	0.00	0	35.70	35.40	0	1,454	0.00%
2023/11/21	0	0.00	3	35.40	35.35	-3	1,479	-0.20%
2023/11/20	0	35.60	0	0.00	35.40	0	1,515	0.00%
2023/11/17	3	35.30	1	35.25	35.25	2	1,526	0.13%
2023/11/14	1	34.80	1	34.55	34.60	0	1,553	0.00%
2023/11/06	1.7	35.05	1	35.00	35.00	0.7	1,807	0.04%
2023/11/03	0	0.00	1	34.65	34.60	-1	1,831	-0.05%
2023/11/02	1	34.55	0	0.00	34.60	1	1,852	0.05%
2023/10/30	0	0.00	2	34.50	33.85	-2	1,961	-0.10%
2023/10/27	0.1	34.65	0	0.00	34.65	0.1	1,984	0.01%
2023/10/26	2.1	34.71	0	0.00	34.50	2.1	2,086	0.10%
2023/10/24	1	34.75	0	0.00	34.90	1	2,158	0.05%
2023/10/19	3.1	35.27	0	0.00	35.20	3.1	2,554	0.12%
2023/10/17	4.9	36.97	0	0.00	36.75	4.9	2,628	0.19%
2023/10/05	0.3	37.25	0	0.00	37.10	0.3	5,102	0.01%
2023/10/04	3	36.87	0	0.00	36.85	3	5,273	0.06%
2023/10/03	0.1	37.65	0	0.00	37.35	0.1	5,297	0.00%
2023/09/27	0.7	37.10	0	0.00	36.95	0.7	5,449	0.01%
2023/09/26	1.6	37.79	0	0.00	37.15	1.6	5,482	0.03%
2023/09/25	0.1	37.70	0	0.00	37.70	0.1	5,508	0.00%
2023/09/22	0.1	37.15	0	0.00	37.35	0.1	5,530	0.00%
2023/09/19	1	38.65	0	0.00	38.15	1	5,570	0.02%
2023/09/18	0	0.00	1	37.80	37.85	-1	5,564	-0.02%
2023/09/15	0.1	38.10	0	0.00	38.05	0.1	5,593	0.00%
2023/09/13	0	0.00	1	38.00	38.10	-1	5,637	-0.02%
2023/09/12	1	37.95	0	0.00	38.10	1	5,682	0.02%
2023/09/08	1	38.40	0	0.00	38.20	1	5,757	0.02%
2023/09/07	1	38.40	1	38.20	38.15	0	5,846	0.00%
2023/09/05	1	37.80	1	38.00	38.00	0	6,070	0.00%
2023/09/01	0	0.00	3	37.55	37.40	-3	6,232	-0.05%
2023/08/31	3	37.45	0	0.00	37.50	3	6,324	0.05%
2023/08/28	6	37.47	6	37.01	37.00	0	7,141	0.00%
2023/08/25	0	0.00	0	37.45	37.20	0	7,503	0.00%
2023/08/23	0	0.00	5	38.40	38.50	-5	7,620	-0.07%
2023/08/10	0.1	39.90	0	0.00	39.50	0.1	7,833	0.00%
2023/08/09	0	0.00	5	40.85	40.85	-5	7,749	-0.06%
2023/08/07	0	0.00	1	41.20	41.30	-1	7,731	-0.01%
2023/08/04	0.1	40.43	0	0.00	40.60	0.1	7,717	0.00%
2023/08/02	0	0.00	2	40.55	40.30	-2	7,705	-0.03%
2023/08/01	0.1	42.15	0	0.00	41.10	0.1	7,623	0.00%
2023/07/31	4.2	42.41	4	42.84	41.55	0.2	7,579	0.00%
2023/07/27	1.1	42.30	0	0.00	42.10	1.1	7,439	0.01%
2023/07/26	1	42.60	0	0.00	41.80	1	7,416	0.01%
2023/07/25	9	43.28	0	0.00	42.85	9	7,334	0.12%
2023/07/24	0.1	41.10	2	40.85	41.50	-1.9	7,186	-0.03%
2023/07/19	0.1	42.40	1	42.40	42.25	-0.9	6,992	-0.01%
2023/07/18	3.1	44.94	2	43.73	43.40	1.1	6,899	0.02%
2023/07/17	1.3	44.88	2	44.40	43.85	-0.7	6,657	-0.01%
2023/07/14	8	44.91	21	43.67	45.25	-13	6,534	-0.20%
2023/07/13	42	44.75	39	44.70	43.60	3	6,009	0.05%
2023/07/12	14	42.74	17	43.24	43.20	-3	5,372	-0.06%
2023/07/11	2	41.25	3	41.35	41.80	-1	4,898	-0.02%
2023/07/07	5	40.25	5	40.05	40.00	0	4,765	0.00%
2023/07/05	0.9	40.75	0	0.00	40.30	0.9	4,691	0.02%
2023/07/04	0	0.00	2	40.30	40.15	-2	4,653	-0.04%
2023/07/03	4	40.21	1	40.10	40.10	3	4,646	0.06%
2023/06/30	0	0.00	2	40.00	40.05	-2	4,634	-0.04%
2023/06/29	0.1	39.70	0	0.00	39.55	0.1	4,634	0.00%
2023/06/27	1	39.70	0	0.00	39.75	1	4,702	0.02%
2023/06/26	2	40.63	2	40.58	40.60	0	4,712	0.00%
2023/06/20	0	0.00	1	40.10	40.10	-1	4,704	-0.02%
2023/06/16	2	40.90	1	40.86	40.70	1	4,672	0.02%
2023/06/15	1	41.15	0	0.00	41.35	1	4,630	0.02%
2023/06/14	0	0.00	1	41.00	41.00	-1	4,588	-0.02%
2023/06/13	3	42.18	4	42.01	41.45	-1	4,573	-0.02%
2023/06/12	1	41.51	0	0.00	41.45	1	4,481	0.02%
2023/06/09	1	40.70	1	40.85	40.75	0	4,355	0.00%
2023/06/06	2	41.45	0	0.00	41.50	2	4,228	0.05%
2023/06/05	0	0.00	1	42.05	42.05	-1	4,259	-0.02%
2023/06/02	4	42.83	0	0.00	42.50	4	4,197	0.10%
2023/06/01	12	42.56	17	42.76	43.00	-5	3,960	-0.13%
2023/05/31	1	41.10	49	40.64	40.85	-48	3,515	-1.37%
2023/05/26	5	38.80	10	38.85	38.35	-5	3,077	-0.16%
2023/05/24	3	38.97	0	0.00	38.85	3	3,029	0.10%
2023/05/23	0	0.00	5	38.65	38.20	-5	2,914	-0.17%
2023/05/19	5	37.88	0	0.00	37.65	5	2,863	0.17%
2023/05/18	1	37.65	0	0.00	37.45	1	2,905	0.03%
2023/05/10	0.1	37.50	0	0.00	37.50	0.1	3,198	0.00%
2023/05/09	0.2	37.15	5	37.10	36.85	-4.8	3,241	-0.15%
2023/05/08	0	0.00	3	37.60	37.50	-3	3,411	-0.09%
2023/05/05	0.1	37.55	0	0.00	37.40	0.1	3,436	0.00%
2023/05/04	0	0.00	1	37.50	37.50	-1	3,478	-0.03%
2023/05/03	0	0.00	1	37.50	37.45	-1	3,548	-0.03%
2023/04/28	2	37.83	1	37.65	37.60	1	3,683	0.03%
2023/04/26	3	36.45	0	0.00	36.70	3	3,608	0.08%
2023/04/25	0.1	37.40	0	0.00	36.45	0.1	3,599	0.00%
2023/04/24	1	37.35	1	37.45	37.35	0	3,576	0.00%
2023/04/21	0.1	37.90	0	0.00	37.45	0.1	3,564	0.00%
2023/04/20	1.1	38.73	0	0.00	38.50	1.1	3,500	0.03%
2023/04/19	1.1	39.68	1	40.05	39.15	0.1	3,480	0.00%
2023/04/18	0.2	39.00	6	39.09	39.00	-5.8	3,314	-0.17%
2023/04/17	1	39.40	0	0.00	39.30	1	3,323	0.03%
2023/04/14	1	39.30	2	39.20	39.15	-1	3,351	-0.03%
2023/04/13	10	39.11	2	39.13	39.00	8	3,336	0.24%
2023/04/10	1	39.00	2	38.68	38.65	-1	3,331	-0.03%
2023/04/07	1	39.55	8	39.55	39.00	-7	3,330	-0.21%
2023/04/06	1	39.65	2	39.48	39.25	-1	3,325	-0.03%
2023/03/31	0.4	39.07	0	0.00	39.25	0.4	3,322	0.01%
2023/03/28	0.3	38.54	0	0.00	38.35	0.3	3,340	0.01%
2023/03/24	1	38.55	6	38.75	39.05	-5	3,354	-0.15%
2023/03/23	0.5	38.39	0	0.00	38.05	0.5	3,342	0.02%
2023/03/13	1	38.10	2	37.78	37.90	-1	5,480	-0.02%
2023/03/10	0	39.20	2	39.10	38.50	-2	5,921	-0.03%
2023/03/09	1	39.85	2	39.53	39.45	-1	5,897	-0.02%
2023/03/08	4	40.60	2	40.58	40.40	2	5,843	0.03%
2023/03/07	3	40.17	4	39.98	39.75	-1	5,814	-0.02%
2023/03/06	0	39.45	1	39.60	39.65	-1	5,756	-0.02%
2023/03/01	0	0.00	1	39.50	39.55	-1	5,660	-0.02%
2023/02/24	0	0.00	1	38.75	38.50	-1	5,568	-0.02%
2023/02/22	1	38.60	0	0.00	38.45	1	5,540	0.02%
2023/02/21	1	39.30	0	0.00	39.20	1	5,517	0.02%
2023/02/20	1	39.65	0	0.00	39.65	1	5,496	0.02%
2023/02/17	1	39.30	0	0.00	39.45	1	5,457	0.02%
2023/02/16	1	39.65	1	39.65	39.65	0	5,467	0.00%
2023/02/15	2	39.18	2	39.23	39.20	0	5,399	0.00%
2023/02/14	1	38.80	1	38.80	38.70	0	5,318	0.00%
2023/02/13	1	39.05	1	38.60	38.60	0	5,329	0.00%
2023/02/10	1	39.65	2	39.43	39.15	-1	5,303	-0.02%
2023/02/09	1	38.70	0	0.00	38.55	1	5,172	0.02%
2023/02/08	1	38.50	1	38.90	38.90	0	5,155	0.00%
2023/02/07	1	39.00	2	39.15	39.15	-1	5,094	-0.02%
2023/02/06	6	39.43	5	39.68	39.85	1	5,039	0.02%
2023/02/03	5	38.65	0	0.00	38.60	5	4,859	0.10%
2023/02/01	1	38.70	2	38.73	39.05	-1	4,801	-0.02%
2023/01/31	11	38.52	2	38.40	38.55	9	4,738	0.19%
2023/01/30	0	0.00	3	37.05	36.85	-3	4,642	-0.06%
2023/01/13	1	36.70	1	36.15	36.05	0	4,727	0.00%
2023/01/12	0	0.00	3	36.60	36.50	-3	4,740	-0.06%
2023/01/11	2	37.15	2	37.40	37.15	0	4,742	0.00%
2023/01/09	2	37.45	0	0.00	37.45	2	4,774	0.04%
2023/01/05	1	38.70	0	0.00	38.05	1	4,724	0.02%
2022/12/28	0	0.00	1	37.95	37.45	-1	4,667	-0.02%
2022/12/21	1	37.95	0	0.00	37.95	1	4,630	0.02%
2022/12/20	1	38.40	1	37.45	37.55	0	4,598	0.00%
2022/12/19	5	39.15	5	38.40	38.40	0	4,550	0.00%
2022/12/14	1	38.50	5	37.95	38.70	-4	4,441	-0.09%
2022/12/13	0	0.00	15	38.84	38.30	-15	4,379	-0.34%
2022/12/12	25	39.22	5	39.65	39.50	20	4,315	0.46%
2022/12/09	1	38.70	11	39.00	38.75	-10	4,220	-0.24%
2022/12/08	25	39.37	15	39.58	39.15	10	4,114	0.24%
2022/12/07	9	40.16	6	38.89	38.50	3	3,854	0.08%
2022/12/06	9	40.90	3	40.75	40.75	6	3,507	0.17%
2022/12/05	25	40.99	24	41.16	41.15	1	3,187	0.03%
2022/12/02	19	38.77	21	39.64	39.75	-2	2,169	-0.09%
2022/11/30	0	0.00	2	35.55	35.65	-2	1,669	-0.12%
2022/11/29	0	0.00	1	35.15	35.65	-1	1,686	-0.06%
2022/11/14	0	0.00	1	33.50	34.20	-1	1,694	-0.06%
2022/11/10	1	33.25	0	0.00	33.10	1	1,715	0.06%
2022/11/09	0	0.00	1	33.35	33.30	-1	1,724	-0.06%
2022/11/07	0	0.00	1	32.70	32.60	-1	1,708	-0.06%
2022/11/03	1	32.25	0	0.00	32.25	1	1,731	0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/10/25	7	33.21	7	32.69	32.65	0	1,701	0.00%
2022/10/24	1	32.00	0	0.00	32.15	1	1,617	0.06%
2022/10/13	1	32.45	0	0.00	31.60	1	1,544	0.06%
2022/10/04	0	0.00	2	33.00	32.95	-2	1,629	-0.12%
2022/09/30	1	32.30	0	0.00	32.80	1	1,648	0.06%
2022/09/28	1	30.50	10	30.98	30.20	-9	1,632	-0.55%
2022/09/26	1	31.75	0	0.00	31.60	1	1,652	0.06%
2022/09/22	1	33.40	0	0.00	34.05	1	1,720	0.06%
2022/09/15	2	34.65	0	0.00	34.55	2	1,873	0.11%
2022/09/07	1	33.65	0	0.00	33.65	1	2,297	0.04%
2022/09/06	5	34.53	0	0.00	34.45	5	2,343	0.21%
2022/09/02	2	36.35	0	0.00	36.25	2	2,359	0.08%
2022/09/01	1	35.60	1	35.60	34.90	0	2,349	0.00%
2022/08/30	1	34.55	0	0.00	34.45	1	2,478	0.04%
2022/08/26	0	0.00	1	36.25	36.15	-1	2,531	-0.04%
2022/08/24	1	35.40	0	0.00	35.35	1	2,829	0.04%
2022/08/23	1	35.25	0	0.00	35.60	1	3,047	0.03%
2022/08/22	2	35.53	0	0.00	35.45	2	3,241	0.06%
2022/08/18	12	35.82	0	0.00	36.15	12	3,844	0.31%
2022/08/15	0	0.00	1	36.05	36.00	-1	4,221	-0.02%
2022/08/12	40	35.88	5	35.70	35.80	35	4,232	0.83%
2022/08/11	1	35.55	2	35.58	35.45	-1	4,226	-0.02%
2022/08/10	1	34.85	0	0.00	35.10	1	4,239	0.02%
2022/08/09	1	34.75	0	0.00	34.65	1	4,233	0.02%
2022/08/08	0	34.75	0	0.00	34.65	0	4,242	0.00%
2022/08/02	0	0.00	60	34.60	34.35	-60	4,336	-1.38%
2022/07/29	0	0.00	3	35.25	35.30	-3	4,344	-0.07%
2022/07/27	0	0.00	0.2	35.10	35.30	-0.2	4,429	0.00%
2022/07/26	0.1	34.80	0	0.00	34.65	0.1	4,425	0.00%
2022/07/22	2	35.20	1.1	35.01	34.90	0.9	4,431	0.02%
2022/07/21	0.1	34.80	0	0.00	35.00	0.1	4,467	0.00%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/19	0	0.00	0	34.00	34.10	0	4,510	0.00%
2022/07/18	1	34.00	0	0.00	34.05	1	4,521	0.02%
2022/07/14	1	32.30	1	33.30	33.45	0	4,564	0.00%
2022/07/08	0	0.00	0	34.40	34.00	0	4,545	0.00%
2022/07/07	0	0.00	0	33.10	33.75	0	4,545	0.00%
2022/07/06	1	33.25	0	0.00	33.05	1	4,568	0.02%
2022/07/05	0	0.00	1	34.20	34.30	-1	4,623	-0.02%
2022/07/04	0	0.00	1	33.75	33.75	-1	4,639	-0.02%
2022/07/01	5	35.29	2	35.45	34.65	3	4,744	0.06%
2022/06/28	0	0.00	1	38.05	38.20	-1	5,380	-0.02%
2022/06/27	1	38.40	0	0.00	38.70	1	5,913	0.02%
2022/06/24	0	0.00	3	37.70	37.80	-3	5,904	-0.05%
2022/06/23	3	37.00	0	0.00	36.95	3	5,864	0.05%
2022/06/22	3	36.95	3	36.97	36.95	0	5,842	0.00%
2022/06/21	0	0.00	6	37.81	38.15	-6	5,820	-0.10%
2022/06/20	5	36.85	0	0.00	36.60	5	5,786	0.09%
2022/06/16	7	39.70	2	39.93	38.40	5	5,652	0.09%
2022/06/14	2	38.38	4	38.96	39.35	-2	5,403	-0.04%
2022/06/13	0	0.00	1	38.50	38.70	-1	5,398	-0.02%
2022/06/10	1	39.45	1	39.15	39.15	0	5,382	0.00%
2022/06/09	0	0.00	105	39.65	39.60	-105	5,343	-1.97%	大賣/鉅額交易
2022/06/08	0	0.00	1	39.50	39.10	-1	5,262	-0.02%
2022/06/07	1	38.50	0	0.00	38.80	1	5,177	0.02%
2022/06/02	6	39.60	6	39.03	39.00	0	5,185	0.00%
2022/06/01	4	39.58	4	39.36	39.30	0	5,207	0.00%
2022/05/31	1	38.75	0	0.00	38.85	1	5,024	0.02%
2022/05/30	117	38.43	6	38.68	38.65	111	4,828	2.30%	大買/鉅額交易
2022/05/27	52	38.41	16	38.48	38.70	36	4,657	0.77%
2022/05/26	16	38.23	0	0.00	38.00	16	4,506	0.36%
2022/05/25	5	37.50	9	37.73	37.95	-4	4,107	-0.10%
2022/05/24	0	0.00	1	35.20	35.55	-1	3,777	-0.03%
2022/05/20	5	34.70	0	0.00	35.05	5	3,742	0.13%
2022/05/18	2	34.78	0	0.00	35.00	2	3,771	0.05%
2022/05/05	0	0.00	13	35.72	35.25	-13	3,766	-0.35%
2022/05/04	23	35.08	10	35.85	35.00	13	3,750	0.35%
2022/05/03	1	33.40	1	33.60	33.65	0	3,689	0.00%
2022/04/26	0	0.00	1	35.05	35.05	-1	3,657	-0.03%
2022/04/25	0	0.00	0.1	35.90	35.65	-0.1	3,623	0.00%
2022/04/22	1	36.90	0	0.00	36.95	1	3,589	0.03%
2022/04/20	0	0.00	1	37.35	37.40	-1	3,588	-0.03%
2022/04/19	1	37.20	1	36.80	36.80	0	3,573	0.00%
2022/04/14	0	0.00	2	37.58	37.85	-2	3,676	-0.05%
2022/04/13	1	36.70	0	0.00	37.20	1	3,654	0.03%
2022/04/12	1	36.30	1	36.40	36.30	0	3,976	0.00%
2022/04/08	1	38.30	0	0.00	38.25	1	3,892	0.03%
2022/04/07	3	38.50	0.2	39.35	38.20	2.8	3,865	0.07%
2022/04/01	0	0.00	6	39.62	39.70	-6	3,722	-0.16%
2022/03/31	6	41.06	0	0.00	40.15	6	3,671	0.16%
2022/03/30	1	39.50	8	39.24	40.50	-7	3,133	-0.22%
2022/03/25	0.1	37.70	0	0.00	37.30	0.1	2,698	0.00%
2022/03/24	0	0.00	2	37.65	37.60	-2	2,710	-0.07%
2022/03/23	3	37.30	0	0.00	37.35	3	2,717	0.11%
2022/03/22	0	0.00	20	37.25	37.30	-20	2,816	-0.71%
2022/03/18	3	36.75	0	0.00	37.35	3	2,982	0.10%
2022/03/17	0	0.00	1	36.45	36.65	-1	3,058	-0.03%
2022/03/16	0	35.30	10	35.20	35.60	-10	3,061	-0.33%
2022/03/15	0	36.53	0	0.00	36.10	0	3,029	0.00%
2022/03/14	0	37.35	0	0.00	37.05	0	3,093	0.00%
2022/03/09	1	36.95	10	37.10	37.05	-9	3,113	-0.29%
2022/03/07	23	38.48	14.1	38.10	37.25	8.9	3,097	0.29%
2022/03/04	0	0.00	1	37.90	38.25	-1	2,993	-0.03%
2022/03/01	0.1	38.25	0	0.00	38.55	0.1	3,147	0.00%
2022/02/24	1	37.05	0	0.00	36.80	1	3,208	0.03%
2022/02/22	10	38.70	10	37.95	37.95	0	3,336	0.00%
2022/02/21	0	0.00	1	38.50	38.65	-1	3,411	-0.03%
2022/02/18	3	38.35	0	0.00	38.50	3	3,526	0.09%
2022/02/17	1	38.30	0	0.00	38.35	1	3,549	0.03%
2022/02/15	0.1	37.65	0	0.00	37.40	0.1	3,620	0.00%
2022/02/11	0	0.00	1	38.00	38.05	-1	3,756	-0.03%
2022/02/09	0	0.00	1	38.45	38.40	-1	3,947	-0.03%
2022/02/08	2	37.90	2	38.20	38.15	0	4,042	0.00%
2022/01/26	1	36.60	0	0.00	36.55	1	4,254	0.02%
2022/01/24	1	36.50	0	0.00	37.25	1	5,058	0.02%
2022/01/20	0	0.00	1	37.40	37.20	-1	5,376	-0.02%
2022/01/17	1	37.45	0	0.00	37.60	1	5,924	0.02%
2022/01/14	0	0.00	1	37.00	37.20	-1	6,094	-0.02%
2022/01/12	1	37.70	8	37.85	37.35	-7	6,468	-0.11%
2022/01/11	5	37.90	0	0.00	37.70	5	6,738	0.07%
2022/01/10	1	38.25	0	0.00	38.20	1	7,299	0.01%
2022/01/07	3	38.37	0	0.00	38.25	3	8,094	0.04%
2022/01/06	3	39.50	0	0.00	39.15	3	8,194	0.04%
2022/01/05	1	40.30	5	40.22	39.80	-4	8,476	-0.05%
2021/12/29	0	0.00	1	39.15	39.15	-1	9,840	-0.01%
2021/12/27	5	39.70	0	0.00	39.70	5	10,142	0.05%
2021/12/23	2	39.83	2	39.68	39.45	0	10,550	0.00%
2021/12/22	1	39.80	0	0.00	39.75	1	10,615	0.01%
2021/12/20	0	0.00	1	38.70	38.60	-1	10,565	-0.01%
2021/12/17	0.8	38.80	0	38.80	39.00	0.8	10,675	0.01%
2021/12/15	1.1	39.00	0	0.00	39.15	1.1	10,648	0.01%
2021/12/14	0	0.00	2	39.80	38.60	-2	10,645	-0.02%
2021/12/13	1	39.85	0	0.00	39.60	1	10,673	0.01%
2021/12/09	1	39.05	1	39.05	38.75	0	11,123	0.00%
2021/12/08	2	39.05	2	38.95	38.95	0	11,132	0.00%
2021/12/06	1	38.00	0	0.00	38.55	1	11,061	0.01%
2021/12/03	1	38.20	1	38.15	38.00	0	11,086	0.00%
2021/12/02	1	38.50	1	38.15	37.85	0	11,114	0.00%
2021/11/30	2	38.40	0	0.00	38.55	2	11,173	0.02%
2021/11/26	1	38.00	0	0.00	37.80	1	11,171	0.01%
2021/11/25	0	0.00	2	38.85	38.80	-2	11,109	-0.02%
2021/11/24	1	39.05	1	39.15	39.25	0	11,078	0.00%
2021/11/23	1	39.30	7	39.36	39.15	-6	11,090	-0.05%
2021/11/22	0	0.00	2	40.08	40.10	-2	11,177	-0.02%
2021/11/19	2	40.55	0	0.00	40.25	2	11,227	0.02%
2021/11/18	7	40.86	1	40.20	40.20	6	11,365	0.05%
2021/11/17	20	40.50	0	0.00	40.70	20	11,309	0.18%
2021/11/16	5	39.75	0	0.00	39.75	5	11,272	0.04%
2021/11/15	4	40.13	1	39.85	39.80	3	11,328	0.03%
2021/11/12	1	39.85	0	0.00	39.65	1	11,367	0.01%
2021/11/11	7	40.05	1	40.00	39.85	6	11,401	0.05%
2021/11/10	2	40.20	0	0.00	40.35	2	11,457	0.02%
2021/11/09	0	0.00	1	39.95	39.80	-1	11,493	-0.01%
2021/11/08	2	39.85	0	0.00	39.95	2	11,436	0.02%
2021/11/05	2	40.23	7	40.33	40.40	-5	11,479	-0.04%
2021/11/04	2	41.08	0	0.00	40.75	2	11,515	0.02%
2021/11/03	0	0.00	1	40.90	41.05	-1	11,569	-0.01%
2021/11/02	4.1	41.85	34	42.71	41.55	-29.9	11,862	-0.25%
2021/11/01	1	41.75	1	41.70	41.80	0	11,494	0.00%
2021/10/29	2	40.95	0	0.00	40.65	2	11,362	0.02%
2021/10/28	9	41.47	12	41.34	41.25	-3	11,302	-0.03%
2021/10/27	8	41.00	1	40.80	41.15	7	11,251	0.06%
2021/10/26	1	41.10	9	41.04	40.85	-8	11,383	-0.07%
2021/10/25	21	41.31	16	41.45	41.70	5	11,788	0.04%
2021/10/22	8	40.38	2	40.68	40.50	6	12,071	0.05%
2021/10/21	3	40.45	5	40.19	39.85	-2	13,325	-0.02%
2021/10/20	7	40.29	5	40.32	40.55	2	14,344	0.01%
2021/10/19	12	40.66	14	40.66	40.45	-2	14,252	-0.01%
2021/10/18	15	41.79	0	0.00	40.75	15	14,069	0.11%
2021/10/15	10	42.21	15	42.76	43.50	-5	13,590	-0.04%
2021/10/14	1	40.80	1	40.90	40.90	0	12,925	0.00%
2021/10/13	4	41.55	5	41.36	41.20	-1	12,834	-0.01%
2021/10/12	11	41.99	7	42.11	42.00	4	12,618	0.03%
2021/10/08	10	41.45	27	41.66	41.55	-17	12,205	-0.14%
2021/10/07	2	39.88	2	39.93	40.20	0	11,783	0.00%
2021/10/06	22	39.38	23	39.72	39.00	-1	12,216	-0.01%
2021/10/05	2	36.95	2	38.28	38.95	0	12,274	0.00%
2021/10/04	2	38.00	6	37.95	37.55	-4	12,101	-0.03%
2021/10/01	5	39.75	0	0.00	37.35	5	12,085	0.04%
2021/09/30	0	0.00	1	38.55	39.15	-1	11,818	-0.01%
2021/09/28	0	0.00	1	38.55	38.45	-1	11,966	-0.01%
2021/09/24	1	39.00	4	38.66	38.80	-3	12,138	-0.02%
2021/09/23	1	37.45	2	37.50	37.55	-1	12,138	-0.01%
2021/09/22	1	37.75	0	0.00	37.70	1	12,222	0.01%
2021/09/17	1	38.10	0	0.00	38.50	1	12,303	0.01%
2021/09/16	4	38.28	4	38.14	38.15	0	12,526	0.00%
2021/09/15	7	39.44	4	39.08	38.75	3	12,618	0.02%
2021/09/14	0	0.00	1	37.35	37.00	-1	12,344	-0.01%
2021/09/13	0	0.00	52	37.37	37.15	-52	12,604	-0.41%
2021/09/10	1	37.65	0	0.00	37.65	1	13,271	0.01%
2021/09/09	0	0.00	2	37.35	37.40	-2	14,029	-0.01%
2021/09/08	1	37.85	1	37.00	36.95	0	14,364	0.00%
2021/09/07	1	37.80	2	37.45	37.50	-1	15,161	-0.01%
2021/09/06	1	38.60	0	0.00	37.80	1	15,178	0.01%
2021/09/03	1	38.70	0	0.00	38.95	1	15,196	0.01%
2021/09/02	1	39.15	1	39.00	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	1	39.50	1	39.35	39.35	0	15,191	0.00%
2021/08/26	65	40.78	1	40.10	40.10	64	15,247	0.42%
2021/08/25	0	0.00	2	39.70	39.95	-2	15,198	-0.01%
2021/08/24	1	40.15	11	39.88	40.00	-10	15,357	-0.07%
2021/08/23	7	37.93	16	38.43	38.65	-9	15,288	-0.06%
2021/08/20	2	37.58	1	37.50	37.20	1	15,357	0.01%
2021/08/19	2	37.60	1	38.00	37.60	1	15,369	0.01%
2021/08/18	1	36.80	0	0.00	37.90	1	15,514	0.01%
2021/08/17	2	37.85	0	0.00	36.85	2	15,995	0.01%
2021/08/16	2	39.00	0.1	39.10	38.80	1.9	16,030	0.01%
2021/08/13	2	39.80	5	39.98	39.10	-3	16,043	-0.02%
2021/08/12	2	40.13	0	0.00	40.00	2	16,023	0.01%
2021/08/11	12	40.05	2	40.13	39.95	10	16,093	0.06%
2021/08/10	0	0.00	4	40.78	41.05	-4	16,137	-0.02%
2021/08/09	1	41.50	2	41.15	41.00	-1	16,169	-0.01%
2021/08/06	9	43.18	11	42.73	42.60	-2	16,205	-0.01%
2021/08/05	17	42.99	5	42.70	42.55	12	16,046	0.07%
2021/08/04	3	41.70	1	42.05	41.75	2	16,134	0.01%
2021/08/03	1	42.30	1	42.45	41.75	0	16,221	0.00%
2021/08/02	9	42.45	4	42.51	42.05	5	16,320	0.03%
2021/07/30	15	42.77	16	41.95	41.80	-1	16,486	-0.01%
2021/07/29	18	42.99	2	43.10	43.20	16	16,387	0.10%
2021/07/28	7	40.99	9	42.37	43.20	-2	16,075	-0.01%
2021/07/27	38	43.41	9	42.80	41.95	29	15,747	0.18%
2021/07/26	4	42.24	26	44.32	44.90	-22	14,543	-0.15%
2021/07/23	1	40.70	4	40.53	40.85	-3	13,487	-0.02%
2021/07/22	2	39.83	3	40.17	40.10	-1	13,497	-0.01%
2021/07/21	2	39.55	1	38.65	38.80	1	13,593	0.01%
2021/07/20	4	39.96	0	0.00	39.70	4	13,635	0.03%
2021/07/19	4	41.14	1	41.40	41.10	3	13,724	0.02%
2021/07/16	7	41.55	3	41.63	41.15	4	13,980	0.03%
2021/07/15	6	41.24	6	41.33	41.30	0	14,030	0.00%
2021/07/14	6	41.61	2	41.43	41.00	4	13,998	0.03%
2021/07/13	18.1	42.09	28	42.73	42.40	-9.9	13,944	-0.07%
2021/07/12	3	41.40	3	41.08	41.55	0	13,471	0.00%
2021/07/09	2	39.75	0	0.00	39.75	2	13,296	0.02%
2021/07/08	5	40.90	11	40.15	40.15	-6	13,664	-0.04%
2021/07/07	0	0.00	10	40.70	39.90	-10	13,814	-0.07%
2021/07/06	4	40.16	2	40.40	40.35	2	13,998	0.01%
2021/07/05	23	40.48	28	40.84	40.85	-5	14,179	-0.04%
2021/07/02	2	38.75	0	0.00	39.00	2	14,258	0.01%
2021/07/01	3	39.08	11	39.06	38.90	-8	14,717	-0.05%
2021/06/30	7	40.11	0	0.00	39.80	7	14,947	0.05%
2021/06/29	11	40.17	0	0.00	40.00	11	15,146	0.07%
2021/06/28	13	40.45	16	40.72	40.65	-3	15,411	-0.02%
2021/06/25	19	41.92	36	41.30	41.10	-17	15,733	-0.11%
2021/06/24	15	41.53	16	41.85	41.60	-1	15,794	-0.01%
2021/06/23	19	40.62	26	40.78	41.50	-7	16,210	-0.04%
2021/06/22	37	40.70	10	39.75	39.75	27	16,930	0.16%
2021/06/21	44	41.75	32	41.95	40.60	12	17,444	0.07%
2021/06/18	1	42.50	26	41.73	42.40	-25	19,682	-0.13%
2021/06/17	3	40.50	1	40.40	40.45	2	19,822	0.01%
2021/06/16	21	41.27	3	40.70	41.70	18	19,944	0.09%
2021/06/15	2	39.40	0	0.00	39.50	2	19,956	0.01%
2021/06/11	0	0.00	0	39.05	39.10	0	21,784	0.00%
2021/06/10	0	0.00	5	38.90	38.70	-5	22,092	-0.02%
2021/06/08	0	0.00	2	38.65	38.50	-2	22,754	-0.01%
2021/06/07	1	38.35	1	38.40	38.25	0	23,070	0.00%
2021/06/04	6	39.03	0	39.05	38.80	6	23,415	0.03%
2021/06/02	0	0.00	10	39.02	39.00	-10	24,974	-0.04%
2021/06/01	4	40.53	2	41.25	40.05	2	26,558	0.01%
2021/05/31	1	40.10	1	39.60	39.55	0	30,283	0.00%
2021/05/28	14	39.02	14	39.32	39.15	0	31,522	0.00%
2021/05/26	1	38.85	2	39.25	38.70	-1	32,744	0.00%
2021/05/25	13	39.97	7	40.24	40.35	6	34,165	0.02%
2021/05/24	2	38.05	2	38.30	38.40	0	34,125	0.00%
2021/05/21	2	37.40	5	37.35	37.50	-3	34,523	-0.01%
2021/05/20	1	36.90	1	36.00	35.65	0	35,758	0.00%
2021/05/19	0	0.00	3	35.80	36.65	-3	36,047	-0.01%
2021/05/17	0	0.00	4	33.33	32.90	-4	36,974	-0.01%
2021/05/14	12	37.58	3	35.70	36.55	9	37,276	0.02%
2021/05/13	26	36.03	39	35.61	36.95	-13	37,901	-0.03%
2021/05/12	23	35.42	26.1	34.34	35.00	-3.1	38,391	-0.01%
2021/05/11	0	0.00	1	37.60	37.00	-1	39,259	0.00%
2021/05/10	7	40.24	2	39.30	39.20	5	40,198	0.01%
2021/05/07	36	40.41	22	40.22	41.60	14	42,294	0.03%
2021/05/06	0	0.00	3	38.42	38.80	-3	45,632	-0.01%
2021/05/05	15	38.41	15	38.41	37.90	0	47,684	0.00%
2021/05/04	4	37.11	5	37.04	37.15	-1	48,091	0.00%
2021/05/03	3	38.80	10	39.35	38.75	-7	48,530	-0.01%
2021/04/29	1	40.90	0	0.00	40.65	1	49,690	0.00%
2021/04/28	5	41.54	6	41.25	41.20	-1	51,336	0.00%
2021/04/27	5	42.25	1	42.85	41.90	4	53,109	0.01%
2021/04/26	0	0.00	6	41.65	41.75	-6	56,725	-0.01%
2021/04/23	6	41.43	1	41.75	41.45	5	59,415	0.01%
2021/04/22	9	42.14	22	42.31	41.30	-13	62,156	-0.02%
2021/04/21	0	0.00	1	43.55	43.35	-1	63,268	0.00%
2021/04/20	1	43.20	3	44.27	44.10	-2	63,665	0.00%
2021/04/19	3	44.03	5	43.47	43.45	-2	64,663	0.00%
2021/04/16	8	44.18	2	44.50	44.35	6	65,757	0.01%
2021/04/15	3	42.80	6	43.20	43.90	-3	66,367	0.00%
2021/04/14	4	43.33	26	43.46	42.80	-22	67,922	-0.03%
2021/04/13	11	44.88	2	44.28	44.25	9	70,240	0.01%
2021/04/12	2	46.25	0	0.00	44.85	2	70,200	0.00%
2021/04/09	7	46.34	3	45.62	45.50	4	70,160	0.01%
2021/04/08	3	46.12	77	46.22	46.40	-74	70,234	-0.11%
2021/04/07	10	46.42	8	46.60	46.05	2	70,069	0.00%
2021/04/06	72	45.69	1	45.25	45.45	71	69,964	0.10%
2021/04/01	1	44.05	0	0.00	44.05	1	70,394	0.00%
2021/03/31	5	45.14	7	44.72	44.65	-2	70,512	0.00%
2021/03/30	8	45.77	2	45.65	45.50	6	70,251	0.01%
2021/03/29	10	45.24	3	45.72	45.50	7	70,000	0.01%
2021/03/26	20	46.10	4	45.98	45.00	16	70,007	0.02%
2021/03/25	43	46.39	12	47.23	46.20	31	69,482	0.04%
2021/03/24	11	46.46	4	46.51	46.20	7	68,668	0.01%
2021/03/23	57	47.91	54	48.25	46.70	3	68,720	0.00%
2021/03/22	4	45.08	58	44.68	45.75	-54	65,910	-0.08%
2021/03/19	33	44.00	16	44.18	44.20	17	65,153	0.03%
2021/03/18	16	44.77	4	44.99	44.00	12	64,809	0.02%
2021/03/17	39	44.46	49	44.78	43.85	-10	64,008	-0.02%
2021/03/16	1	43.25	14	42.82	42.30	-13	62,231	-0.02%
2021/03/15	2	42.08	8	42.50	42.40	-6	61,940	-0.01%
2021/03/12	21	41.96	5	42.22	42.00	16	61,716	0.03%
2021/03/11	8	41.44	6	41.73	41.55	2	61,732	0.00%
2021/03/10	12	41.25	7	41.23	41.00	5	61,476	0.01%
2021/03/09	27	41.05	19	40.60	40.80	8	61,182	0.01%
2021/03/08	18	43.43	4	43.09	41.70	14	60,491	0.02%
2021/03/05	31	43.31	33	43.76	43.60	-2	59,605	0.00%
2021/03/04	59	46.45	81	45.92	43.10	-22	57,979	-0.04%
2021/03/03	19	43.54	54	43.56	45.65	-35	54,040	-0.06%
2021/03/02	38	43.34	21	43.15	42.00	17	52,674	0.03%
2021/02/26	7	42.39	29	42.68	42.65	-22	51,966	-0.04%
2021/02/25	12	42.79	14	43.76	42.30	-2	51,485	0.00%
2021/02/24	4	41.63	4	42.10	41.05	0	49,992	0.00%
2021/02/23	14	42.10	1	42.35	41.80	13	49,726	0.03%
2021/02/22	35	42.72	29	42.72	42.85	6	50,376	0.01%
2021/02/19	3	40.13	7	39.92	40.00	-4	49,489	-0.01%
2021/02/18	6	40.01	6	40.39	40.30	0	49,145	0.00%
2021/02/17	37	39.69	36	39.34	39.75	1	48,701	0.00%
2021/02/05	20	40.45	1	40.20	40.35	19	48,009	0.04%
2021/02/04	19	40.50	23	41.34	41.05	-4	47,549	-0.01%
2021/02/03	43	41.18	43	41.57	40.95	0	46,729	0.00%
2021/02/02	17	42.04	12	42.23	42.45	5	45,993	0.01%
2021/02/01	8	40.91	17	41.05	41.10	-9	44,803	-0.02%
2021/01/29	45.1	42.66	60	42.60	41.35	-14.9	43,684	-0.03%
2021/01/28	88	44.74	75.1	44.51	43.50	12.9	41,385	0.03%
2021/01/27	103	42.81	116	41.91	43.60	-13	37,744	-0.03%	大買/大賣/
2021/01/26	10	40.73	12	40.04	39.65	-2	35,543	-0.01%
2021/01/25	46	40.83	34	40.80	40.80	12	34,875	0.03%
2021/01/22	80	41.72	75	41.93	41.95	5	34,193	0.01%
2021/01/21	96	41.62	77	41.21	40.95	19	32,814	0.06%
2021/01/20	131	40.46	141	40.54	39.70	-10	31,014	-0.03%	大買/大賣/
2021/01/19	101	44.66	104	43.95	42.75	-3	29,102	-0.01%	大買/大賣/
2021/01/18	88	42.76	74	43.11	44.00	14	25,275	0.06%
2021/01/15	36	38.96	30	39.36	40.00	6	22,430	0.03%
2021/01/14	10	35.29	28.2	35.54	36.40	-18.2	19,474	-0.09%
2021/01/13	9	34.02	7	33.24	33.10	2	18,165	0.01%
2021/01/12	40	34.29	3	34.18	33.15	37	17,832	0.21%
2021/01/11	21	34.62	53	35.28	35.50	-32	16,670	-0.19%
2021/01/08	10	33.36	5	33.26	32.30	5	15,417	0.03%
2021/01/07	12	34.60	11.1	34.47	33.85	0.9	14,632	0.01%
2021/01/06	49	33.65	111	33.66	34.10	-62	12,920	-0.48%	大賣/
2021/01/05	15	31.00	0	0.00	31.00	15	10,164	0.15%
2020/12/31	11	25.58	5	25.62	25.65	6	9,685	0.06%
2020/12/30	3	24.88	20	24.98	24.85	-17	9,325	-0.18%
2020/12/29	11	25.53	9	25.53	25.40	2	9,154	0.02%
2020/12/28	9	25.59	12	25.73	26.25	-3	8,685	-0.03%
2020/12/25	4.1	23.74	2	23.68	24.20	2.1	7,880	0.03%
2020/12/24	5	22.90	5	22.99	22.90	0	7,431	0.00%
2020/12/23	1	23.05	3	23.03	23.05	-2	7,301	-0.03%
2020/12/22	3	22.68	9	23.03	22.25	-6	7,113	-0.08%
2020/12/21	3	22.17	10	22.40	22.50	-7	6,785	-0.10%
2020/12/18	7	22.48	4	22.75	22.55	3	6,676	0.04%
2020/12/17	22	23.11	8	23.06	22.90	14	6,512	0.21%
2020/12/16	1	21.80	0	0.00	21.85	1	5,673	0.02%
2020/12/15	5	21.50	4	21.96	21.45	1	5,556	0.02%
2020/12/14	2	21.20	2	21.48	21.60	0	5,399	0.00%
2020/12/11	0	0.00	1	20.80	20.80	-1	5,284	-0.02%
2020/12/10	3	21.38	4	21.40	21.10	-1	5,229	-0.02%
2020/12/09	2	21.58	0	0.00	21.40	2	5,128	0.04%
2020/12/08	2	21.72	0	0.00	21.80	2	5,044	0.04%
2020/12/07	29	22.08	25	22.40	22.40	4	4,932	0.08%
2020/12/02	0	0.00	2	21.20	21.05	-2	4,370	-0.05%
2020/11/30	0	21.10	0	0.00	21.20	0	4,431	0.00%
2020/11/26	2	20.75	0	0.00	20.85	2	4,404	0.05%
2020/11/24	1	21.30	0	0.00	20.90	1	4,512	0.02%
2020/11/23	0	0.00	3	21.40	21.70	-3	4,370	-0.07%
2020/11/20	0	0.00	1	21.60	21.60	-1	4,213	-0.02%
2020/11/19	46	20.77	52	21.50	21.40	-6	3,982	-0.15%
2020/11/18	5	18.70	1	20.00	20.05	4	2,799	0.14%
2020/11/17	0	0.00	5	18.15	18.25	-5	2,311	-0.22%
2020/11/16	0	18.40	5	18.25	18.10	-5	2,345	-0.21%
2020/11/13	0	0.00	10	18.15	18.15	-10	2,365	-0.42%
2020/10/22	0	0.00	1	17.90	17.65	-1	2,546	-0.04%
2020/10/21	2	18.13	8	18.04	18.05	-6	2,542	-0.24%
2020/10/20	7	18.03	10	18.15	18.15	-3	2,420	-0.12%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/14	3	17.35	0	0.00	17.30	3	2,179	0.14%
2020/10/12	10	17.25	0	0.00	17.20	10	2,205	0.45%
2020/09/28	0	0.00	1	17.15	17.05	-1	2,410	-0.04%
2020/09/17	1	18.10	0	0.00	18.00	1	2,660	0.04%
2020/09/14	0	0.00	31	18.09	18.10	-31	2,693	-1.15%
2020/09/11	10	18.05	0	0.00	18.05	10	2,692	0.37%
2020/09/10	0	0.00	5	18.40	18.20	-5	2,686	-0.19%
2020/09/03	39	18.67	1	18.40	18.30	38	2,625	1.45%
2020/09/02	0	0.00	1	17.90	18.50	-1	2,484	-0.04%
2020/09/01	2	18.08	0	0.00	17.90	2	2,438	0.08%
2020/08/31	13	17.83	0	0.00	17.70	13	2,404	0.54%
2020/08/28	5	19.00	0	0.00	18.85	5	2,332	0.21%
2020/08/20	3	18.03	0	0.00	17.95	3	2,062	0.15%
2020/08/12	1	18.05	0	0.00	18.20	1	1,779	0.06%
2020/08/10	5	18.25	0	0.00	18.30	5	1,768	0.28%
2020/08/07	0	0.00	4	18.25	18.30	-4	1,779	-0.22%
2020/08/05	0	0.00	50	18.20	18.25	-50	1,784	-2.80%
2020/07/24	50	18.00	0	0.00	18.00	50	1,852	2.70%
2020/07/17	3	18.25	1	18.40	18.20	2	1,888	0.11%
2020/07/16	10	18.35	0	0.00	18.35	10	1,898	0.53%
2020/07/10	1	19.10	1	18.50	18.35	0	1,985	0.00%
2020/07/08	0	0.00	33	18.70	19.05	-33	1,986	-1.66%
2020/07/07	0	0.00	55	18.74	18.75	-55	1,971	-2.79%
2020/07/03	0	0.00	1	19.10	18.85	-1	1,958	-0.05%
2020/07/02	0	0.00	1	18.70	18.70	-1	1,956	-0.05%
2020/07/01	3	18.55	3	18.63	18.65	0	1,963	0.00%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	2	18.23	0	0.00	18.00	2	2,034	0.10%
2020/06/23	2	17.90	15	17.97	18.00	-13	1,987	-0.65%
2020/06/17	0	0.00	11	18.00	18.05	-11	2,028	-0.54%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/09	0	0.00	8	18.55	18.50	-8	2,257	-0.35%
2020/06/01	0	0.00	1	17.90	18.15	-1	2,304	-0.04%
2020/05/27	10	18.30	0	0.00	18.25	10	2,300	0.43%
2020/05/18	1	18.00	0	0.00	17.90	1	2,423	0.04%
2020/05/15	0	0.00	9	18.21	18.10	-9	2,428	-0.37%
2020/05/14	0	0.00	1	18.70	18.35	-1	2,419	-0.04%
2020/05/13	1	18.85	0	0.00	18.85	1	2,408	0.04%
2020/05/11	2	19.20	0	0.00	19.30	2	2,436	0.08%
2020/05/08	0	0.00	2	19.30	19.20	-2	2,408	-0.08%
2020/04/28	0	0.00	1	18.90	18.85	-1	2,375	-0.04%
2020/04/22	1	17.95	1	18.15	17.95	0	2,366	0.00%
2020/04/16	3	18.57	0	0.00	18.50	3	2,307	0.13%
2020/04/01	1	16.95	1	17.10	16.70	0	2,051	0.00%
2020/03/31	17	16.77	0	0.00	16.80	17	1,970	0.86%
2020/03/13	0	0.00	4	16.19	16.55	-4	1,757	-0.23%
2020/03/12	0	0.00	22	17.72	17.70	-22	1,716	-1.28%
2020/03/10	0	0.00	5	18.80	19.10	-5	1,700	-0.29%
2020/03/09	0	0.00	3	19.10	19.10	-3	1,696	-0.18%
2020/02/27	5	19.80	1	19.60	19.60	4	1,892	0.21%
2020/02/24	0	0.00	1	20.20	20.20	-1	2,000	-0.05%
2020/02/21	0	20.70	0	0.00	20.65	0	2,011	0.00%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/17	0	0.00	1	20.40	20.40	-1	2,286	-0.04%
2020/02/13	1	20.90	0	0.00	20.70	1	2,481	0.04%
2020/02/12	0	20.65	0	0.00	20.80	0	2,543	0.00%
2020/02/07	0	20.35	0	0.00	20.25	0	2,601	0.00%
2020/02/06	0	20.80	0	0.00	20.70	0	2,652	0.00%
2020/02/05	0	0.00	1	20.00	20.05	-1	2,696	-0.04%
2020/01/31	3	20.70	0	0.00	20.30	3	2,746	0.11%
2020/01/30	0	0.00	1	20.70	20.70	-1	2,738	-0.04%
2020/01/10	2	22.45	0	0.00	22.50	2	2,918	0.07%
2020/01/09	0	0.00	2	22.55	22.55	-2	2,934	-0.07%
2020/01/07	0	0.00	3	22.45	22.50	-3	2,923	-0.10%
2019/12/30	0	0.00	2	23.45	23.40	-2	2,953	-0.07%
2019/12/25	3	23.60	0	0.00	23.50	3	3,025	0.10%
2019/12/24	0	0.00	4	23.31	23.25	-4	3,091	-0.13%
2019/12/20	3	23.70	0	0.00	23.65	3	3,177	0.09%
2019/12/19	0	0.00	14	23.62	23.65	-14	3,223	-0.43%
2019/12/17	8	23.58	5	23.64	23.60	3	3,264	0.09%
2019/12/13	1	23.65	0	0.00	23.55	1	3,565	0.03%
2019/12/11	7	24.31	0	0.00	24.20	7	3,572	0.20%
2019/12/10	1	24.45	0	0.00	24.45	1	3,597	0.03%
2019/12/09	5	24.55	0	0.00	24.70	5	3,600	0.14%
2019/12/06	2	24.80	0	0.00	24.70	2	3,628	0.06%
2019/12/05	1	24.80	0	0.00	24.85	1	3,649	0.03%
2019/12/04	10	24.69	0	0.00	24.70	10	3,812	0.26%
2019/12/03	0	0.00	4	24.48	24.80	-4	3,854	-0.10%
2019/12/02	6	24.10	3	24.10	24.15	3	3,872	0.08%
2019/11/27	4	25.03	0	0.00	24.95	4	3,928	0.10%
2019/11/26	0	0.00	11	24.78	25.00	-11	3,940	-0.28%
2019/11/25	0	0.00	5	25.00	24.65	-5	3,928	-0.13%
2019/11/22	1	24.80	0	0.00	24.80	1	3,885	0.03%
2019/11/21	5	24.60	10	24.63	24.70	-5	3,878	-0.13%
2019/11/19	5	24.55	0	0.00	24.65	5	3,856	0.13%
2019/11/18	10	24.55	25	24.41	24.60	-15	3,807	-0.39%
2019/11/15	0	0.00	1	23.95	23.65	-1	3,654	-0.03%
2019/11/14	13	23.17	7	23.41	23.15	6	3,580	0.17%
2019/11/12	3	23.13	0	0.00	23.30	3	3,463	0.09%
2019/11/11	4	22.65	22	22.56	22.30	-18	3,350	-0.54%
2019/11/06	0	0.00	2	23.90	23.95	-2	3,221	-0.06%
2019/11/05	0	0.00	5	24.40	24.20	-5	3,210	-0.16%
2019/11/04	2	24.25	1	24.20	24.25	1	3,182	0.03%
2019/11/01	1	24.10	0	0.00	24.10	1	3,133	0.03%
2019/10/30	0	0.00	1	23.50	23.85	-1	3,098	-0.03%
2019/10/29	1	23.80	3	23.65	23.55	-2	3,156	-0.06%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/24	3	23.85	0	0.00	23.80	3	3,193	0.09%
2019/10/22	5	23.90	0	0.00	23.85	5	3,234	0.15%
2019/10/09	0	0.00	1	23.00	23.00	-1	3,206	-0.03%
2019/10/04	0	0.00	5	23.60	23.20	-5	3,181	-0.16%
2019/09/26	5	24.25	1	24.05	24.05	4	3,097	0.13%
2019/09/20	4	24.25	0	0.00	24.15	4	2,947	0.14%
2019/09/19	19	24.89	10	24.80	24.35	9	2,908	0.31%
2019/09/18	32	24.61	0	0.00	24.80	32	2,715	1.18%
2019/09/17	2	24.00	2	24.20	24.10	0	2,564	0.00%
2019/09/16	0	0.00	6	24.65	24.75	-6	2,522	-0.24%
2019/09/12	3	24.75	0	0.00	24.90	3	2,541	0.12%
2019/09/09	1	25.00	14	25.16	24.75	-13	2,464	-0.53%
2019/09/05	10	24.30	13	24.35	24.75	-3	2,261	-0.13%
2019/09/04	10	24.38	1	24.20	24.35	9	2,214	0.41%
2019/09/03	1	23.90	0	0.00	24.25	1	2,236	0.04%
2019/09/02	2	23.80	20	23.73	23.75	-18	2,194	-0.82%
2019/08/30	43	23.96	2	23.95	23.90	41	2,181	1.88%
2019/08/29	0	0.00	2	23.10	23.55	-2	2,085	-0.10%
2019/08/28	0	0.00	3	24.05	24.15	-3	2,013	-0.15%
2019/08/23	0	0.00	11	24.90	24.65	-11	1,958	-0.56%
2019/08/22	0	0.00	1	24.50	24.50	-1	1,915	-0.05%
2019/08/21	0	0.00	1	24.00	24.10	-1	1,909	-0.05%
2019/08/20	2	23.75	1	23.85	23.80	1	1,910	0.05%
2019/08/19	1	23.60	1	23.80	23.80	0	1,916	0.00%
2019/08/05	1	23.00	1	23.65	23.00	0	2,266	0.00%
2019/07/31	0	0.00	1	25.10	25.30	-1	2,419	-0.04%
2019/07/30	11	24.70	0	0.00	24.65	11	2,392	0.46%
2019/07/29	10	25.05	1	25.00	25.00	9	2,452	0.37%
2019/07/26	3	25.52	1	25.30	25.30	2	2,471	0.08%
2019/07/25	6	25.36	0	0.00	25.60	6	2,490	0.24%
2019/07/23	0	0.00	2	24.55	24.60	-2	2,576	-0.08%
2019/07/15	1	23.80	1	23.95	23.85	0	2,869	0.00%
2019/07/12	0	0.00	1	23.95	23.90	-1	3,260	-0.03%
2019/07/11	2	23.90	0	0.00	23.85	2	3,448	0.06%
2019/07/10	3	23.73	2	23.93	23.80	1	3,844	0.03%
2019/07/09	1	24.45	0	0.00	23.70	1	3,983	0.03%
2019/07/08	0	0.00	8	24.63	24.80	-8	4,000	-0.20%
2019/07/04	8	24.35	0	0.00	24.30	8	4,177	0.19%
2019/06/25	0	0.00	1	23.65	23.65	-1	5,937	-0.02%
2019/06/17	0	0.00	5	23.95	24.00	-5	6,390	-0.08%
2019/06/13	0	0.00	1	23.95	23.85	-1	6,516	-0.02%
2019/06/12	10	23.86	0	0.00	23.85	10	6,697	0.15%
2019/06/11	1	24.25	0	0.00	24.10	1	6,700	0.01%
2019/06/04	0	0.00	5	23.05	23.10	-5	6,675	-0.07%
2019/06/03	5	23.15	0	0.00	23.05	5	6,713	0.07%
2019/05/22	0	0.00	1	24.50	24.40	-1	7,221	-0.01%
2019/05/17	5	24.35	15	23.64	23.45	-10	7,237	-0.14%
2019/05/16	3	24.20	0	0.00	24.15	3	7,218	0.04%
2019/05/15	1	25.15	0	0.00	25.15	1	7,172	0.01%
2019/05/13	5	24.80	6	25.02	24.60	-1	7,082	-0.01%
2019/05/09	10	26.33	0	0.00	25.50	10	6,963	0.14%
2019/05/06	11	25.78	0	0.00	25.10	11	6,729	0.16%
2019/05/02	0	0.00	1	27.05	26.90	-1	6,587	-0.02%
2019/04/25	1	26.70	0	0.00	26.65	1	6,224	0.02%
2019/04/24	0	0.00	10	27.00	26.35	-10	6,188	-0.16%
2019/04/19	10	26.80	10	27.15	26.60	0	5,962	0.00%
2019/04/18	15	27.43	3	27.97	26.50	12	5,862	0.20%
2019/04/17	0	0.00	22	27.18	27.15	-22	5,470	-0.40%
2019/04/16	6	26.92	0	0.00	27.25	6	5,273	0.11%
2019/04/15	10	26.00	20	26.15	26.30	-10	4,875	-0.21%
2019/04/12	0	0.00	1	25.55	25.10	-1	4,717	-0.02%
2019/04/11	3	25.98	1	26.45	25.30	2	4,638	0.04%
2019/04/10	0	0.00	8.1	25.84	26.20	-8.1	4,488	-0.18%
2019/04/09	1	25.90	1	26.05	25.90	0	4,424	0.00%
2019/04/08	23	25.93	5	26.10	25.80	18	4,349	0.41%
2019/04/03	19	26.23	3	26.08	26.25	16	4,181	0.38%
2019/04/02	16	25.22	42	25.24	26.15	-26	3,897	-0.67%
2019/04/01	11	24.25	10	24.65	23.80	1	3,367	0.03%
2019/03/29	2	23.30	2	23.45	23.45	0	3,104	0.00%
2019/03/28	10	22.80	0	0.00	23.00	10	2,921	0.34%
2019/03/27	0	23.30	0	0.00	23.35	0	2,827	0.00%
2019/03/26	0	0.00	10	23.40	23.45	-10	2,722	-0.37%
2019/03/22	10	23.03	0	0.00	23.05	10	2,549	0.39%
2019/03/21	0	0.00	9	22.54	22.45	-9	2,431	-0.37%
2019/03/18	9	22.86	1	22.90	22.80	8	2,246	0.36%
2019/03/15	15	22.28	16	22.47	22.55	-1	2,171	-0.05%
2019/03/14	0	0.00	1	21.60	21.60	-1	1,992	-0.05%
2019/03/12	2	21.88	0	0.00	21.80	2	1,990	0.10%
2019/03/11	0	21.80	0	0.00	21.85	0	2,001	0.00%
2019/03/08	0	0.00	1	21.65	21.80	-1	2,002	-0.05%
2019/03/07	1	21.85	0	0.00	21.30	1	1,997	0.05%
2019/03/06	0	0.00	1	22.10	21.95	-1	1,985	-0.05%
2019/03/04	0	0.00	3	21.82	21.95	-3	1,975	-0.15%
2019/02/27	1	21.90	0	0.00	22.05	1	1,944	0.05%
2019/02/21	8	21.88	8	21.63	21.75	0	1,632	0.00%
2019/02/15	0	0.00	1	19.85	19.85	-1	1,379	-0.07%
2019/02/13	3	19.65	0	0.00	19.75	3	1,386	0.22%
2019/02/11	0	19.10	0	0.00	19.15	0	1,350	0.00%
2019/01/29	0	19.20	0	0.00	19.20	0	1,352	0.00%
2019/01/28	0	19.15	0	0.00	19.25	0	1,360	0.00%
2019/01/24	0	18.85	0	0.00	18.95	0	1,459	0.00%
2019/01/22	0	19.00	0	0.00	19.00	0	1,482	0.00%
2019/01/18	1	19.05	0	0.00	19.10	1	1,508	0.07%
2019/01/17	0	0.00	1	19.05	18.90	-1	1,524	-0.07%
2019/01/16	1	19.10	0	0.00	19.05	1	1,525	0.07%
2019/01/11	0	0.00	5	19.00	19.00	-5	1,538	-0.32%
2019/01/08	0	19.20	0	0.00	19.20	0	1,607	0.00%
2018/12/26	0	0.00	20	20.10	20.00	-20	1,730	-1.16%
2018/12/25	0	0.00	20	20.20	20.40	-20	1,719	-1.16%
2018/12/24	0	0.00	5	20.55	21.00	-5	1,691	-0.30%
2018/12/22	45	20.25	0	0.00	20.10	45	1,618	2.78%
2018/12/11	0	0.00	5	19.61	19.70	-5	1,815	-0.28%
2018/12/10	0	0.00	2	19.85	19.50	-2	1,842	-0.11%
2018/12/06	0	0.00	3	20.03	19.50	-3	1,856	-0.16%
2018/12/04	0	0.00	15	20.75	20.55	-15	1,913	-0.78%
2018/12/03	19	20.62	0	0.00	20.70	19	1,925	0.99%
2018/11/29	10	20.23	9	20.05	19.60	1	1,935	0.05%
2018/11/27	9	19.35	0	0.00	19.30	9	2,053	0.44%
2018/11/19	5	19.60	2	19.55	19.40	3	2,504	0.12%
2018/11/16	0	19.45	6	19.48	19.45	-6	2,506	-0.24%
2018/11/15	5	19.10	1	19.30	19.35	4	2,494	0.16%
2018/11/14	0	0.00	2	18.95	19.00	-2	2,440	-0.08%
2018/11/13	2	18.45	5	18.60	18.70	-3	2,407	-0.12%
2018/10/31	0	0.00	5	17.35	17.70	-5	2,302	-0.22%
2018/10/30	5	16.85	0	0.00	16.80	5	2,304	0.22%
2018/10/25	0	17.15	0	0.00	17.05	0	2,371	0.00%
2018/10/24	0	18.00	0	0.00	17.95	0	2,360	0.00%
2018/10/23	0	19.90	0	0.00	18.10	0	2,353	0.00%
2018/10/19	0	20.25	5	18.05	18.40	-5	2,345	-0.21%
2018/10/18	0	18.50	0	0.00	18.45	0	2,328	0.00%
2018/10/09	1	20.10	0	0.00	19.90	1	2,176	0.05%
2018/10/08	3	20.10	0	0.00	20.00	3	2,208	0.14%
2018/10/05	8	20.23	110	20.37	20.30	-102	2,215	-4.60%	大賣/鉅額交易
2018/10/02	10	21.90	0	0.00	21.60	10	2,157	0.46%
2018/10/01	0	0.00	10	22.15	22.05	-10	2,139	-0.47%
2018/09/26	12	22.38	13	22.58	22.00	-1	2,109	-0.05%
2018/09/25	1	21.50	0	0.00	21.45	1	1,950	0.05%
2018/09/21	3	21.45	3	21.30	21.50	0	1,941	0.00%
2018/09/19	5	21.55	0	0.00	21.55	5	1,924	0.26%
2018/09/18	0	0.00	3	21.70	21.70	-3	1,913	-0.16%
2018/09/14	3	22.15	5	21.80	22.15	-2	1,863	-0.11%
2018/09/12	5	21.60	5	21.50	21.60	0	1,947	0.00%
2018/09/11	51	21.79	0	0.00	22.00	51	1,944	2.62%
2018/09/10	4	20.83	0	0.00	20.55	4	1,903	0.21%
2018/09/07	0	0.00	1	20.85	21.20	-1	1,892	-0.05%
2018/09/05	50	22.39	4	22.35	22.35	46	1,861	2.47%
2018/09/03	0	0.00	14	22.50	22.40	-14	2,009	-0.70%
2018/08/31	32	22.07	10	22.20	22.60	22	1,925	1.14%
2018/08/30	2	21.45	0	0.00	21.45	2	1,669	0.12%
2018/08/28	0	0.00	7	21.31	21.50	-7	1,652	-0.42%
2018/08/27	0	0.00	1	21.20	21.25	-1	1,611	-0.06%
2018/08/03	1	21.50	0	0.00	21.70	1	2,061	0.05%
2018/07/17	2	21.05	0	0.00	21.00	2	2,113	0.09%
2018/07/09	7	20.26	0	0.00	20.30	7	2,088	0.34%
2018/07/06	0	0.00	6	20.10	20.10	-6	2,093	-0.29%
2018/07/04	5	20.80	0	0.00	20.70	5	2,087	0.24%
2018/07/03	0	0.00	10	21.00	20.75	-10	2,077	-0.48%
2018/06/26	0	0.00	2	21.38	21.45	-2	2,119	-0.09%
2018/06/22	0	0.00	1	22.35	22.35	-1	2,116	-0.05%
2018/06/21	2	23.05	0	0.00	22.95	2	2,118	0.09%
2018/06/13	0	0.00	3	22.80	22.75	-3	1,990	-0.15%
2018/06/12	7	23.58	4	23.53	23.30	3	1,974	0.15%
2018/06/08	35	23.10	33	22.70	22.45	2	1,753	0.11%
2018/06/07	0	0.00	2	22.65	23.00	-2	1,798	-0.11%
2018/06/06	0	0.00	2	22.85	22.85	-2	1,765	-0.11%
2018/06/05	3	22.90	0	0.00	22.75	3	1,798	0.17%
2018/06/04	0	0.00	15	22.65	22.65	-15	1,763	-0.85%
2018/06/01	0	0.00	3	22.60	22.70	-3	1,755	-0.17%
2018/05/31	18	22.58	10	23.00	23.35	8	1,708	0.47%
2018/05/30	5	21.95	101	21.88	22.15	-96	1,522	-6.30%	大賣/
2018/05/28	1	21.50	1	21.50	21.50	0	1,456	0.00%
2018/05/25	11	21.40	10	21.35	21.55	1	1,460	0.07%
2018/05/24	1	21.20	5	21.15	21.15	-4	1,438	-0.28%
2018/05/22	50	21.40	0	0.00	21.30	50	1,455	3.44%
2018/05/21	50	21.70	0	0.00	21.80	50	1,454	3.44%
2018/05/18	0	0.00	1	21.05	21.35	-1	1,396	-0.07%
2018/05/17	0	0.00	1	21.05	20.75	-1	1,441	-0.07%
2018/05/11	6	20.73	0	0.00	20.60	6	1,591	0.38%
2018/05/10	0	0.00	3	20.50	20.45	-3	1,605	-0.19%
2018/05/07	3	20.10	0	0.00	19.95	3	1,642	0.18%
2018/05/03	2	19.85	0	0.00	19.80	2	1,694	0.12%
2018/05/02	0	0.00	30	20.02	19.95	-30	1,751	-1.71%
2018/04/27	2	18.90	0	0.00	19.15	2	1,768	0.11%
2018/04/24	30	19.63	0	0.00	18.90	30	1,876	1.60%
2018/04/20	0	0.00	1	20.40	20.40	-1	2,067	-0.05%
2018/04/19	1	20.30	0	0.00	20.45	1	2,098	0.05%
2018/03/26	0	0.00	20	21.75	21.65	-20	2,512	-0.80%
2018/03/12	2	23.00	3	22.68	22.65	-1	3,004	-0.03%
2018/03/09	0	0.00	1	22.90	22.90	-1	3,059	-0.03%
2018/03/05	0	0.00	1	22.05	22.00	-1	3,733	-0.03%
2018/02/26	1	22.30	0	0.00	22.40	1	4,667	0.02%
2018/02/23	0	0.00	3	22.35	22.15	-3	4,771	-0.06%
2018/02/22	5	21.95	0	0.00	22.05	5	4,871	0.10%
2018/02/09	11	20.50	11	20.95	20.80	0	5,103	0.00%
2018/02/07	5	22.70	1	22.75	22.50	4	5,137	0.08%
2018/02/06	2	22.10	0	0.00	22.10	2	5,147	0.04%
2018/01/31	0	0.00	1	25.40	25.40	-1	5,412	-0.02%
2018/01/30	3	25.25	2	25.25	25.30	1	5,417	0.02%
2018/01/29	20	25.50	0	0.00	25.25	20	5,418	0.37%
2018/01/26	7	25.20	1	25.25	25.25	6	5,442	0.11%
2018/01/25	2	25.85	2	25.65	25.50	0	5,445	0.00%
2018/01/24	5	25.50	0	0.00	25.60	5	5,532	0.09%
2018/01/22	3	25.75	0	0.00	25.80	3	5,977	0.05%
2018/01/19	5	26.00	0	0.00	25.65	5	6,008	0.08%
2018/01/18	0	0.00	2	26.10	25.90	-2	5,981	-0.03%
2018/01/17	7	26.79	28	26.60	26.35	-21	5,961	-0.35%
2018/01/16	34	26.24	11	26.56	26.20	23	5,828	0.39%
2018/01/15	2	26.05	0	0.00	26.10	2	5,785	0.03%
2018/01/12	0	0.00	2	25.90	26.10	-2	5,802	-0.03%
2018/01/10	0	0.00	2	25.95	25.70	-2	5,839	-0.03%
2018/01/09	7	26.28	2	26.38	26.15	5	5,841	0.09%
2018/01/08	1	26.35	0	0.00	26.00	1	5,807	0.02%
2018/01/03	1	25.80	0	0.00	25.55	1	5,770	0.02%