廣宇 (2328)-富邦-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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	2	39.20	9	39.26	39.15	-7	3,881	-0.18%
2024/11/21	8	38.64	8	38.48	38.70	0	3,834	0.00%
2024/11/20	149	40.23	4.7	39.78	38.75	144.3	3,798	3.80%	大買/鉅額交易
2024/11/19	3	38.98	12.1	39.44	39.55	-9.1	3,652	-0.25%
2024/11/18	8	38.08	3	37.70	37.55	5	3,572	0.14%
2024/11/15	19.1	38.88	9.2	38.50	38.35	9.9	3,526	0.28%
2024/11/14	1	38.90	3	38.10	38.20	-2	3,426	-0.06%
2024/11/13	3	38.57	13.1	38.56	38.45	-10.1	3,369	-0.30%
2024/11/12	27	40.50	11.6	39.81	39.05	15.4	3,285	0.47%
2024/11/11	1	39.80	4.3	39.48	39.85	-3.3	2,809	-0.12%
2024/11/08	3	39.20	8	38.99	39.20	-5	2,699	-0.19%
2024/11/07	24.3	39.88	32.3	39.88	39.80	-8	2,513	-0.32%
2024/11/06	12	38.46	2	38.43	38.15	10	2,115	0.47%
2024/11/05	5.1	38.77	17	38.82	38.00	-11.9	2,059	-0.58%
2024/11/04	5.2	38.10	6	38.44	39.00	-0.8	1,949	-0.04%
2024/11/01	20	38.00	5.5	38.30	38.55	14.5	1,807	0.80%
2024/10/30	12	37.67	12.3	37.45	37.60	-0.2	1,547	-0.02%
2024/10/29	0.1	35.20	0.2	35.45	35.35	-0.1	1,319	-0.01%
2024/10/28	1	35.80	0	0.00	36.05	1	1,315	0.08%
2024/10/24	2	36.35	5.5	36.14	35.95	-3.5	1,327	-0.26%
2024/10/23	3	36.18	0	0.00	36.00	3	1,319	0.23%
2024/10/22	3	36.25	0	0.00	36.30	3	1,313	0.23%
2024/10/18	0	0.00	1	36.25	35.35	-1	1,408	-0.07%
2024/10/17	0	35.70	1	35.40	35.40	-1	1,436	-0.07%
2024/10/16	0.1	34.50	0	0.00	34.60	0.1	1,467	0.00%
2024/10/15	0.1	34.70	0	0.00	34.80	0.1	1,489	0.00%
2024/10/14	0	0.00	2	34.30	34.20	-2	1,514	-0.13%
2024/10/11	0.1	34.20	2	34.10	33.90	-1.9	1,551	-0.12%
2024/10/09	0	34.50	10	34.39	34.20	-10	1,631	-0.61%
2024/10/04	0.1	35.20	0	0.00	34.90	0.1	1,907	0.01%
2024/10/01	2	35.03	0	0.00	35.45	2	2,076	0.10%
2024/09/27	0.1	35.41	0	0.00	35.40	0.1	2,196	0.00%
2024/09/26	0.1	35.55	5	35.50	35.05	-4.9	2,244	-0.22%
2024/09/25	7.1	35.93	8	35.64	35.55	-0.9	2,287	-0.04%
2024/09/24	0.1	35.35	0	0.00	35.50	0.1	2,396	0.00%
2024/09/23	0	0.00	20.1	35.05	35.40	-20.1	2,506	-0.80%
2024/09/20	0	0.00	2	35.40	35.10	-2	2,559	-0.08%
2024/09/19	0	0.00	0.2	35.25	35.30	-0.2	2,607	-0.01%
2024/09/18	6	35.18	5	34.97	34.75	1	2,666	0.04%
2024/09/16	0.1	35.35	1.1	34.66	35.50	-1.1	2,723	-0.04%
2024/09/11	1	33.80	0	0.00	33.50	1	3,070	0.03%
2024/09/10	2	34.03	0	0.00	33.70	2	3,138	0.06%
2024/09/09	1	33.40	0	0.00	34.20	1	3,304	0.03%
2024/09/06	0	33.70	0	0.00	34.30	0	3,372	0.00%
2024/09/05	2	33.93	2	33.70	33.70	0	3,427	0.00%
2024/09/04	3	34.22	4	34.50	34.25	-1	3,527	-0.03%
2024/09/03	7	36.08	4	35.60	35.50	3	3,692	0.08%
2024/08/30	4	35.04	0	0.00	35.05	4	4,951	0.08%
2024/08/29	5	35.95	3	36.15	36.15	2	5,326	0.04%
2024/08/28	2	36.35	3	36.23	36.25	-1	5,620	-0.02%
2024/08/27	4	35.86	6.1	36.07	36.20	-2.1	6,154	-0.03%
2024/08/26	5	36.04	10	35.91	35.90	-5	6,636	-0.08%
2024/08/23	5	35.37	9	35.16	35.45	-4	7,569	-0.05%
2024/08/21	3	35.52	1	35.35	35.30	2	7,930	0.03%
2024/08/20	2.1	35.66	1	35.70	35.60	1.1	7,942	0.01%
2024/08/19	1	35.25	3	35.22	35.25	-2	7,970	-0.03%
2024/08/16	1	34.60	7	34.84	34.85	-6	8,008	-0.07%
2024/08/15	1	33.95	6.1	34.30	34.25	-5.1	8,021	-0.06%
2024/08/13	0.1	33.35	0	0.00	33.65	0.1	8,022	0.00%
2024/08/12	0	0.00	1	33.30	33.45	-1	8,035	-0.01%
2024/08/09	2	32.98	0	0.00	32.70	2	8,067	0.02%
2024/08/08	3	32.15	6	32.23	32.30	-3	8,085	-0.04%
2024/08/07	2	32.70	2	31.85	32.85	0	8,093	0.00%
2024/08/06	2.1	30.95	1	32.30	31.10	1.1	8,102	0.01%
2024/08/05	12.2	31.97	1	31.65	31.65	11.2	8,134	0.14%
2024/08/02	0	0.00	1.3	35.21	35.15	-1.3	8,265	-0.02%
2024/08/01	4	35.95	3	36.08	36.10	1	8,349	0.01%
2024/07/31	2	35.10	0	0.00	35.10	2	8,566	0.02%
2024/07/30	0	0.00	10.1	34.42	35.10	-10.1	8,573	-0.12%
2024/07/29	1	34.75	8	34.69	34.60	-7	8,579	-0.08%
2024/07/26	5	35.03	0	0.00	35.20	5	8,598	0.06%
2024/07/23	0.2	36.15	0.1	36.00	35.90	0.2	8,591	0.00%
2024/07/22	3	36.13	6.3	35.97	35.85	-3.3	8,588	-0.04%
2024/07/19	3	37.17	6	37.56	36.80	-3	8,553	-0.04%
2024/07/18	9	38.13	8.2	38.25	38.30	0.8	8,507	0.01%
2024/07/17	3	39.07	3	39.42	38.90	0	8,472	0.00%
2024/07/16	4	39.31	2	39.45	39.10	2	8,443	0.02%
2024/07/15	2	39.58	17	39.66	39.50	-15	8,450	-0.18%
2024/07/12	3	39.77	13.1	40.05	39.75	-10.1	8,437	-0.12%
2024/07/11	18.1	40.32	11	40.05	40.00	7.1	8,418	0.08%
2024/07/10	4	40.13	7	40.21	40.45	-3	8,388	-0.04%
2024/07/09	4.1	39.80	2	39.85	39.85	2.1	8,341	0.03%
2024/07/08	20.1	40.65	38	40.80	40.55	-17.9	8,273	-0.22%
2024/07/05	9	40.62	55.1	41.15	40.55	-46.1	8,169	-0.56%
2024/07/04	3.2	39.99	21	40.06	40.05	-17.8	8,030	-0.22%
2024/07/03	1	40.45	5	40.22	39.55	-4	8,005	-0.05%
2024/07/02	4	39.23	2	39.10	39.15	2	8,000	0.02%
2024/07/01	3	39.85	1	39.90	39.60	2	8,007	0.02%
2024/06/28	12	40.35	7.1	40.47	40.05	4.9	8,035	0.06%
2024/06/27	10.1	40.01	20.5	40.41	40.25	-10.4	8,056	-0.13%
2024/06/26	7	39.78	1	40.10	39.65	6	8,285	0.07%
2024/06/25	2	39.05	4	40.04	40.25	-2	9,247	-0.02%
2024/06/24	6	39.83	3	40.28	39.80	3	9,324	0.03%
2024/06/21	5	39.85	2	40.08	40.15	3	9,294	0.03%
2024/06/20	1.1	40.10	33.2	40.09	40.30	-32.1	9,245	-0.35%
2024/06/19	18	40.23	14	40.34	39.30	4	9,169	0.04%
2024/06/18	1.1	39.86	15.2	39.95	39.85	-14.1	9,043	-0.16%
2024/06/17	14.1	39.74	2.6	39.96	39.70	11.5	9,018	0.13%
2024/06/14	19.2	39.93	9.3	40.01	40.00	9.9	9,016	0.11%
2024/06/13	9	38.87	6	38.80	38.80	3	8,899	0.03%
2024/06/12	3.3	38.27	16	38.63	38.75	-12.7	9,012	-0.14%
2024/06/11	17	38.62	4	38.70	38.60	13	8,972	0.15%
2024/06/07	19.4	39.77	7	39.97	39.30	12.4	8,929	0.14%
2024/06/06	27.5	41.26	93	41.02	40.85	-65.5	8,866	-0.74%
2024/06/05	102	41.03	34.2	41.13	41.90	67.9	8,267	0.82%	大買/
2024/06/04	28	40.02	79	39.81	39.50	-51	7,684	-0.66%
2024/06/03	23	39.67	28.1	39.65	40.00	-5.1	7,305	-0.07%
2024/05/31	70.4	39.72	24	39.63	38.90	46.4	6,993	0.66%
2024/05/30	28	38.27	18	38.72	38.95	10	6,448	0.16%
2024/05/29	83.6	39.56	100.2	39.49	40.15	-16.6	5,974	-0.28%
2024/05/28	9	37.36	25.5	37.46	37.25	-16.5	5,036	-0.33%
2024/05/27	1.5	36.20	20.3	36.25	36.05	-18.8	4,790	-0.39%
2024/05/24	5	34.74	4	35.01	35.15	1	4,680	0.02%
2024/05/23	7	35.39	3.2	35.06	35.20	3.8	4,650	0.08%
2024/05/22	0.8	35.60	2.2	35.56	35.40	-1.4	4,628	-0.03%
2024/05/21	3	34.85	5.4	34.93	35.25	-2.4	4,606	-0.05%
2024/05/20	0.4	35.03	0	0.00	34.80	0.4	4,594	0.01%
2024/05/17	2.3	34.66	4.8	34.78	34.95	-2.5	4,587	-0.05%
2024/05/16	1	35.20	1	34.85	34.85	0	4,580	0.00%
2024/05/15	4.2	35.17	0.2	34.75	34.75	4	4,565	0.09%
2024/05/14	6	35.50	1	35.50	35.45	5	4,549	0.11%
2024/05/13	3.1	35.30	1	35.40	35.45	2.1	4,513	0.05%
2024/05/10	4	35.39	0	35.40	35.30	4	4,491	0.09%
2024/05/09	16	35.71	2.1	36.02	35.65	13.9	4,461	0.31%
2024/05/08	22	36.29	10.1	36.05	36.30	11.9	4,386	0.27%
2024/05/07	11.1	35.27	2	35.18	35.15	9.1	4,186	0.22%
2024/05/06	7.3	35.56	8.2	35.47	36.05	-0.8	4,090	-0.02%
2024/05/03	2	34.35	0.2	34.00	34.00	1.8	3,857	0.05%
2024/05/02	0	0.00	1	34.35	34.55	-1	3,843	-0.03%
2024/04/30	1	34.40	0	34.60	34.30	1	3,824	0.03%
2024/04/29	0.1	34.08	0	0.00	34.40	0.1	3,793	0.00%
2024/04/26	8.2	33.84	1	33.75	33.70	7.2	3,776	0.19%
2024/04/25	0	33.80	0	0.00	33.50	0	3,766	0.00%
2024/04/24	2	33.72	1.1	33.55	34.05	0.9	3,751	0.02%
2024/04/23	1	33.20	1	33.15	33.15	0	3,747	0.00%
2024/04/22	0	0.00	1	32.50	32.40	-1	3,732	-0.03%
2024/04/19	2	32.40	0	32.60	32.65	2	3,715	0.05%
2024/04/18	0	33.65	2	33.48	33.60	-2	3,676	-0.05%
2024/04/17	0	0.00	7	33.19	33.10	-7	3,660	-0.19%
2024/04/16	0.5	33.04	0	0.00	32.90	0.5	3,658	0.01%
2024/04/15	0.1	34.18	0	0.00	34.00	0.1	3,609	0.00%
2024/04/11	1.2	34.52	1	34.65	34.55	0.2	3,583	0.01%
2024/04/10	0.2	35.00	4	35.10	35.15	-3.8	3,564	-0.11%
2024/04/09	0.3	35.11	2	35.30	34.95	-1.7	3,535	-0.05%
2024/04/08	2.3	34.92	9.1	34.99	35.10	-6.8	3,504	-0.19%
2024/04/03	1.1	35.36	27	35.44	35.50	-25.9	3,464	-0.75%
2024/04/02	6.7	35.91	0	0.00	36.10	6.7	3,414	0.20%
2024/04/01	22.2	36.32	10.5	36.27	35.75	11.6	3,350	0.35%
2024/03/29	55.4	36.76	22	36.57	36.20	33.4	3,217	1.04%
2024/03/28	60.1	38.19	74.1	38.32	38.25	-14	2,879	-0.49%
2024/03/27	20.1	35.10	1.5	34.85	35.15	18.6	1,874	0.99%
2024/03/26	0.7	33.57	2	33.93	33.25	-1.3	1,737	-0.07%
2024/03/25	0	33.97	0	0.00	34.10	0	1,719	0.00%
2024/03/22	2.2	34.33	2	34.33	34.25	0.2	1,725	0.01%
2024/03/21	0.3	33.90	2	33.80	34.10	-1.7	1,699	-0.10%
2024/03/20	6.7	34.01	4	34.05	33.80	2.7	1,682	0.16%
2024/03/19	13.1	34.04	2	34.15	34.10	11.1	1,652	0.67%
2024/03/18	5.1	33.38	4.1	33.43	33.70	1	1,591	0.06%
2024/03/15	12	34.13	6.7	33.83	34.10	5.3	1,551	0.34%
2024/03/14	0.2	32.70	2	32.50	32.75	-1.8	1,379	-0.13%
2024/03/13	1.1	32.89	5.1	32.83	32.80	-4	1,373	-0.29%
2024/03/12	3.6	32.76	10	33.29	33.50	-6.4	1,314	-0.49%
2024/03/11	3	31.35	3	31.28	31.50	0	1,191	0.00%
2024/03/08	8.2	30.84	10	30.70	30.45	-1.8	1,169	-0.15%
2024/03/07	15.1	32.36	2	32.25	32.20	13.1	1,088	1.20%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.10%
2024/03/05	2.1	33.00	3	32.95	32.90	-0.9	1,091	-0.08%
2024/03/01	1	32.70	3	32.72	32.75	-2	1,074	-0.18%
2024/02/29	0	32.95	0	0.00	32.80	0	1,073	0.00%
2024/02/27	3	33.10	1.2	33.06	33.10	1.9	1,061	0.18%
2024/02/26	2	33.05	0	0.00	33.30	2	1,059	0.19%
2024/02/23	1	33.15	0.3	33.20	33.00	0.7	1,068	0.07%
2024/02/22	1	33.55	5	33.46	33.35	-4	1,064	-0.38%
2024/02/21	0	0.00	0	33.05	32.85	0	1,048	0.00%
2024/02/20	5	33.00	0	0.00	32.75	5	1,052	0.47%
2024/02/19	0.2	33.20	1	32.80	33.25	-0.8	1,050	-0.08%
2024/02/16	0	0.00	1.1	32.51	32.45	-1.1	1,065	-0.10%
2024/02/15	3.1	32.11	0	0.00	32.15	3.1	1,063	0.29%
2024/02/05	0	33.10	6	33.00	33.05	-6	1,035	-0.58%
2024/02/02	0.9	33.35	4	33.34	33.30	-3.1	1,039	-0.30%
2024/02/01	0	0.00	0.5	33.40	33.30	-0.5	1,041	-0.05%
2024/01/31	2	33.30	0	0.00	33.15	2	1,047	0.20%
2024/01/30	0	33.65	2	33.80	33.65	-2	1,044	-0.19%
2024/01/29	0	33.75	3	33.80	33.80	-3	1,048	-0.28%
2024/01/26	0	0.00	6	33.80	33.80	-6	1,050	-0.57%
2024/01/25	0	0.00	0.2	34.05	33.70	-0.2	1,060	-0.01%
2024/01/24	0	0.00	7.1	33.90	33.80	-7.1	1,065	-0.66%
2024/01/23	10	34.10	1	34.10	33.95	9	1,092	0.82%
2024/01/17	4	32.99	0	0.00	32.90	4	1,139	0.35%
2024/01/16	0	33.90	1	33.90	33.65	-1	1,132	-0.08%
2024/01/12	3	34.10	0	0.00	33.85	3	1,156	0.26%
2024/01/10	3.1	33.73	0	0.00	33.55	3.1	1,255	0.24%
2024/01/08	8.1	34.34	1	34.45	34.05	7.1	1,263	0.56%
2024/01/05	0.1	34.50	5	34.45	34.50	-4.9	1,260	-0.39%
2024/01/04	1.2	34.70	3	34.65	34.50	-1.9	1,269	-0.15%
2024/01/03	1.1	35.00	0	35.25	34.95	1.1	1,263	0.09%
2024/01/02	1	35.35	0	0.00	35.35	1	1,257	0.08%
2023/12/29	1	35.55	1	35.70	35.45	0	1,251	0.00%
2023/12/27	3	35.05	0	0.00	35.05	3	1,234	0.24%
2023/12/22	1	34.90	0	0.00	34.65	1	1,236	0.08%
2023/12/21	3	34.90	0	0.00	34.85	3	1,236	0.24%
2023/12/19	2	34.63	1	34.70	34.70	1	1,227	0.08%
2023/12/18	3	35.55	0	0.00	35.40	3	1,222	0.25%
2023/12/15	1	35.40	11	35.35	35.35	-10	1,217	-0.82%
2023/12/14	0	0.00	3	35.00	35.20	-3	1,251	-0.24%
2023/12/13	1	34.75	0	0.00	34.55	1	1,237	0.08%
2023/12/11	1	34.55	0	0.00	34.55	1	1,254	0.08%
2023/12/08	2	34.95	0.1	35.35	35.00	1.9	1,254	0.15%
2023/12/07	0	0.00	7	35.46	35.10	-7	1,258	-0.56%
2023/12/04	6	35.41	1	35.40	35.45	5	1,350	0.37%
2023/12/01	1	35.50	0	0.00	35.45	1	1,358	0.07%
2023/11/30	3	35.43	2	35.40	35.80	1	1,377	0.07%
2023/11/29	5	35.50	0	0.00	35.40	5	1,368	0.37%
2023/11/28	0	35.38	0.1	35.30	35.45	-0.1	1,381	-0.01%
2023/11/24	0	0.00	2	35.45	35.40	-2	1,402	-0.14%
2023/11/23	10	35.48	17	35.54	35.60	-7	1,439	-0.49%
2023/11/22	0	0.00	2	35.40	35.40	-2	1,454	-0.14%
2023/11/21	2	35.40	0	0.00	35.35	2	1,479	0.14%
2023/11/20	0	0.00	1	35.35	35.40	-1	1,515	-0.07%
2023/11/17	1	35.30	1	35.35	35.25	0	1,526	0.00%
2023/11/15	3	35.00	1.2	34.85	34.85	1.8	1,545	0.12%
2023/11/14	0	34.65	0	0.00	34.60	0	1,553	0.00%
2023/11/08	0	0.00	5	34.70	34.55	-5	1,689	-0.30%
2023/11/07	2	34.90	0	0.00	34.70	2	1,720	0.12%
2023/11/06	1	35.00	0	0.00	35.00	1	1,807	0.06%
2023/10/30	0	0.00	2	33.90	33.85	-2	1,961	-0.10%
2023/10/26	1	34.80	3	34.53	34.50	-2	2,086	-0.10%
2023/10/24	10	34.45	0	0.00	34.90	10	2,158	0.46%
2023/10/20	0	0.00	2	35.00	35.00	-2	2,457	-0.08%
2023/10/19	1	35.30	6	35.33	35.20	-5	2,554	-0.20%
2023/10/18	9.2	36.42	5	36.20	36.25	4.2	2,602	0.16%
2023/10/17	1	37.25	4	37.10	36.75	-3	2,628	-0.11%
2023/10/16	2	36.75	6	36.67	36.70	-4	2,779	-0.14%
2023/10/13	2	37.28	0	0.00	37.20	2	3,110	0.06%
2023/10/12	7	37.01	0	0.00	36.95	7	3,412	0.21%
2023/10/11	0	0.00	1	37.15	36.80	-1	3,951	-0.03%
2023/10/06	1	37.15	1	37.15	37.20	0	4,595	0.00%
2023/10/04	3	36.98	1	36.95	36.85	2	5,273	0.04%
2023/10/03	1	37.55	0	0.00	37.35	1	5,297	0.02%
2023/10/02	0	0.00	6	37.60	37.65	-6	5,350	-0.11%
2023/09/28	1	37.05	6	37.17	37.05	-5	5,398	-0.09%
2023/09/27	3	37.15	5	36.95	36.95	-2	5,449	-0.04%
2023/09/26	40	37.65	0	0.00	37.15	40	5,482	0.73%
2023/09/25	1	37.65	0	0.00	37.70	1	5,508	0.02%
2023/09/21	1	37.25	1	37.10	37.20	0	5,544	0.00%
2023/09/20	7	38.14	5	38.05	37.70	2	5,549	0.04%
2023/09/19	56	38.39	2	38.53	38.15	54	5,570	0.97%
2023/09/18	0	0.00	13	37.86	37.85	-13	5,564	-0.23%
2023/09/15	6.3	38.15	0	0.00	38.05	6.3	5,593	0.11%
2023/09/14	0	0.00	3	38.35	38.40	-3	5,626	-0.05%
2023/09/13	0	0.00	1	38.05	38.10	-1	5,637	-0.02%
2023/09/12	2	38.10	0	38.00	38.10	2	5,682	0.04%
2023/09/11	3	37.80	1	38.15	37.55	2	5,720	0.03%
2023/09/08	2	38.45	3.1	38.59	38.20	-1.1	5,757	-0.02%
2023/09/07	3	38.37	6.2	38.56	38.15	-3.2	5,846	-0.05%
2023/09/06	5	37.89	1	38.00	38.05	4	5,933	0.07%
2023/09/05	0	0.00	11	37.82	38.00	-11	6,070	-0.18%
2023/09/04	2	37.40	0	0.00	37.45	2	6,148	0.03%
2023/08/31	3	37.28	1	37.50	37.50	2	6,324	0.03%
2023/08/30	14	37.09	0	0.00	37.15	14	6,446	0.22%
2023/08/29	0	0.00	3	36.50	36.75	-3	6,707	-0.04%
2023/08/25	5	37.45	0	0.00	37.20	5	7,503	0.07%
2023/08/24	3	39.00	51.4	39.05	39.10	-48.4	7,541	-0.64%
2023/08/23	2	38.50	0	0.00	38.50	2	7,620	0.03%
2023/08/22	7	38.54	3.1	38.41	38.20	3.9	7,653	0.05%
2023/08/21	1.1	38.61	0	0.00	38.60	1.1	7,691	0.01%
2023/08/18	0	0.00	3	39.20	38.60	-3	7,835	-0.04%
2023/08/16	2	38.60	1	38.10	38.55	1	7,913	0.01%
2023/08/15	4	38.80	0	0.00	38.75	4	7,918	0.05%
2023/08/14	0	0.00	1	39.20	38.75	-1	7,887	-0.01%
2023/08/11	5	39.67	16	39.33	39.05	-11	7,864	-0.14%
2023/08/10	10	39.90	32	40.27	39.50	-22	7,833	-0.28%
2023/08/09	0	0.00	80	41.01	40.85	-80	7,749	-1.03%
2023/08/08	2	41.25	5	41.42	41.25	-3	7,732	-0.04%
2023/08/07	1	41.10	3	41.30	41.30	-2	7,731	-0.03%
2023/08/04	14	40.43	0	0.00	40.60	14	7,717	0.18%
2023/08/02	14	40.81	12	40.29	40.30	2	7,705	0.03%
2023/08/01	15	41.80	8	41.36	41.10	7	7,623	0.09%
2023/07/31	15	42.80	4	42.68	41.55	11	7,579	0.15%
2023/07/28	1	41.30	8	42.39	42.50	-7	7,484	-0.09%
2023/07/27	0	0.00	6	42.19	42.10	-6	7,439	-0.08%
2023/07/26	12	42.13	19	42.17	41.80	-7	7,416	-0.09%
2023/07/25	28	43.18	13.3	42.45	42.85	14.7	7,334	0.20%
2023/07/24	1	41.00	7	40.93	41.50	-6	7,186	-0.08%
2023/07/21	15	42.00	16	41.70	41.70	-1	7,097	-0.01%
2023/07/20	5	42.28	12	42.31	42.05	-7	7,057	-0.10%
2023/07/19	3.3	42.33	20	42.35	42.25	-16.7	6,992	-0.24%
2023/07/18	42	44.33	26	43.68	43.40	16	6,899	0.23%
2023/07/17	23	44.61	21	44.73	43.85	2	6,657	0.03%
2023/07/14	182	42.81	199.1	43.51	45.25	-17.1	6,534	-0.26%	大買/大賣/
2023/07/13	94.1	44.49	300.1	43.91	43.60	-206	6,009	-3.43%	大賣/鉅額交易
2023/07/12	104.1	43.07	42.1	43.11	43.20	62	5,372	1.15%	大買/
2023/07/11	124	41.29	12	41.56	41.80	112	4,898	2.29%	大買/鉅額交易
2023/07/10	10	40.24	3	40.45	40.20	7	4,779	0.15%
2023/07/07	0	0.00	1.2	40.00	40.00	-1.2	4,765	-0.03%
2023/07/06	11	39.73	0	0.00	39.40	11	4,720	0.23%
2023/07/05	5	40.30	6	40.41	40.30	-1	4,691	-0.02%
2023/07/04	1	40.30	5	40.30	40.15	-4	4,653	-0.09%
2023/07/03	2	40.33	0	0.00	40.10	2	4,646	0.04%
2023/06/30	11	39.73	10.2	40.00	40.05	0.8	4,634	0.02%
2023/06/29	1	40.00	3	39.65	39.55	-2	4,634	-0.04%
2023/06/28	2	39.78	0	0.00	39.65	2	4,703	0.04%
2023/06/27	3	39.97	5.1	40.25	39.75	-2.1	4,702	-0.04%
2023/06/26	1	40.75	11	40.06	40.60	-10	4,712	-0.21%
2023/06/21	1	40.44	0	0.00	40.20	1	4,721	0.02%
2023/06/20	6	40.16	0	0.00	40.10	6	4,704	0.13%
2023/06/19	1	41.05	6.9	41.10	40.75	-5.8	4,676	-0.12%
2023/06/16	7	40.86	21	40.83	40.70	-14	4,672	-0.30%
2023/06/15	77	40.99	1	40.85	41.35	76	4,630	1.64%
2023/06/14	0	0.00	11	41.20	41.00	-11	4,588	-0.24%
2023/06/13	49.2	42.03	14	41.53	41.45	35.2	4,573	0.77%
2023/06/12	12	41.30	9.2	41.47	41.45	2.9	4,481	0.06%
2023/06/09	24	40.77	5.5	40.63	40.75	18.5	4,355	0.42%
2023/06/08	13	41.12	13	41.54	41.75	0	4,263	0.00%
2023/06/07	24	41.75	13	42.03	41.95	11	4,236	0.26%
2023/06/06	2	41.60	17.2	41.47	41.50	-15.2	4,228	-0.36%
2023/06/05	10.1	42.56	15.1	42.52	42.05	-5	4,259	-0.12%
2023/06/02	46.3	42.82	62	42.59	42.50	-15.7	4,197	-0.37%
2023/06/01	104.1	42.48	90.3	42.63	43.00	13.8	3,960	0.35%	大買/
2023/05/31	30.6	40.91	41.8	40.88	40.85	-11.2	3,515	-0.32%
2023/05/30	22	39.79	25	39.48	39.60	-3	3,170	-0.09%
2023/05/29	0	0.00	5.3	39.63	39.40	-5.3	3,186	-0.17%
2023/05/26	0	0.00	2	38.90	38.35	-2	3,077	-0.06%
2023/05/25	5.1	38.90	2	39.00	38.90	3.1	3,052	0.10%
2023/05/24	21.2	39.03	20	38.84	38.85	1.2	3,029	0.04%
2023/05/23	17	38.35	1	38.80	38.20	16	2,914	0.55%
2023/05/22	1.1	37.89	2	37.80	37.90	-0.9	2,848	-0.03%
2023/05/19	5	37.80	5	37.73	37.65	0	2,863	0.00%
2023/05/17	0	0.00	5	37.35	37.20	-5	2,974	-0.17%
2023/05/16	3	37.05	4	37.00	36.90	-1	2,974	-0.03%
2023/05/15	11	36.68	40	36.56	36.50	-29	3,012	-0.96%
2023/05/12	1	36.70	22	36.64	36.75	-21	3,149	-0.67%
2023/05/11	1	36.70	22	36.64	36.60	-21	3,159	-0.66%
2023/05/09	1	36.85	2	37.18	36.85	-1	3,241	-0.03%
2023/05/08	0	0.00	2	37.60	37.50	-2	3,411	-0.06%
2023/05/03	11	37.68	1	37.75	37.45	10	3,548	0.28%
2023/05/02	2	37.93	5	37.89	38.10	-3	3,654	-0.08%
2023/04/28	11	37.85	0	0.00	37.60	11	3,683	0.30%
2023/04/27	3	37.63	15	37.91	37.70	-12	3,673	-0.33%
2023/04/26	13	36.56	4	36.50	36.70	9	3,608	0.25%
2023/04/25	4	37.10	34	36.58	36.45	-30	3,599	-0.83%
2023/04/24	10	37.33	2	37.35	37.35	8	3,576	0.22%
2023/04/21	11	37.88	10	37.45	37.45	1	3,564	0.03%
2023/04/20	11	38.78	4	39.04	38.50	7	3,500	0.20%
2023/04/19	16	39.67	1	40.15	39.15	15	3,480	0.43%
2023/04/18	5	39.10	0	0.00	39.00	5	3,314	0.15%
2023/04/17	10	39.30	0	0.00	39.30	10	3,323	0.30%
2023/04/14	6	39.22	2	39.30	39.15	4	3,351	0.12%
2023/04/13	2	39.33	0	0.00	39.00	2	3,336	0.06%
2023/04/12	5	38.90	3	38.85	39.10	2	3,290	0.06%
2023/04/11	13	38.92	5	38.85	38.80	8	3,303	0.24%
2023/04/10	11	39.02	7	38.70	38.65	4	3,331	0.12%
2023/04/07	6	39.53	0	0.00	39.00	6	3,330	0.18%
2023/04/06	2	39.50	3	39.42	39.25	-1	3,325	-0.03%
2023/03/31	1	39.05	2	39.05	39.25	-1	3,322	-0.03%
2023/03/30	1	38.90	10	38.86	38.90	-9	3,334	-0.27%
2023/03/29	13	39.58	3	39.58	39.20	10	3,353	0.30%
2023/03/28	0	0.00	1	38.50	38.35	-1	3,340	-0.03%
2023/03/27	1	39.55	3	39.33	38.80	-2	3,371	-0.06%
2023/03/23	3	38.40	3	38.35	38.05	0	3,342	0.00%
2023/03/22	1	38.50	0	0.00	38.35	1	3,383	0.03%
2023/03/21	10	38.30	1	38.35	38.20	9	3,441	0.26%
2023/03/20	0	0.00	3	37.97	37.80	-3	3,511	-0.09%
2023/03/17	1	37.65	0.1	37.80	37.70	0.9	3,604	0.02%
2023/03/16	8	37.53	1	37.90	37.10	7	3,852	0.18%
2023/03/14	1	37.30	12	37.46	37.55	-11	4,477	-0.25%
2023/03/13	1	37.50	0	0.00	37.90	1	5,480	0.02%
2023/03/10	7	38.64	2	38.80	38.50	5	5,921	0.08%
2023/03/09	4	39.84	6	40.53	39.45	-2	5,897	-0.03%
2023/03/08	23	40.28	25.5	40.28	40.40	-2.5	5,843	-0.04%
2023/03/07	11.2	40.06	7.1	39.96	39.75	4.1	5,814	0.07%
2023/03/06	1	39.65	1	39.50	39.65	0	5,756	0.00%
2023/03/03	1	39.25	0	0.00	39.05	1	5,722	0.02%
2023/03/02	1	39.50	1	39.00	38.95	0	5,697	0.00%
2023/03/01	1	39.60	2	38.98	39.55	-1	5,660	-0.02%
2023/02/24	0	0.00	3	38.57	38.50	-3	5,568	-0.05%
2023/02/23	0	0.00	16	39.02	38.95	-16	5,553	-0.29%
2023/02/22	3	38.48	0	0.00	38.45	3	5,540	0.05%
2023/02/21	2	39.65	8	39.35	39.20	-6	5,517	-0.11%
2023/02/20	1	39.65	1	39.50	39.65	0	5,496	0.00%
2023/02/17	0	0.00	4	39.45	39.45	-4	5,457	-0.07%
2023/02/16	2	39.53	13	39.74	39.65	-11	5,467	-0.20%
2023/02/15	20	39.26	11	39.25	39.20	9	5,399	0.17%
2023/02/14	5	38.82	0	0.00	38.70	5	5,318	0.09%
2023/02/13	1	38.80	8	38.60	38.60	-7	5,329	-0.13%
2023/02/10	32	39.28	1	39.50	39.15	31	5,303	0.58%
2023/02/09	10	39.03	1	38.80	38.55	9	5,172	0.17%
2023/02/08	6	38.73	2	39.00	38.90	4	5,155	0.08%
2023/02/07	14	39.09	17	39.39	39.15	-3	5,094	-0.06%
2023/02/06	6	39.58	10	39.69	39.85	-4	5,039	-0.08%
2023/02/03	0	0.00	3	38.83	38.60	-3	4,859	-0.06%
2023/02/02	3.2	39.14	0	0.00	39.15	3.2	4,833	0.07%
2023/02/01	2	38.70	1	38.70	39.05	1	4,801	0.02%
2023/01/31	0	0.00	1	38.05	38.55	-1	4,738	-0.02%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/13	3	36.42	0	0.00	36.05	3	4,727	0.06%
2023/01/11	0	0.00	5	37.30	37.15	-5	4,742	-0.11%
2023/01/09	7	37.44	5	37.31	37.45	2	4,774	0.04%
2023/01/06	1	38.45	0	0.00	38.80	1	4,721	0.02%
2023/01/05	3	38.30	4	38.30	38.05	-1	4,724	-0.02%
2023/01/04	7	38.66	2	38.60	38.75	5	4,697	0.11%
2023/01/03	0	0.00	1	38.05	38.10	-1	4,656	-0.02%
2022/12/29	0	0.00	8	36.78	37.30	-8	4,668	-0.17%
2022/12/28	0	0.00	3	37.65	37.45	-3	4,667	-0.06%
2022/12/26	2	37.80	1	37.95	37.95	1	4,620	0.02%
2022/12/23	1	37.70	0	0.00	37.65	1	4,629	0.02%
2022/12/22	5	38.36	2	38.40	38.30	3	4,640	0.06%
2022/12/21	0	0.00	7	38.06	37.95	-7	4,630	-0.15%
2022/12/20	10.1	38.41	18	37.79	37.55	-7.9	4,598	-0.17%
2022/12/19	5	39.04	1	38.25	38.40	4	4,550	0.09%
2022/12/16	10	38.16	6	38.20	38.05	4	4,502	0.09%
2022/12/15	0	0.00	8	38.59	38.70	-8	4,470	-0.18%
2022/12/14	13	38.63	8.3	38.58	38.70	4.7	4,441	0.11%
2022/12/13	1	38.95	7	39.28	38.30	-6	4,379	-0.14%
2022/12/12	33	39.33	28	39.16	39.50	5	4,315	0.12%
2022/12/09	7	39.47	15	39.19	38.75	-8	4,220	-0.19%
2022/12/08	11	39.73	4	39.18	39.15	7	4,114	0.17%
2022/12/07	8	39.99	5	40.34	38.50	3	3,854	0.08%
2022/12/06	29.4	40.64	42	41.25	40.75	-12.6	3,507	-0.36%
2022/12/05	143	40.57	179	40.76	41.15	-36	3,187	-1.13%	大買/大賣/
2022/12/02	49	39.08	72	39.64	39.75	-23	2,169	-1.06%
2022/12/01	0	0.00	15	36.05	36.15	-15	1,683	-0.89%
2022/11/30	0	0.00	1	35.55	35.65	-1	1,669	-0.06%
2022/11/29	6	34.87	17	35.14	35.65	-11	1,686	-0.65%
2022/11/28	2	34.25	1	34.00	34.40	1	1,634	0.06%
2022/11/25	0	0.00	5	34.40	33.65	-5	1,687	-0.30%
2022/11/23	0	0.00	2	33.95	33.95	-2	1,690	-0.12%
2022/11/18	2	34.48	1	34.75	34.05	1	1,730	0.06%
2022/11/17	1	34.50	7	34.50	34.50	-6	1,721	-0.35%
2022/11/16	13	33.88	6	34.27	33.90	7	1,701	0.41%
2022/11/15	0	0.00	19	34.23	34.30	-19	1,691	-1.12%
2022/11/14	0	0.00	22	34.01	34.20	-22	1,694	-1.30%
2022/11/11	16	33.19	14	33.38	33.05	2	1,672	0.12%
2022/11/09	2	33.40	29	33.35	33.30	-27	1,724	-1.57%
2022/11/08	0	0.00	32	32.86	32.75	-32	1,710	-1.87%
2022/11/07	0	0.00	3	32.65	32.60	-3	1,708	-0.18%
2022/11/03	7	32.21	1	32.10	32.25	6	1,731	0.35%
2022/11/02	4	32.14	0	0.00	32.10	4	1,732	0.23%
2022/10/31	1	32.00	2	31.93	31.85	-1	1,731	-0.06%
2022/10/28	2	31.68	3	31.55	31.50	-1	1,731	-0.06%
2022/10/26	2	32.25	1	32.20	32.15	1	1,720	0.06%
2022/10/25	15	32.81	8	33.30	32.65	7	1,701	0.41%
2022/10/24	12	32.40	9	32.72	32.15	3	1,617	0.19%
2022/10/21	6	31.20	1	31.35	31.35	5	1,585	0.32%
2022/10/20	12	31.16	0	0.00	31.40	12	1,588	0.76%
2022/10/19	13	32.76	1	33.00	32.25	12	1,571	0.76%
2022/10/18	12	33.31	10	33.10	33.10	2	1,563	0.13%
2022/10/17	3	33.13	6	33.63	33.95	-3	1,550	-0.19%
2022/10/14	2	33.50	16	33.36	33.50	-14	1,552	-0.90%
2022/10/13	14	32.41	2	32.65	31.60	12	1,544	0.78%
2022/10/12	2	33.15	0	0.00	33.10	2	1,523	0.13%
2022/10/11	5	33.24	0	0.00	33.25	5	1,533	0.33%
2022/10/07	10	34.25	16	34.39	34.40	-6	1,544	-0.39%
2022/10/06	2	34.08	17	34.14	34.25	-15	1,565	-0.96%
2022/10/05	9	33.78	1	33.60	33.65	8	1,581	0.51%
2022/10/04	2	32.93	2	32.80	32.95	0	1,629	0.00%
2022/10/03	9	32.26	0	0.00	32.10	9	1,628	0.55%
2022/09/30	8	31.21	8	32.26	32.80	0	1,648	0.00%
2022/09/29	6	32.05	4	31.29	32.15	2	1,648	0.12%
2022/09/28	4	30.69	1	30.30	30.20	3	1,632	0.18%
2022/09/27	1	31.50	3	31.80	32.00	-2	1,635	-0.12%
2022/09/26	8	32.29	0	0.00	31.60	8	1,652	0.48%
2022/09/23	4	33.63	1	33.60	33.60	3	1,689	0.18%
2022/09/22	1	34.05	2	33.95	34.05	-1	1,720	-0.06%
2022/09/21	3	33.90	0	0.00	33.90	3	1,735	0.17%
2022/09/20	2	33.95	0	0.00	33.95	2	1,753	0.11%
2022/09/19	6	33.78	0	0.00	33.75	6	1,810	0.33%
2022/09/16	1	34.50	3	34.67	34.50	-2	1,842	-0.11%
2022/09/15	15	34.91	10	34.55	34.55	5	1,873	0.27%
2022/09/14	0	0.00	2	34.65	34.85	-2	1,915	-0.10%
2022/09/12	5	35.05	13	34.80	35.05	-8	2,033	-0.39%
2022/09/08	9	33.97	0	34.00	34.15	9	2,079	0.43%
2022/09/07	6	33.78	4	33.63	33.65	2	2,297	0.09%
2022/09/06	6	34.41	3	35.17	34.45	3	2,343	0.13%
2022/09/05	13	35.42	4	35.35	35.20	9	2,363	0.38%
2022/09/02	2	36.20	13	35.83	36.25	-11	2,359	-0.47%
2022/09/01	5	35.61	1	35.00	34.90	4	2,349	0.17%
2022/08/31	0	0.00	1	34.40	34.60	-1	2,375	-0.04%
2022/08/30	1	34.45	2	34.25	34.45	-1	2,478	-0.04%
2022/08/29	3	35.05	1	35.15	35.15	2	2,510	0.08%
2022/08/26	1	36.15	1	36.20	36.15	0	2,531	0.00%
2022/08/25	0	0.00	5	35.79	35.75	-5	2,633	-0.19%
2022/08/24	1	35.40	0	0.00	35.35	1	2,829	0.04%
2022/08/23	3	35.57	2	35.68	35.60	1	3,047	0.03%
2022/08/22	4	35.48	1	35.45	35.45	3	3,241	0.09%
2022/08/19	2	36.00	0	0.00	35.90	2	3,442	0.06%
2022/08/18	2	35.70	3	35.85	36.15	-1	3,844	-0.03%
2022/08/17	6	36.34	2	36.35	36.30	4	4,194	0.10%
2022/08/15	3	36.03	10.1	35.95	36.00	-7.1	4,221	-0.17%
2022/08/12	0	0.00	2	35.73	35.80	-2	4,232	-0.05%
2022/08/11	2	35.45	31.1	35.45	35.45	-29.1	4,226	-0.69%
2022/08/10	2	34.98	7	34.91	35.10	-5	4,239	-0.12%
2022/08/08	0	0.00	1	34.50	34.65	-1	4,242	-0.02%
2022/08/05	0	0.00	21	34.61	34.75	-21	4,300	-0.49%
2022/08/02	1	34.70	0	0.00	34.35	1	4,336	0.02%
2022/07/29	0	0.00	3	35.35	35.30	-3	4,344	-0.07%
2022/07/28	2	34.85	0	0.00	34.85	2	4,361	0.05%
2022/07/27	8	34.91	5	34.94	35.30	3	4,429	0.07%
2022/07/26	4	34.84	8	35.04	34.65	-4	4,425	-0.09%
2022/07/25	10	35.11	33	34.93	35.35	-23	4,432	-0.52%
2022/07/22	2	35.15	14	35.09	34.90	-12	4,431	-0.27%
2022/07/21	11	34.68	2	34.90	35.00	9	4,467	0.20%
2022/07/20	0	0.00	3	34.62	34.45	-3	4,489	-0.07%
2022/07/19	19	33.98	0	0.00	34.10	19	4,510	0.42%
2022/07/18	11	34.01	1	33.75	34.05	10	4,521	0.22%
2022/07/15	12	33.63	1	33.70	33.80	11	4,532	0.24%
2022/07/14	3	32.80	7	32.99	33.45	-4	4,564	-0.09%
2022/07/13	0	0.00	4	32.65	32.55	-4	4,543	-0.09%
2022/07/12	9.1	31.14	0	0.00	30.80	9.1	4,515	0.20%
2022/07/08	8	33.97	4	34.38	34.00	4	4,545	0.09%
2022/07/07	17	33.73	4	33.45	33.75	13	4,545	0.29%
2022/07/06	6	33.53	3	34.50	33.05	3	4,568	0.07%
2022/07/05	10.1	34.05	0	33.70	34.30	10.1	4,623	0.22%
2022/07/04	4	34.83	2	34.40	33.75	2	4,639	0.04%
2022/07/01	8	35.18	0	0.00	34.65	8	4,744	0.17%
2022/06/30	5	38.15	6	37.04	37.20	-1	4,780	-0.02%
2022/06/29	10	38.09	17	38.16	38.10	-7	4,835	-0.14%
2022/06/28	2	38.03	1	38.10	38.20	1	5,380	0.02%
2022/06/27	7	38.64	1	38.35	38.70	6	5,913	0.10%
2022/06/24	1	37.80	6	37.84	37.80	-5	5,904	-0.08%
2022/06/23	1	36.95	7.1	37.15	36.95	-6.1	5,864	-0.10%
2022/06/22	4	37.18	0	0.00	36.95	4	5,842	0.07%
2022/06/21	1	38.15	21	37.68	38.15	-20	5,820	-0.34%
2022/06/20	12	37.26	14	37.36	36.60	-2	5,786	-0.03%
2022/06/17	6	38.06	2	38.13	38.45	4	5,710	0.07%
2022/06/16	55	39.56	60	39.71	38.40	-5	5,652	-0.09%
2022/06/15	12	39.33	10	39.00	39.00	2	5,442	0.04%
2022/06/14	5	38.49	2	38.85	39.35	3	5,403	0.06%
2022/06/13	5	38.55	6	38.53	38.70	-1	5,398	-0.02%
2022/06/10	23	39.54	7	39.46	39.15	16	5,382	0.30%
2022/06/09	9	39.49	9	39.47	39.60	0	5,343	0.00%
2022/06/08	42	39.22	1	39.35	39.10	41	5,262	0.78%
2022/06/07	4	38.59	4	38.73	38.80	0	5,177	0.00%
2022/06/06	1	38.70	32	38.60	38.60	-31	5,165	-0.60%
2022/06/02	23	39.50	10	39.38	39.00	13	5,185	0.25%
2022/06/01	82	39.61	8	39.51	39.30	74	5,207	1.42%
2022/05/31	32.3	39.32	18	39.18	38.85	14.3	5,024	0.28%
2022/05/30	38	38.63	33	38.60	38.65	5	4,828	0.10%
2022/05/27	17	38.38	21	38.42	38.70	-4	4,657	-0.09%
2022/05/26	34	38.09	23	38.10	38.00	11	4,506	0.24%
2022/05/25	10	37.32	27	37.25	37.95	-17	4,107	-0.41%
2022/05/24	2	35.55	19	35.35	35.55	-17	3,777	-0.45%
2022/05/23	33	36.14	25	35.80	35.50	8	3,754	0.21%
2022/05/20	5	35.20	12	35.04	35.05	-7	3,742	-0.19%
2022/05/19	4	34.34	0	0.00	34.60	4	3,738	0.11%
2022/05/18	2	35.00	3	35.12	35.00	-1	3,771	-0.03%
2022/05/17	12	34.27	0	0.00	34.35	12	3,804	0.32%
2022/05/16	1	34.55	1	34.70	34.00	0	3,808	0.00%
2022/05/13	5	34.46	6	34.65	34.35	-1	3,800	-0.03%
2022/05/12	3	34.05	0	0.00	33.60	3	3,751	0.08%
2022/05/11	2	34.23	0	0.00	33.90	2	3,729	0.05%
2022/05/10	1	33.05	5	33.93	34.50	-4	3,738	-0.11%
2022/05/09	3	34.03	7	33.93	33.95	-4	3,744	-0.11%
2022/05/06	2	34.73	4	34.65	34.85	-2	3,766	-0.05%
2022/05/05	11	35.43	12	35.51	35.25	-1	3,766	-0.03%
2022/05/04	17.1	35.14	4	35.73	35.00	13.1	3,750	0.35%
2022/05/03	3	33.28	0	0.00	33.65	3	3,689	0.08%
2022/04/29	3	33.73	4.4	33.76	33.30	-1.4	3,703	-0.04%
2022/04/27	4	33.19	15.1	33.19	33.25	-11.1	3,698	-0.30%
2022/04/26	8	35.36	1	34.98	35.05	7	3,657	0.19%
2022/04/25	2	35.83	4.2	35.71	35.65	-2.2	3,623	-0.06%
2022/04/22	3	36.97	0	0.00	36.95	3	3,589	0.08%
2022/04/21	5	37.54	5	37.77	37.30	0	3,602	0.00%
2022/04/20	7	37.54	4	37.64	37.40	3	3,588	0.08%
2022/04/19	5	36.94	0	0.00	36.80	5	3,573	0.14%
2022/04/18	1	36.90	10	37.15	36.75	-9	3,607	-0.25%
2022/04/15	6	37.24	0	0.00	37.10	6	3,618	0.17%
2022/04/14	14	37.46	6	37.74	37.85	8	3,676	0.22%
2022/04/13	3	36.80	1	36.80	37.20	2	3,654	0.05%
2022/04/12	5	36.50	0	0.00	36.30	5	3,976	0.13%
2022/04/11	3	37.50	10	37.48	36.85	-7	3,952	-0.18%
2022/04/08	5	38.30	26	38.33	38.25	-21	3,892	-0.54%
2022/04/07	15	38.66	8	39.42	38.20	7	3,865	0.18%
2022/04/06	9	38.92	5	38.93	39.00	4	3,750	0.11%
2022/04/01	9	39.54	1	39.55	39.70	8	3,722	0.21%
2022/03/31	104	40.50	73.2	40.55	40.15	30.8	3,671	0.84%	大買/
2022/03/30	43	39.93	60	39.65	40.50	-17	3,133	-0.54%
2022/03/29	2	37.70	3	37.57	37.70	-1	2,613	-0.04%
2022/03/28	1	36.95	1	37.20	37.20	0	2,671	0.00%
2022/03/25	2	37.30	0.1	37.60	37.30	1.9	2,698	0.07%
2022/03/24	1	37.75	2	37.55	37.60	-1	2,710	-0.04%
2022/03/22	5	37.24	0	0.00	37.30	5	2,816	0.18%
2022/03/18	3.1	36.72	0	0.00	37.35	3.1	2,982	0.10%
2022/03/17	0	0.00	6	36.42	36.65	-6	3,058	-0.20%
2022/03/16	4	35.75	4	35.33	35.60	0	3,061	0.00%
2022/03/15	3	36.35	6	36.22	36.10	-3	3,029	-0.10%
2022/03/14	0.1	37.20	12	37.30	37.05	-11.9	3,093	-0.38%
2022/03/11	1	37.05	0	0.00	37.05	1	3,105	0.03%
2022/03/10	3.1	37.48	1	37.60	37.30	2.1	3,121	0.07%
2022/03/09	3	37.15	0	0.00	37.05	3	3,113	0.10%
2022/03/08	11.2	37.34	8	36.93	36.75	3.2	3,135	0.10%
2022/03/07	24	38.61	8	37.67	37.25	16	3,097	0.52%
2022/03/04	1	37.90	0	0.00	38.25	1	2,993	0.03%
2022/03/03	3	38.35	0	0.00	38.45	3	3,032	0.10%
2022/03/01	6	38.18	4	38.33	38.55	2	3,147	0.06%
2022/02/25	0	0.00	5	36.92	37.20	-5	3,131	-0.16%
2022/02/24	0	0.00	3	37.05	36.80	-3	3,208	-0.09%
2022/02/23	0	0.00	1	38.30	38.05	-1	3,220	-0.03%
2022/02/22	3	38.47	0	0.00	37.95	3	3,336	0.09%
2022/02/21	0	0.00	1	38.50	38.65	-1	3,411	-0.03%
2022/02/18	2	38.45	30	38.31	38.50	-28	3,526	-0.79%
2022/02/17	6	38.38	7	38.34	38.35	-1	3,549	-0.03%
2022/02/16	0	0.00	12	37.90	37.75	-12	3,559	-0.34%
2022/02/14	11	37.58	1	37.50	37.45	10	3,699	0.27%
2022/02/10	1	38.10	1	38.60	38.10	0	3,856	0.00%
2022/02/09	0	0.00	6	38.23	38.40	-6	3,947	-0.15%
2022/02/08	3	37.92	1	38.15	38.15	2	4,042	0.05%
2022/02/07	0	37.00	0	0.00	37.20	0	4,132	0.00%
2022/01/26	1	36.90	8.1	36.60	36.55	-7.1	4,254	-0.17%
2022/01/25	1	37.20	6	37.14	36.85	-5	4,851	-0.10%
2022/01/24	0	36.70	0	0.00	37.25	0	5,058	0.00%
2022/01/21	0	0.00	1	37.45	37.10	-1	5,200	-0.02%
2022/01/20	2	37.30	2.2	37.46	37.20	-0.2	5,376	0.00%
2022/01/19	3	37.17	0	0.00	37.10	3	5,477	0.05%
2022/01/18	1	37.45	21	37.78	37.45	-20	5,633	-0.36%
2022/01/17	13	37.31	3	37.55	37.60	10	5,924	0.17%
2022/01/14	1	37.05	1.1	37.21	37.20	-0.1	6,094	0.00%
2022/01/13	3	37.53	16.1	37.63	37.60	-13.1	6,259	-0.21%
2022/01/12	3	37.60	7	37.46	37.35	-4	6,468	-0.06%
2022/01/11	4.8	37.83	6	37.89	37.70	-1.3	6,738	-0.02%
2022/01/07	14.1	38.52	4	38.68	38.25	10.1	8,094	0.12%
2022/01/06	7	39.38	8	39.58	39.15	-1	8,194	-0.01%
2022/01/05	79	40.30	38	40.11	39.80	41	8,476	0.48%
2022/01/04	2	39.15	3	39.13	39.05	-1	8,757	-0.01%
2022/01/03	0.1	39.20	6	39.17	39.15	-6	9,369	-0.06%
2021/12/30	4	39.18	3	39.27	39.40	1	9,568	0.01%
2021/12/29	1	39.20	0	0.00	39.15	1	9,840	0.01%
2021/12/28	4	39.26	2	40.08	39.25	2	10,064	0.02%
2021/12/27	2	39.63	3	39.60	39.70	-1	10,142	-0.01%
2021/12/24	4	39.49	25	39.48	39.45	-21	10,462	-0.20%
2021/12/23	3.5	39.64	7	39.67	39.45	-3.5	10,550	-0.03%
2021/12/22	4	39.83	2.1	39.57	39.75	1.9	10,615	0.02%
2021/12/21	3	39.13	11	39.00	39.25	-8	10,540	-0.08%
2021/12/20	3	38.78	0	0.00	38.60	3	10,565	0.03%
2021/12/17	1	39.10	3	39.20	39.00	-2	10,675	-0.02%
2021/12/16	16	39.88	4	40.04	39.50	12	10,696	0.11%
2021/12/15	6.1	38.97	8	38.83	39.15	-2	10,648	-0.02%
2021/12/14	3	39.22	5	39.50	38.60	-2	10,645	-0.02%
2021/12/13	1	39.05	17	39.61	39.60	-16	10,673	-0.15%
2021/12/10	1	38.80	5	38.99	38.95	-4	11,128	-0.04%
2021/12/09	4.1	38.85	2	38.80	38.75	2.1	11,123	0.02%
2021/12/08	3	39.18	8	39.47	38.95	-5	11,132	-0.05%
2021/12/07	2	38.48	0	0.00	38.55	2	11,065	0.02%
2021/12/06	1	38.55	7	38.20	38.55	-6	11,061	-0.05%
2021/12/03	0.2	38.30	0	38.05	38.00	0.2	11,086	0.00%
2021/12/02	6	38.12	4	38.39	37.85	2	11,114	0.02%
2021/12/01	2	38.18	2	38.30	38.55	0	11,134	0.00%
2021/11/30	4	38.50	0	38.80	38.55	4	11,173	0.04%
2021/11/29	5	37.49	1	38.25	38.15	4	11,193	0.04%
2021/11/26	8	37.94	0	38.00	37.80	8	11,171	0.07%
2021/11/25	1	38.81	8.1	39.05	38.80	-7.1	11,109	-0.06%
2021/11/24	2	39.10	17	39.16	39.25	-15	11,078	-0.14%
2021/11/23	8	39.50	4	39.09	39.15	4	11,090	0.04%
2021/11/22	4	40.15	3	40.10	40.10	1	11,177	0.01%
2021/11/19	19	40.43	9.1	40.50	40.25	9.9	11,227	0.09%
2021/11/18	27	40.49	27	40.85	40.20	0	11,365	0.00%
2021/11/17	4	40.59	6	40.04	40.70	-2	11,309	-0.02%
2021/11/16	4	39.91	7	40.09	39.75	-3	11,272	-0.03%
2021/11/15	5	39.97	20.2	40.01	39.80	-15.2	11,328	-0.13%
2021/11/12	3	39.93	0	0.00	39.65	3	11,367	0.03%
2021/11/11	15	40.33	14	39.90	39.85	1	11,401	0.01%
2021/11/10	2	40.35	17.1	40.00	40.35	-15.1	11,457	-0.13%
2021/11/09	9	39.90	6	40.27	39.80	3	11,493	0.03%
2021/11/08	12.1	39.87	184	39.89	39.95	-171.9	11,436	-1.50%	大賣/鉅額交易
2021/11/05	7	40.26	13.2	40.31	40.40	-6.2	11,479	-0.05%
2021/11/04	4	41.21	5	41.25	40.75	-1	11,515	-0.01%
2021/11/03	11.1	41.03	0.3	41.00	41.05	10.8	11,569	0.09%
2021/11/02	88	42.17	91.1	42.53	41.55	-3.1	11,862	-0.03%
2021/11/01	78	41.87	59.3	41.18	41.80	18.7	11,494	0.16%
2021/10/29	105.1	41.18	101	40.61	40.65	4.1	11,362	0.04%	大買/大賣/
2021/10/28	156	41.83	107.1	41.32	41.25	48.9	11,302	0.43%	大買/大賣/
2021/10/27	9	40.94	168	41.01	41.15	-159	11,251	-1.41%	大賣/鉅額交易
2021/10/26	44.1	41.35	32	41.40	40.85	12.1	11,383	0.11%
2021/10/25	308	41.61	85.1	41.59	41.70	222.9	11,788	1.89%	大買/鉅額交易
2021/10/22	18	40.33	30	40.44	40.50	-12	12,071	-0.10%
2021/10/21	18	40.41	48	40.67	39.85	-30	13,325	-0.23%
2021/10/20	77	40.66	67.1	40.09	40.55	9.9	14,344	0.07%
2021/10/19	21.1	40.31	21	40.72	40.45	0.1	14,252	0.00%
2021/10/18	62.4	42.02	65	41.01	40.75	-2.6	14,069	-0.02%
2021/10/15	93	42.63	110.3	42.86	43.50	-17.3	13,590	-0.13%	大賣/
2021/10/14	27	41.37	25	40.85	40.90	2	12,925	0.02%
2021/10/13	41	41.42	46	41.31	41.20	-5	12,834	-0.04%
2021/10/12	43	42.21	54.2	42.07	42.00	-11.2	12,618	-0.09%
2021/10/08	77	41.37	165.3	41.63	41.55	-88.3	12,205	-0.72%	大賣/
2021/10/07	16	39.87	38	39.94	40.20	-22	11,783	-0.19%
2021/10/06	27	39.32	20	39.36	39.00	7	12,216	0.06%
2021/10/05	19.2	37.85	11	38.15	38.95	8.2	12,274	0.07%
2021/10/04	1	37.60	15.3	37.51	37.55	-14.2	12,101	-0.12%
2021/10/01	41.1	38.20	16	39.78	37.35	25.1	12,085	0.21%
2021/09/30	1	38.40	17	38.82	39.15	-16	11,818	-0.14%
2021/09/29	25.4	38.66	9.1	38.83	38.30	16.3	11,806	0.14%
2021/09/28	2	38.40	1	38.70	38.45	1	11,966	0.01%
2021/09/27	1	38.85	5	38.97	38.80	-4	12,053	-0.03%
2021/09/24	23	38.44	71.1	38.28	38.80	-48.1	12,138	-0.40%
2021/09/23	6	37.49	5	37.92	37.55	1	12,138	0.01%
2021/09/22	8	37.33	1	37.60	37.70	7	12,222	0.06%
2021/09/17	18.5	38.47	12	38.63	38.50	6.5	12,303	0.05%
2021/09/16	64	38.29	25	38.46	38.15	39	12,526	0.31%
2021/09/15	110	39.47	50.1	39.21	38.75	59.9	12,618	0.47%	大買/
2021/09/14	1.1	37.20	0	0.00	37.00	1.1	12,344	0.01%
2021/09/13	2	37.15	0	0.00	37.15	2	12,604	0.02%
2021/09/10	7	37.61	12	37.55	37.65	-5	13,271	-0.04%
2021/09/09	3	37.40	7	37.43	37.40	-4	14,029	-0.03%
2021/09/08	15	37.28	7	37.30	36.95	8	14,364	0.06%
2021/09/07	2.1	37.43	5	37.40	37.50	-2.9	15,161	-0.02%
2021/09/06	8	38.39	4	38.55	37.80	4	15,178	0.03%
2021/09/03	11	38.85	2	38.95	38.95	9	15,196	0.06%
2021/09/02	4	39.39	9	39.37	38.75	-5	15,203	-0.03%
2021/09/01	4.2	39.54	6	39.60	39.80	-1.9	15,211	-0.01%
2021/08/31	0	0.00	16	39.69	39.35	-16	15,191	-0.11%
2021/08/30	14	39.34	15	39.52	39.20	-1	15,190	-0.01%
2021/08/27	20	39.76	37	39.76	39.70	-17	15,213	-0.11%
2021/08/26	64.1	40.78	12.1	40.51	40.10	52	15,247	0.34%
2021/08/25	27	39.79	18	40.08	39.95	9	15,198	0.06%
2021/08/24	10	39.55	37	39.51	40.00	-27	15,357	-0.18%
2021/08/23	3	38.73	12	38.42	38.65	-9	15,288	-0.06%
2021/08/20	17	37.42	63	37.36	37.20	-46	15,357	-0.30%
2021/08/19	17	37.47	6	37.50	37.60	11	15,369	0.07%
2021/08/18	35	37.39	14.1	36.96	37.90	20.9	15,514	0.13%
2021/08/17	56	37.83	11.1	38.44	36.85	44.9	15,995	0.28%
2021/08/16	7	38.42	16	38.58	38.80	-9	16,030	-0.06%
2021/08/13	10	39.73	6	40.41	39.10	4	16,043	0.02%
2021/08/12	2	39.85	16	40.18	40.00	-14	16,023	-0.09%
2021/08/11	15	40.28	6	40.37	39.95	9	16,093	0.06%
2021/08/10	17	40.79	1	41.05	41.05	16	16,137	0.10%
2021/08/09	12	41.61	24	41.17	41.00	-12	16,169	-0.07%
2021/08/06	77.1	43.15	43.1	43.36	42.60	34	16,205	0.21%
2021/08/05	67	42.81	25	42.64	42.55	42	16,046	0.26%
2021/08/04	9	42.02	36	42.10	41.75	-27	16,134	-0.17%
2021/08/03	2	41.93	22	42.29	41.75	-20	16,221	-0.12%
2021/08/02	8	42.14	9	42.13	42.05	-1	16,320	-0.01%
2021/07/30	17	42.03	11	42.63	41.80	6	16,486	0.04%
2021/07/29	18	43.11	25	42.78	43.20	-7	16,387	-0.04%
2021/07/28	47	41.91	32	42.37	43.20	15	16,075	0.09%
2021/07/27	146	44.08	193	42.68	41.95	-47	15,747	-0.30%	大買/大賣/
2021/07/26	63	43.12	80	43.83	44.90	-17	14,543	-0.12%
2021/07/23	17	40.35	30	40.72	40.85	-13	13,487	-0.10%
2021/07/22	82	40.49	26	40.10	40.10	56	13,497	0.41%
2021/07/21	12	38.91	1	40.00	38.80	11	13,593	0.08%
2021/07/20	13	40.13	5	39.90	39.70	8	13,635	0.06%
2021/07/19	13	41.03	4	41.11	41.10	9	13,724	0.07%
2021/07/16	3.1	41.24	15	41.33	41.15	-12	13,980	-0.09%
2021/07/15	16.1	41.52	12.5	41.66	41.30	3.5	14,030	0.03%
2021/07/14	16.3	41.03	14	40.70	41.00	2.3	13,998	0.02%
2021/07/13	108	42.25	153	42.48	42.40	-45	13,944	-0.32%	大買/大賣/
2021/07/12	30	40.95	38	41.19	41.55	-8	13,471	-0.06%
2021/07/09	4	39.80	40	39.64	39.75	-36	13,296	-0.27%
2021/07/08	22	40.94	11	40.65	40.15	11	13,664	0.08%
2021/07/07	5	40.27	17	40.14	39.90	-12	13,814	-0.09%
2021/07/06	2	40.35	17	40.35	40.35	-15	13,998	-0.11%
2021/07/05	8	40.63	14	40.77	40.85	-6	14,179	-0.04%
2021/07/02	5	38.97	41	39.06	39.00	-36	14,258	-0.25%
2021/07/01	21	39.10	7	39.56	38.90	14	14,717	0.10%
2021/06/30	11	39.99	5	40.33	39.80	6	14,947	0.04%
2021/06/29	8	40.16	0	0.00	40.00	8	15,146	0.05%
2021/06/28	9	40.69	3.1	40.72	40.65	5.9	15,411	0.04%
2021/06/25	24	41.67	15	42.16	41.10	9	15,733	0.06%
2021/06/24	30	41.57	6	41.40	41.60	24	15,794	0.15%
2021/06/23	10	41.12	15	41.09	41.50	-5	16,210	-0.03%
2021/06/22	34	40.42	96	40.54	39.75	-62	16,930	-0.37%
2021/06/21	189	42.33	49	41.74	40.60	140	17,444	0.80%	大買/鉅額交易
2021/06/18	24	41.95	54	41.85	42.40	-30	19,682	-0.15%
2021/06/17	18	40.44	12	40.58	40.45	6	19,822	0.03%
2021/06/16	48.1	41.02	35	41.20	41.70	13.1	19,944	0.07%
2021/06/15	2	39.03	28	39.09	39.50	-26	19,956	-0.13%
2021/06/11	18	39.39	2	39.20	39.10	16	21,784	0.07%
2021/06/10	3	38.72	13	38.88	38.70	-10	22,092	-0.05%
2021/06/09	3	38.40	7	38.94	38.40	-4	22,387	-0.02%
2021/06/08	1	38.80	2	38.80	38.50	-1	22,754	0.00%
2021/06/07	3	38.17	46	38.62	38.25	-43	23,070	-0.19%
2021/06/04	1	38.80	13	39.00	38.80	-12	23,415	-0.05%
2021/06/03	7	39.26	5	39.25	39.50	2	24,113	0.01%
2021/06/02	9	39.17	13	39.20	39.00	-4	24,974	-0.02%
2021/06/01	18	40.38	9	40.77	40.05	9	26,558	0.03%
2021/05/31	13	40.45	3	39.90	39.55	10	30,283	0.03%
2021/05/28	3	39.30	7	39.02	39.15	-4	31,522	-0.01%
2021/05/27	1	37.70	12	38.11	38.35	-11	32,185	-0.03%
2021/05/26	18	39.32	27	39.01	38.70	-9	32,744	-0.03%
2021/05/25	58	40.06	39	39.63	40.35	19	34,165	0.06%
2021/05/24	17	38.22	12	37.74	38.40	5	34,125	0.01%
2021/05/21	11	37.37	6.3	37.26	37.50	4.7	34,523	0.01%
2021/05/20	2	36.65	0	0.00	35.65	2	35,758	0.01%
2021/05/19	1	36.30	3	36.50	36.65	-2	36,047	-0.01%
2021/05/18	12	33.93	17	34.66	36.15	-5	36,400	-0.01%
2021/05/17	19	34.17	1	34.25	32.90	18	36,974	0.05%
2021/05/14	36	37.88	32	36.02	36.55	4	37,276	0.01%
2021/05/13	53	36.35	69	35.96	36.95	-16	37,901	-0.04%
2021/05/12	6	34.50	15	34.39	35.00	-9	38,391	-0.02%
2021/05/11	13	37.62	9	37.84	37.00	4	39,259	0.01%
2021/05/10	10	39.44	8	40.03	39.20	2	40,198	0.00%
2021/05/07	13	40.93	18	40.86	41.60	-5	42,294	-0.01%
2021/05/06	0	0.00	5.3	38.47	38.80	-5.3	45,632	-0.01%
2021/05/05	13	38.68	3	38.97	37.90	10	47,684	0.02%
2021/05/04	16	37.43	14	36.21	37.15	2	48,091	0.00%
2021/05/03	10	39.23	46	39.05	38.75	-36	48,530	-0.07%
2021/04/29	7	40.69	0	0.00	40.65	7	49,690	0.01%
2021/04/28	4	41.34	5	41.21	41.20	-1	51,336	0.00%
2021/04/27	7	42.59	9	42.31	41.90	-2	53,109	0.00%
2021/04/26	34	41.48	1	41.60	41.75	33	56,725	0.06%
2021/04/23	17	41.36	14	40.87	41.45	3	59,415	0.00%
2021/04/22	37	43.00	5.1	42.21	41.30	32	62,156	0.05%
2021/04/21	9	43.57	42	43.56	43.35	-33	63,268	-0.05%
2021/04/20	4	43.90	11	44.29	44.10	-7	63,665	-0.01%
2021/04/19	15	43.67	20	43.45	43.45	-5	64,663	-0.01%
2021/04/16	25	44.26	71	44.11	44.35	-46	65,757	-0.07%
2021/04/15	25	42.76	8	43.44	43.90	17	66,367	0.03%
2021/04/14	83	43.26	105	42.54	42.80	-22	67,922	-0.03%	大賣/
2021/04/13	130.3	45.34	27	44.98	44.25	103.3	70,240	0.15%	大買/鉅額交易
2021/04/12	27	45.57	31	45.51	44.85	-4	70,200	-0.01%
2021/04/09	20	45.84	24	46.27	45.50	-4	70,160	-0.01%
2021/04/08	47	46.25	17.9	46.36	46.40	29.1	70,234	0.04%
2021/04/07	101	46.73	73.3	46.62	46.05	27.7	70,069	0.04%	大買/
2021/04/06	26	44.80	47	45.39	45.45	-21	69,964	-0.03%
2021/04/01	34.3	44.37	45	44.31	44.05	-10.7	70,394	-0.02%
2021/03/31	60.3	44.98	39	44.99	44.65	21.3	70,512	0.03%
2021/03/30	20	45.80	36.1	45.66	45.50	-16.1	70,251	-0.02%
2021/03/29	16	45.36	30	45.52	45.50	-14	70,000	-0.02%
2021/03/26	25	45.65	24	45.42	45.00	1	70,007	0.00%
2021/03/25	112	47.29	49.1	46.54	46.20	62.9	69,482	0.09%	大買/
2021/03/24	53	46.70	94.2	46.09	46.20	-41.2	68,668	-0.06%
2021/03/23	173	47.79	327.5	47.90	46.70	-154.5	68,720	-0.22%	大買/大賣/鉅額交易
2021/03/22	152	45.72	50	45.57	45.75	102	65,910	0.15%	大買/鉅額交易
2021/03/19	40	44.28	169	43.93	44.20	-129	65,153	-0.20%	大賣/鉅額交易
2021/03/18	419	44.97	222	44.62	44.00	197	64,809	0.30%	大買/大賣/鉅額交易
2021/03/17	123	44.34	158	44.52	43.85	-35	64,008	-0.05%	大買/大賣/
2021/03/16	45	43.07	24	42.58	42.30	21	62,231	0.03%
2021/03/15	20	42.22	5	41.76	42.40	15	61,940	0.02%
2021/03/12	43	41.93	121	41.91	42.00	-78	61,716	-0.13%	大賣/
2021/03/11	13	41.61	106	41.50	41.55	-93	61,732	-0.15%	大賣/
2021/03/10	8	41.28	55	41.05	41.00	-47	61,476	-0.08%
2021/03/09	58	41.11	33	40.99	40.80	25	61,182	0.04%
2021/03/08	56	43.14	270	42.56	41.70	-214	60,491	-0.35%	大賣/鉅額交易
2021/03/05	130	43.66	76	43.41	43.60	54	59,605	0.09%	大買/
2021/03/04	486	46.36	241.1	46.12	43.10	244.9	57,979	0.42%	大買/大賣/鉅額交易
2021/03/03	201	44.41	94	43.27	45.65	107	54,040	0.20%	大買/鉅額交易
2021/03/02	50	43.48	68	43.12	42.00	-18	52,674	-0.03%
2021/02/26	21	42.40	26	42.77	42.65	-5	51,966	-0.01%
2021/02/25	157.1	43.02	125	43.44	42.30	32.1	51,485	0.06%	大買/大賣/
2021/02/24	49	42.12	36	41.94	41.05	13	49,992	0.03%
2021/02/23	30	42.25	26	42.30	41.80	4	49,726	0.01%
2021/02/22	135	42.60	123	42.21	42.85	12	50,376	0.02%	大買/大賣/
2021/02/19	26	40.05	29	39.89	40.00	-3	49,489	-0.01%
2021/02/18	34	40.34	66.2	39.78	40.30	-32.2	49,145	-0.07%
2021/02/17	62	39.73	187	39.43	39.75	-125	48,701	-0.26%	大賣/鉅額交易
2021/02/05	33	40.40	31	40.58	40.35	2	48,009	0.00%
2021/02/04	51	41.05	61	41.05	41.05	-10	47,549	-0.02%
2021/02/03	54	41.48	113	41.81	40.95	-59	46,729	-0.13%	大賣/
2021/02/02	90.5	42.18	94	42.07	42.45	-3.5	45,993	-0.01%
2021/02/01	70	41.17	35	41.32	41.10	35	44,803	0.08%
2021/01/29	146	43.49	203	43.24	41.35	-57	43,684	-0.13%	大買/大賣/
2021/01/28	424.4	45.22	241	44.91	43.50	183.4	41,385	0.44%	大買/大賣/鉅額交易
2021/01/27	167	42.20	286	42.18	43.60	-119	37,744	-0.32%	大買/大賣/鉅額交易
2021/01/26	82.1	40.37	127	40.29	39.65	-44.9	35,543	-0.13%	大賣/
2021/01/25	177	40.62	138	40.71	40.80	39	34,875	0.11%	大買/大賣/
2021/01/22	406	41.79	182	41.27	41.95	224	34,193	0.66%	大買/大賣/鉅額交易
2021/01/21	235	41.64	187	41.39	40.95	48	32,814	0.15%	大買/大賣/
2021/01/20	158	41.54	170.5	41.77	39.70	-12.5	31,014	-0.04%	大買/大賣/
2021/01/19	240	44.33	345	44.05	42.75	-105	29,102	-0.36%	大買/大賣/鉅額交易
2021/01/18	182	42.18	313.8	41.86	44.00	-131.8	25,275	-0.52%	大買/大賣/鉅額交易
2021/01/15	298	39.12	229.5	39.30	40.00	68.5	22,430	0.31%	大買/大賣/
2021/01/14	272	34.76	179	35.52	36.40	93	19,474	0.48%	大買/大賣/
2021/01/13	42	33.41	74	33.38	33.10	-32	18,165	-0.18%
2021/01/12	122.5	34.12	98	33.98	33.15	24.5	17,832	0.14%	大買/
2021/01/11	111	34.91	38	34.73	35.50	73	16,670	0.44%	大買/
2021/01/08	58	32.59	159	32.85	32.30	-101	15,417	-0.66%	大賣/鉅額交易
2021/01/07	263	34.47	218	33.99	33.85	45	14,632	0.31%	大買/大賣/
2021/01/06	192	33.78	330	33.55	34.10	-138	12,920	-1.07%	大買/大賣/鉅額交易
2021/01/05	10	31.00	5.5	31.00	31.00	4.5	10,164	0.04%
2021/01/04	0	0.00	15	28.15	28.20	-15	9,926	-0.15%
2020/12/31	78	25.82	30	25.68	25.65	48	9,685	0.50%
2020/12/30	14	25.02	47	25.24	24.85	-33	9,325	-0.35%
2020/12/29	118	25.60	168	25.46	25.40	-50	9,154	-0.55%	大買/大賣/
2020/12/28	175	25.29	43	25.49	26.25	132	8,685	1.52%	大買/鉅額交易
2020/12/25	34	23.76	32	23.51	24.20	2	7,880	0.03%
2020/12/24	26	23.14	21	22.85	22.90	5	7,431	0.07%
2020/12/23	11	22.78	8	23.00	23.05	3	7,301	0.04%
2020/12/22	51	22.90	31	22.78	22.25	20	7,113	0.28%
2020/12/21	21	22.47	6.1	22.13	22.50	14.9	6,785	0.22%
2020/12/18	15	22.52	71	22.31	22.55	-56	6,676	-0.84%
2020/12/17	47	23.10	202	22.97	22.90	-155	6,512	-2.38%	大賣/鉅額交易
2020/12/16	15	21.94	5	21.88	21.85	10	5,673	0.18%
2020/12/15	44	21.87	19	21.71	21.45	25	5,556	0.45%
2020/12/14	19	21.55	8	21.29	21.60	11	5,399	0.20%
2020/12/11	11	21.04	6	20.83	20.80	5	5,284	0.09%
2020/12/10	7	21.44	2	21.60	21.10	5	5,229	0.10%
2020/12/09	7	21.41	31	21.54	21.40	-24	5,128	-0.47%
2020/12/08	52	22.06	15	21.77	21.80	37	5,044	0.73%
2020/12/07	96	21.61	19	22.02	22.40	77	4,932	1.56%
2020/12/04	51	20.95	19	20.89	21.05	32	4,508	0.71%
2020/12/03	28	21.03	13	21.08	20.75	15	4,444	0.34%
2020/12/02	30	21.13	7	21.11	21.05	23	4,370	0.53%
2020/12/01	20	21.01	2	21.00	21.00	18	4,341	0.41%
2020/11/30	61	21.08	11	21.15	21.20	50	4,431	1.13%
2020/11/27	20	20.70	2	20.70	20.80	18	4,402	0.41%
2020/11/26	27	20.76	10	20.70	20.85	17	4,404	0.39%
2020/11/25	41	20.90	20	20.66	20.60	21	4,428	0.47%
2020/11/24	16	21.26	20	20.93	20.90	-4	4,512	-0.09%
2020/11/23	26	21.63	9	21.64	21.70	17	4,370	0.39%
2020/11/20	12	21.25	43	21.35	21.60	-31	4,213	-0.74%
2020/11/19	315	21.14	235	21.41	21.40	80	3,982	2.01%	大買/大賣/
2020/11/18	31	18.91	37	19.11	20.05	-6	2,799	-0.21%
2020/11/16	0	0.00	1	18.15	18.10	-1	2,345	-0.04%
2020/11/13	3	18.15	3	18.15	18.15	0	2,365	0.00%
2020/11/12	20	18.05	0	0.00	18.00	20	2,333	0.86%
2020/11/11	0	0.00	2	17.90	17.90	-2	2,397	-0.08%
2020/11/09	1	17.65	0	0.00	17.60	1	2,428	0.04%
2020/11/04	1	17.40	0	0.00	17.40	1	2,458	0.04%
2020/10/27	0	0.00	2	17.75	17.75	-2	2,524	-0.08%
2020/10/22	0	0.00	3	17.92	17.65	-3	2,546	-0.12%
2020/10/21	3.3	18.16	6	18.12	18.05	-2.8	2,542	-0.11%
2020/10/20	5	18.10	6	17.85	18.15	-1	2,420	-0.04%
2020/10/19	2	17.50	0	0.00	17.40	2	2,174	0.09%
2020/10/14	6	17.30	0	0.00	17.30	6	2,179	0.28%
2020/10/07	0	0.00	2	17.50	17.50	-2	2,233	-0.09%
2020/09/22	7	17.84	0	0.00	17.80	7	2,590	0.27%
2020/09/16	1	18.10	0	0.00	18.00	1	2,665	0.04%
2020/09/08	2	18.15	0	0.00	18.20	2	2,643	0.08%
2020/09/03	7	18.60	0	0.00	18.30	7	2,625	0.27%
2020/09/02	1	17.95	1	18.45	18.50	0	2,484	0.00%
2020/09/01	2	17.90	0	0.00	17.90	2	2,438	0.08%
2020/08/31	1	17.75	0	0.00	17.70	1	2,404	0.04%
2020/08/28	5	18.85	0	0.00	18.85	5	2,332	0.21%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/26	0	0.00	2	18.80	18.80	-2	2,127	-0.09%
2020/08/24	0.3	18.20	0	0.00	18.35	0.3	2,061	0.01%
2020/08/21	2	18.15	0	0.00	18.20	2	2,065	0.10%
2020/08/20	0	0.00	10	18.40	17.95	-10	2,062	-0.48%
2020/08/19	0	0.00	1	19.00	18.50	-1	2,003	-0.05%
2020/08/14	0	0.00	1	18.65	18.60	-1	1,831	-0.05%
2020/08/12	0.3	18.10	0	0.00	18.20	0.3	1,779	0.01%
2020/08/10	0	0.00	2	18.30	18.30	-2	1,768	-0.11%
2020/08/05	0	0.00	10	18.10	18.25	-10	1,784	-0.56%
2020/08/04	1.3	17.88	0	0.00	17.95	1.3	1,752	0.07%
2020/07/31	0	0.00	40	17.98	17.90	-40	1,818	-2.20%
2020/07/29	52	17.89	0	0.00	17.75	52	1,822	2.85%
2020/07/28	0	0.00	1	17.85	17.85	-1	1,831	-0.05%
2020/07/22	0	0.00	2	18.40	18.45	-2	1,887	-0.11%
2020/07/17	10	18.25	50	18.20	18.20	-40	1,888	-2.12%
2020/07/16	12	18.30	10	18.35	18.35	2	1,898	0.11%
2020/07/15	0	0.00	2	18.45	18.35	-2	1,888	-0.11%
2020/07/14	21	18.30	0	0.00	18.35	21	1,917	1.10%
2020/07/13	10	18.30	0	0.00	18.40	10	1,959	0.51%
2020/07/10	2	18.73	10	18.40	18.35	-8	1,985	-0.40%
2020/07/09	10	18.95	1	19.05	18.85	9	1,959	0.46%
2020/07/08	10.3	19.00	10	18.70	19.05	0.3	1,986	0.02%
2020/07/07	0	0.00	2	18.78	18.75	-2	1,971	-0.10%
2020/07/03	2	18.95	20	18.95	18.85	-18	1,958	-0.92%
2020/07/02	20	18.70	0	0.00	18.70	20	1,956	1.02%
2020/07/01	3	18.58	27	18.80	18.65	-24	1,963	-1.22%
2020/06/30	10	18.30	0	0.00	18.15	10	1,954	0.51%
2020/06/29	15	18.20	0	0.00	18.00	15	2,034	0.74%
2020/06/22	5	18.12	0	0.00	18.05	5	2,001	0.25%
2020/06/11	0	0.00	5	18.60	18.10	-5	2,204	-0.23%
2020/06/03	0.2	18.30	1	18.45	18.40	-0.8	2,310	-0.03%
2020/05/28	0	0.00	2	18.35	18.05	-2	2,305	-0.09%
2020/05/21	2	18.20	0	0.00	18.25	2	2,357	0.08%
2020/05/18	0	0.00	10	18.00	17.90	-10	2,423	-0.41%
2020/05/15	1	18.05	0	0.00	18.10	1	2,428	0.04%
2020/05/14	0	0.00	1	18.85	18.35	-1	2,419	-0.04%
2020/05/13	0	0.00	120	18.78	18.85	-120	2,408	-4.98%	大賣/鉅額交易
2020/05/12	1	19.00	0	0.00	19.00	1	2,434	0.04%
2020/05/11	10	19.30	5	19.15	19.30	5	2,436	0.21%
2020/05/08	25	19.27	15	19.25	19.20	10	2,408	0.42%
2020/04/30	11	19.08	0	0.00	19.05	11	2,378	0.46%
2020/04/29	0	0.00	1.2	18.79	18.80	-1.2	2,377	-0.05%
2020/04/28	0	0.00	32	18.81	18.85	-32	2,375	-1.35%
2020/04/27	0	0.00	3	18.30	18.50	-3	2,392	-0.13%
2020/04/23	0	0.00	5	18.20	18.25	-5	2,379	-0.21%
2020/04/17	30	18.78	15	18.50	18.35	15	2,343	0.64%
2020/04/16	30	18.38	30	18.60	18.50	0	2,307	0.00%
2020/04/13	20	18.00	0	0.00	17.85	20	2,220	0.90%
2020/04/10	0	0.00	10	17.75	18.35	-10	2,203	-0.45%
2020/04/09	3	17.90	1	17.85	17.85	2	2,208	0.09%
2020/04/01	12	16.81	0	0.00	16.70	12	2,051	0.59%
2020/03/30	4	16.23	0	0.00	16.20	4	1,892	0.21%
2020/03/25	0	0.00	1	16.20	16.35	-1	1,883	-0.05%
2020/03/24	0	0.00	1	15.75	15.70	-1	1,847	-0.05%
2020/03/23	1	15.10	0	0.00	15.25	1	1,840	0.05%
2020/03/20	1	15.55	1	16.15	15.85	0	1,851	0.00%
2020/03/19	10	15.50	2	15.00	15.05	8	1,841	0.43%
2020/03/18	0	0.00	3	15.90	15.95	-3	1,789	-0.17%
2020/03/17	1	15.85	1	15.85	15.80	0	1,793	0.00%
2020/03/16	10	16.55	1	16.30	16.30	9	1,767	0.51%
2020/03/13	3	16.02	1	16.65	16.55	2	1,757	0.11%
2020/03/12	1	18.10	0	0.00	17.70	1	1,716	0.06%
2020/03/09	1	19.20	4	19.20	19.10	-3	1,696	-0.18%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/05	0	0.00	2	20.20	20.10	-2	1,708	-0.12%
2020/03/03	2	20.25	0	0.00	20.10	2	1,806	0.11%
2020/03/02	0	0.00	1	19.55	19.60	-1	1,843	-0.05%
2020/02/27	20	19.80	0	0.00	19.60	20	1,892	1.06%
2020/02/24	1	20.15	8	20.35	20.20	-7	2,000	-0.35%
2020/02/21	1	20.75	0	0.00	20.65	1	2,011	0.05%
2020/02/19	0	0.00	2	20.95	20.90	-2	2,223	-0.09%
2020/02/18	0	0.00	25	20.42	20.60	-25	2,240	-1.12%
2020/02/17	3	20.50	0	0.00	20.40	3	2,286	0.13%
2020/02/14	1	20.60	0	0.00	20.65	1	2,359	0.04%
2020/02/13	8	20.93	2	20.70	20.70	6	2,481	0.24%
2020/02/10	0	0.00	4	19.81	20.05	-4	2,583	-0.15%
2020/02/07	0	0.00	2	20.35	20.25	-2	2,601	-0.08%
2020/02/06	5	20.83	4	20.78	20.70	1	2,652	0.04%
2020/02/05	1	20.00	0	0.00	20.05	1	2,696	0.04%
2020/01/31	20	20.60	10.2	20.35	20.30	9.8	2,746	0.36%
2020/01/30	3	20.85	0	0.00	20.70	3	2,738	0.11%
2020/01/20	10	22.90	0	0.00	22.95	10	2,704	0.37%
2020/01/17	0.5	22.85	0	0.00	22.95	0.5	2,749	0.02%
2020/01/13	0	0.00	2	22.50	22.70	-2	2,896	-0.07%
2020/01/09	0	0.00	2	22.60	22.55	-2	2,934	-0.07%
2020/01/08	3	22.22	0	0.00	22.15	3	2,936	0.10%
2020/01/03	1	23.00	0	0.00	23.10	1	2,929	0.03%
2019/12/31	0	0.00	5	23.35	23.30	-5	2,925	-0.17%
2019/12/26	2	23.45	0	0.00	23.40	2	3,003	0.07%
2019/12/25	0	0.00	1	23.65	23.50	-1	3,025	-0.03%
2019/12/24	1	23.15	1	23.25	23.25	0	3,091	0.00%
2019/12/23	1	23.40	0	0.00	23.35	1	3,175	0.03%
2019/12/20	1	23.70	0	0.00	23.65	1	3,177	0.03%
2019/12/18	0	0.00	1	23.50	23.65	-1	3,237	-0.03%
2019/12/17	2	23.60	0	0.00	23.60	2	3,264	0.06%
2019/12/13	106	23.96	11	23.56	23.55	95	3,565	2.66%	大買/
2019/12/12	5	24.00	2	24.20	24.00	3	3,589	0.08%
2019/12/11	1	24.15	1	24.20	24.20	0	3,572	0.00%
2019/12/09	0	0.00	2	24.50	24.70	-2	3,600	-0.06%
2019/12/05	1	24.95	0	0.00	24.85	1	3,649	0.03%
2019/12/04	0	0.00	28	24.73	24.70	-28	3,812	-0.73%
2019/12/03	8	24.33	26	24.80	24.80	-18	3,854	-0.47%
2019/11/29	0	0.00	35	25.04	24.50	-35	3,908	-0.90%
2019/11/28	0	0.00	6	24.93	25.00	-6	3,891	-0.15%
2019/11/27	1.7	24.93	0.2	24.90	24.95	1.5	3,928	0.04%
2019/11/26	0	0.00	2	24.70	25.00	-2	3,940	-0.05%
2019/11/25	0	0.00	1	25.30	24.65	-1	3,928	-0.03%
2019/11/21	5	24.55	45	24.55	24.70	-40	3,878	-1.03%
2019/11/19	58	24.59	77	24.55	24.65	-19	3,856	-0.49%
2019/11/18	0	0.00	3	24.38	24.60	-3	3,807	-0.08%
2019/11/15	0	0.00	63	23.50	23.65	-63	3,654	-1.72%
2019/11/14	51	23.21	1	23.45	23.15	50	3,580	1.40%
2019/11/13	12	23.16	0	0.00	23.20	12	3,537	0.34%
2019/11/12	1	22.50	1	23.10	23.30	0	3,463	0.00%
2019/11/11	0	0.00	7	22.25	22.30	-7	3,350	-0.21%
2019/11/08	3	23.75	0	0.00	23.75	3	3,263	0.09%
2019/11/07	0	0.00	4	23.84	23.85	-4	3,261	-0.12%
2019/11/05	1	24.40	0	0.00	24.20	1	3,210	0.03%
2019/11/04	70	24.25	1	24.50	24.25	69	3,182	2.17%
2019/10/28	0	0.00	0.1	23.55	23.55	-0.1	3,167	0.00%
2019/10/23	1	23.95	8	23.98	23.85	-7	3,286	-0.21%
2019/10/22	5	23.75	2	23.83	23.85	3	3,234	0.09%
2019/10/21	0	0.00	2.3	23.45	23.50	-2.3	3,242	-0.07%
2019/10/18	3	23.43	0	0.00	23.50	3	3,246	0.09%
2019/10/16	0	0.00	2	23.15	23.10	-2	3,200	-0.06%
2019/10/15	0	0.00	5	23.40	23.25	-5	3,203	-0.16%
2019/10/09	0	0.00	12	23.16	23.00	-12	3,206	-0.37%
2019/10/08	0	0.00	1	23.20	23.25	-1	3,177	-0.03%
2019/10/04	3	23.23	0	0.00	23.20	3	3,181	0.09%
2019/10/03	2	23.45	1	23.50	23.60	1	3,211	0.03%
2019/09/27	1	23.55	0	0.00	23.45	1	3,165	0.03%
2019/09/25	0	0.00	10	23.80	23.80	-10	3,035	-0.33%
2019/09/24	2	24.20	1	24.50	24.20	1	3,020	0.03%
2019/09/23	0	0.00	1	24.00	24.10	-1	2,963	-0.03%
2019/09/20	0	0.00	1	24.25	24.15	-1	2,947	-0.03%
2019/09/19	1	24.80	0	0.00	24.35	1	2,908	0.03%
2019/09/18	4	24.60	14	24.60	24.80	-10	2,715	-0.37%
2019/09/17	1	23.90	0	0.00	24.10	1	2,564	0.04%
2019/09/12	1	24.60	4	24.50	24.90	-3	2,541	-0.12%
2019/09/10	0	0.00	9	24.21	24.10	-9	2,510	-0.36%
2019/09/09	27	25.19	1	24.95	24.75	26	2,464	1.05%
2019/09/06	12	25.35	1	25.30	25.20	11	2,437	0.45%
2019/09/04	1	24.20	0	0.00	24.35	1	2,214	0.05%
2019/09/03	10	24.20	2	24.05	24.25	8	2,236	0.36%
2019/09/02	2	23.75	0	0.00	23.75	2	2,194	0.09%
2019/08/30	4	23.95	8	24.09	23.90	-4	2,181	-0.18%
2019/08/29	5	23.20	6	23.25	23.55	-1	2,085	-0.05%
2019/08/28	3	24.05	1	24.15	24.15	2	2,013	0.10%
2019/08/27	5	24.15	0	0.00	24.00	5	1,985	0.25%
2019/08/26	1	24.15	0	0.00	24.10	1	1,972	0.05%
2019/08/23	0	0.00	5	24.65	24.65	-5	1,958	-0.26%
2019/08/22	0	0.00	6	24.40	24.50	-6	1,915	-0.31%
2019/08/20	1	24.00	0	0.00	23.80	1	1,910	0.05%
2019/08/16	6	23.53	2	23.40	23.40	4	1,987	0.20%
2019/08/14	66	23.32	0	0.00	23.15	66	2,035	3.24%
2019/08/12	2	23.10	0	0.00	23.10	2	2,076	0.10%
2019/08/08	2	22.75	0	0.00	22.95	2	2,116	0.09%
2019/08/07	0	0.00	5	22.50	22.50	-5	2,163	-0.23%
2019/08/06	5	22.65	0	0.00	22.65	5	2,228	0.22%
2019/08/05	0	0.00	2	23.30	23.00	-2	2,266	-0.09%
2019/08/02	51	24.28	0	0.00	24.10	51	2,287	2.23%
2019/08/01	43	24.75	0	0.00	24.90	43	2,378	1.81%
2019/07/31	5	25.40	0	0.00	25.30	5	2,419	0.21%
2019/07/30	10	24.93	2	24.50	24.65	8	2,392	0.33%
2019/07/29	42	24.99	17	25.02	25.00	25	2,452	1.02%
2019/07/26	43	25.38	5	25.37	25.30	38	2,471	1.54%
2019/07/25	1	25.00	12	25.22	25.60	-11	2,490	-0.44%
2019/07/24	10	24.45	3	24.55	24.50	7	2,526	0.28%
2019/07/23	4	24.73	3	24.83	24.60	1	2,576	0.04%
2019/07/22	0	0.00	4	24.20	24.20	-4	2,542	-0.16%
2019/07/19	0	0.00	10	24.15	24.05	-10	2,573	-0.39%
2019/07/17	0	0.00	1	24.40	24.30	-1	2,726	-0.04%
2019/07/16	0	0.00	3	24.18	24.25	-3	2,791	-0.11%
2019/07/10	2	23.75	0	0.00	23.80	2	3,844	0.05%
2019/07/09	1	23.70	0	0.00	23.70	1	3,983	0.03%
2019/07/08	0	0.00	7	24.59	24.80	-7	4,000	-0.17%
2019/07/05	2	24.23	6	24.24	24.20	-4	4,111	-0.10%
2019/07/02	0	0.00	2	24.50	24.60	-2	4,431	-0.05%
2019/07/01	0	0.00	1	24.10	24.10	-1	4,724	-0.02%
2019/06/26	1	23.65	0	0.00	23.95	1	5,852	0.02%
2019/06/25	2	23.73	0	0.00	23.65	2	5,937	0.03%
2019/06/24	0	0.00	3	24.10	24.10	-3	6,045	-0.05%
2019/06/21	1	24.15	1	24.60	24.00	0	6,187	0.00%
2019/06/19	3	24.15	2	24.15	24.30	1	6,286	0.02%
2019/06/12	0	0.00	1	23.85	23.85	-1	6,697	-0.01%
2019/06/11	2	23.98	2	24.28	24.10	0	6,700	0.00%
2019/06/10	0	0.00	20	23.40	23.45	-20	6,641	-0.30%
2019/06/05	2	23.25	2	23.40	23.05	0	6,664	0.00%
2019/06/04	0	0.00	5	23.25	23.10	-5	6,675	-0.07%
2019/06/03	1	23.00	0	0.00	23.05	1	6,713	0.01%
2019/05/31	0	0.00	2	23.45	23.65	-2	6,725	-0.03%
2019/05/30	1	23.15	10	23.20	23.55	-9	6,724	-0.13%
2019/05/29	3	23.00	0	0.00	23.00	3	6,748	0.04%
2019/05/27	0	0.00	1	23.60	23.45	-1	6,965	-0.01%
2019/05/24	0	0.00	11	23.91	23.75	-11	6,997	-0.16%
2019/05/23	9	24.32	4	23.86	23.75	5	7,040	0.07%
2019/05/22	7	24.31	0	0.00	24.40	7	7,221	0.10%
2019/05/14	6	23.58	19	24.82	25.40	-13	7,135	-0.18%
2019/05/13	13	25.22	0	0.00	24.60	13	7,082	0.18%
2019/05/10	18	25.91	0	0.00	25.80	18	7,016	0.26%
2019/05/09	4	25.49	10	25.40	25.50	-6	6,963	-0.09%
2019/05/08	20	25.80	10	26.05	25.85	10	6,837	0.15%
2019/05/07	2	25.50	0	0.00	26.00	2	6,774	0.03%
2019/05/06	8	25.91	1	25.85	25.10	7	6,729	0.10%
2019/05/03	10	26.79	0	0.00	26.95	10	6,638	0.15%
2019/05/02	3	26.35	0	0.00	26.90	3	6,587	0.05%
2019/04/30	42	26.25	56	26.22	26.35	-14	6,495	-0.22%
2019/04/29	2	25.60	2	25.88	26.10	0	6,346	0.00%
2019/04/26	1	26.35	0	0.00	26.05	1	6,276	0.02%
2019/04/25	0	0.00	5	26.65	26.65	-5	6,224	-0.08%
2019/04/24	5	26.40	0	0.00	26.35	5	6,188	0.08%
2019/04/23	2	26.70	0	0.00	26.70	2	6,127	0.03%
2019/04/22	4	26.81	0	0.00	26.75	4	6,034	0.07%
2019/04/19	0	0.00	1	27.50	26.60	-1	5,962	-0.02%
2019/04/18	31	28.20	38	27.22	26.50	-7	5,862	-0.12%
2019/04/17	1	27.25	11	27.04	27.15	-10	5,470	-0.18%
2019/04/16	8	27.53	23	27.18	27.25	-15	5,273	-0.28%
2019/04/15	10	25.70	13	26.02	26.30	-3	4,875	-0.06%
2019/04/12	1	25.40	6	25.59	25.10	-5	4,717	-0.11%
2019/04/11	10	25.40	8	26.24	25.30	2	4,638	0.04%
2019/04/10	5	25.65	5	25.70	26.20	0	4,488	0.00%
2019/04/09	7	25.80	12	26.10	25.90	-5	4,424	-0.11%
2019/04/08	16	26.14	10	26.22	25.80	6	4,349	0.14%
2019/04/03	6	26.14	7	26.02	26.25	-1	4,181	-0.02%
2019/04/02	10	25.46	154	25.70	26.15	-144	3,897	-3.69%	大賣/鉅額交易
2019/04/01	3	24.33	5	24.51	23.80	-2	3,367	-0.06%
2019/03/29	18	23.45	348	23.42	23.45	-330	3,104	-10.63%	大賣/鉅額交易
2019/03/27	0	0.00	1	23.30	23.35	-1	2,827	-0.04%
2019/03/26	0	0.00	7	23.44	23.45	-7	2,722	-0.26%
2019/03/25	2	22.50	67	22.34	22.25	-65	2,579	-2.52%
2019/03/22	420	23.07	35	22.97	23.05	385	2,549	15.10%	大買/鉅額交易
2019/03/21	2	22.45	1	22.55	22.45	1	2,431	0.04%
2019/03/20	3	22.65	8	22.80	22.65	-5	2,409	-0.21%
2019/03/19	1	22.45	0	0.00	22.50	1	2,304	0.04%
2019/03/18	16	22.78	6	22.90	22.80	10	2,246	0.45%
2019/03/15	23	22.68	9	22.46	22.55	14	2,171	0.64%
2019/03/12	0	0.00	2	21.80	21.80	-2	1,990	-0.10%
2019/03/11	0	0.00	1	22.00	21.85	-1	2,001	-0.05%
2019/03/07	3	21.78	0.1	21.30	21.30	2.9	1,997	0.14%
2019/03/06	0	0.00	1	22.00	21.95	-1	1,985	-0.05%
2019/03/05	2	21.85	11	21.96	21.75	-9	1,985	-0.45%
2019/02/27	20	21.98	3	22.00	22.05	17	1,944	0.87%
2019/02/26	0	0.00	3	21.73	21.95	-3	1,769	-0.17%
2019/02/25	1	21.15	0	0.00	21.40	1	1,713	0.06%
2019/02/22	2	21.25	0	0.00	21.30	2	1,680	0.12%
2019/02/21	12	21.38	19	21.67	21.75	-7	1,632	-0.43%
2019/02/20	10	20.30	20	20.30	20.70	-10	1,378	-0.73%
2019/02/19	0	0.00	4	20.40	20.20	-4	1,347	-0.30%
2019/02/18	0	0.00	10	20.15	20.20	-10	1,390	-0.72%
2019/02/15	4	19.90	0	0.00	19.85	4	1,379	0.29%
2019/02/14	1	19.65	0	0.00	19.70	1	1,378	0.07%
2019/01/30	10	19.20	0	0.00	19.05	10	1,349	0.74%
2019/01/24	0	0.00	10	19.00	18.95	-10	1,459	-0.69%
2019/01/16	1	19.15	0	0.00	19.05	1	1,525	0.07%
2019/01/11	0	0.00	2	19.10	19.00	-2	1,538	-0.13%
2019/01/03	0	0.00	1	19.45	19.15	-1	1,682	-0.06%
2018/12/27	3	20.50	0	0.00	20.05	3	1,730	0.17%
2018/12/26	0	0.00	15	20.40	20.00	-15	1,730	-0.87%
2018/12/25	9	20.30	12	20.25	20.40	-3	1,719	-0.17%
2018/12/24	17	20.61	0	0.00	21.00	17	1,691	1.00%
2018/12/22	16	20.23	0	0.00	20.10	16	1,618	0.99%
2018/12/17	0	0.00	1	19.85	19.90	-1	1,730	-0.06%
2018/12/12	0	0.00	2	20.05	20.00	-2	1,781	-0.11%
2018/12/11	2	19.70	0	0.00	19.70	2	1,815	0.11%
2018/12/07	0	0.00	10	19.95	20.10	-10	1,838	-0.54%
2018/12/05	0	0.00	2	20.20	20.40	-2	1,889	-0.11%
2018/12/04	4	20.65	0	0.00	20.55	4	1,913	0.21%
2018/11/28	0	0.00	2	19.60	20.00	-2	1,964	-0.10%
2018/11/20	0	0.00	1	19.60	19.55	-1	2,506	-0.04%
2018/11/16	0	0.00	1	19.40	19.45	-1	2,506	-0.04%
2018/11/08	0	0.00	1	18.20	18.15	-1	2,384	-0.04%
2018/11/01	11	18.05	12	18.35	18.40	-1	2,368	-0.04%
2018/10/30	1	16.70	0	0.00	16.80	1	2,304	0.04%
2018/10/29	0	0.00	1	16.95	16.75	-1	2,365	-0.04%
2018/10/26	0	0.00	12	16.79	16.65	-12	2,370	-0.51%
2018/10/19	0	0.00	1	18.00	18.40	-1	2,345	-0.04%
2018/10/18	6	18.58	0	0.00	18.45	6	2,328	0.26%
2018/10/15	10	17.90	0	0.00	17.85	10	2,250	0.44%
2018/10/12	10	17.58	0	0.00	17.75	10	2,242	0.45%
2018/10/09	2	19.95	0	0.00	19.90	2	2,176	0.09%
2018/10/08	8	20.02	0	0.00	20.00	8	2,208	0.36%
2018/10/05	5	20.30	0	0.00	20.30	5	2,215	0.23%
2018/10/02	1	21.60	0	0.00	21.60	1	2,157	0.05%
2018/09/28	5	21.79	0	0.00	21.80	5	2,136	0.23%
2018/09/27	0	0.00	1	21.65	21.90	-1	2,126	-0.05%
2018/09/26	2	22.30	3	22.38	22.00	-1	2,109	-0.05%
2018/09/21	0	0.00	1	21.50	21.50	-1	1,941	-0.05%
2018/09/20	10	21.48	0	0.00	21.30	10	1,935	0.52%
2018/09/17	1	22.20	1	22.05	22.45	0	1,895	0.00%
2018/09/14	1	21.70	0	0.00	22.15	1	1,863	0.05%
2018/09/11	0	0.00	2	20.95	22.00	-2	1,944	-0.10%
2018/09/10	5	21.15	5	20.55	20.55	0	1,903	0.00%
2018/09/07	1	21.00	0	0.00	21.20	1	1,892	0.05%
2018/09/05	0	0.00	1	22.25	22.35	-1	1,861	-0.05%
2018/09/04	1	22.65	2	22.60	22.60	-1	1,981	-0.05%
2018/09/03	3	22.37	1	22.50	22.40	2	2,009	0.10%
2018/08/31	43	22.06	15	22.50	22.60	28	1,925	1.45%
2018/08/30	0	0.00	0.1	21.45	21.45	-0.1	1,669	0.00%
2018/08/28	0	0.00	3	21.30	21.50	-3	1,652	-0.18%
2018/08/24	1	20.75	0	0.00	20.65	1	1,640	0.06%
2018/08/23	3	20.60	0	0.00	20.70	3	1,821	0.16%
2018/08/20	0	0.00	1	20.30	20.10	-1	1,889	-0.05%
2018/08/13	0	0.00	3	20.57	20.00	-3	2,000	-0.15%
2018/08/03	18	21.37	10	21.35	21.70	8	2,061	0.39%
2018/07/31	0	0.00	3	20.92	20.85	-3	2,017	-0.15%
2018/07/24	0	0.00	20	20.75	21.25	-20	2,058	-0.97%
2018/07/13	0	0.00	1	21.10	21.75	-1	2,079	-0.05%
2018/07/10	20	20.35	1	20.30	20.30	19	2,082	0.91%
2018/07/06	0	0.00	1	20.60	20.10	-1	2,093	-0.05%
2018/07/03	0	0.00	1	20.75	20.75	-1	2,077	-0.05%
2018/06/27	0	0.00	2	21.50	21.25	-2	2,119	-0.09%
2018/06/25	1	22.00	0	0.00	21.90	1	2,113	0.05%
2018/06/21	5	23.05	0	0.00	22.95	5	2,118	0.24%
2018/06/20	0	0.00	6	22.32	22.80	-6	2,026	-0.30%
2018/06/19	1	22.25	0	0.00	22.20	1	2,012	0.05%
2018/06/14	1	22.80	13	22.75	22.45	-12	2,001	-0.60%
2018/06/13	7	22.89	4	23.05	22.75	3	1,990	0.15%
2018/06/12	0	0.00	18	23.72	23.30	-18	1,974	-0.91%
2018/06/11	1	22.00	46	22.37	23.30	-45	1,823	-2.47%
2018/06/07	0	0.00	2	22.80	23.00	-2	1,798	-0.11%
2018/06/06	0	0.00	3	22.92	22.85	-3	1,765	-0.17%
2018/06/05	2	23.00	0	0.00	22.75	2	1,798	0.11%
2018/06/04	2	22.68	0	0.00	22.65	2	1,763	0.11%
2018/06/01	39	23.10	36	22.74	22.70	3	1,755	0.17%
2018/05/31	24	22.79	21	22.96	23.35	3	1,708	0.18%
2018/05/29	1	21.55	0	0.00	21.45	1	1,452	0.07%
2018/05/28	6	21.48	1	21.55	21.50	5	1,456	0.34%
2018/05/25	1	21.55	0	0.00	21.55	1	1,460	0.07%
2018/05/22	1	21.30	0	0.00	21.30	1	1,455	0.07%
2018/05/21	1	21.70	0	0.00	21.80	1	1,454	0.07%
2018/05/18	0	0.00	5	21.05	21.35	-5	1,396	-0.36%
2018/05/15	3	20.65	0	0.00	20.35	3	1,443	0.21%
2018/05/14	2	20.80	0	0.00	20.80	2	1,563	0.13%
2018/05/11	3	20.60	0	0.00	20.60	3	1,591	0.19%
2018/05/09	5	20.53	1	20.50	20.45	4	1,623	0.25%
2018/05/02	0	0.00	1	20.00	19.95	-1	1,751	-0.06%
2018/04/26	2	18.80	6	19.03	18.85	-4	1,790	-0.22%
2018/04/25	8	18.93	6	19.15	19.15	2	1,828	0.11%
2018/04/20	2	20.45	0	0.00	20.40	2	2,067	0.10%
2018/04/18	2	20.20	0	0.00	20.20	2	2,129	0.09%
2018/04/11	1	21.10	0	0.00	21.15	1	2,301	0.04%
2018/04/10	0	0.00	3	21.05	20.95	-3	2,361	-0.13%
2018/04/03	10	21.20	1	20.85	21.20	9	2,405	0.37%
2018/03/26	15	21.70	0	0.00	21.65	15	2,512	0.60%
2018/03/23	0	0.00	10	22.05	21.95	-10	2,531	-0.40%
2018/03/22	2	22.90	1	22.60	22.45	1	2,550	0.04%
2018/03/16	10	22.90	0	0.00	22.80	10	2,906	0.34%
2018/03/15	1	23.20	0	0.00	23.05	1	2,925	0.03%
2018/03/12	2	22.75	0	0.00	22.65	2	3,004	0.07%
2018/03/09	6	22.84	10	22.95	22.90	-4	3,059	-0.13%
2018/02/27	0	0.00	10	22.25	22.20	-10	4,598	-0.22%
2018/02/23	1	22.40	0	0.00	22.15	1	4,771	0.02%
2018/02/22	0	0.00	1.2	22.05	22.05	-1.2	4,871	-0.02%
2018/02/12	10	21.10	0	0.00	21.10	10	4,968	0.20%
2018/02/09	10	20.85	1	20.20	20.80	9	5,103	0.18%
2018/02/06	11	23.47	0	0.00	22.10	11	5,147	0.21%
2018/02/05	10	24.35	0	0.00	24.50	10	5,062	0.20%
2018/02/01	3	25.40	0	0.00	25.25	3	5,359	0.06%
2018/01/31	10	25.40	0	0.00	25.40	10	5,412	0.18%
2018/01/30	0	0.00	4	25.35	25.30	-4	5,417	-0.07%
2018/01/29	0	0.00	1	25.40	25.25	-1	5,418	-0.02%
2018/01/26	10	25.15	0	0.00	25.25	10	5,442	0.18%
2018/01/24	10	25.60	3	25.50	25.60	7	5,532	0.13%
2018/01/19	0	0.00	4	26.00	25.65	-4	6,008	-0.07%
2018/01/18	0	0.00	20	26.05	25.90	-20	5,981	-0.33%
2018/01/17	13	26.45	0	0.00	26.35	13	5,961	0.22%
2018/01/16	8	26.45	11	26.38	26.20	-3	5,828	-0.05%
2018/01/12	0	0.00	4	25.95	26.10	-4	5,802	-0.07%
2018/01/11	12	25.57	6	25.45	25.45	6	5,813	0.10%
2018/01/10	7	25.98	11	25.83	25.70	-4	5,839	-0.07%
2018/01/09	21	26.39	2	26.15	26.15	19	5,841	0.33%
2018/01/08	3	26.15	0	0.00	26.00	3	5,807	0.05%
2018/01/05	0	0.00	5	25.95	26.00	-5	5,780	-0.09%
2018/01/04	5	25.90	0.2	26.00	26.10	4.9	5,795	0.08%
2018/01/03	0	0.00	0	25.45	25.55	0	5,770	0.00%