廣宇 (2328)-富邦-仁愛券商分點個股進出

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
35.25
漲跌
▲0.45
漲幅
+1.29%
成交量
1,830張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/21	1	35.05	0.1	35.25	35.25	0.9	4,606	0.02%
2024/05/20	1	34.80	21	35.00	34.80	-20	4,594	-0.44%
2024/05/17	16	34.79	2	34.83	34.95	14	4,587	0.31%
2024/05/16	11	34.90	4	34.88	34.85	7	4,580	0.15%
2024/05/15	7	35.05	4.1	35.18	34.75	2.9	4,565	0.06%
2024/05/14	1	35.55	5	35.72	35.45	-4	4,549	-0.09%
2024/05/10	3	35.42	6.1	35.32	35.30	-3.1	4,491	-0.07%
2024/05/09	21.1	36.08	13.1	36.25	35.65	8	4,461	0.18%
2024/05/08	37.1	36.24	26.2	36.03	36.30	10.9	4,386	0.25%
2024/05/07	66.1	35.16	56	35.28	35.15	10.1	4,186	0.24%
2024/05/06	19.3	35.86	7	35.61	36.05	12.3	4,090	0.30%
2024/05/02	0	0.00	1	34.55	34.55	-1	3,843	-0.03%
2024/04/30	2	34.45	2	34.75	34.30	0	3,824	0.00%
2024/04/29	2	34.23	0	0.00	34.40	2	3,793	0.05%
2024/04/26	13	33.78	7	33.71	33.70	6	3,776	0.16%
2024/04/25	14	33.96	0	0.00	33.50	14	3,766	0.37%
2024/04/24	0.3	33.77	2	34.05	34.05	-1.7	3,751	-0.05%
2024/04/23	0.1	33.18	1.3	33.27	33.15	-1.2	3,747	-0.03%
2024/04/22	0	0.00	1	32.40	32.40	-1	3,732	-0.03%
2024/04/19	1	32.40	13	32.73	32.65	-12	3,715	-0.32%
2024/04/18	0	0.00	14	33.47	33.60	-14	3,676	-0.38%
2024/04/17	3	33.25	10	33.35	33.10	-7	3,660	-0.19%
2024/04/16	4	33.15	6	33.26	32.90	-2	3,658	-0.05%
2024/04/15	52	34.00	2	34.05	34.00	50	3,609	1.39%
2024/04/12	3	34.55	4	34.68	34.50	-1	3,600	-0.03%
2024/04/11	25	34.61	21	34.48	34.55	4	3,583	0.11%
2024/04/10	20.1	35.20	8	35.15	35.15	12.1	3,564	0.34%
2024/04/09	4.1	35.00	14	35.00	34.95	-9.9	3,535	-0.28%
2024/04/08	3.3	34.93	10	35.01	35.10	-6.7	3,504	-0.19%
2024/04/03	7.1	35.28	13	35.36	35.50	-5.9	3,464	-0.17%
2024/04/02	6.4	35.76	4	35.98	36.10	2.4	3,414	0.07%
2024/04/01	24	36.14	72.5	35.85	35.75	-48.5	3,350	-1.45%
2024/03/29	78.2	36.96	23	36.78	36.20	55.2	3,217	1.72%
2024/03/28	172.1	37.83	281.6	38.19	38.25	-109.5	2,879	-3.80%	大買/大賣/鉅額交易
2024/03/27	13.2	34.59	12.1	34.76	35.15	1.1	1,874	0.06%
2024/03/26	1	33.25	1	33.15	33.25	0	1,737	0.00%
2024/03/25	1	34.15	1	34.10	34.10	0	1,719	0.00%
2024/03/22	3.3	34.21	3.4	34.19	34.25	-0.1	1,725	-0.01%
2024/03/21	0.1	33.85	1	34.00	34.10	-0.9	1,699	-0.05%
2024/03/20	4	33.96	0	0.00	33.80	4	1,682	0.24%
2024/03/19	1	34.10	6	34.11	34.10	-5	1,652	-0.30%
2024/03/18	27.2	33.43	0.2	33.40	33.70	27	1,591	1.70%
2024/03/15	30.6	34.14	40.3	34.07	34.10	-9.7	1,551	-0.63%
2024/03/14	2	32.68	2	32.80	32.75	0	1,379	0.00%
2024/03/13	7.2	33.24	12.2	33.21	32.80	-5	1,373	-0.36%
2024/03/12	13	32.77	17	32.87	33.50	-4	1,314	-0.30%
2024/03/11	0	0.00	1	31.05	31.50	-1	1,191	-0.08%
2024/03/08	19	30.68	9	30.69	30.45	10	1,169	0.85%
2024/03/07	2	32.30	0	0.00	32.20	2	1,088	0.18%
2024/03/06	1	32.80	0	0.00	32.75	1	1,081	0.09%
2024/03/05	4	32.94	5	32.95	32.90	-1	1,091	-0.09%
2024/03/04	0	0.00	4	32.88	33.15	-4	1,088	-0.37%
2024/02/29	2	32.90	5	32.85	32.80	-3	1,073	-0.28%
2024/02/27	0	0.00	8	33.18	33.10	-8	1,061	-0.75%
2024/02/26	0	0.00	5.5	33.21	33.30	-5.5	1,059	-0.52%
2024/02/23	0	0.00	2	33.25	33.00	-2	1,068	-0.19%
2024/02/22	5.2	33.41	7.1	33.61	33.35	-1.9	1,064	-0.18%
2024/02/21	6	32.90	20	32.90	32.85	-14	1,048	-1.34%
2024/02/19	0	0.00	11	32.96	33.25	-11	1,050	-1.05%
2024/02/16	1	32.60	4	32.49	32.45	-3	1,065	-0.28%
2024/02/15	14.1	32.30	1	32.15	32.15	13.1	1,063	1.23%
2024/02/05	4.1	33.03	0	0.00	33.05	4.1	1,035	0.40%
2024/02/02	5	33.40	0	0.00	33.30	5	1,039	0.48%
2024/02/01	0	0.00	5	33.48	33.30	-5	1,041	-0.48%
2024/01/31	8.1	33.21	2.1	33.31	33.15	6	1,047	0.57%
2024/01/29	2	33.70	0	33.75	33.80	2	1,048	0.19%
2024/01/23	10	34.00	0	0.00	33.95	10	1,092	0.92%
2024/01/22	1	33.55	0	0.00	33.50	1	1,114	0.09%
2024/01/19	3	33.20	0	0.00	33.30	3	1,115	0.27%
2024/01/18	1	33.05	4.1	33.07	33.10	-3.1	1,129	-0.27%
2024/01/17	2	33.10	0	0.00	32.90	2	1,139	0.18%
2024/01/16	2	33.70	0	0.00	33.65	2	1,132	0.18%
2024/01/11	0	0.00	1	34.00	34.00	-1	1,194	-0.08%
2024/01/10	5	33.56	0	0.00	33.55	5	1,255	0.40%
2024/01/08	53	34.07	0	0.00	34.05	53	1,263	4.19%
2024/01/05	1.2	34.46	6	34.54	34.50	-4.8	1,260	-0.38%
2024/01/04	2	34.50	10	34.50	34.50	-8	1,269	-0.63%
2024/01/03	2	34.80	0.2	35.10	34.95	1.8	1,263	0.14%
2024/01/02	0	0.00	2	35.50	35.35	-2	1,257	-0.16%
2023/12/29	25	35.54	1	35.50	35.45	24	1,251	1.92%
2023/12/28	6	35.13	0	0.00	35.30	6	1,241	0.48%
2023/12/25	1	34.70	1	34.80	34.80	0	1,231	0.00%
2023/12/21	1	34.95	0	0.00	34.85	1	1,236	0.08%
2023/12/20	60.3	35.00	0	0.00	35.05	60.3	1,236	4.87%
2023/12/19	3	34.78	2.2	34.71	34.70	0.8	1,227	0.07%
2023/12/18	0.4	35.58	0.3	35.55	35.40	0.2	1,222	0.01%
2023/12/15	1	35.40	1	35.35	35.35	0	1,217	0.00%
2023/12/14	0	0.00	17	35.06	35.20	-17	1,251	-1.36%
2023/12/13	2	34.75	0	0.00	34.55	2	1,237	0.16%
2023/12/12	0.3	35.00	0	0.00	34.70	0.3	1,248	0.02%
2023/12/11	11	34.70	0	0.00	34.55	11	1,254	0.88%
2023/12/08	0	35.20	0	0.00	35.00	0	1,254	0.00%
2023/12/07	0	0.00	0.1	35.15	35.10	-0.1	1,258	-0.01%
2023/12/06	6.1	35.15	0.5	35.25	35.10	5.6	1,267	0.44%
2023/12/04	2	35.40	0	0.00	35.45	2	1,350	0.15%
2023/11/30	0.5	35.80	0	35.70	35.80	0.5	1,377	0.04%
2023/11/28	1	35.25	0	0.00	35.45	1	1,381	0.07%
2023/11/23	0.5	35.60	9	35.59	35.60	-8.5	1,439	-0.59%
2023/11/22	42.1	35.50	1.1	35.78	35.40	41.1	1,454	2.82%
2023/11/21	1.1	35.50	10	35.31	35.35	-9	1,479	-0.61%
2023/11/17	10	35.27	1	35.25	35.25	9	1,526	0.59%
2023/11/16	1	35.15	1	35.20	35.00	0	1,543	0.00%
2023/11/15	2	34.70	3	34.95	34.85	-1	1,545	-0.06%
2023/11/14	3	34.75	0	0.00	34.60	3	1,553	0.19%
2023/11/10	1	34.20	0	0.00	34.00	1	1,611	0.06%
2023/11/09	0	0.00	0	34.55	34.35	0	1,652	0.00%
2023/11/06	0	0.00	1	35.05	35.00	-1	1,807	-0.06%
2023/11/03	0	0.00	7	34.74	34.60	-7	1,831	-0.38%
2023/11/01	1	34.05	3	34.10	33.95	-2	1,876	-0.11%
2023/10/31	1	34.10	4.1	34.15	33.95	-3.1	1,899	-0.16%
2023/10/30	2	34.15	2	33.98	33.85	0	1,961	0.00%
2023/10/27	0	0.00	1	34.80	34.65	-1	1,984	-0.05%
2023/10/26	0	0.00	3	34.55	34.50	-3	2,086	-0.14%
2023/10/25	2	35.50	3	35.53	35.20	-1	2,129	-0.05%
2023/10/24	0	0.00	3	34.65	34.90	-3	2,158	-0.14%
2023/10/23	1	34.80	2	34.93	34.90	-1	2,242	-0.04%
2023/10/20	2	34.95	20	34.77	35.00	-18	2,457	-0.73%
2023/10/19	6.4	35.40	0	0.00	35.20	6.4	2,554	0.25%
2023/10/18	8.1	36.23	3	36.45	36.25	5.1	2,602	0.20%
2023/10/17	7.1	36.95	5.1	37.27	36.75	2	2,628	0.08%
2023/10/13	0	0.00	1	37.40	37.20	-1	3,110	-0.03%
2023/10/12	1	36.80	5	36.85	36.95	-4	3,412	-0.12%
2023/10/11	0	0.00	5	36.85	36.80	-5	3,951	-0.13%
2023/10/06	2	37.25	10	37.20	37.20	-8	4,595	-0.17%
2023/10/05	0	0.00	2	37.15	37.10	-2	5,102	-0.04%
2023/10/04	1	36.90	2	36.90	36.85	-1	5,273	-0.02%
2023/10/03	2	37.50	10	37.61	37.35	-8	5,297	-0.15%
2023/09/28	7	37.12	2	37.00	37.05	5	5,398	0.09%
2023/09/25	1	37.60	8	37.59	37.70	-7	5,508	-0.13%
2023/09/21	5	37.23	5	37.47	37.20	0	5,544	0.00%
2023/09/20	1	37.95	0	0.00	37.70	1	5,549	0.02%
2023/09/19	7.1	38.26	16.1	38.55	38.15	-9	5,570	-0.16%
2023/09/18	1.1	38.00	0.1	38.10	37.85	1	5,564	0.02%
2023/09/15	1	38.20	0	0.00	38.05	1	5,593	0.02%
2023/09/14	0	0.00	6.5	38.39	38.40	-6.5	5,626	-0.12%
2023/09/13	3	38.23	0	0.00	38.10	3	5,637	0.05%
2023/09/12	8	38.10	2.1	38.15	38.10	5.9	5,682	0.10%
2023/09/11	0.1	37.65	0	0.00	37.55	0.1	5,720	0.00%
2023/09/08	11.2	38.37	5.2	38.40	38.20	6.1	5,757	0.11%
2023/09/07	33.1	38.45	1.1	38.16	38.15	32	5,846	0.55%
2023/09/06	8	37.85	0	0.00	38.05	8	5,933	0.13%
2023/09/05	1.2	37.87	0.1	37.85	38.00	1.1	6,070	0.02%
2023/09/04	1	37.35	0	0.00	37.45	1	6,148	0.02%
2023/09/01	2	37.55	8	37.60	37.40	-6	6,232	-0.10%
2023/08/31	7	37.38	1	37.40	37.50	6	6,324	0.09%
2023/08/30	1.1	37.30	7	37.25	37.15	-5.9	6,446	-0.09%
2023/08/29	28	36.80	3	36.80	36.75	25	6,707	0.37%
2023/08/28	36	37.01	11	37.25	37.00	25	7,141	0.35%
2023/08/25	3.6	37.40	0	0.00	37.20	3.6	7,503	0.05%
2023/08/24	0.2	39.10	17	38.88	39.10	-16.8	7,541	-0.22%
2023/08/23	0	0.00	18	38.24	38.50	-18	7,620	-0.24%
2023/08/22	4	38.46	6	38.20	38.20	-2	7,653	-0.03%
2023/08/21	6	38.84	1	38.80	38.60	5	7,691	0.07%
2023/08/18	3.1	38.82	1	38.60	38.60	2.1	7,835	0.03%
2023/08/17	7.1	38.10	0.1	39.30	39.25	7	7,924	0.09%
2023/08/16	51.1	38.20	11.1	38.55	38.55	40	7,913	0.51%
2023/08/15	51.1	38.80	0	0.00	38.75	51.1	7,918	0.64%
2023/08/14	2.1	38.37	17	38.74	38.75	-15	7,887	-0.19%
2023/08/11	2.1	39.31	5	39.85	39.05	-3	7,864	-0.04%
2023/08/10	113	39.80	2.1	39.53	39.50	110.9	7,833	1.42%	大買/鉅額交易
2023/08/09	1	41.15	11	40.93	40.85	-10	7,749	-0.13%
2023/08/08	2	41.30	7	41.26	41.25	-5	7,732	-0.06%
2023/08/07	1.1	40.67	6	41.24	41.30	-5	7,731	-0.06%
2023/08/04	52.1	40.31	0.2	40.64	40.60	51.9	7,717	0.67%
2023/08/02	9.1	40.87	0.1	40.25	40.30	9.1	7,705	0.12%
2023/08/01	4.4	41.72	7	41.37	41.10	-2.6	7,623	-0.03%
2023/07/31	16.3	42.42	1.1	41.61	41.55	15.2	7,579	0.20%
2023/07/28	4.1	41.95	5.2	42.30	42.50	-1.1	7,484	-0.01%
2023/07/27	7.2	42.22	0.1	42.25	42.10	7.1	7,439	0.10%
2023/07/26	2.4	42.46	55.3	42.05	41.80	-52.9	7,416	-0.71%
2023/07/25	20.5	42.65	23.3	43.06	42.85	-2.9	7,334	-0.04%
2023/07/24	12.3	40.99	13.2	40.98	41.50	-1	7,186	-0.01%
2023/07/21	8	41.63	55.1	42.06	41.70	-47.1	7,097	-0.66%
2023/07/20	1.2	42.14	3.4	42.26	42.05	-2.2	7,057	-0.03%
2023/07/19	56.7	42.36	17.3	42.63	42.25	39.4	6,992	0.56%
2023/07/18	34.1	43.93	30.2	44.67	43.40	3.9	6,899	0.06%
2023/07/17	24.2	44.51	40.6	44.77	43.85	-16.4	6,657	-0.25%
2023/07/14	62.3	43.20	18.7	44.31	45.25	43.7	6,534	0.67%
2023/07/13	138.1	45.20	143.6	44.49	43.60	-5.5	6,009	-0.09%	大買/大賣/
2023/07/12	21.1	42.87	49.1	43.13	43.20	-28	5,372	-0.52%
2023/07/11	13	41.16	31.1	41.29	41.80	-18.1	4,898	-0.37%
2023/07/10	1	40.60	2.2	40.47	40.20	-1.2	4,779	-0.03%
2023/07/07	2.3	40.11	5.2	40.11	40.00	-3	4,765	-0.06%
2023/07/06	25	39.91	6.1	39.85	39.40	19	4,720	0.40%
2023/07/05	2.1	41.08	5.1	40.64	40.30	-2.9	4,691	-0.06%
2023/07/04	20.1	40.23	0.1	40.40	40.15	20	4,653	0.43%
2023/07/03	2.1	40.20	6.1	40.15	40.10	-4	4,646	-0.09%
2023/06/30	0.1	40.05	0.1	39.95	40.05	0	4,634	0.00%
2023/06/29	0	0.00	0.1	40.15	39.55	-0.1	4,634	0.00%
2023/06/28	4	39.71	3	39.78	39.65	1	4,703	0.02%
2023/06/27	8	39.80	0	0.00	39.75	8	4,702	0.17%
2023/06/26	12	40.63	5	40.65	40.60	7	4,712	0.15%
2023/06/21	8	40.55	5	40.47	40.20	3	4,721	0.06%
2023/06/20	114	40.27	0.1	40.30	40.10	114	4,704	2.42%	大買/鉅額交易
2023/06/19	5	41.05	3	41.10	40.75	2	4,676	0.04%
2023/06/16	10	41.12	4	40.73	40.70	6	4,672	0.13%
2023/06/15	3	40.98	8	41.17	41.35	-5	4,630	-0.11%
2023/06/14	10.1	41.49	7	41.64	41.00	3.1	4,588	0.07%
2023/06/13	19	41.84	7	41.94	41.45	12	4,573	0.26%
2023/06/12	20	41.76	51	41.46	41.45	-31	4,481	-0.69%
2023/06/09	12.2	40.94	4.2	41.49	40.75	7.9	4,355	0.18%
2023/06/08	31	41.37	11	41.60	41.75	20	4,263	0.47%
2023/06/07	10	41.82	0	0.00	41.95	10	4,236	0.24%
2023/06/06	2	41.50	7	41.44	41.50	-5	4,228	-0.12%
2023/06/05	7.1	42.55	10	42.53	42.05	-2.9	4,259	-0.07%
2023/06/02	17.2	43.00	32	42.69	42.50	-14.8	4,197	-0.35%
2023/06/01	55	42.60	107.4	42.64	43.00	-52.4	3,960	-1.32%	大賣/
2023/05/31	33	40.99	61.6	40.70	40.85	-28.6	3,515	-0.81%
2023/05/30	5	39.70	2.2	39.71	39.60	2.8	3,170	0.09%
2023/05/29	7	39.45	104.3	39.83	39.40	-97.2	3,186	-3.05%	大賣/
2023/05/26	3	38.70	1	39.25	38.35	2	3,077	0.06%
2023/05/25	5	39.02	6	38.92	38.90	-1	3,052	-0.03%
2023/05/24	11	38.88	4.3	38.96	38.85	6.8	3,029	0.22%
2023/05/23	11	38.47	1	38.65	38.20	10	2,914	0.34%
2023/05/22	0.1	37.80	0	0.00	37.90	0.1	2,848	0.00%
2023/05/19	4.2	37.85	4	37.89	37.65	0.2	2,863	0.01%
2023/05/18	3	37.45	3	37.50	37.45	0	2,905	0.00%
2023/05/17	1	37.20	0	0.00	37.20	1	2,974	0.03%
2023/05/16	1	37.00	0	0.00	36.90	1	2,974	0.03%
2023/05/12	50	36.75	0	0.00	36.75	50	3,149	1.59%
2023/05/11	50	36.75	0	0.00	36.60	50	3,159	1.58%
2023/05/10	0	0.00	0.1	37.50	37.50	-0.1	3,198	0.00%
2023/05/09	0	0.00	0	37.10	36.85	0	3,241	0.00%
2023/05/08	0.1	37.60	2	37.55	37.50	-1.9	3,411	-0.06%
2023/05/03	2	37.70	4	37.53	37.45	-2	3,548	-0.06%
2023/04/28	1	37.75	6	37.85	37.60	-5	3,683	-0.14%
2023/04/27	5.1	37.66	3	37.70	37.70	2.1	3,673	0.06%
2023/04/25	5	36.65	10	36.45	36.45	-5	3,599	-0.14%
2023/04/24	6	37.15	18	37.38	37.35	-12	3,576	-0.34%
2023/04/21	19.3	37.90	40	37.60	37.45	-20.7	3,564	-0.58%
2023/04/20	4.1	38.94	1	38.50	38.50	3.1	3,500	0.09%
2023/04/19	17.3	40.01	8	39.50	39.15	9.3	3,480	0.27%
2023/04/18	3.2	39.38	0	0.00	39.00	3.2	3,314	0.10%
2023/04/17	0	0.00	18	39.26	39.30	-18	3,323	-0.54%
2023/04/14	0	0.00	0.3	39.30	39.15	-0.3	3,351	-0.01%
2023/04/13	36	39.19	7	39.25	39.00	29	3,336	0.87%
2023/04/12	5.1	38.83	7	38.94	39.10	-1.9	3,290	-0.06%
2023/04/11	6	38.80	0	0.00	38.80	6	3,303	0.18%
2023/04/10	5.1	38.70	0	0.00	38.65	5.1	3,331	0.15%
2023/04/07	1.3	39.08	1	39.00	39.00	0.3	3,330	0.01%
2023/04/06	0	39.25	0	0.00	39.25	0	3,325	0.00%
2023/03/31	1	39.25	0	0.00	39.25	1	3,322	0.03%
2023/03/30	1	38.85	1	39.00	38.90	0	3,334	0.00%
2023/03/29	3	39.48	4.4	39.23	39.20	-1.4	3,353	-0.04%
2023/03/28	3	38.40	3	38.60	38.35	0	3,340	0.00%
2023/03/27	3	39.33	1	39.15	38.80	2	3,371	0.06%
2023/03/24	0	0.00	31.1	38.66	39.05	-31.1	3,354	-0.93%
2023/03/23	6.2	38.23	38	38.25	38.05	-31.8	3,342	-0.95%
2023/03/22	4	38.45	8	38.57	38.35	-4	3,383	-0.12%
2023/03/21	1	38.30	5	38.30	38.20	-4	3,441	-0.12%
2023/03/20	4	37.88	0	0.00	37.80	4	3,511	0.11%
2023/03/17	3	37.60	0	0.00	37.70	3	3,604	0.08%
2023/03/16	7	37.41	1	37.10	37.10	6	3,852	0.16%
2023/03/15	35.1	37.97	2	37.83	37.60	33.1	4,163	0.79%
2023/03/14	3	37.40	13	37.33	37.55	-10	4,477	-0.22%
2023/03/13	24.2	37.95	24	37.98	37.90	0.2	5,480	0.00%
2023/03/10	4.1	38.64	2	38.53	38.50	2.1	5,921	0.03%
2023/03/09	21	40.44	8	40.02	39.45	13	5,897	0.22%
2023/03/08	5.6	40.32	72.1	40.14	40.40	-66.5	5,843	-1.14%
2023/03/07	1	39.80	2.1	39.70	39.75	-1.1	5,814	-0.02%
2023/03/06	20.1	39.60	2	39.40	39.65	18.1	5,756	0.31%
2023/03/03	26	39.38	0	0.00	39.05	26	5,722	0.45%
2023/03/02	33	39.30	1	38.95	38.95	32	5,697	0.56%
2023/03/01	0	39.00	35.4	39.48	39.55	-35.4	5,660	-0.63%
2023/02/24	2.2	38.59	0	0.00	38.50	2.2	5,568	0.04%
2023/02/23	0.1	38.95	0	0.00	38.95	0.1	5,553	0.00%
2023/02/22	1	38.55	0	0.00	38.45	1	5,540	0.02%
2023/02/21	1	39.60	0	0.00	39.20	1	5,517	0.02%
2023/02/20	2	39.70	12	39.98	39.65	-10	5,496	-0.18%
2023/02/17	0.1	39.15	5	39.34	39.45	-4.9	5,457	-0.09%
2023/02/16	17.1	39.43	6	39.58	39.65	11.1	5,467	0.20%
2023/02/15	33	39.25	2	39.20	39.20	31	5,399	0.57%
2023/02/14	1	38.80	0	0.00	38.70	1	5,318	0.02%
2023/02/13	1.3	38.78	0	38.60	38.60	1.3	5,329	0.02%
2023/02/10	6.1	39.40	14.7	39.17	39.15	-8.6	5,303	-0.16%
2023/02/09	2	38.83	7	38.66	38.55	-5	5,172	-0.10%
2023/02/08	4	38.68	18.3	38.76	38.90	-14.3	5,155	-0.28%
2023/02/07	1.2	39.36	10	39.09	39.15	-8.8	5,094	-0.17%
2023/02/06	13	39.56	48.5	39.58	39.85	-35.5	5,039	-0.70%
2023/02/03	3	39.05	3	38.60	38.60	0	4,859	0.00%
2023/02/02	2	39.48	10	39.11	39.15	-8	4,833	-0.17%
2023/02/01	20	38.99	21.1	38.88	39.05	-1.1	4,801	-0.02%
2023/01/31	10	38.25	15	38.53	38.55	-5	4,738	-0.11%
2023/01/30	1	37.05	0	0.00	36.85	1	4,642	0.02%
2023/01/16	1	36.00	0	0.00	36.05	1	4,730	0.02%
2023/01/13	0	0.00	1	36.70	36.05	-1	4,727	-0.02%
2023/01/12	0	0.00	25	36.65	36.50	-25	4,740	-0.53%
2023/01/11	0	0.00	45	37.45	37.15	-45	4,742	-0.95%
2023/01/10	1	37.45	84	37.30	37.25	-83	4,767	-1.74%
2023/01/09	31	37.50	5	37.62	37.45	26	4,774	0.54%
2023/01/06	1	38.80	1.1	38.56	38.80	-0.1	4,721	0.00%
2023/01/05	0	0.00	10	38.94	38.05	-10	4,724	-0.21%
2023/01/04	23	38.59	18.1	38.79	38.75	4.9	4,697	0.10%
2023/01/03	0	0.00	3	37.92	38.10	-3	4,656	-0.06%
2022/12/29	19	36.74	4	36.81	37.30	15	4,668	0.32%
2022/12/28	7	38.11	43	37.88	37.45	-36	4,667	-0.77%
2022/12/27	0	38.60	1.1	38.60	38.65	-1.1	4,639	-0.02%
2022/12/26	0	0.00	0.2	37.65	37.95	-0.2	4,620	0.00%
2022/12/23	8	37.56	2.2	37.84	37.65	5.8	4,629	0.13%
2022/12/22	16	38.64	0	0.00	38.30	16	4,640	0.34%
2022/12/21	0	0.00	1	37.95	37.95	-1	4,630	-0.02%
2022/12/20	11.2	38.43	7.3	38.62	37.55	4	4,598	0.09%
2022/12/19	4.5	38.74	36.2	38.28	38.40	-31.8	4,550	-0.70%
2022/12/16	4	38.09	1.1	38.06	38.05	2.9	4,502	0.07%
2022/12/15	10	38.69	1	38.60	38.70	9	4,470	0.20%
2022/12/14	5	38.35	18	38.52	38.70	-13	4,441	-0.29%
2022/12/13	55	39.11	3	38.93	38.30	52	4,379	1.19%
2022/12/12	125	39.20	17	39.27	39.50	108	4,315	2.50%	大買/鉅額交易
2022/12/09	9	39.21	5	39.13	38.75	4	4,220	0.09%
2022/12/08	107	39.43	57	39.72	39.15	50	4,114	1.22%	大買/
2022/12/07	96	39.81	49	39.67	38.50	47	3,854	1.22%
2022/12/06	99	40.82	99	41.13	40.75	0	3,507	0.00%
2022/12/05	213.1	40.97	161.2	41.20	41.15	51.8	3,187	1.63%	大買/大賣/
2022/12/02	640.5	39.53	89.2	39.60	39.75	551.3	2,169	25.41%	大買/鉅額交易
2022/12/01	5	35.55	9.1	36.06	36.15	-4.1	1,683	-0.24%
2022/11/30	2	35.58	31	35.41	35.65	-29	1,669	-1.74%
2022/11/29	41.1	35.70	61.1	35.29	35.65	-20.1	1,686	-1.19%
2022/11/28	0	0.00	2	33.93	34.40	-2	1,634	-0.12%
2022/11/23	0	0.00	2	33.95	33.95	-2	1,690	-0.12%
2022/11/21	0	0.00	3	34.07	34.10	-3	1,727	-0.17%
2022/11/15	0.1	34.10	0	0.00	34.30	0.1	1,691	0.00%
2022/11/14	6.2	33.94	18	34.12	34.20	-11.9	1,694	-0.70%
2022/11/11	0	0.00	2	34.18	33.05	-2	1,672	-0.12%
2022/11/10	1	33.35	1	33.15	33.10	0	1,715	0.00%
2022/11/09	1	33.40	2	33.43	33.30	-1	1,724	-0.06%
2022/11/08	5	32.85	9.1	32.96	32.75	-4.1	1,710	-0.24%
2022/11/04	1	32.15	2	32.25	32.35	-1	1,719	-0.06%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,732	-0.06%
2022/11/01	4	31.89	3	32.03	31.90	1	1,731	0.06%
2022/10/28	3	31.80	1	31.50	31.50	2	1,731	0.12%
2022/10/27	0.1	32.70	0	0.00	32.70	0.1	1,721	0.00%
2022/10/26	1.1	32.10	13	32.22	32.15	-11.9	1,720	-0.69%
2022/10/25	11	32.75	5.1	33.30	32.65	5.9	1,701	0.35%
2022/10/24	9	32.61	51.1	32.88	32.15	-42.1	1,617	-2.60%
2022/10/21	1.1	31.21	0	0.00	31.35	1.1	1,585	0.07%
2022/10/20	51.1	31.06	0	0.00	31.40	51.1	1,588	3.21%
2022/10/19	7	32.36	0	0.00	32.25	7	1,571	0.45%
2022/10/18	0.1	33.85	12	34.15	33.10	-11.9	1,563	-0.76%
2022/10/17	14	33.56	2	33.28	33.95	12	1,550	0.77%
2022/10/14	2	33.00	5.1	33.17	33.50	-3.1	1,552	-0.20%
2022/10/13	5	32.26	0	0.00	31.60	5	1,544	0.32%
2022/10/12	1	33.00	2	33.30	33.10	-1	1,523	-0.07%
2022/10/11	0	33.55	2	33.20	33.25	-2	1,533	-0.13%
2022/10/07	0	0.00	1	34.25	34.40	-1	1,544	-0.06%
2022/10/06	2	34.18	11.2	34.21	34.25	-9.2	1,565	-0.59%
2022/10/05	2	34.00	53.2	33.89	33.65	-51.2	1,581	-3.24%
2022/10/04	1	32.50	4.1	32.88	32.95	-3.1	1,629	-0.19%
2022/10/03	7	32.27	0	0.00	32.10	7	1,628	0.43%
2022/09/30	1	31.00	1.1	32.23	32.80	-0.1	1,648	-0.01%
2022/09/29	16	31.93	40	31.94	32.15	-24	1,648	-1.46%
2022/09/28	36	30.13	56	30.35	30.20	-20	1,632	-1.23%
2022/09/27	1.1	31.71	0.1	31.80	32.00	1	1,635	0.06%
2022/09/26	52.1	33.04	3	31.90	31.60	49.1	1,652	2.97%
2022/09/23	0	0.00	10	34.15	33.60	-10	1,689	-0.59%
2022/09/22	1	33.40	0	0.00	34.05	1	1,720	0.06%
2022/09/21	0	0.00	1	34.05	33.90	-1	1,735	-0.06%
2022/09/20	0	0.00	10.1	33.95	33.95	-10.1	1,753	-0.58%
2022/09/19	2.1	33.90	1	33.75	33.75	1.1	1,810	0.06%
2022/09/15	1	34.65	0	0.00	34.55	1	1,873	0.05%
2022/09/14	1	34.45	1	34.85	34.85	0	1,915	0.00%
2022/09/13	0	34.85	0	0.00	35.00	0	1,959	0.00%
2022/09/12	0	0.00	5.1	34.95	35.05	-5.1	2,033	-0.25%
2022/09/08	1	34.00	5	34.05	34.15	-4	2,079	-0.19%
2022/09/07	0.1	33.70	0	0.00	33.65	0.1	2,297	0.00%
2022/09/06	66.1	34.41	7	34.61	34.45	59.1	2,343	2.52%
2022/09/05	5.2	35.31	4	35.61	35.20	1.2	2,363	0.05%
2022/09/02	5	35.75	55.5	36.16	36.25	-50.5	2,359	-2.14%
2022/09/01	16.2	35.35	11	35.36	34.90	5.2	2,349	0.22%
2022/08/31	0	0.00	5	34.60	34.60	-5	2,375	-0.21%
2022/08/30	5.1	34.16	0	0.00	34.45	5.1	2,478	0.20%
2022/08/29	3.1	35.12	1	35.15	35.15	2.1	2,510	0.08%
2022/08/26	8	36.15	2	36.15	36.15	6	2,531	0.24%
2022/08/25	0	0.00	2	35.75	35.75	-2	2,633	-0.08%
2022/08/24	1	35.35	0	0.00	35.35	1	2,829	0.04%
2022/08/23	4	35.45	3	35.60	35.60	1	3,047	0.03%
2022/08/22	2	35.55	2	35.43	35.45	0	3,241	0.00%
2022/08/19	2	36.00	2	35.95	35.90	0	3,442	0.00%
2022/08/18	14.5	35.96	0	0.00	36.15	14.5	3,844	0.38%
2022/08/17	3	36.27	10	36.90	36.30	-7	4,194	-0.17%
2022/08/16	2	36.13	2.1	36.20	36.15	-0.1	4,166	0.00%
2022/08/15	0	0.00	1	36.05	36.00	-1	4,221	-0.02%
2022/08/12	0	0.00	1.1	35.80	35.80	-1.1	4,232	-0.03%
2022/08/11	2	35.65	6	35.58	35.45	-4	4,226	-0.09%
2022/08/10	0	0.00	1	35.15	35.10	-1	4,239	-0.02%
2022/08/09	1.1	34.50	1	34.65	34.65	0.1	4,233	0.00%
2022/08/08	0.1	34.35	0	0.00	34.65	0.1	4,242	0.00%
2022/08/05	0	0.00	1	34.70	34.75	-1	4,300	-0.02%
2022/08/04	1	33.35	0	0.00	33.90	1	4,327	0.02%
2022/08/03	1	34.00	4	34.10	33.90	-3	4,330	-0.07%
2022/08/02	1	34.60	7	34.59	34.35	-6	4,336	-0.14%
2022/08/01	1	35.40	0	0.00	35.40	1	4,336	0.02%
2022/07/29	0	0.00	1	35.40	35.30	-1	4,344	-0.02%
2022/07/28	1	35.00	1	34.85	34.85	0	4,361	0.00%
2022/07/27	0	0.00	1	35.30	35.30	-1	4,429	-0.02%
2022/07/26	3	34.85	2	34.83	34.65	1	4,425	0.02%
2022/07/25	1	34.85	3	35.27	35.35	-2	4,432	-0.05%
2022/07/22	2	34.95	2.1	35.24	34.90	-0.1	4,431	0.00%
2022/07/21	0	34.90	51	34.90	35.00	-51	4,467	-1.14%
2022/07/20	2	34.45	1	34.65	34.45	1	4,489	0.02%
2022/07/19	0.1	33.95	0.3	34.00	34.10	-0.2	4,510	0.00%
2022/07/18	1	33.86	1.1	34.05	34.05	-0.1	4,521	0.00%
2022/07/15	0	0.00	0.2	33.60	33.80	-0.2	4,532	-0.01%
2022/07/14	2	32.25	2	33.30	33.45	0	4,564	0.00%
2022/07/13	1.2	32.31	3	32.67	32.55	-1.8	4,543	-0.04%
2022/07/12	54.2	32.72	0.2	31.45	30.80	54	4,515	1.20%
2022/07/11	0.2	33.80	0	0.00	33.70	0.2	4,459	0.00%
2022/07/08	5	34.15	5	34.40	34.00	0	4,545	0.00%
2022/07/07	2	33.25	10	33.65	33.75	-8	4,545	-0.18%
2022/07/06	3.1	33.82	1	34.30	33.05	2.1	4,568	0.05%
2022/07/05	2	33.60	2	34.12	34.30	0	4,623	0.00%
2022/07/04	16	33.89	5	33.90	33.75	11	4,639	0.24%
2022/07/01	57.1	35.94	1.1	37.07	34.65	56	4,744	1.18%
2022/06/30	2.2	37.25	1	37.65	37.20	1.2	4,780	0.02%
2022/06/29	2.1	38.24	52.2	38.09	38.10	-50.1	4,835	-1.04%
2022/06/28	1	38.20	3	38.22	38.20	-2	5,380	-0.04%
2022/06/27	51	38.71	4.1	38.65	38.70	46.9	5,913	0.79%
2022/06/24	1	38.30	9.1	37.82	37.80	-8.1	5,904	-0.14%
2022/06/23	1.1	37.00	11	37.39	36.95	-9.9	5,864	-0.17%
2022/06/22	2.1	37.41	2	37.43	36.95	0.1	5,842	0.00%
2022/06/21	3	37.55	2.1	37.49	38.15	0.9	5,820	0.02%
2022/06/20	7.1	37.02	26.3	36.98	36.60	-19.2	5,786	-0.33%
2022/06/17	22.1	38.37	10	38.25	38.45	12.1	5,710	0.21%
2022/06/16	23.1	39.73	16	39.74	38.40	7.1	5,652	0.13%
2022/06/15	3	39.22	2	39.28	39.00	1	5,442	0.02%
2022/06/14	18	38.98	8	38.76	39.35	10	5,403	0.19%
2022/06/13	2.1	38.67	8	38.65	38.70	-5.9	5,398	-0.11%
2022/06/10	3	39.20	9	39.26	39.15	-6	5,382	-0.11%
2022/06/09	10	39.68	4	39.54	39.60	6	5,343	0.11%
2022/06/08	12.1	39.55	11.1	39.18	39.10	1	5,262	0.02%
2022/06/07	1	38.70	1	38.80	38.80	0	5,177	0.00%
2022/06/06	3	38.73	5	38.54	38.60	-2	5,165	-0.04%
2022/06/02	12.1	39.39	11	39.47	39.00	1.1	5,185	0.02%
2022/06/01	34	39.69	24	39.46	39.30	10	5,207	0.19%
2022/05/31	38.2	39.28	53	39.11	38.85	-14.8	5,024	-0.29%
2022/05/30	42	38.73	16	38.47	38.65	26	4,828	0.54%
2022/05/27	25	37.98	35	38.43	38.70	-10	4,657	-0.21%
2022/05/26	35.2	38.38	17	38.01	38.00	18.2	4,506	0.40%
2022/05/25	28.1	37.61	83.1	36.82	37.95	-55	4,107	-1.34%
2022/05/24	1	35.20	0	0.00	35.55	1	3,777	0.03%
2022/05/23	6	35.89	5	35.69	35.50	1	3,754	0.03%
2022/05/20	1	35.25	1	35.05	35.05	0	3,742	0.00%
2022/05/19	0	0.00	2	34.45	34.60	-2	3,738	-0.05%
2022/05/18	1	35.10	1	35.00	35.00	0	3,771	0.00%
2022/05/17	1	34.00	5	34.10	34.35	-4	3,804	-0.11%
2022/05/16	0	0.00	2	34.10	34.00	-2	3,808	-0.05%
2022/05/13	1	34.65	2	34.40	34.35	-1	3,800	-0.03%
2022/05/12	2	34.18	2	33.88	33.60	0	3,751	0.00%
2022/05/11	0	0.00	0.3	34.09	33.90	-0.3	3,729	-0.01%
2022/05/10	1	33.05	1	34.15	34.50	0	3,738	0.00%
2022/05/09	2	33.80	7	33.97	33.95	-5	3,744	-0.13%
2022/05/06	4	34.60	1	34.55	34.85	3	3,766	0.08%
2022/05/05	9	35.61	13.1	35.20	35.25	-4.1	3,766	-0.11%
2022/05/04	7.3	35.19	3	35.00	35.00	4.3	3,750	0.11%
2022/05/03	2.3	33.50	0	33.50	33.65	2.2	3,689	0.06%
2022/04/29	0.1	33.58	0	0.00	33.30	0.1	3,703	0.00%
2022/04/28	1	33.25	1	33.40	33.30	0	3,701	0.00%
2022/04/27	8	33.49	11	33.43	33.25	-3	3,698	-0.08%
2022/04/26	54	35.11	17	35.00	35.05	37	3,657	1.01%
2022/04/25	1	36.05	0	0.00	35.65	1	3,623	0.03%
2022/04/22	1	36.95	1	36.90	36.95	0	3,589	0.00%
2022/04/21	9	37.90	3	37.80	37.30	6	3,602	0.17%
2022/04/20	2.2	37.46	1	37.45	37.40	1.2	3,588	0.03%
2022/04/19	0	36.80	4	36.75	36.80	-4	3,573	-0.11%
2022/04/18	0	0.00	0	36.90	36.75	0	3,607	0.00%
2022/04/15	4	37.30	0	0.00	37.10	4	3,618	0.11%
2022/04/14	26	37.52	1	37.70	37.85	25	3,676	0.68%
2022/04/13	0	36.70	1	37.20	37.20	-1	3,654	-0.03%
2022/04/12	8.1	36.52	7	36.37	36.30	1.1	3,976	0.03%
2022/04/11	14	36.98	37	37.33	36.85	-23	3,952	-0.58%
2022/04/08	1	38.30	1	38.30	38.25	0	3,892	0.00%
2022/04/07	31.2	38.70	97	39.25	38.20	-65.8	3,865	-1.70%
2022/04/06	0	0.00	10	39.05	39.00	-10	3,750	-0.27%
2022/04/01	4.3	39.59	16.2	39.56	39.70	-12	3,722	-0.32%
2022/03/31	193.2	40.77	72.3	40.69	40.15	120.9	3,671	3.29%	大買/鉅額交易
2022/03/30	54.4	39.67	125.5	39.52	40.50	-71.1	3,133	-2.27%	大賣/
2022/03/29	5	37.95	8	37.84	37.70	-3	2,613	-0.11%
2022/03/28	1.1	36.94	15.1	37.11	37.20	-14	2,671	-0.52%
2022/03/25	1	37.35	10	37.36	37.30	-9	2,698	-0.33%
2022/03/24	2	37.70	13	37.61	37.60	-11	2,710	-0.41%
2022/03/23	0.1	37.50	3	37.40	37.35	-2.9	2,717	-0.11%
2022/03/22	0	37.30	2	37.20	37.30	-2	2,816	-0.07%
2022/03/21	11	37.20	1	37.20	37.15	10	2,887	0.35%
2022/03/18	2	36.83	1	37.00	37.35	1	2,982	0.03%
2022/03/17	0.1	36.70	1	36.60	36.65	-0.9	3,058	-0.03%
2022/03/16	11.1	36.10	6	35.23	35.60	5	3,061	0.16%
2022/03/15	2	36.58	0	36.35	36.10	2	3,029	0.06%
2022/03/14	2.1	37.49	2	37.20	37.05	0.1	3,093	0.00%
2022/03/11	0	0.00	1	37.20	37.05	-1	3,105	-0.03%
2022/03/10	1	37.31	11	37.33	37.30	-10	3,121	-0.32%
2022/03/09	2.1	36.92	3	37.07	37.05	-0.9	3,113	-0.03%
2022/03/08	5.2	37.10	0	0.00	36.75	5.2	3,135	0.16%
2022/03/07	86	38.28	86	38.79	37.25	0	3,097	0.00%
2022/03/04	26	38.12	7	38.06	38.25	19	2,993	0.63%
2022/03/03	20	38.40	20	38.95	38.45	0	3,032	0.00%
2022/03/02	4	38.51	3	38.55	38.60	1	3,118	0.03%
2022/03/01	4	38.40	4	38.28	38.55	0	3,147	0.00%
2022/02/25	3	37.00	14	36.98	37.20	-11	3,131	-0.35%
2022/02/24	3.1	37.49	2	37.75	36.80	1.1	3,208	0.03%
2022/02/23	3	38.13	1	38.00	38.05	2	3,220	0.06%
2022/02/22	54	38.10	67	38.86	37.95	-13	3,336	-0.39%
2022/02/21	5	38.61	3.1	38.47	38.65	1.9	3,411	0.06%
2022/02/18	0	0.00	14	38.43	38.50	-14	3,526	-0.40%
2022/02/17	9.1	38.35	16	38.37	38.35	-6.9	3,549	-0.19%
2022/02/15	5	37.45	10	37.40	37.40	-5	3,620	-0.14%
2022/02/14	0	0.00	0.5	37.55	37.45	-0.5	3,699	-0.01%
2022/02/11	1	37.85	1	37.95	38.05	0	3,756	0.00%
2022/02/10	3.2	38.44	3	38.28	38.10	0.2	3,856	0.01%
2022/02/09	4	38.25	1	38.05	38.40	3	3,947	0.08%
2022/02/08	3	38.02	8	37.93	38.15	-5	4,042	-0.12%
2022/02/07	4	37.15	8	37.31	37.20	-4	4,132	-0.10%
2022/01/26	1	36.80	10	36.59	36.55	-9	4,254	-0.21%
2022/01/25	1	37.00	2	37.03	36.85	-1	4,851	-0.02%
2022/01/24	0.5	37.20	27	36.67	37.25	-26.5	5,058	-0.52%
2022/01/20	5	37.25	3	37.37	37.20	2	5,376	0.04%
2022/01/19	5	37.10	3.1	37.21	37.10	1.9	5,477	0.03%
2022/01/18	1.5	37.65	0	0.00	37.45	1.5	5,633	0.03%
2022/01/17	0.5	37.50	1.3	37.46	37.60	-0.8	5,924	-0.01%
2022/01/14	1	37.05	18	37.08	37.20	-17	6,094	-0.28%
2022/01/13	1.1	37.52	0	0.00	37.60	1.1	6,259	0.02%
2022/01/12	2	37.50	3	37.33	37.35	-1	6,468	-0.02%
2022/01/11	5	37.94	23	37.99	37.70	-18	6,738	-0.27%
2022/01/10	0	0.00	3	38.35	38.20	-3	7,299	-0.04%
2022/01/07	52.1	38.40	68	38.90	38.25	-15.9	8,094	-0.20%
2022/01/06	28	39.33	11	39.13	39.15	17	8,194	0.21%
2022/01/05	74.5	40.42	61.1	40.50	39.80	13.4	8,476	0.16%
2022/01/04	53	39.06	16	39.15	39.05	37	8,757	0.42%
2022/01/03	10.1	39.47	20	39.28	39.15	-9.9	9,369	-0.11%
2021/12/30	3	39.20	31	39.20	39.40	-28	9,568	-0.29%
2021/12/29	0	0.00	4	39.20	39.15	-4	9,840	-0.04%
2021/12/28	5	39.72	8.1	39.88	39.25	-3.1	10,064	-0.03%
2021/12/27	2	39.83	2.2	39.61	39.70	-0.2	10,142	0.00%
2021/12/24	11	39.55	10	39.45	39.45	1	10,462	0.01%
2021/12/23	0	0.00	21	39.44	39.45	-21	10,550	-0.20%
2021/12/22	19	39.67	14	39.70	39.75	5	10,615	0.05%
2021/12/21	0	0.00	4	38.95	39.25	-4	10,540	-0.04%
2021/12/20	1	38.60	10.1	38.57	38.60	-9.1	10,565	-0.09%
2021/12/17	1	39.30	4	39.01	39.00	-3	10,675	-0.03%
2021/12/16	7	39.85	7.1	39.92	39.50	-0.1	10,696	0.00%
2021/12/15	15	39.24	28	39.23	39.15	-13	10,648	-0.12%
2021/12/14	11.9	39.22	21	38.93	38.60	-9.1	10,645	-0.09%
2021/12/13	29	39.64	10	39.71	39.60	19	10,673	0.18%
2021/12/10	3	39.02	12	39.02	38.95	-9	11,128	-0.08%
2021/12/09	5	39.09	1	38.80	38.75	4	11,123	0.04%
2021/12/08	15.1	39.57	8	39.11	38.95	7.1	11,132	0.06%
2021/12/07	4.1	38.84	37.6	38.50	38.55	-33.5	11,065	-0.30%
2021/12/06	9	38.70	7	38.49	38.55	2	11,061	0.02%
2021/12/03	0	0.00	9	38.14	38.00	-9	11,086	-0.08%
2021/12/02	8.2	38.05	8	38.03	37.85	0.2	11,114	0.00%
2021/12/01	12	38.39	0	0.00	38.55	12	11,134	0.11%
2021/11/30	0	0.00	23	38.53	38.55	-23	11,173	-0.21%
2021/11/29	9	37.56	3	37.55	38.15	6	11,193	0.05%
2021/11/26	29.1	37.87	69	37.84	37.80	-39.9	11,171	-0.36%
2021/11/25	9.1	38.96	7	38.85	38.80	2.1	11,109	0.02%
2021/11/24	6	39.23	22	39.08	39.25	-16	11,078	-0.14%
2021/11/23	44.3	39.20	34	39.54	39.15	10.3	11,090	0.09%
2021/11/22	5	40.15	25	40.15	40.10	-20	11,177	-0.18%
2021/11/19	45	40.55	39	40.41	40.25	6	11,227	0.05%
2021/11/18	4	40.73	19	40.55	40.20	-15	11,365	-0.13%
2021/11/17	9	40.34	29	40.14	40.70	-20	11,309	-0.18%
2021/11/16	7	40.00	15	40.08	39.75	-8	11,272	-0.07%
2021/11/15	9	40.02	2	39.95	39.80	7	11,328	0.06%
2021/11/12	23	39.85	6	39.69	39.65	17	11,367	0.15%
2021/11/11	25.2	40.11	21	40.15	39.85	4.2	11,401	0.04%
2021/11/10	13	40.25	30	40.17	40.35	-17	11,457	-0.15%
2021/11/09	12.3	39.93	9	39.96	39.80	3.3	11,493	0.03%
2021/11/08	18	39.93	49	39.88	39.95	-31	11,436	-0.27%
2021/11/05	17.1	40.30	8	40.27	40.40	9.1	11,479	0.08%
2021/11/04	17	41.41	29	41.13	40.75	-12	11,515	-0.10%
2021/11/03	58.1	41.28	31	41.07	41.05	27.1	11,569	0.23%
2021/11/02	171.1	42.27	135.4	42.10	41.55	35.7	11,862	0.30%	大買/大賣/
2021/11/01	16.1	41.26	69	41.71	41.80	-52.9	11,494	-0.46%
2021/10/29	25	40.78	23	40.86	40.65	2	11,362	0.02%
2021/10/28	129	41.44	27	41.46	41.25	102	11,302	0.90%	大買/鉅額交易
2021/10/27	47	40.82	75	40.85	41.15	-28	11,251	-0.25%
2021/10/26	36	41.25	43	41.19	40.85	-7	11,383	-0.06%
2021/10/25	39.2	41.49	43	41.42	41.70	-3.8	11,788	-0.03%
2021/10/22	16	40.22	14	40.49	40.50	2	12,071	0.02%
2021/10/21	24	40.50	13	40.39	39.85	11	13,325	0.08%
2021/10/20	28	40.39	42	40.50	40.55	-14	14,344	-0.10%
2021/10/19	90	40.43	116	40.41	40.45	-26	14,252	-0.18%	大賣/
2021/10/18	127	42.48	127	41.61	40.75	0	14,069	0.00%	大買/大賣/
2021/10/15	152	42.73	155.7	42.65	43.50	-3.7	13,590	-0.03%	大買/大賣/
2021/10/14	124	41.18	99.1	41.25	40.90	25	12,925	0.19%	大買/
2021/10/13	27	41.36	18	41.17	41.20	9	12,834	0.07%
2021/10/12	74	42.01	112	41.86	42.00	-38	12,618	-0.30%	大賣/
2021/10/08	191	41.65	176.4	41.74	41.55	14.6	12,205	0.12%	大買/大賣/
2021/10/07	6	39.91	15	40.00	40.20	-9	11,783	-0.08%
2021/10/06	113	39.20	91.5	39.32	39.00	21.5	12,216	0.18%	大買/
2021/10/05	69.5	37.88	61.1	38.49	38.95	8.4	12,274	0.07%
2021/10/04	50	38.02	39	37.93	37.55	11	12,101	0.09%
2021/10/01	100	38.84	69.1	38.89	37.35	30.9	12,085	0.26%
2021/09/30	13.1	38.97	24.1	38.85	39.15	-11	11,818	-0.09%
2021/09/29	11	38.47	8.1	38.54	38.30	2.9	11,806	0.02%
2021/09/28	1	38.70	1	38.30	38.45	0	11,966	0.00%
2021/09/27	11	38.82	11	38.90	38.80	0	12,053	0.00%
2021/09/24	17	38.83	10.1	38.54	38.80	7	12,138	0.06%
2021/09/23	4	37.56	58	37.42	37.55	-54	12,138	-0.44%
2021/09/22	14	37.54	6.1	37.50	37.70	7.9	12,222	0.06%
2021/09/17	2.2	38.64	3.1	38.24	38.50	-0.9	12,303	-0.01%
2021/09/16	58.1	38.18	35	38.33	38.15	23.1	12,526	0.18%
2021/09/15	66.1	39.42	46.7	39.47	38.75	19.4	12,618	0.15%
2021/09/14	3	36.95	1	37.30	37.00	2	12,344	0.02%
2021/09/13	0.1	37.30	1.1	37.58	37.15	-1.1	12,604	-0.01%
2021/09/10	1	37.40	6.6	37.70	37.65	-5.6	13,271	-0.04%
2021/09/09	1	37.50	3.4	37.50	37.40	-2.4	14,029	-0.02%
2021/09/08	14	37.05	7.3	37.51	36.95	6.8	14,364	0.05%
2021/09/07	7	37.42	7	37.39	37.50	0	15,161	0.00%
2021/09/06	10	38.20	4.1	38.24	37.80	5.9	15,178	0.04%
2021/09/03	2	38.78	1	38.70	38.95	1	15,196	0.01%
2021/09/02	4	39.30	3	38.97	38.75	1	15,203	0.01%
2021/09/01	2	39.60	2	39.65	39.80	0	15,211	0.00%
2021/08/31	2	39.60	4	39.74	39.35	-2	15,191	-0.01%
2021/08/30	10	39.31	11	39.45	39.20	-1	15,190	-0.01%
2021/08/27	17	39.81	26	40.06	39.70	-9	15,213	-0.06%
2021/08/26	48	40.68	77	40.76	40.10	-29	15,247	-0.19%
2021/08/25	22	40.02	5.4	39.85	39.95	16.6	15,198	0.11%
2021/08/24	84.2	39.97	118	39.82	40.00	-33.8	15,357	-0.22%	大賣/
2021/08/23	10	38.35	6	38.33	38.65	4	15,288	0.03%
2021/08/20	10	37.34	7	37.44	37.20	3	15,357	0.02%
2021/08/19	25.2	37.93	55	37.59	37.60	-29.8	15,369	-0.19%
2021/08/18	7.1	36.80	4	37.00	37.90	3.1	15,514	0.02%
2021/08/17	18	37.93	13	37.47	36.85	5	15,995	0.03%
2021/08/16	54	38.49	7	38.61	38.80	47	16,030	0.29%
2021/08/13	21.1	39.77	17	39.92	39.10	4.1	16,043	0.03%
2021/08/12	6	39.98	28	40.02	40.00	-22	16,023	-0.14%
2021/08/11	23	40.20	30	40.14	39.95	-7	16,093	-0.04%
2021/08/10	37	41.13	46.3	41.00	41.05	-9.3	16,137	-0.06%
2021/08/09	43	41.66	16	41.53	41.00	27	16,169	0.17%
2021/08/06	117.1	43.12	76.6	43.26	42.60	40.5	16,205	0.25%	大買/
2021/08/05	43	42.67	54	42.68	42.55	-11	16,046	-0.07%
2021/08/04	57	41.79	4	41.98	41.75	53	16,134	0.33%
2021/08/03	12	42.07	12	42.25	41.75	0	16,221	0.00%
2021/08/02	20	42.32	14	42.17	42.05	6	16,320	0.04%
2021/07/30	47.1	42.80	23	42.50	41.80	24.1	16,486	0.15%
2021/07/29	101.6	43.16	96	42.96	43.20	5.6	16,387	0.03%	大買/
2021/07/28	145	41.85	100	42.13	43.20	45	16,075	0.28%	大買/
2021/07/27	170	43.22	54	43.10	41.95	116	15,747	0.74%	大買/鉅額交易
2021/07/26	123	42.85	322.1	43.89	44.90	-199.1	14,543	-1.37%	大買/大賣/鉅額交易
2021/07/23	34	40.36	25	40.49	40.85	9	13,487	0.07%
2021/07/22	3	39.95	30.2	40.13	40.10	-27.2	13,497	-0.20%
2021/07/21	38	39.05	13	39.68	38.80	25	13,593	0.18%
2021/07/20	15	40.30	16	40.05	39.70	-1	13,635	-0.01%
2021/07/19	7	41.18	5	41.13	41.10	2	13,724	0.01%
2021/07/16	18	41.49	15	41.34	41.15	3	13,980	0.02%
2021/07/15	25	41.49	8	41.81	41.30	17	14,030	0.12%
2021/07/14	26.1	41.18	11	41.52	41.00	15.1	13,998	0.11%
2021/07/13	62.1	42.44	89.2	42.20	42.40	-27.1	13,944	-0.19%
2021/07/12	43.1	41.13	44.2	41.16	41.55	-1.1	13,471	-0.01%
2021/07/09	5	39.82	4	39.88	39.75	1	13,296	0.01%
2021/07/08	10	40.34	20	40.76	40.15	-10	13,664	-0.07%
2021/07/07	14	40.51	7.1	40.61	39.90	6.9	13,814	0.05%
2021/07/06	12.1	40.41	4	40.33	40.35	8.1	13,998	0.06%
2021/07/05	48.1	40.68	30.1	40.87	40.85	18	14,179	0.13%
2021/07/02	6	38.91	2	38.80	39.00	4	14,258	0.03%
2021/07/01	29	39.26	3	39.28	38.90	26	14,717	0.18%
2021/06/30	13	39.83	11	39.90	39.80	2	14,947	0.01%
2021/06/29	5	40.52	5	40.44	40.00	0	15,146	0.00%
2021/06/28	4	40.70	11	40.61	40.65	-7	15,411	-0.05%
2021/06/25	20	41.89	40	41.67	41.10	-20	15,733	-0.13%
2021/06/24	43	41.67	38	41.72	41.60	5	15,794	0.03%
2021/06/23	25	40.90	25.1	40.84	41.50	-0.1	16,210	0.00%
2021/06/22	18	40.56	31	40.32	39.75	-13	16,930	-0.08%
2021/06/21	125	42.10	129	41.70	40.60	-4	17,444	-0.02%	大買/大賣/
2021/06/18	177	41.89	197.8	42.10	42.40	-20.8	19,682	-0.11%	大買/大賣/
2021/06/17	45.4	40.57	58.1	40.48	40.45	-12.7	19,822	-0.06%
2021/06/16	147.3	40.91	139	41.26	41.70	8.3	19,944	0.04%	大買/大賣/
2021/06/15	32.3	39.01	15.1	39.19	39.50	17.2	19,956	0.09%
2021/06/11	10.1	39.29	22	39.30	39.10	-11.9	21,784	-0.05%
2021/06/10	17	39.15	11	38.86	38.70	6	22,092	0.03%
2021/06/09	7	38.65	1	38.90	38.40	6	22,387	0.03%
2021/06/08	10	38.90	6.3	38.50	38.50	3.7	22,754	0.02%
2021/06/07	14	38.39	0	0.00	38.25	14	23,070	0.06%
2021/06/04	7	38.84	1	39.00	38.80	6	23,415	0.03%
2021/06/03	5	39.03	2	39.50	39.50	3	24,113	0.01%
2021/06/02	18	39.70	13	39.53	39.00	5	24,974	0.02%
2021/06/01	26.1	40.58	25	40.37	40.05	1.1	26,558	0.00%
2021/05/31	47	40.02	49	39.97	39.55	-2	30,283	-0.01%
2021/05/28	8	39.13	3	39.37	39.15	5	31,522	0.02%
2021/05/27	62	37.71	64	38.37	38.35	-2	32,185	-0.01%
2021/05/26	19	39.25	94	38.73	38.70	-75	32,744	-0.23%
2021/05/25	67	39.68	58	40.34	40.35	9	34,165	0.03%
2021/05/24	31	38.32	3	37.25	38.40	28	34,125	0.08%
2021/05/21	10	36.68	22	37.47	37.50	-12	34,523	-0.03%
2021/05/20	10	36.78	4	36.00	35.65	6	35,758	0.02%
2021/05/19	8	36.23	10	36.62	36.65	-2	36,047	-0.01%
2021/05/18	5	35.00	36	35.84	36.15	-31	36,400	-0.09%
2021/05/17	13	34.38	4	33.80	32.90	9	36,974	0.02%
2021/05/14	23.1	37.81	4	36.61	36.55	19.1	37,276	0.05%
2021/05/13	19	35.58	25	36.29	36.95	-6	37,901	-0.02%
2021/05/12	2	36.73	56	34.37	35.00	-54	38,391	-0.14%
2021/05/11	1	37.30	28	37.37	37.00	-27	39,259	-0.07%
2021/05/10	13	39.45	28.6	40.18	39.20	-15.6	40,198	-0.04%
2021/05/07	58	40.10	46	41.32	41.60	12	42,294	0.03%
2021/05/06	4	38.48	11	38.38	38.80	-7	45,632	-0.02%
2021/05/05	49	38.59	18	38.36	37.90	31	47,684	0.06%
2021/05/04	21	36.86	29	37.25	37.15	-8	48,091	-0.02%
2021/05/03	5	38.94	44	39.22	38.75	-39	48,530	-0.08%
2021/04/29	16	40.77	28.6	41.04	40.65	-12.6	49,690	-0.03%
2021/04/28	7	41.27	4	41.38	41.20	3	51,336	0.01%
2021/04/27	30	42.21	15	42.12	41.90	15	53,109	0.03%
2021/04/26	28	41.54	6.5	41.63	41.75	21.5	56,725	0.04%
2021/04/23	17	41.03	21	41.01	41.45	-4	59,415	-0.01%
2021/04/22	24	42.61	57	41.65	41.30	-33	62,156	-0.05%
2021/04/21	15	43.44	12	43.82	43.35	3	63,268	0.00%
2021/04/20	10	44.03	7	44.04	44.10	3	63,665	0.00%
2021/04/19	39	43.42	9	43.67	43.45	30	64,663	0.05%
2021/04/16	26	44.21	12	44.27	44.35	14	65,757	0.02%
2021/04/15	44	43.22	19	43.04	43.90	25	66,367	0.04%
2021/04/14	57	43.34	61	42.86	42.80	-4	67,922	-0.01%
2021/04/13	34	44.60	35	44.30	44.25	-1	70,240	0.00%
2021/04/12	15	46.01	14	45.44	44.85	1	70,200	0.00%
2021/04/09	18	45.78	20	45.73	45.50	-2	70,160	0.00%
2021/04/08	53	46.58	31	46.43	46.40	22	70,234	0.03%
2021/04/07	61.1	46.44	53.1	46.55	46.05	8	70,069	0.01%
2021/04/06	17.1	45.37	20	45.11	45.45	-2.9	69,964	0.00%
2021/04/01	33.1	44.23	76	44.15	44.05	-42.9	70,394	-0.06%
2021/03/31	90	45.28	37.8	44.77	44.65	52.2	70,512	0.07%
2021/03/30	38.5	45.99	45	45.88	45.50	-6.5	70,251	-0.01%
2021/03/29	33.5	45.30	12.1	45.55	45.50	21.4	70,000	0.03%
2021/03/26	60.1	45.70	93	45.67	45.00	-32.9	70,007	-0.05%
2021/03/25	116	46.92	109	46.82	46.20	7	69,482	0.01%	大買/大賣/
2021/03/24	76.5	46.54	50.3	46.42	46.20	26.2	68,668	0.04%
2021/03/23	274.5	47.66	347.2	48.12	46.70	-72.7	68,720	-0.11%	大買/大賣/
2021/03/22	85	45.36	88	45.80	45.75	-3	65,910	0.00%
2021/03/19	35	44.05	42	44.13	44.20	-7	65,153	-0.01%
2021/03/18	86	44.77	81.1	44.31	44.00	5	64,809	0.01%
2021/03/17	99	44.76	143.3	44.64	43.85	-44.3	64,008	-0.07%	大賣/
2021/03/16	31	42.80	37.3	42.89	42.30	-6.3	62,231	-0.01%
2021/03/15	23	41.98	17	42.29	42.40	6	61,940	0.01%
2021/03/12	32	42.17	36	42.00	42.00	-4	61,716	-0.01%
2021/03/11	29	41.62	15	41.54	41.55	14	61,732	0.02%
2021/03/10	19.2	41.05	24	41.16	41.00	-4.8	61,476	-0.01%
2021/03/09	79.2	41.07	23	40.77	40.80	56.2	61,182	0.09%
2021/03/08	62.1	42.82	49	42.68	41.70	13.1	60,491	0.02%
2021/03/05	124.1	43.55	86	43.31	43.60	38.1	59,605	0.06%	大買/
2021/03/04	417	46.01	458.4	45.35	43.10	-41.4	57,979	-0.07%	大買/大賣/
2021/03/03	88.1	43.62	78.2	43.44	45.65	9.9	54,040	0.02%
2021/03/02	46.1	43.00	23.3	42.65	42.00	22.9	52,674	0.04%
2021/02/26	143	42.60	108	42.64	42.65	35	51,966	0.07%	大買/大賣/
2021/02/25	59	43.37	89	43.61	42.30	-30	51,485	-0.06%
2021/02/24	38.6	42.06	22.1	41.76	41.05	16.4	49,992	0.03%
2021/02/23	19	42.01	39.2	42.04	41.80	-20.2	49,726	-0.04%
2021/02/22	52	42.71	61.5	42.34	42.85	-9.5	50,376	-0.02%
2021/02/19	69.1	39.87	40	40.02	40.00	29.1	49,489	0.06%
2021/02/18	18	39.86	36	40.23	40.30	-18	49,145	-0.04%
2021/02/17	57.5	39.71	76	39.67	39.75	-18.5	48,701	-0.04%
2021/02/05	27	40.87	54	40.40	40.35	-27	48,009	-0.06%
2021/02/04	77	41.20	78	41.04	41.05	-1	47,549	0.00%
2021/02/03	45	41.78	55	41.68	40.95	-10	46,729	-0.02%
2021/02/02	88.1	42.04	103.1	41.67	42.45	-15	45,993	-0.03%	大賣/
2021/02/01	208	40.95	177	40.98	41.10	31	44,803	0.07%	大買/大賣/
2021/01/29	195	43.25	117.2	42.52	41.35	77.8	43,684	0.18%	大買/大賣/
2021/01/28	369	44.90	331.1	45.23	43.50	37.9	41,385	0.09%	大買/大賣/
2021/01/27	131	42.29	231.5	42.30	43.60	-100.5	37,744	-0.27%	大買/大賣/
2021/01/26	58	40.63	40	40.89	39.65	18	35,543	0.05%
2021/01/25	182	40.88	119.1	40.95	40.80	63	34,875	0.18%	大買/大賣/
2021/01/22	136.1	41.50	134	41.72	41.95	2.1	34,193	0.01%	大買/大賣/
2021/01/21	127.1	41.41	119	41.46	40.95	8.1	32,814	0.02%	大買/大賣/
2021/01/20	219	41.62	169	41.45	39.70	50	31,014	0.16%	大買/大賣/
2021/01/19	359.1	43.89	236.5	43.98	42.75	122.6	29,102	0.42%	大買/大賣/鉅額交易
2021/01/18	252.3	41.87	180	42.73	44.00	72.3	25,275	0.29%	大買/大賣/
2021/01/15	189	39.00	337	39.04	40.00	-148	22,430	-0.66%	大買/大賣/鉅額交易
2021/01/14	89	35.31	309.3	35.55	36.40	-220.3	19,474	-1.13%	大賣/鉅額交易
2021/01/13	272	33.28	31	33.28	33.10	241	18,165	1.33%	大買/鉅額交易
2021/01/12	111.1	34.23	245	33.86	33.15	-133.9	17,832	-0.75%	大買/大賣/鉅額交易
2021/01/11	167	34.62	124	35.34	35.50	43	16,670	0.26%	大買/大賣/
2021/01/08	93	32.45	121	32.26	32.30	-28	15,417	-0.18%	大賣/
2021/01/07	158.2	33.94	69	34.15	33.85	89.2	14,632	0.61%	大買/
2021/01/06	147	33.63	126.1	33.83	34.10	20.9	12,920	0.16%	大買/大賣/
2021/01/05	88	31.00	37	31.00	31.00	51	10,164	0.50%
2021/01/04	6	28.07	8	28.20	28.20	-2	9,926	-0.02%
2020/12/31	12	25.79	15	25.74	25.65	-3	9,685	-0.03%
2020/12/30	4	25.04	4	24.93	24.85	0	9,325	0.00%
2020/12/29	37	25.54	21	25.21	25.40	16	9,154	0.17%
2020/12/28	41.1	25.76	17.1	25.57	26.25	24	8,685	0.28%
2020/12/25	18	23.78	19	23.84	24.20	-1	7,880	-0.01%
2020/12/24	8	22.88	5	22.98	22.90	3	7,431	0.04%
2020/12/23	4	22.96	6	23.06	23.05	-2	7,301	-0.03%
2020/12/22	21	22.84	14	23.17	22.25	7	7,113	0.10%
2020/12/21	12	22.24	3	22.18	22.50	9	6,785	0.13%
2020/12/18	6	22.64	6	22.39	22.55	0	6,676	0.00%
2020/12/17	29	23.04	46	22.99	22.90	-17	6,512	-0.26%
2020/12/16	3	22.03	30	21.87	21.85	-27	5,673	-0.48%
2020/12/15	1	22.10	0	0.00	21.45	1	5,556	0.02%
2020/12/14	2	21.25	15	21.48	21.60	-13	5,399	-0.24%
2020/12/11	0	0.00	11	20.60	20.80	-11	5,284	-0.21%
2020/12/10	16	21.23	9	21.50	21.10	7	5,229	0.13%
2020/12/09	16	21.48	1	21.50	21.40	15	5,128	0.29%
2020/12/08	15	21.77	5	21.60	21.80	10	5,044	0.20%
2020/12/07	63	21.99	50	21.91	22.40	13	4,932	0.26%
2020/12/04	0	0.00	2	20.98	21.05	-2	4,508	-0.04%
2020/12/03	7	21.06	23	21.24	20.75	-16	4,444	-0.36%
2020/12/02	11	21.09	0	0.00	21.05	11	4,370	0.25%
2020/12/01	1	20.90	18	20.83	21.00	-17	4,341	-0.39%
2020/11/30	0	0.00	20	20.95	21.20	-20	4,431	-0.45%
2020/11/27	0	0.00	1	20.75	20.80	-1	4,402	-0.02%
2020/11/26	15	20.77	60	20.85	20.85	-45	4,404	-1.02%
2020/11/25	26	20.90	12	20.72	20.60	14	4,428	0.32%
2020/11/24	70	20.98	18	21.15	20.90	52	4,512	1.15%
2020/11/23	11	21.67	11	21.69	21.70	0	4,370	0.00%
2020/11/20	16	21.32	35	21.44	21.60	-19	4,213	-0.45%
2020/11/19	162	21.25	213	20.94	21.40	-51	3,982	-1.28%	大買/大賣/
2020/11/18	155	19.56	52	19.51	20.05	103	2,799	3.68%	大買/鉅額交易
2020/11/17	0	0.00	0.1	18.10	18.25	-0.1	2,311	0.00%
2020/11/13	20	18.15	9.2	18.10	18.15	10.8	2,365	0.46%
2020/11/05	0	0.00	7	17.45	17.40	-7	2,450	-0.29%
2020/10/28	1	17.80	0	0.00	17.65	1	2,526	0.04%
2020/10/27	0	0.00	0	17.80	17.75	0	2,524	0.00%
2020/10/26	0	0.00	0	17.60	17.85	0	2,537	0.00%
2020/10/21	5	18.20	4	18.09	18.05	1	2,542	0.04%
2020/10/20	11	17.82	8	17.87	18.15	3	2,420	0.12%
2020/10/16	0	0.00	1	17.25	17.15	-1	2,161	-0.05%
2020/10/15	0	0.00	2	17.30	17.25	-2	2,174	-0.09%
2020/10/13	0	0.00	5	17.15	17.20	-5	2,182	-0.23%
2020/10/07	6	17.48	4	17.40	17.50	2	2,233	0.09%
2020/10/05	1	17.30	1	17.30	17.25	0	2,303	0.00%
2020/09/29	0	0.00	1	17.10	17.10	-1	2,371	-0.04%
2020/09/28	0	0.00	2	17.08	17.05	-2	2,410	-0.08%
2020/09/25	2	16.80	0	0.00	16.70	2	2,460	0.08%
2020/09/22	0	0.00	20	17.80	17.80	-20	2,590	-0.77%
2020/09/21	0	0.00	1.3	18.06	18.05	-1.3	2,589	-0.05%
2020/09/18	0	0.00	0	18.05	18.10	0	2,619	0.00%
2020/09/17	0	0.00	0.3	18.05	18.00	-0.3	2,660	-0.01%
2020/09/16	0	0.00	2	18.05	18.00	-2	2,665	-0.08%
2020/09/15	1	18.10	0	0.00	18.10	1	2,666	0.04%
2020/09/11	10	18.00	0	0.00	18.05	10	2,692	0.37%
2020/09/04	0	0.00	1	18.20	18.10	-1	2,645	-0.04%
2020/09/03	24	18.60	5	18.47	18.30	19	2,625	0.72%
2020/09/02	0.5	18.50	12	18.08	18.50	-11.5	2,484	-0.46%
2020/09/01	1	17.95	0	0.00	17.90	1	2,438	0.04%
2020/08/31	2	17.75	0	0.00	17.70	2	2,404	0.08%
2020/08/28	17	18.91	0	0.00	18.85	17	2,332	0.73%
2020/08/27	0	0.00	10	18.85	18.85	-10	2,168	-0.46%
2020/08/26	0	0.00	1	18.85	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	4	18.86	18.85	-4	2,102	-0.19%
2020/08/24	0	0.00	1	18.40	18.35	-1	2,061	-0.05%
2020/08/20	4	17.86	0	0.00	17.95	4	2,062	0.19%
2020/08/19	26	18.72	2	18.85	18.50	24	2,003	1.20%
2020/08/18	1	18.90	7	18.82	18.80	-6	1,955	-0.31%
2020/08/17	10	19.00	1	19.00	19.20	9	1,919	0.47%
2020/08/13	2	18.48	1	18.45	18.35	1	1,808	0.06%
2020/08/12	1	18.05	4	18.05	18.20	-3	1,779	-0.17%
2020/08/05	0	0.00	10	18.18	18.25	-10	1,784	-0.56%
2020/07/29	0	0.00	0	17.70	17.75	0	1,822	0.00%
2020/07/28	1	17.80	0	0.00	17.85	1	1,831	0.05%
2020/07/27	0	0.00	10	17.65	17.65	-10	1,842	-0.54%
2020/07/16	0	0.00	0.6	18.30	18.35	-0.6	1,898	-0.03%
2020/07/13	0	0.00	2	18.50	18.40	-2	1,959	-0.10%
2020/07/10	15	18.50	0	0.00	18.35	15	1,985	0.76%
2020/07/01	0	0.00	11	18.76	18.65	-11	1,963	-0.56%
2020/06/29	11	18.19	0	0.00	18.00	11	2,034	0.54%
2020/06/24	2	18.30	6	18.25	18.45	-4	2,009	-0.20%
2020/06/19	0	0.00	15	18.10	17.95	-15	2,034	-0.74%
2020/06/17	0	0.00	1	18.00	18.05	-1	2,028	-0.05%
2020/06/12	0	0.00	2	17.85	17.95	-2	2,166	-0.09%
2020/06/10	0	0.00	15	18.45	18.45	-15	2,198	-0.68%
2020/06/04	0	0.00	26	18.55	18.60	-26	2,296	-1.13%
2020/06/02	2	18.20	0	0.00	18.25	2	2,305	0.09%
2020/05/22	0	0.00	10	18.00	17.95	-10	2,336	-0.43%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	50	18.11	0	0.00	18.05	50	2,361	2.12%
2020/05/14	3	18.60	1	18.35	18.35	2	2,419	0.08%
2020/05/12	2	19.25	0	0.00	19.00	2	2,434	0.08%
2020/05/04	6	18.60	0	0.00	18.75	6	2,382	0.25%
2020/04/30	2	19.05	0	0.00	19.05	2	2,378	0.08%
2020/04/29	0	0.00	10	18.80	18.80	-10	2,377	-0.42%
2020/04/27	1	18.50	5	18.45	18.50	-4	2,392	-0.17%
2020/04/17	5	18.65	0	0.00	18.35	5	2,343	0.21%
2020/04/16	10	18.60	0	0.00	18.50	10	2,307	0.43%
2020/04/15	0	0.00	9	18.28	18.55	-9	2,253	-0.40%
2020/04/14	0	0.00	1	18.05	18.05	-1	2,230	-0.04%
2020/04/13	0	0.00	6	18.08	17.85	-6	2,220	-0.27%
2020/04/10	5	18.09	1	17.70	18.35	4	2,203	0.18%
2020/04/09	0	0.00	2	17.83	17.85	-2	2,208	-0.09%
2020/04/08	3	17.95	51	17.97	18.05	-48	2,179	-2.20%
2020/04/07	42	17.70	2	17.60	17.75	40	2,136	1.87%
2020/04/06	3	16.90	3	16.83	17.00	0	2,063	0.00%
2020/04/01	3	16.95	1	16.75	16.70	2	2,051	0.10%
2020/03/31	13	16.79	1	16.55	16.80	12	1,970	0.61%
2020/03/26	0	0.00	1	16.25	16.10	-1	1,894	-0.05%
2020/03/25	0	0.00	5	16.50	16.35	-5	1,883	-0.27%
2020/03/20	0	0.00	5	16.00	15.85	-5	1,851	-0.27%
2020/03/19	6	15.65	4	15.35	15.05	2	1,841	0.11%
2020/03/18	1	15.95	0	0.00	15.95	1	1,789	0.06%
2020/03/17	0	0.00	2	15.93	15.80	-2	1,793	-0.11%
2020/03/16	0	0.00	1	16.30	16.30	-1	1,767	-0.06%
2020/03/13	6	15.98	10	16.37	16.55	-4	1,757	-0.23%
2020/03/12	2	17.65	0	0.00	17.70	2	1,716	0.12%
2020/03/10	0	0.00	2	18.70	19.10	-2	1,700	-0.12%
2020/03/09	0	0.00	4	19.60	19.10	-4	1,696	-0.24%
2020/03/05	1	20.10	0	0.00	20.10	1	1,708	0.06%
2020/03/03	3	20.05	0	0.00	20.10	3	1,806	0.17%
2020/02/27	0	0.00	10	19.70	19.60	-10	1,892	-0.53%
2020/02/24	2	20.15	0	0.00	20.20	2	2,000	0.10%
2020/02/21	8	20.61	0	0.00	20.65	8	2,011	0.40%
2020/02/20	5	20.80	0	0.00	20.70	5	2,072	0.24%
2020/02/19	1	20.95	7	20.99	20.90	-6	2,223	-0.27%
2020/02/17	5	20.40	0	0.00	20.40	5	2,286	0.22%
2020/02/14	0	0.00	5	20.80	20.65	-5	2,359	-0.21%
2020/02/13	12	20.99	3	20.95	20.70	9	2,481	0.36%
2020/02/12	2	20.50	0	0.00	20.80	2	2,543	0.08%
2020/02/10	3	20.10	0	0.00	20.05	3	2,583	0.12%
2020/02/06	2	20.70	10	20.75	20.70	-8	2,652	-0.30%
2020/01/31	1	20.25	0	0.00	20.30	1	2,746	0.04%
2020/01/30	1	20.70	2	20.75	20.70	-1	2,738	-0.04%
2020/01/13	0	0.00	13	22.69	22.70	-13	2,896	-0.45%
2020/01/09	0	0.00	0.1	22.55	22.55	-0.1	2,934	0.00%
2020/01/08	1	22.15	0	0.00	22.15	1	2,936	0.03%
2020/01/06	1	22.70	0	0.00	22.70	1	2,926	0.03%
2019/12/31	5	23.35	0	0.00	23.30	5	2,925	0.17%
2019/12/30	11	23.45	0	0.00	23.40	11	2,953	0.37%
2019/12/27	10	23.55	7	23.51	23.55	3	2,977	0.10%
2019/12/26	0	0.00	14.8	23.39	23.40	-14.8	3,003	-0.49%
2019/12/24	1	23.25	0.1	23.15	23.25	0.9	3,091	0.03%
2019/12/19	0	0.00	1	23.65	23.65	-1	3,223	-0.03%
2019/12/16	1	23.45	0	0.00	23.55	1	3,443	0.03%
2019/12/13	0	0.00	2	23.55	23.55	-2	3,565	-0.06%
2019/12/12	0	0.00	2	24.25	24.00	-2	3,589	-0.06%
2019/12/09	2	24.63	300	24.55	24.70	-298	3,600	-8.28%	大賣/鉅額交易
2019/12/06	0	0.00	1	24.90	24.70	-1	3,628	-0.03%
2019/12/04	1	24.65	1	24.70	24.70	0	3,812	0.00%
2019/12/02	0	0.00	5	24.15	24.15	-5	3,872	-0.13%
2019/11/29	5	25.05	1	24.50	24.50	4	3,908	0.10%
2019/11/28	400	25.18	104	25.00	25.00	296	3,891	7.61%	大買/大賣/鉅額交易
2019/11/27	17	25.14	3	24.95	24.95	14	3,928	0.36%
2019/11/26	0	0.00	4	24.68	25.00	-4	3,940	-0.10%
2019/11/25	0	0.00	1	24.70	24.65	-1	3,928	-0.03%
2019/11/21	1	24.60	2	24.60	24.70	-1	3,878	-0.03%
2019/11/19	1	24.50	0	0.00	24.65	1	3,856	0.03%
2019/11/18	2	24.40	4	24.38	24.60	-2	3,807	-0.05%
2019/11/15	0	0.00	7	23.44	23.65	-7	3,654	-0.19%
2019/11/13	2	23.20	0	0.00	23.20	2	3,537	0.06%
2019/11/12	7	22.86	8	22.94	23.30	-1	3,463	-0.03%
2019/11/11	44.4	23.29	54	23.13	22.30	-9.6	3,350	-0.29%
2019/11/07	2	23.85	0	0.00	23.85	2	3,261	0.06%
2019/11/05	2	24.25	4	24.33	24.20	-2	3,210	-0.06%
2019/11/04	52	24.37	50	24.15	24.25	2	3,182	0.06%
2019/11/01	1	23.50	0	0.00	24.10	1	3,133	0.03%
2019/10/29	0	0.00	5	23.56	23.55	-5	3,156	-0.16%
2019/10/25	10	23.95	2	24.00	23.90	8	3,170	0.25%
2019/10/24	0	0.00	1	23.75	23.80	-1	3,193	-0.03%
2019/10/23	1	23.90	16	23.92	23.85	-15	3,286	-0.46%
2019/10/22	20	23.89	12	23.73	23.85	8	3,234	0.25%
2019/10/21	2	23.45	0	0.00	23.50	2	3,242	0.06%
2019/10/18	10	23.50	0	0.00	23.50	10	3,246	0.31%
2019/10/16	0	0.00	10	23.25	23.10	-10	3,200	-0.31%
2019/10/15	1	23.35	0	0.00	23.25	1	3,203	0.03%
2019/10/09	0	0.00	2	23.35	23.00	-2	3,206	-0.06%
2019/10/07	1	23.25	0	0.00	23.15	1	3,154	0.03%
2019/09/27	0.3	23.50	10	23.50	23.45	-9.7	3,165	-0.31%
2019/09/26	5	24.00	0	0.00	24.05	5	3,097	0.16%
2019/09/25	0	0.00	4	24.00	23.80	-4	3,035	-0.13%
2019/09/24	0	0.00	1	24.40	24.20	-1	3,020	-0.03%
2019/09/23	2	24.20	15	24.10	24.10	-13	2,963	-0.44%
2019/09/20	4	24.25	0	0.00	24.15	4	2,947	0.14%
2019/09/19	5	25.03	0	0.00	24.35	5	2,908	0.17%
2019/09/18	0	0.00	2	24.60	24.80	-2	2,715	-0.07%
2019/09/16	0	0.00	9	24.64	24.75	-9	2,522	-0.36%
2019/09/12	6	24.74	6	24.73	24.90	0	2,541	0.00%
2019/09/09	0	0.00	5	25.00	24.75	-5	2,464	-0.20%
2019/09/06	20	25.40	3	25.50	25.20	17	2,437	0.70%
2019/09/05	7	24.41	4	24.75	24.75	3	2,261	0.13%
2019/09/04	5	24.15	4	24.30	24.35	1	2,214	0.05%
2019/09/03	0	0.00	22	24.15	24.25	-22	2,236	-0.98%
2019/09/02	5	23.60	16	23.75	23.75	-11	2,194	-0.50%
2019/08/30	40	24.08	10	24.20	23.90	30	2,181	1.38%
2019/08/29	10	23.05	0	0.00	23.55	10	2,085	0.48%
2019/08/28	8	23.90	14	24.15	24.15	-6	2,013	-0.30%
2019/08/26	0	0.00	2.2	24.13	24.10	-2.2	1,972	-0.11%
2019/08/23	3	24.67	6	24.93	24.65	-3	1,958	-0.15%
2019/08/22	5	24.45	11	24.35	24.50	-6	1,915	-0.31%
2019/08/21	10	24.10	0	0.00	24.10	10	1,909	0.52%
2019/08/20	0	0.00	5	23.81	23.80	-5	1,910	-0.26%
2019/08/19	0	0.00	11	23.62	23.80	-11	1,916	-0.57%
2019/08/16	2	23.38	0	0.00	23.40	2	1,987	0.10%
2019/08/12	0	0.00	13	23.08	23.10	-13	2,076	-0.63%
2019/08/08	2	22.85	0	0.00	22.95	2	2,116	0.09%
2019/08/06	4	22.16	19	22.12	22.65	-15	2,228	-0.67%
2019/08/02	15	24.32	6	23.95	24.10	9	2,287	0.39%
2019/08/01	12	25.08	3	24.90	24.90	9	2,378	0.38%
2019/07/31	9	25.12	12	25.02	25.30	-3	2,419	-0.12%
2019/07/30	14	24.63	14	24.51	24.65	0	2,392	0.00%
2019/07/29	10	25.01	2	25.00	25.00	8	2,452	0.33%
2019/07/26	20	25.39	0	0.00	25.30	20	2,471	0.81%
2019/07/25	4	25.10	4	25.40	25.60	0	2,490	0.00%
2019/07/24	0	0.00	4	24.50	24.50	-4	2,526	-0.16%
2019/07/23	14	24.92	3	24.75	24.60	11	2,576	0.43%
2019/07/19	0	0.00	3	24.08	24.05	-3	2,573	-0.12%
2019/07/18	1	24.20	0	0.00	24.00	1	2,638	0.04%
2019/07/17	1	24.35	2	24.25	24.30	-1	2,726	-0.04%
2019/07/16	0	0.00	13	24.12	24.25	-13	2,791	-0.47%
2019/07/12	0	0.00	10	23.85	23.90	-10	3,260	-0.31%
2019/07/10	2	23.85	1	23.65	23.80	1	3,844	0.03%
2019/07/09	23	24.58	0	0.00	23.70	23	3,983	0.58%
2019/07/08	0	0.00	4.5	24.72	24.80	-4.5	4,000	-0.11%
2019/07/04	1	24.20	0	0.00	24.30	1	4,177	0.02%
2019/07/03	1	24.70	1	24.25	24.25	0	4,258	0.00%
2019/07/02	0	0.00	15	24.40	24.60	-15	4,431	-0.34%
2019/06/27	1	24.00	0	0.00	23.95	1	5,664	0.02%
2019/06/26	0	0.00	20	23.90	23.95	-20	5,852	-0.34%
2019/06/25	10	23.65	10	23.84	23.65	0	5,937	0.00%
2019/06/24	0	0.00	14	24.01	24.10	-14	6,045	-0.23%
2019/06/21	35	24.29	0	0.00	24.00	35	6,187	0.57%
2019/06/20	0	0.00	3	24.58	24.50	-3	6,199	-0.05%
2019/06/19	1	24.20	12	24.24	24.30	-11	6,286	-0.17%
2019/06/18	10	23.90	4	23.80	23.85	6	6,288	0.10%
2019/06/17	2	24.05	5	24.02	24.00	-3	6,390	-0.05%
2019/06/14	0	0.00	1	24.00	24.10	-1	6,444	-0.02%
2019/06/13	2	24.10	10	24.00	23.85	-8	6,516	-0.12%
2019/06/12	3	23.95	1	23.95	23.85	2	6,697	0.03%
2019/06/11	18	24.19	0	0.00	24.10	18	6,700	0.27%
2019/06/10	0	0.00	10	23.10	23.45	-10	6,641	-0.15%
2019/06/04	2	23.25	0	0.00	23.10	2	6,675	0.03%
2019/06/03	10	23.00	0	0.00	23.05	10	6,713	0.15%
2019/05/30	0	0.00	10	23.30	23.55	-10	6,724	-0.15%
2019/05/29	0	0.00	1	23.10	23.00	-1	6,748	-0.01%
2019/05/28	0	0.00	2	23.60	23.35	-2	6,920	-0.03%
2019/05/27	10	23.70	0	0.00	23.45	10	6,965	0.14%
2019/05/24	0	0.00	13	24.02	23.75	-13	6,997	-0.19%
2019/05/23	3	24.47	3.4	24.06	23.75	-0.4	7,040	-0.01%
2019/05/22	2	24.50	2	24.20	24.40	0	7,221	0.00%
2019/05/21	4	23.95	2	24.10	24.20	2	7,233	0.03%
2019/05/17	12	24.08	4	23.90	23.45	8	7,237	0.11%
2019/05/16	15	24.26	0	0.00	24.15	15	7,218	0.21%
2019/05/14	0	0.00	22	24.29	25.40	-22	7,135	-0.31%
2019/05/13	20	25.05	12	25.40	24.60	8	7,082	0.11%
2019/05/10	2	25.65	3	25.93	25.80	-1	7,016	-0.01%
2019/05/09	15	26.00	43	26.21	25.50	-28	6,963	-0.40%
2019/05/08	2	25.70	6	26.01	25.85	-4	6,837	-0.06%
2019/05/07	0	0.00	2	25.95	26.00	-2	6,774	-0.03%
2019/05/06	6	25.64	1	25.30	25.10	5	6,729	0.07%
2019/05/03	10	26.80	0	0.00	26.95	10	6,638	0.15%
2019/05/02	8	26.84	1	26.50	26.90	7	6,587	0.11%
2019/04/30	7	26.22	2	26.35	26.35	5	6,495	0.08%
2019/04/29	13	25.45	16	25.85	26.10	-3	6,346	-0.05%
2019/04/26	16	25.93	2	26.55	26.05	14	6,276	0.22%
2019/04/24	1	26.35	5	26.25	26.35	-4	6,188	-0.06%
2019/04/23	7	26.91	6	27.09	26.70	1	6,127	0.02%
2019/04/22	15	27.06	10	26.92	26.75	5	6,034	0.08%
2019/04/19	5	26.77	3	26.98	26.60	2	5,962	0.03%
2019/04/18	108	28.42	107.4	27.62	26.50	0.6	5,862	0.01%	大買/大賣/
2019/04/17	13	27.28	15	27.07	27.15	-2	5,470	-0.04%
2019/04/16	36	27.19	53	27.03	27.25	-17	5,273	-0.32%
2019/04/15	5	25.94	55	25.75	26.30	-50	4,875	-1.03%
2019/04/12	14	25.28	2	25.20	25.10	12	4,717	0.25%
2019/04/11	59	25.59	101	26.69	25.30	-42	4,638	-0.91%	大賣/
2019/04/10	11	25.75	20	26.00	26.20	-9	4,488	-0.20%
2019/04/09	20	25.96	50	25.90	25.90	-30	4,424	-0.68%
2019/04/08	120	26.07	42	26.31	25.80	78	4,349	1.79%	大買/
2019/04/03	93	25.93	51	26.13	26.25	42	4,181	1.00%
2019/04/02	78	25.15	36	25.29	26.15	42	3,897	1.08%
2019/04/01	118	24.12	114	24.38	23.80	4	3,367	0.12%	大買/大賣/
2019/03/29	2	23.40	8	23.47	23.45	-6	3,104	-0.19%
2019/03/28	8	22.81	2	22.95	23.00	6	2,921	0.21%
2019/03/27	7	23.38	9	23.50	23.35	-2	2,827	-0.07%
2019/03/26	0	0.00	40	23.03	23.45	-40	2,722	-1.47%
2019/03/25	16	22.30	1	22.30	22.25	15	2,579	0.58%
2019/03/22	13	23.08	12	23.02	23.05	1	2,549	0.04%
2019/03/21	5	22.58	0	0.00	22.45	5	2,431	0.21%
2019/03/20	7	22.76	2	22.65	22.65	5	2,409	0.21%
2019/03/19	19	22.30	17	22.56	22.50	2	2,304	0.09%
2019/03/18	2	22.70	3	22.87	22.80	-1	2,246	-0.04%
2019/03/15	4	22.86	17	22.60	22.55	-13	2,171	-0.60%
2019/03/14	1	21.80	0	0.00	21.60	1	1,992	0.05%
2019/03/13	1	21.60	0	0.00	21.65	1	1,992	0.05%
2019/03/12	0	21.75	0	0.00	21.80	0	1,990	0.00%
2019/03/11	1	21.85	11	21.95	21.85	-10	2,001	-0.50%
2019/03/08	10	21.15	0	0.00	21.80	10	2,002	0.50%
2019/03/07	1	21.30	13	21.66	21.30	-12	1,997	-0.60%
2019/03/06	2	21.80	2	22.05	21.95	0	1,985	0.00%
2019/03/05	0	0.00	9	21.90	21.75	-9	1,985	-0.45%
2019/03/04	5	21.85	0	0.00	21.95	5	1,975	0.25%
2019/02/27	0	0.00	11	21.81	22.05	-11	1,944	-0.57%
2019/02/26	5	21.87	9	21.67	21.95	-4	1,769	-0.23%
2019/02/25	6	21.05	5	21.40	21.40	1	1,713	0.06%
2019/02/22	14	21.27	15	21.25	21.30	-1	1,680	-0.06%
2019/02/21	25	21.93	27	21.70	21.75	-2	1,632	-0.12%
2019/02/20	2	20.20	10	20.30	20.70	-8	1,378	-0.58%
2019/02/19	1	20.20	0	0.00	20.20	1	1,347	0.07%
2019/02/18	10	20.45	0	0.00	20.20	10	1,390	0.72%
2019/02/15	13	19.96	1	19.85	19.85	12	1,379	0.87%
2019/02/14	0	19.70	10	19.65	19.70	-10	1,378	-0.73%
2019/02/13	1	19.75	3	19.77	19.75	-2	1,386	-0.14%
2019/02/12	5	19.40	1	19.25	19.65	4	1,372	0.29%
2019/02/11	1	19.25	1	19.25	19.15	0	1,350	0.00%
2019/01/30	5	19.10	0	0.00	19.05	5	1,349	0.37%
2019/01/25	2	19.15	0	0.00	19.10	2	1,392	0.14%
2019/01/21	0	0.00	5	19.25	19.05	-5	1,492	-0.33%
2019/01/18	0	0.00	5	19.10	19.10	-5	1,508	-0.33%
2019/01/15	0	0.00	1	18.90	18.90	-1	1,525	-0.07%
2019/01/11	0	0.00	4	19.00	19.00	-4	1,538	-0.26%
2019/01/09	0	0.00	1	19.35	19.40	-1	1,612	-0.06%
2019/01/07	5	19.25	0	0.00	19.20	5	1,614	0.31%
2018/12/27	1	20.40	5	20.05	20.05	-4	1,730	-0.23%
2018/12/25	11	20.27	1	20.20	20.40	10	1,719	0.58%
2018/12/24	14	20.87	15	20.70	21.00	-1	1,691	-0.06%
2018/12/22	12	20.14	0	0.00	20.10	12	1,618	0.74%
2018/12/12	0	0.00	1	20.05	20.00	-1	1,781	-0.06%
2018/12/06	0	0.00	2	20.08	19.50	-2	1,856	-0.11%
2018/12/03	0	0.00	1	20.55	20.70	-1	1,925	-0.05%
2018/11/28	0	0.00	1	19.55	20.00	-1	1,964	-0.05%
2018/11/26	0	0.00	0	19.05	19.15	0	2,351	0.00%
2018/11/22	0	0.00	7	19.45	19.20	-7	2,431	-0.29%
2018/11/21	0	0.00	1	19.20	19.25	-1	2,490	-0.04%
2018/11/20	0	0.00	2	19.35	19.55	-2	2,506	-0.08%
2018/11/16	0	0.00	3	19.40	19.45	-3	2,506	-0.12%
2018/11/15	1	19.30	0	0.00	19.35	1	2,494	0.04%
2018/11/12	0	0.00	1	18.45	18.50	-1	2,387	-0.04%
2018/11/09	0	0.00	20	18.03	18.10	-20	2,379	-0.84%
2018/11/08	1	18.20	0	0.00	18.15	1	2,384	0.04%
2018/11/06	2	18.35	0	0.00	17.75	2	2,406	0.08%
2018/11/02	0	0.00	2	18.38	18.50	-2	2,399	-0.08%
2018/11/01	17	18.41	3	18.47	18.40	14	2,368	0.59%
2018/10/31	0	0.00	1	17.60	17.70	-1	2,302	-0.04%
2018/10/30	3	16.90	2	16.80	16.80	1	2,304	0.04%
2018/10/19	2	18.00	0	0.00	18.40	2	2,345	0.09%
2018/10/18	2	18.45	0	0.00	18.45	2	2,328	0.09%
2018/10/12	2	17.33	5	17.00	17.75	-3	2,242	-0.13%
2018/10/11	0	0.00	11	18.00	17.95	-11	2,222	-0.49%
2018/10/08	2	20.38	0	0.00	20.00	2	2,208	0.09%
2018/10/05	0	0.00	10	20.05	20.30	-10	2,215	-0.45%
2018/10/02	0	0.00	5	21.95	21.60	-5	2,157	-0.23%
2018/10/01	1	22.15	1	22.05	22.05	0	2,139	0.00%
2018/09/28	0	0.00	6	21.92	21.80	-6	2,136	-0.28%
2018/09/27	6	21.90	0	0.00	21.90	6	2,126	0.28%
2018/09/26	2	22.10	14	22.38	22.00	-12	2,109	-0.57%
2018/09/19	3	21.85	4	21.80	21.55	-1	1,924	-0.05%
2018/09/18	18	22.13	0	0.00	21.70	18	1,913	0.94%
2018/09/17	10	22.20	10	22.45	22.45	0	1,895	0.00%
2018/09/14	4	22.10	0	0.00	22.15	4	1,863	0.21%
2018/09/13	0	0.00	2	21.70	21.60	-2	1,846	-0.11%
2018/09/12	1	21.60	2	21.90	21.60	-1	1,947	-0.05%
2018/09/11	2	20.80	9	21.41	22.00	-7	1,944	-0.36%
2018/09/07	2.1	20.91	6	21.59	21.20	-3.9	1,892	-0.21%
2018/09/06	0	0.00	44	22.13	22.10	-44	1,862	-2.36%
2018/09/05	5	22.38	19	22.35	22.35	-14	1,861	-0.75%
2018/09/04	7	22.55	0	0.00	22.60	7	1,981	0.35%
2018/09/03	3	22.50	30	22.33	22.40	-27	2,009	-1.34%
2018/08/31	81.3	22.04	5	22.44	22.60	76.3	1,925	3.96%
2018/08/30	0	0.00	3	21.13	21.45	-3	1,669	-0.18%
2018/08/28	0	0.00	1.1	21.40	21.50	-1.1	1,652	-0.06%
2018/08/27	0	0.00	13	20.85	21.25	-13	1,611	-0.81%
2018/08/24	5	20.75	2.8	20.76	20.65	2.2	1,640	0.13%
2018/08/23	13	20.59	0	0.00	20.70	13	1,821	0.71%
2018/08/21	0	0.00	3.3	20.32	20.45	-3.3	1,882	-0.17%
2018/08/16	0	0.00	3	20.30	20.25	-3	1,917	-0.16%
2018/08/15	0	0.00	1	20.15	20.10	-1	1,921	-0.05%
2018/08/13	4	20.19	12	20.03	20.00	-8	2,000	-0.40%
2018/08/09	0	0.00	1	21.25	21.15	-1	2,040	-0.05%
2018/08/06	2	21.53	1	21.50	21.60	1	2,067	0.05%
2018/08/02	1	21.20	0	0.00	21.10	1	1,996	0.05%
2018/08/01	0	0.00	5	20.95	21.30	-5	2,011	-0.25%
2018/07/31	0	0.00	7.1	21.03	20.85	-7.1	2,017	-0.35%
2018/07/30	0	0.00	1	20.90	20.80	-1	2,013	-0.05%
2018/07/26	0	0.00	4	20.81	21.05	-4	2,022	-0.20%
2018/07/24	0	0.00	3	20.70	21.25	-3	2,058	-0.15%
2018/07/23	5	20.76	0	0.00	20.70	5	2,058	0.24%
2018/07/18	0	0.00	1	21.10	20.95	-1	2,121	-0.05%
2018/07/17	0	0.00	5	21.10	21.00	-5	2,113	-0.24%
2018/07/16	6	21.37	0	0.00	21.30	6	2,112	0.28%
2018/07/13	0	0.00	1	21.40	21.75	-1	2,079	-0.05%
2018/07/12	0	0.00	13	20.44	20.40	-13	2,072	-0.63%
2018/07/10	1	20.35	0	0.00	20.30	1	2,082	0.05%
2018/07/09	0	0.00	1	20.20	20.30	-1	2,088	-0.05%
2018/07/05	1	20.90	0	0.00	20.30	1	2,088	0.05%
2018/07/02	1	21.50	1	21.30	21.25	0	2,101	0.00%
2018/06/29	3	21.43	1	21.40	21.50	2	2,111	0.09%
2018/06/26	0	0.00	1	21.55	21.45	-1	2,119	-0.05%
2018/06/25	0	0.00	2	22.05	21.90	-2	2,113	-0.09%
2018/06/22	1	22.60	0	0.00	22.35	1	2,116	0.05%
2018/06/21	5	23.00	2	22.98	22.95	3	2,118	0.14%
2018/06/20	1	21.95	0	0.00	22.80	1	2,026	0.05%
2018/06/19	1	22.50	4	22.21	22.20	-3	2,012	-0.15%
2018/06/15	0	0.00	2	22.65	22.80	-2	2,016	-0.10%
2018/06/13	3	22.85	4	22.98	22.75	-1	1,990	-0.05%
2018/06/12	17	23.61	5	23.49	23.30	12	1,974	0.61%
2018/06/11	1	22.10	14	22.96	23.30	-13	1,823	-0.71%
2018/06/08	0	0.00	3	22.75	22.45	-3	1,753	-0.17%
2018/06/07	1	23.00	5	22.70	23.00	-4	1,798	-0.22%
2018/06/06	0	0.00	1	23.05	22.85	-1	1,765	-0.06%
2018/06/05	0	0.00	10	22.90	22.75	-10	1,798	-0.56%
2018/06/04	0	0.00	3	22.72	22.65	-3	1,763	-0.17%
2018/06/01	2	22.85	0	0.00	22.70	2	1,755	0.11%
2018/05/31	12	22.87	5	22.71	23.35	7	1,708	0.41%
2018/05/30	6	22.01	0	0.00	22.15	6	1,522	0.39%
2018/05/29	1	21.55	0	0.00	21.45	1	1,452	0.07%
2018/05/21	6	21.53	0	0.00	21.80	6	1,454	0.41%
2018/05/16	0	0.00	2	20.60	20.90	-2	1,426	-0.14%
2018/05/15	0	0.00	5	20.75	20.35	-5	1,443	-0.35%
2018/05/11	2	20.60	50	20.60	20.60	-48	1,591	-3.02%
2018/05/09	0	0.00	41	20.50	20.45	-41	1,623	-2.53%
2018/05/02	3	19.90	0	0.00	19.95	3	1,751	0.17%
2018/04/25	4	19.00	0	0.00	19.15	4	1,828	0.22%
2018/04/24	6	19.25	9	18.65	18.90	-3	1,876	-0.16%
2018/04/19	0	0.00	11	20.31	20.45	-11	2,098	-0.52%
2018/04/13	0	0.00	2	21.50	21.35	-2	2,233	-0.09%
2018/04/03	1	21.35	2	21.50	21.20	-1	2,405	-0.04%
2018/04/02	1	21.75	0	0.00	21.70	1	2,400	0.04%
2018/03/30	0	0.00	1	22.30	22.15	-1	2,425	-0.04%
2018/03/28	0	0.00	4	22.15	22.25	-4	2,482	-0.16%
2018/03/27	0	0.00	10	22.15	22.15	-10	2,491	-0.40%
2018/03/26	5	21.70	200	21.71	21.65	-195	2,512	-7.76%	大賣/鉅額交易
2018/03/23	0	0.00	31	21.90	21.95	-31	2,531	-1.22%
2018/03/21	4	22.65	0	22.70	22.70	4	2,549	0.16%
2018/03/20	5	22.45	16.2	22.44	22.55	-11.2	2,560	-0.44%
2018/03/16	0	0.00	3	22.88	22.80	-3	2,906	-0.10%
2018/03/15	6	23.23	0	0.00	23.05	6	2,925	0.21%
2018/03/14	1	23.15	0	0.00	23.10	1	2,977	0.03%
2018/03/13	5	23.48	5	23.33	23.30	0	3,014	0.00%
2018/03/12	10	23.05	10	22.70	22.65	0	3,004	0.00%
2018/03/09	1	23.00	0	0.00	22.90	1	3,059	0.03%
2018/03/08	0	22.40	10	22.60	22.40	-10	3,094	-0.32%
2018/03/05	0	0.00	1	22.00	22.00	-1	3,733	-0.03%
2018/03/02	6	22.15	0	0.00	22.15	6	4,196	0.14%
2018/02/27	3	22.43	3	22.55	22.20	0	4,598	0.00%
2018/02/23	0	0.00	3	22.30	22.15	-3	4,771	-0.06%
2018/02/22	0	0.00	3.1	22.00	22.05	-3.1	4,871	-0.06%
2018/02/21	0	0.00	5	21.65	21.80	-5	4,915	-0.10%
2018/02/12	1	20.90	0	0.00	21.10	1	4,968	0.02%
2018/02/09	2	20.85	5	20.35	20.80	-3	5,103	-0.06%
2018/02/07	1	22.70	2	22.50	22.50	-1	5,137	-0.02%
2018/02/06	1	22.05	3	22.88	22.10	-2	5,147	-0.04%
2018/02/05	0	0.00	1	24.40	24.50	-1	5,062	-0.02%
2018/02/01	0	0.00	1	25.25	25.25	-1	5,359	-0.02%
2018/01/29	40	25.34	0	0.00	25.25	40	5,418	0.74%
2018/01/24	4	25.50	0	0.00	25.60	4	5,532	0.07%
2018/01/19	0	0.00	2	25.75	25.65	-2	6,008	-0.03%
2018/01/17	3	26.85	6	26.54	26.35	-3	5,961	-0.05%
2018/01/15	0	0.00	0	25.95	26.10	0	5,785	0.00%
2018/01/12	0	0.00	4.1	26.10	26.10	-4.1	5,802	-0.07%
2018/01/09	2	26.30	1	26.55	26.15	1	5,841	0.02%
2018/01/08	3	26.13	12	26.33	26.00	-9	5,807	-0.15%
2018/01/05	3	26.00	8	25.90	26.00	-5	5,780	-0.09%
2018/01/04	0	0.00	2	25.95	26.10	-2	5,795	-0.03%
2018/01/03	0	0.00	6	25.65	25.55	-6	5,770	-0.10%
2018/01/02	2	25.30	0	0.00	25.25	2	5,752	0.03%