廣宇 (2328)-富邦-台北券商分點個股進出

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(已收盤)

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	33	39.21	32.5	39.52	39.15	0.5	3,881	0.01%
2024/11/21	13	38.24	31	38.50	38.70	-18	3,834	-0.47%
2024/11/20	48.1	39.37	37	39.46	38.75	11.1	3,798	0.29%
2024/11/19	9	39.02	39.1	39.12	39.55	-30.1	3,652	-0.82%
2024/11/18	12.2	37.77	2	37.40	37.55	10.2	3,572	0.29%
2024/11/15	23	38.79	36.4	39.21	38.35	-13.4	3,526	-0.38%
2024/11/14	12	38.28	8	38.50	38.20	4	3,426	0.12%
2024/11/13	36.2	38.45	27	38.75	38.45	9.2	3,369	0.27%
2024/11/12	71.2	40.15	64.6	39.71	39.05	6.6	3,285	0.20%
2024/11/11	31	39.08	66.7	39.66	39.85	-35.7	2,809	-1.27%
2024/11/08	55	39.25	25.7	39.02	39.20	29.3	2,699	1.08%
2024/11/07	37.1	39.69	82.1	39.74	39.80	-45	2,513	-1.79%
2024/11/06	9	38.51	16	38.54	38.15	-7	2,115	-0.33%
2024/11/05	42.1	38.74	52	38.48	38.00	-10	2,059	-0.48%
2024/11/04	65	38.50	23.1	38.30	39.00	41.9	1,949	2.15%
2024/11/01	68	37.90	63	38.27	38.55	5	1,807	0.27%
2024/10/30	66.4	37.51	39.5	37.37	37.60	26.9	1,547	1.74%
2024/10/29	4	35.20	0	0.00	35.35	4	1,319	0.30%
2024/10/28	3	36.02	2	36.00	36.05	1	1,315	0.08%
2024/10/25	5	36.00	5	36.25	36.20	0	1,313	0.00%
2024/10/24	6	36.35	3	36.27	35.95	3	1,327	0.23%
2024/10/23	1	36.60	8	36.19	36.00	-7	1,319	-0.53%
2024/10/22	3	36.20	12	35.85	36.30	-9	1,313	-0.69%
2024/10/21	0	0.00	12.1	35.75	35.75	-12.1	1,339	-0.90%
2024/10/18	2	35.90	3	35.88	35.35	-1	1,408	-0.07%
2024/10/17	2	35.73	4.1	35.48	35.40	-2.1	1,436	-0.15%
2024/10/16	1	34.45	0	0.00	34.60	1	1,467	0.07%
2024/10/14	0	34.55	2.6	34.37	34.20	-2.6	1,514	-0.17%
2024/10/11	1	34.05	11	33.93	33.90	-10	1,551	-0.64%
2024/10/09	2	34.70	0	0.00	34.20	2	1,631	0.12%
2024/10/08	1.2	35.12	6	35.09	35.10	-4.8	1,695	-0.28%
2024/10/07	0.2	35.50	3	35.78	35.70	-2.8	1,776	-0.16%
2024/10/04	0	0.00	10	35.38	34.90	-10	1,907	-0.52%
2024/10/01	1	34.80	1.3	35.28	35.45	-0.3	2,076	-0.02%
2024/09/30	0	0.00	3	35.33	35.25	-3	2,134	-0.14%
2024/09/27	1	35.50	6	35.48	35.40	-5	2,196	-0.23%
2024/09/26	4.2	35.55	9	35.26	35.05	-4.8	2,244	-0.21%
2024/09/25	7	35.93	3	35.78	35.55	4	2,287	0.18%
2024/09/24	0	0.00	0.2	35.45	35.50	-0.2	2,396	-0.01%
2024/09/23	9	35.60	18	35.41	35.40	-9	2,506	-0.36%
2024/09/20	3	35.30	3	35.48	35.10	0	2,559	0.00%
2024/09/19	0	0.00	2	35.00	35.30	-2	2,607	-0.08%
2024/09/18	1	35.00	1	35.34	34.75	0	2,666	0.00%
2024/09/16	4	34.95	5	34.99	35.50	-1	2,723	-0.04%
2024/09/13	0	0.00	1	34.85	34.75	-1	2,844	-0.04%
2024/09/12	2	33.90	0	0.00	34.10	2	2,993	0.07%
2024/09/11	1	33.70	0	0.00	33.50	1	3,070	0.03%
2024/09/10	0	0.00	1	34.25	33.70	-1	3,138	-0.03%
2024/09/09	0.1	33.65	2	33.55	34.20	-2	3,304	-0.06%
2024/09/06	3	33.87	11	33.84	34.30	-8	3,372	-0.24%
2024/09/05	12	34.08	1	33.90	33.70	11	3,427	0.32%
2024/09/04	30	33.70	1	34.60	34.25	29	3,527	0.82%
2024/09/03	0	0.00	12	36.21	35.50	-12	3,692	-0.33%
2024/09/02	4	35.50	9.1	35.60	35.60	-5.1	4,302	-0.12%
2024/08/30	2	35.00	0	0.00	35.05	2	4,951	0.04%
2024/08/29	0	0.00	30	36.14	36.15	-30	5,326	-0.56%
2024/08/28	0	0.00	3.2	36.32	36.25	-3.2	5,620	-0.06%
2024/08/27	0	0.00	1	36.15	36.20	-1	6,154	-0.02%
2024/08/26	2.1	35.72	2	35.90	35.90	0.1	6,636	0.00%
2024/08/23	1	34.90	10	35.24	35.45	-9	7,569	-0.12%
2024/08/22	0	0.00	0	35.30	35.55	0	7,820	0.00%
2024/08/21	1	35.30	38	35.38	35.30	-37	7,930	-0.47%
2024/08/20	2.1	35.55	0	0.00	35.60	2.1	7,942	0.03%
2024/08/19	2	35.10	0	0.00	35.25	2	7,970	0.03%
2024/08/16	2	34.85	0	34.80	34.85	2	8,008	0.02%
2024/08/15	0.2	34.50	2	34.45	34.25	-1.9	8,021	-0.02%
2024/08/14	2	33.85	1	33.85	34.20	1	8,024	0.01%
2024/08/12	3	33.28	1	33.45	33.45	2	8,035	0.03%
2024/08/09	1	32.95	5	33.04	32.70	-4	8,067	-0.05%
2024/08/08	1	32.06	1	32.25	32.30	0	8,085	0.00%
2024/08/07	2.2	32.40	12	32.13	32.85	-9.8	8,093	-0.12%
2024/08/06	3	30.60	50	31.60	31.10	-47	8,102	-0.58%
2024/08/05	18.4	31.89	12.1	31.96	31.65	6.3	8,134	0.08%
2024/08/02	1	35.15	7	35.36	35.15	-6	8,265	-0.07%
2024/08/01	0	0.00	4	35.95	36.10	-4	8,349	-0.05%
2024/07/31	0	0.00	2	35.20	35.10	-2	8,566	-0.02%
2024/07/30	14	34.65	56	34.38	35.10	-42	8,573	-0.49%
2024/07/29	7.1	35.19	8	34.68	34.60	-0.9	8,579	-0.01%
2024/07/26	8	34.98	10	35.20	35.20	-2	8,598	-0.02%
2024/07/23	0	0.00	11	36.26	35.90	-11	8,591	-0.13%
2024/07/22	15	35.98	31	36.21	35.85	-16	8,588	-0.19%
2024/07/19	9	37.26	9	37.17	36.80	0	8,553	0.00%
2024/07/18	29.1	38.18	15	38.31	38.30	14.1	8,507	0.17%
2024/07/17	7.1	39.12	20.4	39.30	38.90	-13.3	8,472	-0.16%
2024/07/16	5.6	39.20	4.1	39.33	39.10	1.5	8,443	0.02%
2024/07/15	4.2	39.48	5.5	39.60	39.50	-1.3	8,450	-0.02%
2024/07/12	7.3	39.93	6.4	39.90	39.75	0.9	8,437	0.01%
2024/07/11	18	40.23	30	40.41	40.00	-12	8,418	-0.14%
2024/07/10	9.1	40.40	42	40.15	40.45	-32.9	8,388	-0.39%
2024/07/09	34	40.18	23	39.76	39.85	11	8,341	0.13%
2024/07/08	25	40.79	30.1	40.95	40.55	-5.1	8,273	-0.06%
2024/07/05	144	40.79	77.1	40.96	40.55	66.9	8,169	0.82%	大買/
2024/07/04	3	39.98	16.3	40.05	40.05	-13.3	8,030	-0.16%
2024/07/03	32.2	39.98	18.1	39.88	39.55	14.1	8,005	0.18%
2024/07/02	5.2	39.26	9	39.09	39.15	-3.9	8,000	-0.05%
2024/07/01	31.4	39.82	4.6	39.83	39.60	26.8	8,007	0.33%
2024/06/28	137.3	40.48	103.1	40.51	40.05	34.2	8,035	0.43%	大買/大賣/
2024/06/27	9.2	40.35	71	40.61	40.25	-61.8	8,056	-0.77%
2024/06/26	58.3	39.96	20.2	39.74	39.65	38.1	8,285	0.46%
2024/06/25	55.9	39.11	75.3	40.04	40.25	-19.3	9,247	-0.21%
2024/06/24	28	39.82	18.1	40.05	39.80	10	9,324	0.11%
2024/06/21	14.2	39.90	19	40.10	40.15	-4.8	9,294	-0.05%
2024/06/20	19.4	40.04	52	40.25	40.30	-32.6	9,245	-0.35%
2024/06/19	64.2	40.11	43	39.87	39.30	21.2	9,169	0.23%
2024/06/18	51.3	39.83	26.3	39.97	39.85	25	9,043	0.28%
2024/06/17	33.3	39.76	15.1	39.92	39.70	18.1	9,018	0.20%
2024/06/14	18.4	39.88	34	39.94	40.00	-15.7	9,016	-0.17%
2024/06/13	15.3	39.17	8	38.88	38.80	7.3	8,899	0.08%
2024/06/12	6.4	38.73	43	38.41	38.75	-36.7	9,012	-0.41%
2024/06/11	25.3	38.95	21.1	38.79	38.60	4.2	8,972	0.05%
2024/06/07	36.4	39.55	16	39.77	39.30	20.4	8,929	0.23%
2024/06/06	149.2	41.62	107.6	40.93	40.85	41.6	8,866	0.47%	大買/大賣/
2024/06/05	171.8	40.94	391.9	40.83	41.90	-220.1	8,267	-2.66%	大買/大賣/鉅額交易
2024/06/04	261.4	39.80	257	40.56	39.50	4.4	7,684	0.06%	大買/大賣/
2024/06/03	283	39.96	82.1	39.91	40.00	200.9	7,305	2.75%	大買/鉅額交易
2024/05/31	109.2	39.74	298.2	39.82	38.90	-189	6,993	-2.70%	大買/大賣/鉅額交易
2024/05/30	292.3	38.84	27	38.74	38.95	265.3	6,448	4.11%	大買/鉅額交易
2024/05/29	397.1	39.55	437	39.92	40.15	-39.9	5,974	-0.67%	大買/大賣/
2024/05/28	32	37.38	68	37.40	37.25	-36	5,036	-0.72%
2024/05/27	15	36.06	11	36.24	36.05	4	4,790	0.08%
2024/05/24	3.3	34.71	10	34.75	35.15	-6.8	4,680	-0.14%
2024/05/23	5	35.21	7	35.24	35.20	-2	4,650	-0.04%
2024/05/22	4	35.63	6	35.53	35.40	-2	4,628	-0.04%
2024/05/21	0.1	35.02	20	35.00	35.25	-19.9	4,606	-0.43%
2024/05/20	2	34.80	7	35.04	34.80	-5	4,594	-0.11%
2024/05/17	2.1	34.71	13	34.80	34.95	-10.9	4,587	-0.24%
2024/05/16	11.1	34.81	0	0.00	34.85	11.1	4,580	0.24%
2024/05/15	9.2	35.09	3	35.07	34.75	6.2	4,565	0.14%
2024/05/14	6	35.57	14	35.79	35.45	-8	4,549	-0.18%
2024/05/13	1.1	35.30	0	0.00	35.45	1.1	4,513	0.02%
2024/05/10	17	35.34	4	35.24	35.30	13	4,491	0.29%
2024/05/09	40.2	35.98	60	36.06	35.65	-19.9	4,461	-0.44%
2024/05/08	103.2	36.07	73.5	36.20	36.30	29.7	4,386	0.68%	大買/
2024/05/07	24.3	35.22	7	35.21	35.15	17.3	4,186	0.41%
2024/05/06	73	35.80	7	35.66	36.05	66	4,090	1.61%
2024/05/03	2.4	34.24	3	34.18	34.00	-0.6	3,857	-0.02%
2024/05/02	2	34.55	1	34.55	34.55	1	3,843	0.03%
2024/04/30	4	34.91	3	34.58	34.30	1	3,824	0.03%
2024/04/29	1	34.19	1	34.15	34.40	0	3,793	0.00%
2024/04/26	2	33.73	0	0.00	33.70	2	3,776	0.05%
2024/04/25	3	33.63	2	33.60	33.50	1	3,766	0.03%
2024/04/24	3	33.70	1	33.80	34.05	2	3,751	0.05%
2024/04/23	0	0.00	3	32.83	33.15	-3	3,747	-0.08%
2024/04/19	7	32.19	3	32.50	32.65	4	3,715	0.11%
2024/04/18	0	0.00	1	33.20	33.60	-1	3,676	-0.03%
2024/04/17	5	33.21	1	33.10	33.10	4	3,660	0.11%
2024/04/16	6.1	33.02	25	33.13	32.90	-18.9	3,658	-0.52%
2024/04/12	4	34.58	11	34.71	34.50	-7	3,600	-0.19%
2024/04/11	6.2	34.58	19	34.62	34.55	-12.9	3,583	-0.36%
2024/04/10	7.1	35.02	11	35.14	35.15	-4	3,564	-0.11%
2024/04/09	2	35.20	7	35.36	34.95	-5	3,535	-0.14%
2024/04/08	2.2	35.01	44	35.00	35.10	-41.9	3,504	-1.19%
2024/04/03	11.5	35.45	41	35.47	35.50	-29.5	3,464	-0.85%
2024/04/02	7.2	35.71	43	35.78	36.10	-35.9	3,414	-1.05%
2024/04/01	24.1	36.11	38	36.35	35.75	-13.9	3,350	-0.41%
2024/03/29	218.4	37.04	121.1	36.75	36.20	97.3	3,217	3.03%	大買/大賣/
2024/03/28	382.5	38.29	274	38.25	38.25	108.5	2,879	3.77%	大買/大賣/鉅額交易
2024/03/27	32.5	35.05	39.7	35.07	35.15	-7.2	1,874	-0.38%
2024/03/26	16.7	33.49	3.8	33.36	33.25	12.9	1,737	0.74%
2024/03/25	0	34.35	4	34.18	34.10	-4	1,719	-0.23%
2024/03/22	5	34.36	6	34.07	34.25	-1	1,725	-0.06%
2024/03/21	1	33.90	1	34.00	34.10	0	1,699	0.00%
2024/03/20	2	34.18	1	34.25	33.80	1	1,682	0.06%
2024/03/19	6.2	33.99	4	34.14	34.10	2.2	1,652	0.13%
2024/03/18	8	33.50	0	0.00	33.70	8	1,591	0.50%
2024/03/15	15	33.69	25	34.06	34.10	-10	1,551	-0.64%
2024/03/14	1	32.85	10	32.75	32.75	-9	1,379	-0.65%
2024/03/13	1	33.00	8	32.98	32.80	-7	1,373	-0.51%
2024/03/12	18	33.02	7	32.95	33.50	11	1,314	0.84%
2024/03/11	3	31.60	29	31.47	31.50	-26	1,191	-2.18%
2024/03/08	37.2	30.67	2	30.70	30.45	35.2	1,169	3.01%
2024/03/07	6.1	32.24	0	0.00	32.20	6.1	1,088	0.56%
2024/03/06	0	32.95	3	32.80	32.75	-3	1,081	-0.28%
2024/03/05	4	32.91	10	33.05	32.90	-6	1,091	-0.55%
2024/03/01	5	32.70	2	32.68	32.75	3	1,074	0.28%
2024/02/29	2	32.85	1	32.80	32.80	1	1,073	0.09%
2024/02/27	5	32.90	4	33.19	33.10	1	1,061	0.09%
2024/02/26	8	33.26	0.1	33.45	33.30	7.9	1,059	0.75%
2024/02/23	0.6	33.35	0	0.00	33.00	0.6	1,068	0.05%
2024/02/22	0	0.00	10	33.50	33.35	-10	1,064	-0.94%
2024/02/21	0.1	32.95	5	32.85	32.85	-4.9	1,048	-0.47%
2024/02/20	9.1	32.83	2	32.80	32.75	7.1	1,052	0.67%
2024/02/16	2	32.50	6	32.47	32.45	-4	1,065	-0.38%
2024/02/15	27	32.26	2	32.10	32.15	25	1,063	2.35%
2024/02/05	1	33.00	1	33.05	33.05	0	1,035	0.00%
2024/02/02	0	0.00	8	33.35	33.30	-8	1,039	-0.77%
2024/02/01	1	33.50	6	33.33	33.30	-5	1,041	-0.48%
2024/01/31	0.3	33.55	2	33.45	33.15	-1.8	1,047	-0.17%
2024/01/30	2	33.78	0	0.00	33.65	2	1,044	0.19%
2024/01/29	0	0.00	5	33.80	33.80	-5	1,048	-0.48%
2024/01/25	2	33.90	10	33.70	33.70	-8	1,060	-0.75%
2024/01/24	2	33.90	11	33.80	33.80	-9	1,065	-0.84%
2024/01/22	1	33.50	0	0.00	33.50	1	1,114	0.09%
2024/01/18	1	33.30	1	33.05	33.10	0	1,129	0.00%
2024/01/17	6.2	33.00	0	0.00	32.90	6.2	1,139	0.55%
2024/01/16	3	33.75	0	0.00	33.65	3	1,132	0.26%
2024/01/12	0	0.00	6	33.90	33.85	-6	1,156	-0.52%
2024/01/11	4	33.60	0	0.00	34.00	4	1,194	0.33%
2024/01/10	1.2	33.70	0	0.00	33.55	1.2	1,255	0.09%
2024/01/08	11	34.17	2	34.05	34.05	9	1,263	0.71%
2024/01/05	2	34.40	5	34.50	34.50	-3	1,260	-0.24%
2024/01/04	1	34.70	2	34.50	34.50	-1	1,269	-0.08%
2024/01/03	4	35.00	0	0.00	34.95	4	1,263	0.32%
2024/01/02	0	35.65	0	0.00	35.35	0	1,257	0.00%
2023/12/29	0.2	35.65	1	35.55	35.45	-0.9	1,251	-0.07%
2023/12/28	1	35.10	0	0.00	35.30	1	1,241	0.08%
2023/12/27	1	35.20	0	0.00	35.05	1	1,234	0.08%
2023/12/26	0	0.00	8	35.16	35.20	-8	1,232	-0.65%
2023/12/25	3	34.70	0	0.00	34.80	3	1,231	0.24%
2023/12/22	0.3	35.05	0	0.00	34.65	0.3	1,236	0.02%
2023/12/21	0	0.00	11	34.85	34.85	-11	1,236	-0.89%
2023/12/20	2	35.00	2	35.20	35.05	0	1,236	0.00%
2023/12/19	7.1	34.89	5	34.70	34.70	2.1	1,227	0.17%
2023/12/18	1	35.35	4	35.40	35.40	-3	1,222	-0.25%
2023/12/15	4	35.25	1	35.30	35.35	3	1,217	0.25%
2023/12/14	2	34.93	1	35.10	35.20	1	1,251	0.08%
2023/12/13	6	34.65	2	34.75	34.55	4	1,237	0.32%
2023/12/12	1	34.60	1	34.90	34.70	0	1,248	0.00%
2023/12/11	1.1	34.66	25	34.61	34.55	-23.9	1,254	-1.91%
2023/12/08	0	0.00	9	35.12	35.00	-9	1,254	-0.72%
2023/12/07	3	35.43	0	0.00	35.10	3	1,258	0.24%
2023/12/06	1	35.10	0	35.20	35.10	1	1,267	0.08%
2023/12/05	2	35.20	0	0.00	35.25	2	1,288	0.16%
2023/12/04	0	35.50	2.1	35.41	35.45	-2.1	1,350	-0.15%
2023/12/01	4	35.45	20	35.40	35.45	-16	1,358	-1.18%
2023/11/30	3.6	35.69	10	35.70	35.80	-6.4	1,377	-0.46%
2023/11/29	2.2	35.43	1	35.40	35.40	1.2	1,368	0.09%
2023/11/28	0	0.00	11	35.27	35.45	-11	1,381	-0.80%
2023/11/27	0	0.00	5	35.63	35.00	-5	1,390	-0.36%
2023/11/24	2	35.35	0	0.00	35.40	2	1,402	0.14%
2023/11/23	9	35.43	1	35.55	35.60	8	1,439	0.56%
2023/11/22	0	35.55	0	0.00	35.40	0	1,454	0.00%
2023/11/21	2	35.43	0	0.00	35.35	2	1,479	0.14%
2023/11/20	2	35.35	0	0.00	35.40	2	1,515	0.13%
2023/11/17	21	35.27	1	35.20	35.25	20	1,526	1.31%
2023/11/16	0	0.00	1	35.05	35.00	-1	1,543	-0.06%
2023/11/15	1	34.95	0	0.00	34.85	1	1,545	0.06%
2023/11/13	0	0.00	1	34.35	34.30	-1	1,573	-0.06%
2023/11/10	1	34.05	0	0.00	34.00	1	1,611	0.06%
2023/11/09	0.1	34.55	0	0.00	34.35	0.1	1,652	0.01%
2023/11/08	2	34.50	1	34.70	34.55	1	1,689	0.06%
2023/11/06	0	0.00	4	35.00	35.00	-4	1,807	-0.22%
2023/10/31	1	34.00	3	34.73	33.95	-2	1,899	-0.11%
2023/10/30	2.1	34.31	0	0.00	33.85	2.1	1,961	0.11%
2023/10/27	1	34.65	0	0.00	34.65	1	1,984	0.05%
2023/10/26	1	34.60	0	0.00	34.50	1	2,086	0.05%
2023/10/25	1	35.40	1	35.30	35.20	0	2,129	0.00%
2023/10/23	4	34.68	0	0.00	34.90	4	2,242	0.18%
2023/10/20	1	34.50	1	34.95	35.00	0	2,457	0.00%
2023/10/19	12.2	35.41	2	35.55	35.20	10.2	2,554	0.40%
2023/10/18	14	36.01	4	36.25	36.25	10	2,602	0.38%
2023/10/17	10	36.97	0	0.00	36.75	10	2,628	0.38%
2023/10/16	5	36.95	1	36.80	36.70	4	2,779	0.14%
2023/10/13	1	37.20	1	37.25	37.20	0	3,110	0.00%
2023/10/12	2	36.93	1	37.05	36.95	1	3,412	0.03%
2023/10/11	1	37.45	0	0.00	36.80	1	3,951	0.03%
2023/10/05	2	37.00	0	0.00	37.10	2	5,102	0.04%
2023/10/04	0	0.00	1	36.85	36.85	-1	5,273	-0.02%
2023/10/03	1	37.55	0	0.00	37.35	1	5,297	0.02%
2023/10/02	2	37.35	5	37.53	37.65	-3	5,350	-0.06%
2023/09/28	3.3	37.02	0	0.00	37.05	3.3	5,398	0.06%
2023/09/27	1	37.00	1	37.00	36.95	0	5,449	0.00%
2023/09/26	0	0.00	1	37.15	37.15	-1	5,482	-0.02%
2023/09/25	0	0.00	2	37.67	37.70	-2	5,508	-0.04%
2023/09/22	2	37.18	1	37.35	37.35	1	5,530	0.02%
2023/09/21	2	37.23	1	37.20	37.20	1	5,544	0.02%
2023/09/20	6	37.92	0	0.00	37.70	6	5,549	0.11%
2023/09/19	3	38.30	4	38.51	38.15	-1	5,570	-0.02%
2023/09/18	2	37.85	2	37.95	37.85	0	5,564	0.00%
2023/09/15	3	38.07	0	0.00	38.05	3	5,593	0.05%
2023/09/14	2	38.30	6	38.38	38.40	-4	5,626	-0.07%
2023/09/13	2	38.05	0	0.00	38.10	2	5,637	0.04%
2023/09/12	2	38.00	1	37.95	38.10	1	5,682	0.02%
2023/09/11	4	37.94	0	0.00	37.55	4	5,720	0.07%
2023/09/08	5	38.36	15	38.27	38.20	-10	5,757	-0.17%
2023/09/07	7	38.49	8	38.38	38.15	-1	5,846	-0.02%
2023/09/06	2	37.95	3	37.88	38.05	-1	5,933	-0.02%
2023/09/05	2	37.93	2	37.95	38.00	0	6,070	0.00%
2023/09/04	5.3	37.40	0	0.00	37.45	5.3	6,148	0.09%
2023/09/01	2	37.50	0	0.00	37.40	2	6,232	0.03%
2023/08/30	8	37.23	2	37.20	37.15	6	6,446	0.09%
2023/08/29	6	36.68	4.1	36.69	36.75	2	6,707	0.03%
2023/08/28	3	37.22	2	37.05	37.00	1	7,141	0.01%
2023/08/25	13	37.43	13	37.32	37.20	0	7,503	0.00%
2023/08/24	8.8	38.89	7	38.96	39.10	1.8	7,541	0.02%
2023/08/22	1.6	38.49	1	38.25	38.20	0.6	7,653	0.01%
2023/08/21	1	38.85	1	38.60	38.60	0	7,691	0.00%
2023/08/18	3.1	38.96	3	38.60	38.60	0.1	7,835	0.00%
2023/08/17	9	39.27	8	39.18	39.25	1	7,924	0.01%
2023/08/16	2	38.48	1	38.30	38.55	1	7,913	0.01%
2023/08/15	9	38.83	15	38.84	38.75	-6	7,918	-0.08%
2023/08/14	7	38.80	7	38.75	38.75	0	7,887	0.00%
2023/08/11	0	0.00	6	39.05	39.05	-6	7,864	-0.08%
2023/08/10	12	39.76	14	39.56	39.50	-2	7,833	-0.03%
2023/08/09	0	41.00	0	0.00	40.85	0	7,749	0.00%
2023/08/08	3	41.22	3	41.25	41.25	0	7,732	0.00%
2023/08/07	1	40.50	3	41.23	41.30	-2	7,731	-0.03%
2023/08/04	5	40.40	13	40.59	40.60	-8	7,717	-0.10%
2023/08/02	7	40.73	25	40.50	40.30	-18	7,705	-0.23%
2023/08/01	1.1	41.40	2	41.33	41.10	-0.9	7,623	-0.01%
2023/07/31	23	42.16	5	41.57	41.55	18	7,579	0.24%
2023/07/28	11	41.97	7.2	42.27	42.50	3.9	7,484	0.05%
2023/07/27	1.3	42.06	1	42.40	42.10	0.3	7,439	0.00%
2023/07/26	20	42.12	11	41.85	41.80	9	7,416	0.12%
2023/07/25	21.1	42.68	14.1	42.89	42.85	7	7,334	0.10%
2023/07/24	9.1	41.33	28	40.85	41.50	-18.9	7,186	-0.26%
2023/07/21	5.5	41.70	0	0.00	41.70	5.5	7,097	0.08%
2023/07/20	9	41.97	6	42.13	42.05	3	7,057	0.04%
2023/07/19	19	42.78	21	42.33	42.25	-2	6,992	-0.03%
2023/07/18	52.3	44.48	78.1	44.13	43.40	-25.8	6,899	-0.37%
2023/07/17	66	44.38	23.2	44.43	43.85	42.8	6,657	0.64%
2023/07/14	86.1	43.78	58.6	44.32	45.25	27.5	6,534	0.42%
2023/07/13	96	44.28	127	44.72	43.60	-31	6,009	-0.52%	大賣/
2023/07/12	51	43.23	102.9	43.10	43.20	-51.8	5,372	-0.97%	大賣/
2023/07/11	65	41.30	38.2	41.46	41.80	26.8	4,898	0.55%
2023/07/10	3	40.48	7	40.33	40.20	-4	4,779	-0.08%
2023/07/07	3	39.97	1	40.00	40.00	2	4,765	0.04%
2023/07/06	3	39.78	0	0.00	39.40	3	4,720	0.06%
2023/07/05	13	40.81	3	40.67	40.30	10	4,691	0.21%
2023/07/04	6	40.14	4	40.25	40.15	2	4,653	0.04%
2023/07/03	2	40.23	4	40.20	40.10	-2	4,646	-0.04%
2023/06/30	3	39.72	1	39.85	40.05	2	4,634	0.04%
2023/06/29	7.1	39.57	0	0.00	39.55	7.1	4,634	0.15%
2023/06/28	3.1	39.90	0	40.05	39.65	3	4,703	0.06%
2023/06/27	12.1	40.09	0	0.00	39.75	12.1	4,702	0.26%
2023/06/26	1.1	40.57	2	40.65	40.60	-1	4,712	-0.02%
2023/06/21	0	0.00	3	40.37	40.20	-3	4,721	-0.06%
2023/06/20	7.7	40.28	3	40.33	40.10	4.7	4,704	0.10%
2023/06/19	0	0.00	3	41.08	40.75	-3	4,676	-0.06%
2023/06/16	11.1	41.02	8	40.94	40.70	3.1	4,672	0.07%
2023/06/15	8.1	41.12	1	41.30	41.35	7.1	4,630	0.15%
2023/06/14	9.1	41.36	6	41.51	41.00	3.1	4,588	0.07%
2023/06/13	8.2	41.90	9	42.07	41.45	-0.8	4,573	-0.02%
2023/06/12	3	41.57	11	41.42	41.45	-8	4,481	-0.18%
2023/06/09	18.4	40.66	0	0.00	40.75	18.4	4,355	0.42%
2023/06/08	2.1	41.48	5	41.55	41.75	-2.9	4,263	-0.07%
2023/06/07	3	41.93	26	41.75	41.95	-23	4,236	-0.54%
2023/06/06	7.1	41.48	28	41.53	41.50	-20.9	4,228	-0.49%
2023/06/05	12.1	42.39	9	42.22	42.05	3.1	4,259	0.07%
2023/06/02	28.1	42.76	56.3	42.76	42.50	-28.2	4,197	-0.67%
2023/06/01	55.3	42.50	83.2	42.52	43.00	-27.9	3,960	-0.70%
2023/05/31	75	40.88	72	40.99	40.85	3	3,515	0.09%
2023/05/30	1.1	39.85	14	39.83	39.60	-12.9	3,170	-0.41%
2023/05/29	2	39.78	13	39.64	39.40	-11	3,186	-0.35%
2023/05/26	6	38.42	1	38.45	38.35	5	3,077	0.16%
2023/05/25	8.1	38.92	10	39.05	38.90	-1.9	3,052	-0.06%
2023/05/24	45.1	38.81	40	39.03	38.85	5.1	3,029	0.17%
2023/05/23	39	38.44	29	38.41	38.20	10	2,914	0.34%
2023/05/22	0	0.00	3	37.78	37.90	-3	2,848	-0.11%
2023/05/19	3	37.83	7.1	37.70	37.65	-4.1	2,863	-0.14%
2023/05/18	1	37.65	1	37.55	37.45	0	2,905	0.00%
2023/05/17	3.1	37.18	0	37.25	37.20	3.1	2,974	0.10%
2023/05/16	0	0.00	1	36.90	36.90	-1	2,974	-0.03%
2023/05/15	0.1	36.80	0	0.00	36.50	0.1	3,012	0.00%
2023/05/12	2	36.68	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.68	0	0.00	36.60	2	3,159	0.06%
2023/05/10	0.1	37.40	1	37.45	37.50	-0.9	3,198	-0.03%
2023/05/09	1.1	37.00	0	0.00	36.85	1.1	3,241	0.03%
2023/05/05	0	0.00	3	37.55	37.40	-3	3,436	-0.09%
2023/05/04	2	37.58	2	37.40	37.50	0	3,478	0.00%
2023/05/03	3	37.50	0	0.00	37.45	3	3,548	0.08%
2023/05/02	1.1	38.01	1	38.05	38.10	0.1	3,654	0.00%
2023/04/28	7.1	37.66	0	0.00	37.60	7.1	3,683	0.19%
2023/04/27	18	37.84	34	37.85	37.70	-16	3,673	-0.44%
2023/04/26	12	36.55	0	0.00	36.70	12	3,608	0.33%
2023/04/25	13	36.77	0.5	37.60	36.45	12.5	3,599	0.35%
2023/04/24	1	37.55	0	0.00	37.35	1	3,576	0.03%
2023/04/21	3.4	38.01	2	37.85	37.45	1.4	3,564	0.04%
2023/04/20	9	38.95	6	38.62	38.50	3	3,500	0.09%
2023/04/19	16.1	39.86	19	39.74	39.15	-2.9	3,480	-0.08%
2023/04/18	0.1	38.95	1	39.55	39.00	-0.9	3,314	-0.03%
2023/04/17	0	0.00	10	39.41	39.30	-10	3,323	-0.30%
2023/04/14	5	39.25	5	39.25	39.15	0	3,351	0.00%
2023/04/13	17.1	39.40	10	39.35	39.00	7.1	3,336	0.21%
2023/04/12	0	0.00	2	38.90	39.10	-2	3,290	-0.06%
2023/04/11	1	38.70	4	38.85	38.80	-3	3,303	-0.09%
2023/04/10	2.1	38.71	0	0.00	38.65	2.1	3,331	0.06%
2023/04/06	0.1	39.50	1	39.65	39.25	-0.9	3,325	-0.03%
2023/03/31	0.1	39.15	11	39.23	39.25	-10.9	3,322	-0.33%
2023/03/30	10.1	38.95	10	38.93	38.90	0.1	3,334	0.00%
2023/03/29	1	39.10	7	39.27	39.20	-6	3,353	-0.18%
2023/03/28	1.1	38.45	0	0.00	38.35	1.1	3,340	0.03%
2023/03/27	12	39.41	8	39.28	38.80	4	3,371	0.12%
2023/03/24	2.1	38.80	31	38.52	39.05	-28.9	3,354	-0.86%
2023/03/23	2	38.08	3	38.30	38.05	-1	3,342	-0.03%
2023/03/22	1	38.60	12	38.56	38.35	-11	3,383	-0.33%
2023/03/21	3	38.05	17	38.20	38.20	-14	3,441	-0.41%
2023/03/20	1	37.95	1	37.95	37.80	0	3,511	0.00%
2023/03/17	2	37.68	2	37.78	37.70	0	3,604	0.00%
2023/03/16	7.1	37.33	2	37.88	37.10	5.1	3,852	0.13%
2023/03/15	1.1	37.81	12	37.73	37.60	-10.9	4,163	-0.26%
2023/03/14	8	37.33	6.6	37.54	37.55	1.4	4,477	0.03%
2023/03/13	21	37.70	1	38.05	37.90	20	5,480	0.37%
2023/03/10	12	38.86	13	38.68	38.50	-1	5,921	-0.02%
2023/03/09	8.1	39.84	12	40.28	39.45	-3.9	5,897	-0.07%
2023/03/08	35.3	40.35	41	40.33	40.40	-5.7	5,843	-0.10%
2023/03/07	14.1	40.05	6	39.97	39.75	8.1	5,814	0.14%
2023/03/06	1.1	39.51	5	39.49	39.65	-3.9	5,756	-0.07%
2023/03/03	7	39.12	5.3	39.21	39.05	1.7	5,722	0.03%
2023/03/02	16.1	39.21	12	38.96	38.95	4.1	5,697	0.07%
2023/03/01	13.9	39.62	36.2	39.53	39.55	-22.3	5,660	-0.39%
2023/02/24	5	38.59	0	0.00	38.50	5	5,568	0.09%
2023/02/23	6.1	38.92	13.8	38.97	38.95	-7.7	5,553	-0.14%
2023/02/22	39	38.48	17	38.49	38.45	22	5,540	0.40%
2023/02/21	9	39.49	13	39.79	39.20	-4	5,517	-0.07%
2023/02/20	15.2	39.71	42	39.81	39.65	-26.8	5,496	-0.49%
2023/02/17	10	39.34	18	39.33	39.45	-8	5,457	-0.15%
2023/02/16	43.1	39.63	10.3	39.72	39.65	32.8	5,467	0.60%
2023/02/15	11	39.24	11.2	39.29	39.20	-0.2	5,399	0.00%
2023/02/14	1	38.75	7	38.80	38.70	-6	5,318	-0.11%
2023/02/13	16	38.67	0	0.00	38.60	16	5,329	0.30%
2023/02/10	4.2	39.24	72	39.53	39.15	-67.8	5,303	-1.28%
2023/02/09	7	38.77	2	38.80	38.55	5	5,172	0.10%
2023/02/08	14	38.53	12	38.58	38.90	2	5,155	0.04%
2023/02/07	16	39.35	9	39.31	39.15	7	5,094	0.14%
2023/02/06	27	39.87	86	39.72	39.85	-59	5,039	-1.17%
2023/02/03	11	38.79	0	0.00	38.60	11	4,859	0.23%
2023/02/02	13	39.13	21.1	39.20	39.15	-8	4,833	-0.17%
2023/02/01	23	38.89	26	38.98	39.05	-3	4,801	-0.06%
2023/01/31	32	37.89	59.2	38.29	38.55	-27.2	4,738	-0.57%
2023/01/30	19	36.95	6	36.90	36.85	13	4,642	0.28%
2023/01/13	13	36.38	1	36.25	36.05	12	4,727	0.25%
2023/01/12	4	36.60	3	36.83	36.50	1	4,740	0.02%
2023/01/11	2	37.30	9	37.35	37.15	-7	4,742	-0.15%
2023/01/10	3	37.40	5	37.26	37.25	-2	4,767	-0.04%
2023/01/09	19	37.46	3	37.40	37.45	16	4,774	0.34%
2023/01/06	1	38.60	7	38.61	38.80	-6	4,721	-0.13%
2023/01/05	0	0.00	4	38.36	38.05	-4	4,724	-0.08%
2023/01/04	3	38.82	11	38.80	38.75	-8	4,697	-0.17%
2023/01/03	3	37.73	28	38.02	38.10	-25	4,656	-0.54%
2022/12/30	1	37.55	1	37.65	37.30	0	4,650	0.00%
2022/12/29	1	36.65	1	36.65	37.30	0	4,668	0.00%
2022/12/28	1	38.10	1	37.70	37.45	0	4,667	0.00%
2022/12/27	0	0.00	10	38.58	38.65	-10	4,639	-0.22%
2022/12/26	16	37.70	3	37.90	37.95	13	4,620	0.28%
2022/12/23	2	37.50	2	37.63	37.65	0	4,629	0.00%
2022/12/22	0	0.00	11	38.27	38.30	-11	4,640	-0.24%
2022/12/21	11	37.97	4	37.93	37.95	7	4,630	0.15%
2022/12/20	4.3	38.42	9	37.99	37.55	-4.7	4,598	-0.10%
2022/12/19	17	38.51	2	38.83	38.40	15	4,550	0.33%
2022/12/16	3	38.00	3	38.10	38.05	0	4,502	0.00%
2022/12/15	4	38.53	0	0.00	38.70	4	4,470	0.09%
2022/12/14	11	38.44	9	38.66	38.70	2	4,441	0.05%
2022/12/13	21	38.71	13	38.55	38.30	8	4,379	0.18%
2022/12/12	9	39.25	3	39.30	39.50	6	4,315	0.14%
2022/12/09	28	38.74	12	38.98	38.75	16	4,220	0.38%
2022/12/08	42	39.62	43	39.38	39.15	-1	4,114	-0.02%
2022/12/07	68	39.81	55	39.39	38.50	13	3,854	0.34%
2022/12/06	28	40.95	29.1	40.94	40.75	-1	3,507	-0.03%
2022/12/05	210	40.79	190	40.76	41.15	20	3,187	0.63%	大買/大賣/
2022/12/02	50	38.76	88	39.39	39.75	-38	2,169	-1.75%
2022/12/01	4	35.93	7	35.86	36.15	-3	1,683	-0.18%
2022/11/30	14	35.66	17	35.56	35.65	-3	1,669	-0.18%
2022/11/29	19	35.52	10	35.51	35.65	9	1,686	0.53%
2022/11/28	1	34.30	3	34.20	34.40	-2	1,634	-0.12%
2022/11/25	0	0.00	8	33.80	33.65	-8	1,687	-0.47%
2022/11/23	5	33.85	21	33.95	33.95	-16	1,690	-0.95%
2022/11/22	0	0.00	6	33.97	33.80	-6	1,713	-0.35%
2022/11/21	0	34.05	0	0.00	34.10	0	1,727	0.00%
2022/11/17	1	34.20	13	34.48	34.50	-12	1,721	-0.70%
2022/11/16	1	33.80	5	34.10	33.90	-4	1,701	-0.24%
2022/11/15	0	0.00	16	34.18	34.30	-16	1,691	-0.95%
2022/11/14	0	0.00	33	33.58	34.20	-33	1,694	-1.95%
2022/11/11	0	0.00	4	33.30	33.05	-4	1,672	-0.24%
2022/11/10	0	0.00	3	33.17	33.10	-3	1,715	-0.17%
2022/11/09	1	33.45	20	33.40	33.30	-19	1,724	-1.10%
2022/11/08	36	32.94	28.1	32.86	32.75	8	1,710	0.46%
2022/11/07	25	32.52	29	32.62	32.60	-4	1,708	-0.23%
2022/11/04	1	32.25	1	32.30	32.35	0	1,719	0.00%
2022/11/03	0	0.00	1	32.35	32.25	-1	1,731	-0.06%
2022/11/02	2	32.10	1	32.10	32.10	1	1,732	0.06%
2022/11/01	21	32.03	1	32.00	31.90	20	1,731	1.16%
2022/10/31	1	32.00	15	31.92	31.85	-14	1,731	-0.81%
2022/10/28	39.1	32.23	30	31.55	31.50	9.1	1,731	0.52%
2022/10/27	0	0.00	3	32.57	32.70	-3	1,721	-0.17%
2022/10/26	7.1	32.26	6	32.43	32.15	1.1	1,720	0.06%
2022/10/25	21	32.77	21	33.15	32.65	0	1,701	0.00%
2022/10/24	5	32.34	5.1	32.73	32.15	0	1,617	0.00%
2022/10/21	1	31.35	2	31.35	31.35	-1	1,585	-0.06%
2022/10/20	22.1	31.18	20	31.30	31.40	2.1	1,588	0.13%
2022/10/19	16	33.04	22	32.62	32.25	-6	1,571	-0.38%
2022/10/18	18	33.34	16	33.24	33.10	2	1,563	0.13%
2022/10/17	2	33.00	2	33.45	33.95	0	1,550	0.00%
2022/10/14	10	33.50	0.1	32.99	33.50	9.9	1,552	0.64%
2022/10/13	1.2	33.19	1	32.65	31.60	0.2	1,544	0.01%
2022/10/12	1.1	33.23	11	33.32	33.10	-9.9	1,523	-0.65%
2022/10/11	11.1	33.39	0	0.00	33.25	11.1	1,533	0.72%
2022/10/07	0	0.00	2	34.40	34.40	-2	1,544	-0.13%
2022/10/06	4.2	34.24	7	34.11	34.25	-2.8	1,565	-0.18%
2022/10/05	1	33.95	3.1	33.80	33.65	-2.1	1,581	-0.13%
2022/10/04	6.2	32.93	0.1	33.05	32.95	6.2	1,629	0.38%
2022/10/03	5.3	32.51	0	0.00	32.10	5.3	1,628	0.33%
2022/09/30	4	31.69	2	32.15	32.80	2	1,648	0.12%
2022/09/29	2	31.85	9.1	31.57	32.15	-7.1	1,648	-0.43%
2022/09/28	1.3	30.85	7	30.81	30.20	-5.7	1,632	-0.35%
2022/09/27	2	31.45	0	0.00	32.00	2	1,635	0.12%
2022/09/26	6.1	32.48	4	31.89	31.60	2.1	1,652	0.12%
2022/09/23	5	34.14	1	33.60	33.60	4	1,689	0.24%
2022/09/22	3	33.67	3	33.95	34.05	0	1,720	0.00%
2022/09/21	0	0.00	2	33.95	33.90	-2	1,735	-0.12%
2022/09/20	1	34.10	2	34.10	33.95	-1	1,753	-0.06%
2022/09/19	6.1	33.87	3	33.85	33.75	3.1	1,810	0.17%
2022/09/15	1	34.65	0	34.95	34.55	1	1,873	0.05%
2022/09/14	1	34.00	7	34.82	34.85	-6	1,915	-0.31%
2022/09/13	1	34.90	2	35.00	35.00	-1	1,959	-0.05%
2022/09/12	1	34.65	4.1	34.91	35.05	-3.1	2,033	-0.15%
2022/09/08	1	34.15	1	34.10	34.15	0	2,079	0.00%
2022/09/07	3.1	33.85	0	0.00	33.65	3.1	2,297	0.13%
2022/09/06	17	34.44	0	0.00	34.45	17	2,343	0.73%
2022/09/05	19	35.35	26	36.37	35.20	-7	2,363	-0.30%
2022/09/02	25	36.05	12.1	36.15	36.25	12.9	2,359	0.55%
2022/09/01	7	35.40	1	35.50	34.90	6	2,349	0.26%
2022/08/31	3	34.23	0	0.00	34.60	3	2,375	0.13%
2022/08/30	7	34.20	0	0.00	34.45	7	2,478	0.28%
2022/08/29	22.1	35.21	11	35.11	35.15	11.1	2,510	0.44%
2022/08/26	1	36.25	21	36.20	36.15	-20	2,531	-0.79%
2022/08/25	0	0.00	2	35.65	35.75	-2	2,633	-0.08%
2022/08/24	1	35.40	5	35.90	35.35	-4	2,829	-0.14%
2022/08/23	0	0.00	1	35.55	35.60	-1	3,047	-0.03%
2022/08/22	0	0.00	8.1	35.43	35.45	-8.1	3,241	-0.25%
2022/08/19	6	35.98	0	0.00	35.90	6	3,442	0.17%
2022/08/18	1.1	35.70	0	0.00	36.15	1.1	3,844	0.03%
2022/08/17	0	0.00	0.1	36.48	36.30	-0.1	4,194	0.00%
2022/08/15	2	36.10	1	36.10	36.00	1	4,221	0.02%
2022/08/12	1	35.80	0	0.00	35.80	1	4,232	0.02%
2022/08/11	0	0.00	4	35.55	35.45	-4	4,226	-0.09%
2022/08/10	0	0.00	11	34.89	35.10	-11	4,239	-0.26%
2022/08/08	0	0.00	3	34.65	34.65	-3	4,242	-0.07%
2022/08/05	1	34.85	0	0.00	34.75	1	4,300	0.02%
2022/08/04	6	33.62	1	33.35	33.90	5	4,327	0.12%
2022/08/03	0	34.00	0	0.00	33.90	0	4,330	0.00%
2022/08/02	10	34.41	0	0.00	34.35	10	4,336	0.23%
2022/08/01	1	35.45	1	35.35	35.40	0	4,336	0.00%
2022/07/29	0	0.00	32	35.24	35.30	-32	4,344	-0.74%
2022/07/28	0	0.00	2	34.98	34.85	-2	4,361	-0.05%
2022/07/27	0	0.00	1	34.95	35.30	-1	4,429	-0.02%
2022/07/26	0	0.00	0.8	35.20	34.65	-0.8	4,425	-0.02%
2022/07/25	1	35.40	1	35.40	35.35	0	4,432	0.00%
2022/07/22	1	35.20	1	35.15	34.90	0	4,431	0.00%
2022/07/21	2	34.75	3.1	34.65	35.00	-1.1	4,467	-0.02%
2022/07/20	2	34.43	2	34.50	34.45	0	4,489	0.00%
2022/07/19	0	0.00	2	34.10	34.10	-2	4,510	-0.04%
2022/07/18	1	33.80	5	33.96	34.05	-4	4,521	-0.09%
2022/07/15	7	33.47	2	33.75	33.80	5	4,532	0.11%
2022/07/14	6	32.05	8	33.14	33.45	-2	4,564	-0.04%
2022/07/13	8	32.71	27	32.17	32.55	-19	4,543	-0.42%
2022/07/12	33.1	31.34	1	32.65	30.80	32.1	4,515	0.71%
2022/07/11	2	34.23	0.3	33.80	33.70	1.7	4,459	0.04%
2022/07/08	12	33.97	0	0.00	34.00	12	4,545	0.26%
2022/07/07	2	33.90	3	33.10	33.75	-1	4,545	-0.02%
2022/07/06	3	33.73	0	0.00	33.05	3	4,568	0.07%
2022/07/05	3	33.92	5	34.08	34.30	-2	4,623	-0.04%
2022/07/04	35	34.23	3	34.57	33.75	32	4,639	0.69%
2022/07/01	7.1	35.61	14	35.52	34.65	-6.9	4,744	-0.15%
2022/06/30	2	37.63	7	37.30	37.20	-5	4,780	-0.10%
2022/06/29	3	38.07	14	38.14	38.10	-11	4,835	-0.23%
2022/06/28	5	38.25	9	38.21	38.20	-4	5,380	-0.07%
2022/06/27	4	38.61	3	38.25	38.70	1	5,913	0.02%
2022/06/24	4	38.06	7	37.86	37.80	-3	5,904	-0.05%
2022/06/23	16	36.85	3	37.30	36.95	13	5,864	0.22%
2022/06/22	8	37.83	12	37.04	36.95	-4	5,842	-0.07%
2022/06/21	0	0.00	13	38.03	38.15	-13	5,820	-0.22%
2022/06/20	33	37.65	2	37.70	36.60	31	5,786	0.54%
2022/06/17	4	38.16	13	38.27	38.45	-9	5,710	-0.16%
2022/06/16	31	39.52	81	39.41	38.40	-50	5,652	-0.88%
2022/06/15	5	38.94	1	38.90	39.00	4	5,442	0.07%
2022/06/14	18	38.82	17	38.54	39.35	1	5,403	0.02%
2022/06/13	4	38.60	36	38.51	38.70	-32	5,398	-0.59%
2022/06/10	25	39.42	12	39.22	39.15	13	5,382	0.24%
2022/06/09	26	39.50	31	39.50	39.60	-5	5,343	-0.09%
2022/06/08	24	39.40	22	39.45	39.10	2	5,262	0.04%
2022/06/07	5.3	38.59	2	38.55	38.80	3.3	5,177	0.06%
2022/06/06	21	38.59	13	38.70	38.60	8	5,165	0.15%
2022/06/02	8	39.24	42	39.02	39.00	-34	5,185	-0.66%
2022/06/01	23	39.44	28	39.59	39.30	-5	5,207	-0.10%
2022/05/31	14	39.10	46	39.13	38.85	-32	5,024	-0.64%
2022/05/30	13	38.72	38	38.69	38.65	-25	4,828	-0.52%
2022/05/27	29	38.24	87	38.42	38.70	-58	4,657	-1.25%
2022/05/26	71.1	38.04	67	38.15	38.00	4.1	4,506	0.09%
2022/05/25	41	37.35	89.1	37.29	37.95	-48.1	4,107	-1.17%
2022/05/24	17	35.57	2	35.55	35.55	15	3,777	0.40%
2022/05/23	9	35.92	13	35.53	35.50	-4	3,754	-0.11%
2022/05/20	6	34.97	5	35.24	35.05	1	3,742	0.03%
2022/05/19	0	0.00	2	34.15	34.60	-2	3,738	-0.05%
2022/05/18	7	34.85	3	34.92	35.00	4	3,771	0.11%
2022/05/17	1	34.25	0	0.00	34.35	1	3,804	0.03%
2022/05/16	3	34.10	4	34.85	34.00	-1	3,808	-0.03%
2022/05/13	25	34.54	5	34.64	34.35	20	3,800	0.53%
2022/05/12	9	33.79	7	34.31	33.60	2	3,751	0.05%
2022/05/10	5	33.40	0	0.00	34.50	5	3,738	0.13%
2022/05/09	8	34.05	3	33.98	33.95	5	3,744	0.13%
2022/05/06	13	34.50	1	34.70	34.85	12	3,766	0.32%
2022/05/05	0	0.00	1	35.20	35.25	-1	3,766	-0.03%
2022/05/04	9	35.21	9	35.07	35.00	0	3,750	0.00%
2022/05/03	2	33.25	3	33.47	33.65	-1	3,689	-0.03%
2022/04/29	3	33.43	5.1	33.89	33.30	-2.1	3,703	-0.06%
2022/04/28	2	33.40	2	33.55	33.30	0	3,701	0.00%
2022/04/27	68.1	32.89	64	33.41	33.25	4.1	3,698	0.11%
2022/04/26	11	35.25	1	35.00	35.05	10	3,657	0.27%
2022/04/25	27	36.06	0	0.00	35.65	27	3,623	0.75%
2022/04/22	10.1	37.08	0	0.00	36.95	10.1	3,589	0.28%
2022/04/21	16.1	37.34	48.1	37.79	37.30	-32	3,602	-0.89%
2022/04/20	2	37.53	4	37.44	37.40	-2	3,588	-0.06%
2022/04/19	17	36.84	5	36.80	36.80	12	3,573	0.34%
2022/04/18	13	36.73	1	36.75	36.75	12	3,607	0.33%
2022/04/15	39	37.18	4	37.19	37.10	35	3,618	0.97%
2022/04/14	34.3	37.57	41	37.48	37.85	-6.7	3,676	-0.18%
2022/04/13	10	36.68	4	36.91	37.20	6	3,654	0.16%
2022/04/12	41	36.56	3	36.53	36.30	38	3,976	0.96%
2022/04/11	20.1	37.32	12	37.15	36.85	8.1	3,952	0.20%
2022/04/08	4.2	38.26	0	0.00	38.25	4.2	3,892	0.11%
2022/04/07	19.3	38.59	22	39.15	38.20	-2.7	3,865	-0.07%
2022/04/06	14.4	39.03	20	39.16	39.00	-5.6	3,750	-0.15%
2022/04/01	23.5	39.52	24	39.52	39.70	-0.5	3,722	-0.01%
2022/03/31	114	40.51	97	40.60	40.15	17	3,671	0.46%	大買/
2022/03/30	164	39.50	250.1	39.65	40.50	-86.1	3,133	-2.75%	大買/大賣/
2022/03/29	0	0.00	45	37.82	37.70	-45	2,613	-1.72%
2022/03/28	11	36.83	24	36.98	37.20	-13	2,671	-0.49%
2022/03/25	1	37.40	2	37.38	37.30	-1	2,698	-0.04%
2022/03/24	1	37.75	9	37.73	37.60	-8	2,710	-0.30%
2022/03/23	0	0.00	18	37.45	37.35	-18	2,717	-0.66%
2022/03/22	2	37.15	0	0.00	37.30	2	2,816	0.07%
2022/03/21	3	37.18	2	37.40	37.15	1	2,887	0.03%
2022/03/18	1	36.90	3	36.87	37.35	-2	2,982	-0.07%
2022/03/17	0	0.00	1	36.30	36.65	-1	3,058	-0.03%
2022/03/16	14	35.58	1	36.10	35.60	13	3,061	0.42%
2022/03/15	8	36.44	0	0.00	36.10	8	3,029	0.26%
2022/03/14	30	37.33	0	0.00	37.05	30	3,093	0.97%
2022/03/11	1	37.10	0	0.00	37.05	1	3,105	0.03%
2022/03/10	7	37.41	0	0.00	37.30	7	3,121	0.22%
2022/03/09	33	36.96	3	37.00	37.05	30	3,113	0.96%
2022/03/08	17	37.02	24	37.56	36.75	-7	3,135	-0.22%
2022/03/07	35	38.07	16	37.79	37.25	19	3,097	0.61%
2022/03/04	9.1	37.94	9	38.15	38.25	0.1	2,993	0.00%
2022/03/03	7	38.36	0	0.00	38.45	7	3,032	0.23%
2022/03/02	3	38.32	28	38.24	38.60	-25	3,118	-0.80%
2022/03/01	37	38.13	4.1	38.32	38.55	33	3,147	1.05%
2022/02/25	3	36.95	2	37.03	37.20	1	3,131	0.03%
2022/02/24	17.1	37.21	17	37.47	36.80	0.1	3,208	0.00%
2022/02/23	1	38.15	2	38.18	38.05	-1	3,220	-0.03%
2022/02/22	10.1	38.54	1	38.05	37.95	9.1	3,336	0.27%
2022/02/21	2	38.38	0	0.00	38.65	2	3,411	0.06%
2022/02/18	11	38.70	19	38.58	38.50	-8	3,526	-0.23%
2022/02/17	9	38.72	22.1	38.47	38.35	-13.1	3,549	-0.37%
2022/02/15	2	37.58	0	0.00	37.40	2	3,620	0.06%
2022/02/10	2	38.20	0	0.00	38.10	2	3,856	0.05%
2022/02/09	0	0.00	6	38.28	38.40	-6	3,947	-0.15%
2022/02/08	1	38.30	3	38.05	38.15	-2	4,042	-0.05%
2022/02/07	2	36.93	5	37.40	37.20	-3	4,132	-0.07%
2022/01/26	1	36.90	3	36.68	36.55	-2	4,254	-0.05%
2022/01/25	6	36.97	6	37.18	36.85	0	4,851	0.00%
2022/01/24	6	36.64	3	37.27	37.25	3	5,058	0.06%
2022/01/21	5	37.09	2	37.40	37.10	3	5,200	0.06%
2022/01/20	1	37.10	2	37.40	37.20	-1	5,376	-0.02%
2022/01/19	6	37.03	0	37.20	37.10	6	5,477	0.11%
2022/01/18	0	0.00	1	37.85	37.45	-1	5,633	-0.02%
2022/01/17	1	37.00	0	0.00	37.60	1	5,924	0.02%
2022/01/14	6	37.01	6.3	37.01	37.20	-0.3	6,094	0.00%
2022/01/13	2	37.53	1	37.60	37.60	1	6,259	0.02%
2022/01/12	15	37.38	0	0.00	37.35	15	6,468	0.23%
2022/01/11	12.1	37.93	0	0.00	37.70	12.1	6,738	0.18%
2022/01/10	3	38.35	0	0.00	38.20	3	7,299	0.04%
2022/01/07	32	38.83	11	38.57	38.25	21	8,094	0.26%
2022/01/06	26	39.37	8	39.44	39.15	18	8,194	0.22%
2022/01/05	40	40.41	43.2	40.30	39.80	-3.2	8,476	-0.04%
2022/01/04	8.2	39.10	3	39.10	39.05	5.2	8,757	0.06%
2022/01/03	0	0.00	3	39.55	39.15	-3	9,369	-0.03%
2021/12/30	4	39.23	1	39.40	39.40	3	9,568	0.03%
2021/12/29	2.2	39.20	5	39.15	39.15	-2.8	9,840	-0.03%
2021/12/28	23.1	39.68	7	40.01	39.25	16.1	10,064	0.16%
2021/12/27	7.1	39.76	2	39.75	39.70	5.1	10,142	0.05%
2021/12/24	7.1	39.34	5	39.70	39.45	2.1	10,462	0.02%
2021/12/23	23.1	39.55	8	39.59	39.45	15.1	10,550	0.14%
2021/12/22	82.2	39.76	32	39.74	39.75	50.2	10,615	0.47%
2021/12/21	1	38.75	3	38.88	39.25	-2	10,540	-0.02%
2021/12/20	2	38.73	0	0.00	38.60	2	10,565	0.02%
2021/12/17	13	39.03	3	39.00	39.00	10	10,675	0.09%
2021/12/16	17	39.91	34	39.72	39.50	-17	10,696	-0.16%
2021/12/15	18	39.12	7	38.96	39.15	11	10,648	0.10%
2021/12/14	31	38.99	7	39.53	38.60	24	10,645	0.23%
2021/12/13	8	39.39	11	39.50	39.60	-3	10,673	-0.03%
2021/12/10	1	38.95	7	39.04	38.95	-6	11,128	-0.05%
2021/12/09	1	39.10	1	39.00	38.75	0	11,123	0.00%
2021/12/08	11	39.20	14.1	39.35	38.95	-3.1	11,132	-0.03%
2021/12/07	6	38.59	2	38.73	38.55	4	11,065	0.04%
2021/12/06	5	38.52	1	38.55	38.55	4	11,061	0.04%
2021/12/03	5	38.07	1	38.25	38.00	4	11,086	0.04%
2021/12/02	6.1	37.98	1	38.70	37.85	5.1	11,114	0.05%
2021/12/01	2	38.00	5	38.15	38.55	-3	11,134	-0.03%
2021/11/30	8	38.66	3.1	38.64	38.55	5	11,173	0.04%
2021/11/29	8	37.16	6	38.12	38.15	2	11,193	0.02%
2021/11/26	25.1	37.97	22.4	37.83	37.80	2.7	11,171	0.02%
2021/11/25	10	38.94	1	39.30	38.80	9	11,109	0.08%
2021/11/24	2	39.08	0.5	39.25	39.25	1.5	11,078	0.01%
2021/11/23	29	39.47	3	39.30	39.15	26	11,090	0.23%
2021/11/22	27	40.16	1	40.10	40.10	26	11,177	0.23%
2021/11/19	7	40.99	19	40.58	40.25	-12	11,227	-0.11%
2021/11/18	22	40.78	18	40.39	40.20	4	11,365	0.04%
2021/11/17	20	40.05	15	40.39	40.70	5	11,309	0.04%
2021/11/16	25	39.94	5.1	40.18	39.75	19.9	11,272	0.18%
2021/11/15	5.1	40.04	2	40.13	39.80	3.1	11,328	0.03%
2021/11/12	6	39.82	8	39.91	39.65	-2	11,367	-0.02%
2021/11/11	15	40.09	7	40.05	39.85	8	11,401	0.07%
2021/11/10	4	40.15	5	40.15	40.35	-1	11,457	-0.01%
2021/11/09	9	39.94	12	39.97	39.80	-3	11,493	-0.03%
2021/11/08	9	39.87	38	40.05	39.95	-29	11,436	-0.25%
2021/11/05	34	40.34	35	40.20	40.40	-1	11,479	-0.01%
2021/11/04	18	40.82	15	41.55	40.75	3	11,515	0.03%
2021/11/03	34	41.07	11	41.04	41.05	23	11,569	0.20%
2021/11/02	99.4	42.40	81	42.42	41.55	18.4	11,862	0.15%
2021/11/01	15	41.43	46	41.70	41.80	-31	11,494	-0.27%
2021/10/29	15	40.77	14	41.18	40.65	1	11,362	0.01%
2021/10/28	22	41.64	8.1	41.51	41.25	14	11,302	0.12%
2021/10/27	15	41.00	11	40.88	41.15	4	11,251	0.04%
2021/10/26	43	41.31	55	41.37	40.85	-12	11,383	-0.11%
2021/10/25	61	41.46	45.4	41.57	41.70	15.6	11,788	0.13%
2021/10/22	7	40.50	18	40.57	40.50	-11	12,071	-0.09%
2021/10/21	27	40.33	16	40.45	39.85	11	13,325	0.08%
2021/10/20	16	40.54	64	40.47	40.55	-48	14,344	-0.33%
2021/10/19	54	40.43	26	40.34	40.45	28	14,252	0.20%
2021/10/18	153	41.96	83	41.49	40.75	70	14,069	0.50%	大買/
2021/10/15	134	42.54	205.2	42.70	43.50	-71.2	13,590	-0.52%	大買/大賣/
2021/10/14	15	41.18	33	41.40	40.90	-18	12,925	-0.14%
2021/10/13	90	41.27	84	41.35	41.20	6	12,834	0.05%
2021/10/12	91.1	41.98	119	42.09	42.00	-27.9	12,618	-0.22%	大賣/
2021/10/08	65	41.55	89.1	41.76	41.55	-24.1	12,205	-0.20%
2021/10/07	32	39.92	35	39.90	40.20	-3	11,783	-0.03%
2021/10/06	61	39.37	67	39.40	39.00	-6	12,216	-0.05%
2021/10/05	45	37.40	40.1	37.46	38.95	5	12,274	0.04%
2021/10/04	39	37.81	58.2	37.79	37.55	-19.2	12,101	-0.16%
2021/10/01	96.1	39.21	71	39.26	37.35	25.1	12,085	0.21%
2021/09/30	21	39.02	35.2	38.80	39.15	-14.2	11,818	-0.12%
2021/09/29	27	38.41	47	38.63	38.30	-20	11,806	-0.17%
2021/09/28	9	38.48	15	38.49	38.45	-6	11,966	-0.05%
2021/09/27	12.1	38.94	6	38.98	38.80	6.1	12,053	0.05%
2021/09/24	41	38.64	49	38.58	38.80	-8	12,138	-0.07%
2021/09/23	32	37.68	21	37.67	37.55	11	12,138	0.09%
2021/09/22	23	37.34	39	37.49	37.70	-16	12,222	-0.13%
2021/09/17	67	38.37	34.1	38.38	38.50	33	12,303	0.27%
2021/09/16	34	38.29	29	38.31	38.15	5	12,526	0.04%
2021/09/15	145	39.55	132.4	39.38	38.75	12.6	12,618	0.10%	大買/大賣/
2021/09/14	15	37.15	35	37.08	37.00	-20	12,344	-0.16%
2021/09/13	22	37.23	10	37.40	37.15	12	12,604	0.10%
2021/09/10	19	37.64	24	37.69	37.65	-5	13,271	-0.04%
2021/09/09	35	37.38	19	37.39	37.40	16	14,029	0.11%
2021/09/08	51	37.32	42	37.48	36.95	9	14,364	0.06%
2021/09/07	31.1	37.48	19	37.62	37.50	12.1	15,161	0.08%
2021/09/06	27	38.26	22	38.19	37.80	5	15,178	0.03%
2021/09/03	22	38.91	20	39.05	38.95	2	15,196	0.01%
2021/09/02	31	39.36	23	39.38	38.75	8	15,203	0.05%
2021/09/01	19	39.54	21	39.59	39.80	-2	15,211	-0.01%
2021/08/31	15	39.56	8	39.61	39.35	7	15,191	0.05%
2021/08/30	10	39.50	10	39.31	39.20	0	15,190	0.00%
2021/08/27	22	39.89	26	39.99	39.70	-4	15,213	-0.03%
2021/08/26	28	40.64	65	40.47	40.10	-37	15,247	-0.24%
2021/08/25	50	39.76	47	40.14	39.95	3	15,198	0.02%
2021/08/24	49	39.96	52	39.89	40.00	-3	15,357	-0.02%
2021/08/23	23	38.32	39.1	38.22	38.65	-16.1	15,288	-0.10%
2021/08/20	24.1	37.61	5	37.44	37.20	19.1	15,357	0.12%
2021/08/19	17.2	37.71	14	37.81	37.60	3.2	15,369	0.02%
2021/08/18	66	36.69	55	36.85	37.90	11	15,514	0.07%
2021/08/17	133.6	38.30	124	37.19	36.85	9.6	15,995	0.06%	大買/大賣/
2021/08/16	70	38.33	75	39.11	38.80	-5	16,030	-0.03%
2021/08/13	19.4	39.55	20	40.31	39.10	-0.7	16,043	0.00%
2021/08/12	29	40.00	21	40.05	40.00	8	16,023	0.05%
2021/08/11	25.1	40.24	19	40.03	39.95	6.1	16,093	0.04%
2021/08/10	63	40.89	31	41.03	41.05	32	16,137	0.20%
2021/08/09	114	41.36	109	41.29	41.00	5	16,169	0.03%	大買/大賣/
2021/08/06	81	43.16	102	42.89	42.60	-21	16,205	-0.13%	大賣/
2021/08/05	57	42.64	64.2	42.72	42.55	-7.1	16,046	-0.04%
2021/08/04	19	41.90	31	41.96	41.75	-12	16,134	-0.07%
2021/08/03	8	42.03	8	42.19	41.75	0	16,221	0.00%
2021/08/02	18	42.13	17	42.37	42.05	1	16,320	0.01%
2021/07/30	49	42.89	36	42.71	41.80	13	16,486	0.08%
2021/07/29	170.1	42.92	171.1	42.94	43.20	-1	16,387	-0.01%	大買/大賣/
2021/07/28	105.1	41.52	203	42.04	43.20	-98	16,075	-0.61%	大買/大賣/
2021/07/27	440	43.15	126.5	42.70	41.95	313.5	15,747	1.99%	大買/大賣/鉅額交易
2021/07/26	229	42.68	334.2	43.28	44.90	-105.2	14,543	-0.72%	大買/大賣/鉅額交易
2021/07/23	67	40.69	61.5	40.87	40.85	5.5	13,487	0.04%
2021/07/22	12	40.09	13.1	40.15	40.10	-1.1	13,497	-0.01%
2021/07/21	30.1	39.19	32	39.35	38.80	-2	13,593	-0.01%
2021/07/20	41.7	39.99	25	40.24	39.70	16.7	13,635	0.12%
2021/07/19	10	41.33	11	41.19	41.10	-1	13,724	-0.01%
2021/07/16	28	41.55	34	41.73	41.15	-6	13,980	-0.04%
2021/07/15	29	41.53	27	41.49	41.30	2	14,030	0.01%
2021/07/14	28	41.21	22	41.51	41.00	6	13,998	0.04%
2021/07/13	114	42.22	115.5	42.29	42.40	-1.5	13,944	-0.01%	大買/大賣/
2021/07/12	67.1	41.10	60.5	41.19	41.55	6.6	13,471	0.05%
2021/07/09	12.1	39.80	7.1	39.86	39.75	5	13,296	0.04%
2021/07/08	9	40.45	14	40.71	40.15	-5	13,664	-0.04%
2021/07/07	15	40.31	48.5	40.33	39.90	-33.5	13,814	-0.24%
2021/07/06	32	40.47	23	40.22	40.35	9	13,998	0.06%
2021/07/05	85	40.88	44.1	40.59	40.85	40.9	14,179	0.29%
2021/07/02	13.8	38.81	15	39.12	39.00	-1.3	14,258	-0.01%
2021/07/01	23.1	39.28	24	39.34	38.90	-1	14,717	-0.01%
2021/06/30	32.1	39.92	15.1	40.29	39.80	17	14,947	0.11%
2021/06/29	39	40.32	26	40.40	40.00	13	15,146	0.09%
2021/06/28	14	40.49	4	40.64	40.65	10	15,411	0.06%
2021/06/25	25	41.20	48	41.94	41.10	-23	15,733	-0.15%
2021/06/24	17.3	41.67	17	41.52	41.60	0.3	15,794	0.00%
2021/06/23	36	40.82	57	41.07	41.50	-21	16,210	-0.13%
2021/06/22	59	40.46	31	40.03	39.75	28	16,930	0.17%
2021/06/21	95.1	42.01	67	42.02	40.60	28.1	17,444	0.16%
2021/06/18	118	41.96	205.8	42.03	42.40	-87.8	19,682	-0.45%	大買/大賣/
2021/06/17	92	40.71	112	40.57	40.45	-20	19,822	-0.10%	大賣/
2021/06/16	459.1	40.63	428.2	40.88	41.70	30.9	19,944	0.15%	大買/大賣/
2021/06/15	14.5	39.19	21	39.27	39.50	-6.5	19,956	-0.03%
2021/06/11	13	39.27	16	39.23	39.10	-3	21,784	-0.01%
2021/06/10	21	39.06	21	39.04	38.70	0	22,092	0.00%
2021/06/09	28	38.81	28	38.87	38.40	0	22,387	0.00%
2021/06/08	10	38.64	3	38.52	38.50	7	22,754	0.03%
2021/06/07	21.1	38.46	21	38.62	38.25	0.1	23,070	0.00%
2021/06/04	23	39.01	22	39.10	38.80	1	23,415	0.00%
2021/06/03	37	39.19	35	39.20	39.50	2	24,113	0.01%
2021/06/02	38.1	39.54	47	39.53	39.00	-9	24,974	-0.04%
2021/06/01	54	40.40	71.2	40.37	40.05	-17.2	26,558	-0.06%
2021/05/31	39	40.00	155	40.17	39.55	-116	30,283	-0.38%	大賣/鉅額交易
2021/05/28	78	39.19	9.1	39.08	39.15	69	31,522	0.22%
2021/05/27	8.1	37.99	18.1	38.47	38.35	-10.1	32,185	-0.03%
2021/05/26	42	39.02	13	39.10	38.70	29	32,744	0.09%
2021/05/25	290	39.73	244.3	39.96	40.35	45.7	34,165	0.13%	大買/大賣/
2021/05/24	7.1	37.48	9	37.73	38.40	-1.9	34,125	-0.01%
2021/05/21	12	37.03	41	37.08	37.50	-29	34,523	-0.08%
2021/05/20	12.1	36.64	46	35.92	35.65	-34	35,758	-0.09%
2021/05/19	12	36.21	8	36.46	36.65	4	36,047	0.01%
2021/05/18	7.1	35.05	42.2	35.34	36.15	-35	36,400	-0.10%
2021/05/17	15.1	33.42	40.7	33.34	32.90	-25.6	36,974	-0.07%
2021/05/14	40.1	37.16	28	37.47	36.55	12.1	37,276	0.03%
2021/05/13	45.3	35.97	62.1	36.37	36.95	-16.8	37,901	-0.04%
2021/05/12	37.7	35.03	58	35.07	35.00	-20.3	38,391	-0.05%
2021/05/11	26.1	37.05	24.1	37.52	37.00	2	39,259	0.01%
2021/05/10	85.2	39.67	8	40.09	39.20	77.2	40,198	0.19%
2021/05/07	42	40.12	47.2	40.38	41.60	-5.2	42,294	-0.01%
2021/05/06	15	38.44	23.1	38.72	38.80	-8.1	45,632	-0.02%
2021/05/05	27.3	38.55	17.1	38.79	37.90	10.3	47,684	0.02%
2021/05/04	31	36.35	63.1	36.96	37.15	-32.1	48,091	-0.07%
2021/05/03	37.3	39.09	23	38.94	38.75	14.3	48,530	0.03%
2021/04/29	22.2	40.79	76	40.88	40.65	-53.8	49,690	-0.11%
2021/04/28	27	41.43	30	41.28	41.20	-3	51,336	-0.01%
2021/04/27	20.1	42.41	62.1	42.30	41.90	-42	53,109	-0.08%
2021/04/26	49	41.46	78	41.54	41.75	-29	56,725	-0.05%
2021/04/23	51	41.14	10.1	41.10	41.45	40.9	59,415	0.07%
2021/04/22	56.1	42.00	36	42.68	41.30	20.1	62,156	0.03%
2021/04/21	60	43.43	16	43.67	43.35	44	63,268	0.07%
2021/04/20	29	44.23	38.5	44.34	44.10	-9.5	63,665	-0.01%
2021/04/19	42.2	43.63	30	43.93	43.45	12.2	64,663	0.02%
2021/04/16	41.1	44.24	58	44.14	44.35	-16.9	65,757	-0.03%
2021/04/15	20	43.02	10	43.49	43.90	10	66,367	0.02%
2021/04/14	69	42.79	58	42.90	42.80	11	67,922	0.02%
2021/04/13	28	45.02	14	45.03	44.25	14	70,240	0.02%
2021/04/12	39	45.52	23	45.51	44.85	16	70,200	0.02%
2021/04/09	31	46.05	40	46.12	45.50	-9	70,160	-0.01%
2021/04/08	82	46.36	30	46.30	46.40	52	70,234	0.07%
2021/04/07	67.2	46.51	80	46.53	46.05	-12.8	70,069	-0.02%
2021/04/06	46	45.38	60.2	45.19	45.45	-14.2	69,964	-0.02%
2021/04/01	80	44.10	72	44.51	44.05	8	70,394	0.01%
2021/03/31	134	44.92	107	45.53	44.65	27	70,512	0.04%	大買/大賣/
2021/03/30	138	45.70	115	45.60	45.50	23	70,251	0.03%	大買/大賣/
2021/03/29	317	45.49	369.2	45.31	45.50	-52.2	70,000	-0.07%	大買/大賣/
2021/03/26	130	45.27	118	46.15	45.00	12	70,007	0.02%	大買/大賣/
2021/03/25	203	46.58	238	46.73	46.20	-35	69,482	-0.05%	大買/大賣/
2021/03/24	146	46.45	136.6	46.40	46.20	9.4	68,668	0.01%	大買/大賣/
2021/03/23	473.3	48.37	460.6	48.60	46.70	12.7	68,720	0.02%	大買/大賣/
2021/03/22	135	45.39	119	45.50	45.75	16	65,910	0.02%	大買/大賣/
2021/03/19	41.5	44.09	62	44.04	44.20	-20.5	65,153	-0.03%
2021/03/18	98	44.86	113	44.37	44.00	-15	64,809	-0.02%	大賣/
2021/03/17	187	44.09	327	44.59	43.85	-140	64,008	-0.22%	大買/大賣/鉅額交易
2021/03/16	59.1	42.62	41	42.71	42.30	18.1	62,231	0.03%
2021/03/15	62	41.78	83.1	42.03	42.40	-21.1	61,940	-0.03%
2021/03/12	52	41.93	91.1	42.04	42.00	-39.1	61,716	-0.06%
2021/03/11	21.1	41.58	82.2	41.64	41.55	-61.1	61,732	-0.10%
2021/03/10	72	41.25	103	41.16	41.00	-31	61,476	-0.05%	大賣/
2021/03/09	195	40.78	196	40.88	40.80	-1	61,182	0.00%	大買/大賣/
2021/03/08	202	42.46	143	42.42	41.70	59	60,491	0.10%	大買/大賣/
2021/03/05	320	43.25	361.2	43.37	43.60	-41.2	59,605	-0.07%	大買/大賣/
2021/03/04	657.3	45.93	660.8	46.14	43.10	-3.5	57,979	-0.01%	大買/大賣/
2021/03/03	301.1	44.61	274.1	43.37	45.65	27.1	54,040	0.05%	大買/大賣/
2021/03/02	118.5	43.30	197	43.35	42.00	-78.5	52,674	-0.15%	大買/大賣/
2021/02/26	102.1	42.59	61	42.58	42.65	41.1	51,966	0.08%	大買/
2021/02/25	184	43.29	257	43.55	42.30	-73	51,485	-0.14%	大買/大賣/
2021/02/24	83	42.26	84	42.19	41.05	-1	49,992	0.00%
2021/02/23	67	42.14	122.1	42.05	41.80	-55.1	49,726	-0.11%	大賣/
2021/02/22	367.1	42.35	342	42.79	42.85	25.1	50,376	0.05%	大買/大賣/
2021/02/19	58	39.82	72	40.03	40.00	-14	49,489	-0.03%
2021/02/18	95	40.28	101	40.21	40.30	-6	49,145	-0.01%	大賣/
2021/02/17	79	39.61	58	39.65	39.75	21	48,701	0.04%
2021/02/05	156	40.79	128	40.32	40.35	28	48,009	0.06%	大買/大賣/
2021/02/04	118	41.11	131	41.12	41.05	-13	47,549	-0.03%	大買/大賣/
2021/02/03	277	41.78	169	41.36	40.95	108	46,729	0.23%	大買/大賣/鉅額交易
2021/02/02	306.1	42.27	304	41.83	42.45	2	45,993	0.00%	大買/大賣/
2021/02/01	271	40.90	308	41.13	41.10	-37	44,803	-0.08%	大買/大賣/
2021/01/29	426.3	43.02	396	43.02	41.35	30.3	43,684	0.07%	大買/大賣/
2021/01/28	759	44.70	563.1	44.92	43.50	195.9	41,385	0.47%	大買/大賣/鉅額交易
2021/01/27	345.1	42.61	678.2	42.25	43.60	-333.1	37,744	-0.88%	大買/大賣/鉅額交易
2021/01/26	188.7	40.26	242	40.86	39.65	-53.3	35,543	-0.15%	大買/大賣/
2021/01/25	511.3	41.12	348	40.97	40.80	163.3	34,875	0.47%	大買/大賣/鉅額交易
2021/01/22	487.2	41.56	442.2	41.58	41.95	45	34,193	0.13%	大買/大賣/
2021/01/21	647	41.40	622.1	41.41	40.95	24.9	32,814	0.08%	大買/大賣/
2021/01/20	510.2	41.52	525.5	41.60	39.70	-15.4	31,014	-0.05%	大買/大賣/
2021/01/19	804.4	44.00	581.1	43.98	42.75	223.3	29,102	0.77%	大買/大賣/鉅額交易
2021/01/18	688.1	42.73	593	43.05	44.00	95.1	25,275	0.38%	大買/大賣/
2021/01/15	474.1	38.99	453.4	39.39	40.00	20.7	22,430	0.09%	大買/大賣/
2021/01/14	94.1	35.54	238.1	35.42	36.40	-144	19,474	-0.74%	大賣/鉅額交易
2021/01/13	163	33.33	40.1	33.38	33.10	122.9	18,165	0.68%	大買/鉅額交易
2021/01/12	375.2	34.84	302.4	33.50	33.15	72.8	17,832	0.41%	大買/大賣/
2021/01/11	537	35.29	555.1	35.29	35.50	-18.1	16,670	-0.11%	大買/大賣/
2021/01/08	240	32.76	197	32.76	32.30	43	15,417	0.28%	大買/大賣/
2021/01/07	275	34.45	200.1	34.18	33.85	74.9	14,632	0.51%	大買/大賣/
2021/01/06	776.1	33.84	722	33.80	34.10	54.1	12,920	0.42%	大買/大賣/
2021/01/05	11	31.00	82.1	31.00	31.00	-71.1	10,164	-0.70%
2021/01/04	2	27.80	85	28.11	28.20	-83	9,926	-0.84%
2020/12/31	72	25.60	55	25.62	25.65	17	9,685	0.18%
2020/12/30	25	25.11	14	25.04	24.85	11	9,325	0.12%
2020/12/29	64	25.54	77.1	25.54	25.40	-13.1	9,154	-0.14%
2020/12/28	113.1	25.68	92.8	25.72	26.25	20.3	8,685	0.23%	大買/
2020/12/25	23.4	23.62	40	23.77	24.20	-16.6	7,880	-0.21%
2020/12/24	24	22.98	17	23.06	22.90	7	7,431	0.09%
2020/12/23	20.1	22.83	15	23.07	23.05	5.1	7,301	0.07%
2020/12/22	31	22.63	44	23.11	22.25	-13	7,113	-0.18%
2020/12/21	3	22.30	17	22.07	22.50	-14	6,785	-0.21%
2020/12/18	112	22.55	104	22.70	22.55	8	6,676	0.12%	大買/大賣/
2020/12/17	79.5	23.02	112.1	23.03	22.90	-32.6	6,512	-0.50%	大賣/
2020/12/16	16.5	21.89	12	21.93	21.85	4.5	5,673	0.08%
2020/12/15	20	21.70	9	21.56	21.45	11	5,556	0.20%
2020/12/14	17	21.59	39.3	21.40	21.60	-22.3	5,399	-0.41%
2020/12/11	2	20.70	6	20.86	20.80	-4	5,284	-0.08%
2020/12/10	16	21.47	10	21.20	21.10	6	5,229	0.11%
2020/12/09	0	0.00	13	21.58	21.40	-13	5,128	-0.25%
2020/12/08	22	21.86	10	21.74	21.80	12	5,044	0.24%
2020/12/07	60	21.97	60	21.96	22.40	0	4,932	0.00%
2020/12/04	8.5	21.01	13	20.96	21.05	-4.5	4,508	-0.10%
2020/12/03	4	20.86	83	21.17	20.75	-79	4,444	-1.78%
2020/12/02	6	21.05	40	21.07	21.05	-34	4,370	-0.78%
2020/12/01	3	20.80	49	20.94	21.00	-46	4,341	-1.06%
2020/11/30	14	21.06	17	21.08	21.20	-3	4,431	-0.07%
2020/11/27	8	20.84	7	20.77	20.80	1	4,402	0.02%
2020/11/26	11	20.69	6	20.71	20.85	5	4,404	0.11%
2020/11/25	20	20.98	26	20.79	20.60	-6	4,428	-0.14%
2020/11/24	18	21.17	44	21.10	20.90	-26	4,512	-0.58%
2020/11/23	13	21.56	19	21.64	21.70	-6	4,370	-0.14%
2020/11/20	31	21.43	145.1	21.23	21.60	-114.1	4,213	-2.71%	大賣/鉅額交易
2020/11/19	420.1	20.88	233	21.33	21.40	187.1	3,982	4.70%	大買/大賣/鉅額交易
2020/11/18	185	19.06	138	19.22	20.05	47	2,799	1.68%	大買/大賣/
2020/11/17	20	18.05	21	18.25	18.25	-1	2,311	-0.04%
2020/11/16	12	18.23	10	18.20	18.10	2	2,345	0.09%
2020/11/13	22	18.19	16	18.17	18.15	6	2,365	0.25%
2020/11/11	4	17.85	0	0.00	17.90	4	2,397	0.17%
2020/11/05	0	0.00	1	17.45	17.40	-1	2,450	-0.04%
2020/11/02	4	17.00	0	0.00	17.10	4	2,476	0.16%
2020/10/30	1	17.15	0	0.00	17.15	1	2,533	0.04%
2020/10/29	9	17.39	0	0.00	17.45	9	2,529	0.36%
2020/10/27	0	0.00	1	17.75	17.75	-1	2,524	-0.04%
2020/10/23	12	17.83	6	17.73	17.90	6	2,535	0.24%
2020/10/22	0	0.00	1	17.95	17.65	-1	2,546	-0.04%
2020/10/21	6	18.18	2	18.05	18.05	4	2,542	0.16%
2020/10/20	17	17.88	13	17.90	18.15	4	2,420	0.17%
2020/10/16	1	17.40	17	17.39	17.15	-16	2,161	-0.74%
2020/10/15	0	0.00	6	17.40	17.25	-6	2,174	-0.28%
2020/10/14	20	17.25	0	0.00	17.30	20	2,179	0.92%
2020/10/06	0	0.00	5	17.45	17.45	-5	2,256	-0.22%
2020/10/05	3	17.35	0	0.00	17.25	3	2,303	0.13%
2020/09/30	0	0.00	15	17.20	17.35	-15	2,326	-0.64%
2020/09/29	0	0.00	6	17.32	17.10	-6	2,371	-0.25%
2020/09/28	15	17.15	0	0.00	17.05	15	2,410	0.62%
2020/09/25	5	16.87	5	17.20	16.70	0	2,460	0.00%
2020/09/24	11	17.43	0	0.00	17.05	11	2,516	0.44%
2020/09/22	1	17.75	0	0.00	17.80	1	2,590	0.04%
2020/09/18	0	0.00	8	18.06	18.10	-8	2,619	-0.31%
2020/09/16	0	0.00	4	18.05	18.00	-4	2,665	-0.15%
2020/09/15	0	0.00	1	18.15	18.10	-1	2,666	-0.04%
2020/09/10	3	18.40	3	18.45	18.20	0	2,686	0.00%
2020/09/09	2	17.93	1	18.05	18.30	1	2,660	0.04%
2020/09/08	1	18.15	0	0.00	18.20	1	2,643	0.04%
2020/09/04	8	17.80	0	0.00	18.10	8	2,645	0.30%
2020/09/03	13	18.61	22	18.43	18.30	-9	2,625	-0.34%
2020/09/02	0	0.00	14	18.35	18.50	-14	2,484	-0.56%
2020/09/01	0	0.00	5	18.20	17.90	-5	2,438	-0.21%
2020/08/31	37	17.95	8	17.91	17.70	29	2,404	1.21%
2020/08/28	3	18.95	58	18.99	18.85	-55	2,332	-2.36%
2020/08/27	2	18.85	3	18.95	18.85	-1	2,168	-0.05%
2020/08/26	2	18.90	0	0.00	18.80	2	2,127	0.09%
2020/08/25	18	18.93	14	18.86	18.85	4	2,102	0.19%
2020/08/24	0	0.00	9	18.35	18.35	-9	2,061	-0.44%
2020/08/21	0	0.00	2	18.15	18.20	-2	2,065	-0.10%
2020/08/20	24	18.11	0	0.00	17.95	24	2,062	1.16%
2020/08/19	20	18.58	1	18.50	18.50	19	2,003	0.95%
2020/08/18	5	18.94	3	18.90	18.80	2	1,955	0.10%
2020/08/17	1	19.20	17	18.94	19.20	-16	1,919	-0.83%
2020/08/14	3	18.65	4	18.64	18.60	-1	1,831	-0.05%
2020/08/13	3	18.42	3	18.50	18.35	0	1,808	0.00%
2020/08/12	14	18.07	1	18.10	18.20	13	1,779	0.73%
2020/08/07	1	18.25	1	18.30	18.30	0	1,779	0.00%
2020/08/06	1	18.40	42	18.35	18.30	-41	1,791	-2.29%
2020/08/05	40	18.39	40	18.10	18.25	0	1,784	0.00%
2020/08/04	24	17.85	0	0.00	17.95	24	1,752	1.37%
2020/08/03	22	17.80	0	0.00	17.80	22	1,803	1.22%
2020/07/31	11	17.95	0	0.00	17.90	11	1,818	0.60%
2020/07/28	5	17.95	20	17.95	17.85	-15	1,831	-0.82%
2020/07/27	0	0.00	2	17.80	17.65	-2	1,842	-0.11%
2020/07/24	13	18.05	2	18.10	18.00	11	1,852	0.59%
2020/07/23	2	18.55	0	0.00	18.40	2	1,870	0.11%
2020/07/22	9	18.41	1	18.45	18.45	8	1,887	0.42%
2020/07/21	1	18.25	2	18.25	18.40	-1	1,883	-0.05%
2020/07/20	1	18.00	0	0.00	18.15	1	1,880	0.05%
2020/07/17	28	18.28	40	18.25	18.20	-12	1,888	-0.64%
2020/07/16	2	18.40	0	0.00	18.35	2	1,898	0.11%
2020/07/15	0	0.00	1	18.45	18.35	-1	1,888	-0.05%
2020/07/14	0	0.00	5	18.30	18.35	-5	1,917	-0.26%
2020/07/10	33	18.64	90	18.65	18.35	-57	1,985	-2.87%
2020/07/09	20	18.85	5	19.00	18.85	15	1,959	0.77%
2020/07/08	12	18.72	24	19.06	19.05	-12	1,986	-0.60%
2020/07/07	23	19.02	7	18.77	18.75	16	1,971	0.81%
2020/07/06	17	19.03	0	0.00	19.10	17	1,964	0.87%
2020/07/03	14	19.05	6	18.88	18.85	8	1,958	0.41%
2020/07/02	16	18.68	4	18.65	18.70	12	1,956	0.61%
2020/07/01	8	18.59	22	18.47	18.65	-14	1,963	-0.71%
2020/06/30	20	18.15	21	18.30	18.15	-1	1,954	-0.05%
2020/06/29	21	18.11	1	18.15	18.00	20	2,034	0.98%
2020/06/24	71	18.45	44.3	18.23	18.45	26.7	2,009	1.33%
2020/06/23	20	18.05	0	0.00	18.00	20	1,987	1.01%
2020/06/22	0	0.00	1.3	18.01	18.05	-1.3	2,001	-0.06%
2020/06/19	21	18.10	0	0.00	17.95	21	2,034	1.03%
2020/06/18	13	18.09	4	18.15	18.15	9	2,028	0.44%
2020/06/17	1	18.00	0	0.00	18.05	1	2,028	0.05%
2020/06/16	1	17.95	3	18.00	18.05	-2	2,063	-0.10%
2020/06/12	1	17.80	0	0.00	17.95	1	2,166	0.05%
2020/06/11	0	0.00	3	18.60	18.10	-3	2,204	-0.14%
2020/06/08	2	18.65	0	0.00	18.65	2	2,291	0.09%
2020/06/05	0	0.00	2	18.65	18.70	-2	2,286	-0.09%
2020/06/04	3	18.50	0	0.00	18.60	3	2,296	0.13%
2020/06/03	4	18.45	3	18.40	18.40	1	2,310	0.04%
2020/06/01	0	0.00	3	18.08	18.15	-3	2,304	-0.13%
2020/05/28	0	0.00	2	18.05	18.05	-2	2,305	-0.09%
2020/05/25	2	17.88	0	0.00	18.10	2	2,329	0.09%
2020/05/20	1	18.25	0	0.00	18.05	1	2,361	0.04%
2020/05/19	0	0.00	20	18.05	18.05	-20	2,364	-0.85%
2020/05/18	20	17.90	0	0.00	17.90	20	2,423	0.83%
2020/05/15	3	18.35	3	18.20	18.10	0	2,428	0.00%
2020/05/14	1	18.60	5	18.50	18.35	-4	2,419	-0.17%
2020/05/13	0	0.00	16	18.77	18.85	-16	2,408	-0.66%
2020/05/12	0	0.00	1	18.95	19.00	-1	2,434	-0.04%
2020/05/11	5	19.11	0	0.00	19.30	5	2,436	0.21%
2020/05/08	26	19.28	18	19.21	19.20	8	2,408	0.33%
2020/05/06	0	0.00	4	18.63	18.55	-4	2,346	-0.17%
2020/05/05	7	18.67	3	18.60	18.60	4	2,381	0.17%
2020/05/04	7	18.66	3	18.55	18.75	4	2,382	0.17%
2020/04/30	29	19.03	4	19.04	19.05	25	2,378	1.05%
2020/04/29	9	18.86	0	0.00	18.80	9	2,377	0.38%
2020/04/28	3	18.80	3	18.95	18.85	0	2,375	0.00%
2020/04/27	0	0.00	1	18.50	18.50	-1	2,392	-0.04%
2020/04/23	5	18.20	0	0.00	18.25	5	2,379	0.21%
2020/04/22	1	17.95	0.1	17.95	17.95	0.9	2,366	0.04%
2020/04/21	13	17.97	1	17.95	17.80	12	2,356	0.51%
2020/04/20	5	18.45	6	18.41	18.40	-1	2,344	-0.04%
2020/04/17	1	18.35	1	18.80	18.35	0	2,343	0.00%
2020/04/16	9	18.49	0	0.00	18.50	9	2,307	0.39%
2020/04/15	6	18.15	7	18.14	18.55	-1	2,253	-0.04%
2020/04/14	0	0.00	7	18.06	18.05	-7	2,230	-0.31%
2020/04/13	17	18.34	7	17.95	17.85	10	2,220	0.45%
2020/04/09	4	18.03	6	17.98	17.85	-2	2,208	-0.09%
2020/04/08	9	18.03	2	17.85	18.05	7	2,179	0.32%
2020/04/07	4	17.78	2	17.83	17.75	2	2,136	0.09%
2020/04/06	2	16.93	8	16.79	17.00	-6	2,063	-0.29%
2020/04/01	10	16.88	3	16.90	16.70	7	2,051	0.34%
2020/03/31	25	16.67	30	16.65	16.80	-5	1,970	-0.25%
2020/03/27	13	16.35	1	16.25	16.15	12	1,894	0.63%
2020/03/25	1	16.45	2	16.35	16.35	-1	1,883	-0.05%
2020/03/24	1	15.85	2	15.80	15.70	-1	1,847	-0.05%
2020/03/23	1	15.20	0	0.00	15.25	1	1,840	0.05%
2020/03/20	11	15.91	15	16.02	15.85	-4	1,851	-0.22%
2020/03/19	15	15.76	1	15.15	15.05	14	1,841	0.76%
2020/03/17	0	0.00	1	16.40	15.80	-1	1,793	-0.06%
2020/03/16	0	0.00	3	16.20	16.30	-3	1,767	-0.17%
2020/03/13	9	15.99	3	16.03	16.55	6	1,757	0.34%
2020/03/12	4	17.70	5	18.16	17.70	-1	1,716	-0.06%
2020/03/10	0	0.00	20	18.60	19.10	-20	1,700	-1.18%
2020/03/09	26	19.33	0	0.00	19.10	26	1,696	1.53%
2020/03/06	20	19.80	20	19.85	19.85	0	1,691	0.00%
2020/03/05	1	20.30	1	20.20	20.10	0	1,708	0.00%
2020/03/03	1	20.20	21	20.05	20.10	-20	1,806	-1.11%
2020/02/27	27	20.02	0	0.00	19.60	27	1,892	1.43%
2020/02/26	0.1	20.10	2	20.05	20.10	-1.9	1,929	-0.10%
2020/02/25	16	19.96	21	20.08	20.10	-5	1,955	-0.26%
2020/02/24	6	20.25	2	20.10	20.20	4	2,000	0.20%
2020/02/21	4	20.71	11	20.69	20.65	-7	2,011	-0.35%
2020/02/20	3	20.85	5	20.69	20.70	-2	2,072	-0.10%
2020/02/19	24	20.91	24	20.93	20.90	0	2,223	0.00%
2020/02/18	17	20.49	14	20.52	20.60	3	2,240	0.13%
2020/02/17	10	20.47	18	20.51	20.40	-8	2,286	-0.35%
2020/02/14	10	20.67	7	20.65	20.65	3	2,359	0.13%
2020/02/13	25	20.92	17	20.82	20.70	8	2,481	0.32%
2020/02/12	0	0.00	1	20.45	20.80	-1	2,543	-0.04%
2020/02/11	1	20.35	0	0.00	20.35	1	2,540	0.04%
2020/02/10	3.1	19.91	0	0.00	20.05	3.1	2,583	0.12%
2020/02/07	2	20.35	4	20.30	20.25	-2	2,601	-0.08%
2020/02/06	4	20.76	28	20.71	20.70	-24	2,652	-0.91%
2020/02/05	3	20.07	1	20.20	20.05	2	2,696	0.07%
2020/02/04	4	20.15	0	0.00	20.10	4	2,760	0.14%
2020/02/03	42	19.34	41	19.45	19.50	1	2,761	0.04%
2020/01/31	34	20.32	21	20.43	20.30	13	2,746	0.47%
2020/01/30	37	20.81	23	21.03	20.70	14	2,738	0.51%
2020/01/20	0	0.00	20	22.96	22.95	-20	2,704	-0.74%
2020/01/17	5	22.93	18	22.94	22.95	-13	2,749	-0.47%
2020/01/16	12	22.73	9	22.75	22.80	3	2,755	0.11%
2020/01/15	29	22.79	14	22.78	22.70	15	2,825	0.53%
2020/01/14	16	22.88	30	22.90	22.95	-14	2,905	-0.48%
2020/01/13	5	22.68	27	22.68	22.70	-22	2,896	-0.76%
2020/01/10	7	22.53	16	22.49	22.50	-9	2,918	-0.31%
2020/01/09	18	22.56	58	22.58	22.55	-40	2,934	-1.36%
2020/01/08	18	22.19	19	22.32	22.15	-1	2,936	-0.03%
2020/01/07	65	22.55	13	22.62	22.50	52	2,923	1.78%
2020/01/06	63	22.71	53	22.63	22.70	10	2,926	0.34%
2020/01/03	14	23.20	11	23.23	23.10	3	2,929	0.10%
2020/01/02	5	23.42	2	23.50	23.45	3	2,923	0.10%
2019/12/31	20	23.35	0	0.00	23.30	20	2,925	0.68%
2019/12/30	37	23.53	15	23.49	23.40	22	2,953	0.74%
2019/12/27	11.1	23.53	40	23.59	23.55	-28.9	2,977	-0.97%
2019/12/26	11	23.48	7	23.40	23.40	4	3,003	0.13%
2019/12/25	55	23.57	46	23.60	23.50	9	3,025	0.30%
2019/12/24	4	23.30	4	23.35	23.25	0	3,091	0.00%
2019/12/23	40	23.44	24	23.47	23.35	16	3,175	0.50%
2019/12/20	16	23.61	29	23.67	23.65	-13	3,177	-0.41%
2019/12/19	27	23.65	8	23.66	23.65	19	3,223	0.59%
2019/12/18	32	23.62	19	23.65	23.65	13	3,237	0.40%
2019/12/17	7	23.60	12	23.65	23.60	-5	3,264	-0.15%
2019/12/16	24	23.52	18	23.55	23.55	6	3,443	0.17%
2019/12/13	28	23.76	31	23.88	23.55	-3	3,565	-0.08%
2019/12/12	17	24.15	6	24.31	24.00	11	3,589	0.31%
2019/12/11	30	24.36	18	24.34	24.20	12	3,572	0.34%
2019/12/10	19	24.45	5	24.48	24.45	14	3,597	0.39%
2019/12/09	2	24.55	2	24.55	24.70	0	3,600	0.00%
2019/12/06	2	24.90	0	0.00	24.70	2	3,628	0.06%
2019/12/05	3	24.83	1	24.85	24.85	2	3,649	0.05%
2019/12/04	1	24.70	6	24.55	24.70	-5	3,812	-0.13%
2019/12/03	2	24.58	2	24.83	24.80	0	3,854	0.00%
2019/11/29	4	24.51	1	24.55	24.50	3	3,908	0.08%
2019/11/28	16	24.99	27	24.89	25.00	-11	3,891	-0.28%
2019/11/27	49	25.05	44	25.10	24.95	5	3,928	0.13%
2019/11/26	16	24.69	30	24.82	25.00	-14	3,940	-0.36%
2019/11/25	33	24.79	32	24.88	24.65	1	3,928	0.03%
2019/11/22	15	24.68	16.2	24.69	24.80	-1.2	3,885	-0.03%
2019/11/21	56	24.58	65	24.58	24.70	-9	3,878	-0.23%
2019/11/20	33.7	24.43	32	24.47	24.30	1.7	3,871	0.04%
2019/11/19	44	24.49	36	24.51	24.65	8	3,856	0.21%
2019/11/18	41	24.23	60	24.31	24.60	-19	3,807	-0.50%
2019/11/15	91	23.73	102	23.80	23.65	-11	3,654	-0.30%	大賣/
2019/11/14	30.5	23.40	23	23.37	23.15	7.5	3,580	0.21%
2019/11/13	42	23.17	90	23.21	23.20	-48	3,537	-1.36%
2019/11/12	73	23.06	33	22.88	23.30	40	3,463	1.16%
2019/11/11	66	22.71	76	22.59	22.30	-10	3,350	-0.30%
2019/11/08	24	23.89	22	23.85	23.75	2	3,263	0.06%
2019/11/07	29.5	23.94	30	23.94	23.85	-0.5	3,261	-0.02%
2019/11/06	27	23.99	27	24.02	23.95	0	3,221	0.00%
2019/11/05	19	24.29	25	24.37	24.20	-6	3,210	-0.19%
2019/11/04	30	24.31	2	24.43	24.25	28	3,182	0.88%
2019/11/01	9	23.97	15	24.00	24.10	-6	3,133	-0.19%
2019/10/31	0	0.00	1	23.40	23.50	-1	3,090	-0.03%
2019/10/30	1	23.85	0	0.00	23.85	1	3,098	0.03%
2019/10/29	3.7	23.73	2	23.80	23.55	1.7	3,156	0.06%
2019/10/28	2	23.60	60	23.58	23.55	-58	3,167	-1.83%
2019/10/25	5	24.05	0	0.00	23.90	5	3,170	0.16%
2019/10/24	0	0.00	15	23.77	23.80	-15	3,193	-0.47%
2019/10/23	10	23.94	27	23.99	23.85	-17	3,286	-0.52%
2019/10/22	22	23.88	21	23.80	23.85	1	3,234	0.03%
2019/10/21	10	23.40	0	0.00	23.50	10	3,242	0.31%
2019/10/18	2	23.20	3	23.50	23.50	-1	3,246	-0.03%
2019/10/17	4	23.18	3	23.30	23.40	1	3,215	0.03%
2019/10/15	0	0.00	13	23.33	23.25	-13	3,203	-0.41%
2019/10/14	43	23.33	28	23.42	23.30	15	3,218	0.47%
2019/10/09	26	22.96	21	23.11	23.00	5	3,206	0.16%
2019/10/08	0	0.00	22	23.31	23.25	-22	3,177	-0.69%
2019/10/07	51	23.20	0	0.00	23.15	51	3,154	1.62%
2019/10/04	14	23.24	0	0.00	23.20	14	3,181	0.44%
2019/10/03	2	23.60	3	23.43	23.60	-1	3,211	-0.03%
2019/10/02	1	23.40	7	23.53	23.65	-6	3,226	-0.19%
2019/10/01	7	23.31	7	23.39	23.20	0	3,189	0.00%
2019/09/27	8	23.62	2	23.88	23.45	6	3,165	0.19%
2019/09/26	6	24.08	68	24.19	24.05	-62	3,097	-2.00%
2019/09/25	20	23.92	0	0.00	23.80	20	3,035	0.66%
2019/09/24	2	24.45	15	24.47	24.20	-13	3,020	-0.43%
2019/09/23	26	24.04	0	0.00	24.10	26	2,963	0.88%
2019/09/20	10	24.18	2	24.23	24.15	8	2,947	0.27%
2019/09/19	23	24.78	6	24.68	24.35	17	2,908	0.58%
2019/09/18	10	24.60	16	24.60	24.80	-6	2,715	-0.22%
2019/09/17	41	24.05	1	24.15	24.10	40	2,564	1.56%
2019/09/16	4	24.64	4	24.63	24.75	0	2,522	0.00%
2019/09/12	8	24.53	2	24.63	24.90	6	2,541	0.24%
2019/09/11	1	24.35	1	24.35	24.30	0	2,517	0.00%
2019/09/10	2	24.25	3	24.42	24.10	-1	2,510	-0.04%
2019/09/09	1	24.75	3	25.07	24.75	-2	2,464	-0.08%
2019/09/06	24	25.32	16	25.29	25.20	8	2,437	0.33%
2019/09/05	0	0.00	16	24.53	24.75	-16	2,261	-0.71%
2019/09/04	4	24.16	6	24.31	24.35	-2	2,214	-0.09%
2019/09/03	2	24.20	4	24.15	24.25	-2	2,236	-0.09%
2019/09/02	6	23.71	2	23.75	23.75	4	2,194	0.18%
2019/08/30	4	24.01	21	24.10	23.90	-17	2,181	-0.78%
2019/08/29	11	23.17	0	0.00	23.55	11	2,085	0.53%
2019/08/28	5	23.97	26	24.06	24.15	-21	2,013	-1.04%
2019/08/27	0	0.00	17	24.17	24.00	-17	1,985	-0.86%
2019/08/26	10	24.10	3	24.12	24.10	7	1,972	0.35%
2019/08/23	4	24.84	7	24.86	24.65	-3	1,958	-0.15%
2019/08/22	14	24.26	27	24.35	24.50	-13	1,915	-0.68%
2019/08/21	20	23.90	0	0.00	24.10	20	1,909	1.05%
2019/08/20	0	0.00	2	23.78	23.80	-2	1,910	-0.10%
2019/08/19	0	0.00	8	23.80	23.80	-8	1,916	-0.42%
2019/08/16	6	23.41	13	23.56	23.40	-7	1,987	-0.35%
2019/08/15	1	22.95	0	0.00	23.05	1	2,010	0.05%
2019/08/13	15	23.05	0	0.00	23.00	15	2,046	0.73%
2019/08/12	11	23.10	2	23.03	23.10	9	2,076	0.43%
2019/08/08	5	22.80	2	22.78	22.95	3	2,116	0.14%
2019/08/07	19	22.82	1	22.85	22.50	18	2,163	0.83%
2019/08/06	4	22.26	9	22.53	22.65	-5	2,228	-0.22%
2019/08/05	20	23.34	5	23.05	23.00	15	2,266	0.66%
2019/08/02	5	24.24	2	24.18	24.10	3	2,287	0.13%
2019/08/01	1	24.85	1	25.00	24.90	0	2,378	0.00%
2019/07/31	2	24.98	11	25.03	25.30	-9	2,419	-0.37%
2019/07/30	6	24.86	7	24.75	24.65	-1	2,392	-0.04%
2019/07/29	6	24.94	8	25.08	25.00	-2	2,452	-0.08%
2019/07/26	9.7	25.40	11	25.35	25.30	-1.3	2,471	-0.05%
2019/07/25	15.3	25.03	58	25.17	25.60	-42.7	2,490	-1.71%
2019/07/24	22	24.49	12	24.58	24.50	10	2,526	0.40%
2019/07/23	17	24.62	1	24.90	24.60	16	2,576	0.62%
2019/07/19	0	0.00	2	24.13	24.05	-2	2,573	-0.08%
2019/07/18	1	24.30	10	24.15	24.00	-9	2,638	-0.34%
2019/07/16	10	24.15	5	24.25	24.25	5	2,791	0.18%
2019/07/12	5	23.95	0	0.00	23.90	5	3,260	0.15%
2019/07/11	4	23.89	0	0.00	23.85	4	3,448	0.12%
2019/07/10	2	23.80	0	0.00	23.80	2	3,844	0.05%
2019/07/09	9	23.87	9	24.18	23.70	0	3,983	0.00%
2019/07/08	5	24.77	0	0.00	24.80	5	4,000	0.12%
2019/07/03	3	24.60	3	24.33	24.25	0	4,258	0.00%
2019/07/02	11	24.20	1.1	24.50	24.60	9.9	4,431	0.22%
2019/07/01	5	24.15	0	0.00	24.10	5	4,724	0.11%
2019/06/26	3	23.70	3	23.65	23.95	0	5,852	0.00%
2019/06/25	5	24.00	3	24.10	23.65	2	5,937	0.03%
2019/06/21	0	0.00	3	24.63	24.00	-3	6,187	-0.05%
2019/06/20	3	24.50	10	24.55	24.50	-7	6,199	-0.11%
2019/06/19	6	24.10	17	24.12	24.30	-11	6,286	-0.17%
2019/06/17	6	24.05	0	0.00	24.00	6	6,390	0.09%
2019/06/14	8	24.10	1	24.10	24.10	7	6,444	0.11%
2019/06/13	1	23.90	0	0.00	23.85	1	6,516	0.02%
2019/06/12	0	0.00	13	24.01	23.85	-13	6,697	-0.19%
2019/06/11	40	24.17	18	24.18	24.10	22	6,700	0.33%
2019/06/10	0	0.00	7	23.17	23.45	-7	6,641	-0.11%
2019/06/06	0	0.00	12	22.74	22.70	-12	6,640	-0.18%
2019/06/05	11	23.34	1	23.55	23.05	10	6,664	0.15%
2019/06/04	9	23.10	4	23.14	23.10	5	6,675	0.07%
2019/06/03	2	23.15	1	23.15	23.05	1	6,713	0.01%
2019/05/31	2	23.63	7	23.54	23.65	-5	6,725	-0.07%
2019/05/30	7	23.29	9	23.33	23.55	-2	6,724	-0.03%
2019/05/29	21	23.05	11	22.95	23.00	10	6,748	0.15%
2019/05/28	10	23.49	1	23.55	23.35	9	6,920	0.13%
2019/05/27	0	0.00	3	23.45	23.45	-3	6,965	-0.04%
2019/05/24	1	23.95	0	0.00	23.75	1	6,997	0.01%
2019/05/23	11	24.31	10	23.92	23.75	1	7,040	0.01%
2019/05/22	1	24.20	2	24.30	24.40	-1	7,221	-0.01%
2019/05/21	143	23.68	21	23.40	24.20	122	7,233	1.69%	大買/鉅額交易
2019/05/20	11	23.61	15	23.55	23.45	-4	7,217	-0.06%
2019/05/17	0	0.00	2	23.65	23.45	-2	7,237	-0.03%
2019/05/16	8	24.74	23	24.65	24.15	-15	7,218	-0.21%
2019/05/15	19	25.24	12	25.32	25.15	7	7,172	0.10%
2019/05/14	0	0.00	31	23.95	25.40	-31	7,135	-0.43%
2019/05/13	12	25.10	31	25.11	24.60	-19	7,082	-0.27%
2019/05/10	23	25.92	60	25.98	25.80	-37	7,016	-0.53%
2019/05/09	3	26.17	58	26.30	25.50	-55	6,963	-0.79%
2019/05/08	1	25.80	40	25.64	25.85	-39	6,837	-0.57%
2019/05/07	6	25.43	1	25.75	26.00	5	6,774	0.07%
2019/05/06	7	25.94	3	25.52	25.10	4	6,729	0.06%
2019/05/03	0	0.00	4	26.80	26.95	-4	6,638	-0.06%
2019/05/02	1	26.40	22	26.70	26.90	-21	6,587	-0.32%
2019/04/30	11	26.13	10	26.30	26.35	1	6,495	0.02%
2019/04/29	20	25.60	55	25.83	26.10	-35	6,346	-0.55%
2019/04/26	57	26.17	15	26.49	26.05	42	6,276	0.67%
2019/04/25	1	26.50	88	26.60	26.65	-87	6,224	-1.40%
2019/04/24	44	26.67	20	26.83	26.35	24	6,188	0.39%
2019/04/23	5	26.57	31	26.74	26.70	-26	6,127	-0.42%
2019/04/22	27	26.95	12	26.88	26.75	15	6,034	0.25%
2019/04/19	17	26.74	63.3	26.62	26.60	-46.3	5,962	-0.78%
2019/04/18	194	27.95	189	27.20	26.50	5	5,862	0.09%	大買/大賣/
2019/04/17	22	27.26	10.1	27.12	27.15	11.9	5,470	0.22%
2019/04/16	165.1	27.06	101.3	26.94	27.25	63.9	5,273	1.21%	大買/大賣/
2019/04/15	30	26.14	200	25.72	26.30	-170	4,875	-3.49%	大賣/鉅額交易
2019/04/12	29	25.41	13	25.26	25.10	16	4,717	0.34%
2019/04/11	52	26.32	36	25.54	25.30	16	4,638	0.34%
2019/04/10	4	25.68	10	25.75	26.20	-6	4,488	-0.13%
2019/04/09	17	25.79	6	25.96	25.90	11	4,424	0.25%
2019/04/08	44	25.91	38	25.93	25.80	6	4,349	0.14%
2019/04/03	179	26.00	78	25.98	26.25	101	4,181	2.42%	大買/鉅額交易
2019/04/02	32	25.14	113	25.79	26.15	-81	3,897	-2.08%	大賣/
2019/04/01	24	24.27	25	24.43	23.80	-1	3,367	-0.03%
2019/03/29	18	23.50	13	23.42	23.45	5	3,104	0.16%
2019/03/28	12	22.73	309	22.95	23.00	-297	2,921	-10.17%	大賣/鉅額交易
2019/03/27	16	23.49	1	23.35	23.35	15	2,827	0.53%
2019/03/26	14	23.36	25	23.27	23.45	-11	2,722	-0.40%
2019/03/25	43	22.25	2	22.48	22.25	41	2,579	1.59%
2019/03/22	271	23.05	9	23.14	23.05	262	2,549	10.28%	大買/鉅額交易
2019/03/21	7	22.56	1	22.55	22.45	6	2,431	0.25%
2019/03/20	12	22.87	0	0.00	22.65	12	2,409	0.50%
2019/03/18	46.3	22.75	60	22.85	22.80	-13.7	2,246	-0.61%
2019/03/15	11.2	22.49	22	22.57	22.55	-10.8	2,171	-0.50%
2019/03/14	2.2	21.60	0	0.00	21.60	2.2	1,992	0.11%
2019/03/13	0.2	21.60	0	0.00	21.65	0.2	1,992	0.01%
2019/03/11	0	0.00	3.5	22.01	21.85	-3.5	2,001	-0.18%
2019/03/08	0	0.00	1	21.15	21.80	-1	2,002	-0.05%
2019/03/07	1	21.70	12	21.65	21.30	-11	1,997	-0.55%
2019/03/06	4	21.98	22	21.78	21.95	-18	1,985	-0.91%
2019/03/05	1.5	21.83	2	21.93	21.75	-0.5	1,985	-0.03%
2019/03/04	0	0.00	20	21.75	21.95	-20	1,975	-1.01%
2019/02/27	32	22.08	13	21.95	22.05	19	1,944	0.98%
2019/02/26	10	21.72	11	21.59	21.95	-1	1,769	-0.06%
2019/02/25	12	21.21	72	21.19	21.40	-60	1,713	-3.50%
2019/02/22	7	21.06	50	21.19	21.30	-43	1,680	-2.56%
2019/02/21	208	21.90	26	21.57	21.75	182	1,632	11.15%	大買/鉅額交易
2019/02/20	5	20.22	3	20.53	20.70	2	1,378	0.15%
2019/02/19	5.5	20.33	0	0.00	20.20	5.5	1,347	0.41%
2019/02/18	0	0.00	5	20.39	20.20	-5	1,390	-0.36%
2019/02/14	2	19.70	2	19.73	19.70	0	1,378	0.00%
2019/02/13	5	19.61	0	0.00	19.75	5	1,386	0.36%
2019/02/12	0	0.00	7	19.54	19.65	-7	1,372	-0.51%
2019/01/30	0	0.00	20	19.15	19.05	-20	1,349	-1.48%
2019/01/25	20	19.10	20	19.15	19.10	0	1,392	0.00%
2019/01/24	20	19.00	2	19.00	18.95	18	1,459	1.23%
2019/01/23	0	0.00	1	18.95	18.95	-1	1,470	-0.07%
2019/01/21	0	0.00	2	19.20	19.05	-2	1,492	-0.13%
2019/01/17	4	19.10	0	0.00	18.90	4	1,524	0.26%
2019/01/16	1	19.05	0	0.00	19.05	1	1,525	0.07%
2019/01/15	4	18.90	0	0.00	18.90	4	1,525	0.26%
2019/01/14	22	18.77	0	0.00	18.75	22	1,522	1.45%
2019/01/10	48	19.39	0	0.00	19.25	48	1,600	3.00%
2019/01/09	2	19.40	42	19.40	19.40	-40	1,612	-2.48%
2019/01/08	2	19.10	0	0.00	19.20	2	1,607	0.12%
2019/01/07	1	19.10	0	0.00	19.20	1	1,614	0.06%
2019/01/04	4	18.58	0	0.00	18.75	4	1,647	0.24%
2019/01/03	7	19.23	0	0.00	19.15	7	1,682	0.42%
2019/01/02	11	19.48	0	0.00	19.30	11	1,691	0.65%
2018/12/28	5	19.87	11	19.90	19.85	-6	1,698	-0.35%
2018/12/27	6	20.12	2	20.20	20.05	4	1,730	0.23%
2018/12/26	7	20.39	7	20.05	20.00	0	1,730	0.00%
2018/12/25	2	20.30	12	20.28	20.40	-10	1,719	-0.58%
2018/12/24	6	20.78	28	20.72	21.00	-22	1,691	-1.30%
2018/12/22	32	20.18	14	20.23	20.10	18	1,618	1.11%
2018/12/19	2	19.83	4	19.78	19.80	-2	1,729	-0.12%
2018/12/17	0	0.00	8	19.94	19.90	-8	1,730	-0.46%
2018/12/14	2	19.90	0	0.00	20.00	2	1,741	0.11%
2018/12/13	3	20.10	0	0.00	19.95	3	1,757	0.17%
2018/12/07	1	19.65	1	19.85	20.10	0	1,838	0.00%
2018/12/05	0	0.00	3	20.35	20.40	-3	1,889	-0.16%
2018/12/04	13	20.79	1	20.55	20.55	12	1,913	0.63%
2018/12/03	0	0.00	22	20.61	20.70	-22	1,925	-1.14%
2018/11/30	0	0.00	3	19.75	20.05	-3	1,914	-0.16%
2018/11/29	29	19.89	18	19.77	19.60	11	1,935	0.57%
2018/11/28	0	0.00	1	19.60	20.00	-1	1,964	-0.05%
2018/11/23	0	0.00	1	19.35	19.00	-1	2,397	-0.04%
2018/11/22	10	19.37	0	0.00	19.20	10	2,431	0.41%
2018/11/21	0	0.00	2	19.00	19.25	-2	2,490	-0.08%
2018/11/20	0	0.00	3	19.52	19.55	-3	2,506	-0.12%
2018/11/19	0	0.00	1	19.55	19.40	-1	2,504	-0.04%
2018/11/16	0	0.00	10	19.45	19.45	-10	2,506	-0.40%
2018/11/15	2	19.15	15	19.26	19.35	-13	2,494	-0.52%
2018/11/14	15	19.16	2	19.00	19.00	13	2,440	0.53%
2018/11/12	0	0.00	1	18.40	18.50	-1	2,387	-0.04%
2018/11/08	2	18.28	0	0.00	18.15	2	2,384	0.08%
2018/11/06	2	17.80	100	18.00	17.75	-98	2,406	-4.07%
2018/11/05	13	18.14	3	18.35	18.20	10	2,404	0.42%
2018/11/01	4	18.49	5	18.20	18.40	-1	2,368	-0.04%
2018/10/29	5	16.79	1	16.95	16.75	4	2,365	0.17%
2018/10/24	0	0.00	20	17.98	17.95	-20	2,360	-0.85%
2018/10/18	2	18.50	10	18.55	18.45	-8	2,328	-0.34%
2018/10/17	0	0.00	10.1	18.19	18.30	-10.1	2,268	-0.44%
2018/10/16	0	0.00	4	18.10	17.90	-4	2,252	-0.18%
2018/10/12	2	17.55	10	17.60	17.75	-8	2,242	-0.36%
2018/10/11	8	17.96	2	18.00	17.95	6	2,222	0.27%
2018/10/09	6	19.92	15	20.00	19.90	-9	2,176	-0.41%
2018/10/08	0	0.00	1.3	20.00	20.00	-1.3	2,208	-0.06%
2018/10/05	0	0.00	1.1	20.16	20.30	-1.1	2,215	-0.05%
2018/10/02	0	0.00	5	21.60	21.60	-5	2,157	-0.23%
2018/10/01	5	21.95	14	22.03	22.05	-9	2,139	-0.42%
2018/09/28	15	21.83	13	21.76	21.80	2	2,136	0.09%
2018/09/27	13	21.74	21	21.80	21.90	-8	2,126	-0.38%
2018/09/26	52	22.37	26	22.41	22.00	26	2,109	1.23%
2018/09/25	2	21.55	0	0.00	21.45	2	1,950	0.10%
2018/09/21	5	21.40	0	0.00	21.50	5	1,941	0.26%
2018/09/18	0	0.00	1	22.05	21.70	-1	1,913	-0.05%
2018/09/17	1	22.35	2	22.33	22.45	-1	1,895	-0.05%
2018/09/14	11	21.93	11	22.11	22.15	0	1,863	0.00%
2018/09/13	0	21.60	0	0.00	21.60	0	1,846	0.00%
2018/09/12	11	21.61	31	21.69	21.60	-20	1,947	-1.03%
2018/09/11	2	21.50	5.2	21.42	22.00	-3.2	1,944	-0.16%
2018/09/10	11	20.65	10	20.61	20.55	1	1,903	0.05%
2018/09/07	1	21.60	39	21.09	21.20	-38	1,892	-2.01%
2018/09/06	15	22.17	0	0.00	22.10	15	1,862	0.81%
2018/09/05	2	22.25	3	22.23	22.35	-1	1,861	-0.05%
2018/09/04	4	22.55	15	22.55	22.60	-11	1,981	-0.56%
2018/09/03	62	22.65	61.1	22.45	22.40	0.9	2,009	0.04%
2018/08/31	68.1	22.31	44	22.31	22.60	24.1	1,925	1.25%
2018/08/30	2	21.20	6	21.22	21.45	-4	1,669	-0.24%
2018/08/29	32	20.84	29	21.14	21.00	3	1,641	0.18%
2018/08/28	0	0.00	11	21.44	21.50	-11	1,652	-0.67%
2018/08/27	4	21.20	0.1	21.25	21.25	3.9	1,611	0.24%
2018/08/24	10	20.65	0	0.00	20.65	10	1,640	0.61%
2018/08/23	0	0.00	3	20.75	20.70	-3	1,821	-0.16%
2018/08/16	1	20.30	1.6	20.23	20.25	-0.6	1,917	-0.03%
2018/08/14	0	0.00	0.6	20.30	20.45	-0.6	1,933	-0.03%
2018/08/13	3	19.60	5	19.75	20.00	-2	2,000	-0.10%
2018/08/09	10	21.21	0	0.00	21.15	10	2,040	0.49%
2018/08/07	5	21.30	0	0.00	21.35	5	2,059	0.24%
2018/08/06	11	21.60	13.4	21.49	21.60	-2.4	2,067	-0.12%
2018/08/03	70	21.72	10	21.35	21.70	60	2,061	2.91%
2018/08/01	0	0.00	1	21.25	21.30	-1	2,011	-0.05%
2018/07/31	5	20.85	2	20.90	20.85	3	2,017	0.15%
2018/07/24	0	21.10	3	21.00	21.25	-3	2,058	-0.15%
2018/07/23	0	0.00	21	20.75	20.70	-21	2,058	-1.02%
2018/07/19	0	0.00	30	21.01	20.90	-30	2,082	-1.44%
2018/07/18	2	20.90	0	0.00	20.95	2	2,121	0.09%
2018/07/17	0.5	21.10	0	0.00	21.00	0.5	2,113	0.02%
2018/07/16	1	21.50	11	21.36	21.30	-10	2,112	-0.47%
2018/07/13	11	21.06	0	0.00	21.75	11	2,079	0.53%
2018/07/09	1	20.25	1	20.20	20.30	0	2,088	0.00%
2018/07/06	4	20.04	0	0.00	20.10	4	2,093	0.19%
2018/07/04	12	21.03	10	20.80	20.70	2	2,087	0.10%
2018/06/29	11	21.40	2	21.35	21.50	9	2,111	0.43%
2018/06/27	0	0.00	2	21.75	21.25	-2	2,119	-0.09%
2018/06/26	1	21.60	50	21.70	21.45	-49	2,119	-2.31%
2018/06/25	0	0.00	1	21.90	21.90	-1	2,113	-0.05%
2018/06/22	4	22.36	6	22.50	22.35	-2	2,116	-0.09%
2018/06/21	16	23.05	7	23.01	22.95	9	2,118	0.42%
2018/06/19	1	22.20	0	0.00	22.20	1	2,012	0.05%
2018/06/15	0	0.00	23	22.66	22.80	-23	2,016	-1.14%
2018/06/14	10	22.70	0	0.00	22.45	10	2,001	0.50%
2018/06/13	0	0.00	6	22.97	22.75	-6	1,990	-0.30%
2018/06/12	9	23.84	15	23.84	23.30	-6	1,974	-0.30%
2018/06/11	0	0.00	4	22.98	23.30	-4	1,823	-0.22%
2018/06/08	0	0.00	3	23.05	22.45	-3	1,753	-0.17%
2018/06/07	1	23.00	3	22.87	23.00	-2	1,798	-0.11%
2018/06/06	3	22.85	50	22.80	22.85	-47	1,765	-2.66%
2018/06/05	15	22.87	5	22.89	22.75	10	1,798	0.56%
2018/06/04	1	22.50	1	22.80	22.65	0	1,763	0.00%
2018/06/01	46	22.99	0	0.00	22.70	46	1,755	2.62%
2018/05/31	101	22.69	73	22.83	23.35	28	1,708	1.64%	大買/
2018/05/30	11	21.81	10	21.95	22.15	1	1,522	0.07%
2018/05/29	10	21.50	1	21.50	21.45	9	1,452	0.62%
2018/05/28	0	0.00	2	21.40	21.50	-2	1,456	-0.14%
2018/05/24	2	21.15	0	0.00	21.15	2	1,438	0.14%
2018/05/22	2	21.40	0	0.00	21.30	2	1,455	0.14%
2018/05/21	45	21.76	25	21.72	21.80	20	1,454	1.37%
2018/05/16	0	0.00	1	20.50	20.90	-1	1,426	-0.07%
2018/05/15	0	0.00	3	20.80	20.35	-3	1,443	-0.21%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/10	1	20.55	0	0.00	20.45	1	1,605	0.06%
2018/05/09	14	20.79	1	20.50	20.45	13	1,623	0.80%
2018/05/07	0	0.00	10	20.20	19.95	-10	1,642	-0.61%
2018/05/04	0	0.00	5	19.95	19.95	-5	1,659	-0.30%
2018/04/27	0	0.00	1	19.20	19.15	-1	1,768	-0.06%
2018/04/26	1	18.85	1	19.45	18.85	0	1,790	0.00%
2018/04/25	10	19.20	50	19.10	19.15	-40	1,828	-2.19%
2018/04/24	1	19.20	3	18.65	18.90	-2	1,876	-0.11%
2018/04/17	1	20.85	0	0.00	20.65	1	2,133	0.05%
2018/04/16	0	0.00	1	21.15	21.15	-1	2,156	-0.05%
2018/04/13	2	21.40	0	0.00	21.35	2	2,233	0.09%
2018/04/12	0	0.00	1	21.20	21.25	-1	2,275	-0.04%
2018/04/09	0	0.00	0.1	20.95	20.95	-0.1	2,400	-0.01%
2018/04/02	0	21.65	8	21.81	21.70	-8	2,400	-0.33%
2018/03/31	0	21.95	0	0.00	21.80	0	2,424	0.00%
2018/03/29	100	22.35	0	0.00	22.25	100	2,468	4.05%
2018/03/27	0	0.00	1	22.05	22.15	-1	2,491	-0.04%
2018/03/26	5	21.75	0	0.00	21.65	5	2,512	0.20%
2018/03/21	5	22.75	1	22.95	22.70	4	2,549	0.16%
2018/03/20	0	0.00	110	22.45	22.55	-110	2,560	-4.30%	大賣/鉅額交易
2018/03/19	5	22.75	0	0.00	22.65	5	2,622	0.19%
2018/03/16	0	0.00	1	23.25	22.80	-1	2,906	-0.03%
2018/03/14	0	0.00	1	23.05	23.10	-1	2,977	-0.03%
2018/03/13	11	23.30	11	23.45	23.30	0	3,014	0.00%
2018/03/12	0	0.00	10	22.85	22.65	-10	3,004	-0.33%
2018/03/09	27	22.82	5	22.94	22.90	22	3,059	0.72%
2018/03/08	10	22.48	6	22.73	22.40	4	3,094	0.13%
2018/03/06	1	22.35	70	22.37	22.30	-69	3,345	-2.06%
2018/02/27	0	0.00	3	22.30	22.20	-3	4,598	-0.07%
2018/02/26	1	22.40	3	22.45	22.40	-2	4,667	-0.04%
2018/02/23	108	22.31	0	0.00	22.15	108	4,771	2.26%	大買/鉅額交易
2018/02/22	0	0.00	1.2	22.13	22.05	-1.2	4,871	-0.02%
2018/02/21	2	21.70	3	21.65	21.80	-1	4,915	-0.02%
2018/02/12	1	21.10	0	0.00	21.10	1	4,968	0.02%
2018/02/09	4	20.16	15	20.23	20.80	-11	5,103	-0.22%
2018/02/08	2	22.25	0	0.00	22.15	2	5,081	0.04%
2018/02/07	2	22.60	1	22.55	22.50	1	5,137	0.02%
2018/02/06	9	22.51	11	23.22	22.10	-2	5,147	-0.04%
2018/02/05	4	24.40	4	24.33	24.50	0	5,062	0.00%
2018/02/02	3	25.30	0	0.00	25.20	3	5,087	0.06%
2018/01/31	1	25.35	2	25.53	25.40	-1	5,412	-0.02%
2018/01/30	5	25.25	0	0.00	25.30	5	5,417	0.09%
2018/01/29	56	25.38	2	25.45	25.25	54	5,418	1.00%
2018/01/26	3	25.30	16	25.25	25.25	-13	5,442	-0.24%
2018/01/23	6	25.51	0	0.00	25.50	6	5,665	0.11%
2018/01/22	7	25.72	2	25.85	25.80	5	5,977	0.08%
2018/01/19	2	25.90	4	25.85	25.65	-2	6,008	-0.03%
2018/01/18	7	26.15	3	26.10	25.90	4	5,981	0.07%
2018/01/17	16	26.64	138	26.44	26.35	-122	5,961	-2.05%	大賣/鉅額交易
2018/01/16	7	26.31	14	26.37	26.20	-7	5,828	-0.12%
2018/01/15	3	26.18	24	26.11	26.10	-21	5,785	-0.36%
2018/01/12	10	26.00	3	26.00	26.10	7	5,802	0.12%
2018/01/11	3	25.70	0	0.00	25.45	3	5,813	0.05%
2018/01/10	18	26.07	1	26.15	25.70	17	5,839	0.29%
2018/01/09	11	26.47	14	26.26	26.15	-3	5,841	-0.05%
2018/01/08	0	0.00	4	26.25	26.00	-4	5,807	-0.07%
2018/01/05	0	0.00	33	25.99	26.00	-33	5,780	-0.57%
2018/01/04	9	26.01	3	25.85	26.10	6	5,795	0.10%
2018/01/03	0	0.00	2	25.60	25.55	-2	5,770	-0.03%
2018/01/02	1	25.20	0	0.00	25.25	1	5,752	0.02%