廣宇 (2328)-永豐金-苓雅券商分點個股進出

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
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股▼0.98%
687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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/25	6	33.84	0	0.00	33.50	6	3,766	0.16%
2024/04/24	0	0.00	0	33.75	34.05	0	3,751	0.00%
2024/04/23	0.1	32.75	0	0.00	33.15	0.1	3,747	0.00%
2024/04/19	7	32.94	5	33.15	32.65	2	3,715	0.05%
2024/04/18	1	33.60	1	33.40	33.60	0	3,676	0.00%
2024/04/17	7	33.09	6	33.25	33.10	1	3,660	0.03%
2024/04/16	1	33.47	0	0.00	32.90	1	3,658	0.03%
2024/04/15	0.1	34.10	0	0.00	34.00	0.1	3,609	0.00%
2024/04/12	1	34.55	1	34.60	34.50	0	3,600	0.00%
2024/04/11	0	0.00	6	34.60	34.55	-6	3,583	-0.17%
2024/04/10	8	35.16	4	34.95	35.15	4	3,564	0.11%
2024/04/09	0	0.00	4	35.30	34.95	-4	3,535	-0.11%
2024/04/08	0	0.00	0	35.15	35.10	0	3,504	0.00%
2024/04/03	14	35.47	10	35.36	35.50	4	3,464	0.12%
2024/04/02	22.6	35.80	11	35.73	36.10	11.6	3,414	0.34%
2024/04/01	6	36.12	2	36.15	35.75	4	3,350	0.12%
2024/03/29	41	36.73	29.1	36.84	36.20	11.9	3,217	0.37%
2024/03/28	18	38.01	23.1	38.11	38.25	-5.1	2,879	-0.18%
2024/03/27	3	34.95	12	34.93	35.15	-9	1,874	-0.48%
2024/03/26	7	33.23	5	33.25	33.25	2	1,737	0.12%
2024/03/25	0	0.00	1	34.10	34.10	-1	1,719	-0.06%
2024/03/22	8	34.34	11	34.25	34.25	-3	1,725	-0.17%
2024/03/21	0	0.00	2	33.88	34.10	-2	1,699	-0.12%
2024/03/20	5	33.80	5	34.10	33.80	0	1,682	0.00%
2024/03/19	14	34.04	7	33.85	34.10	7	1,652	0.42%
2024/03/18	0	33.65	2	33.60	33.70	-2	1,591	-0.13%
2024/03/15	4	34.08	5.1	34.15	34.10	-1.1	1,551	-0.07%
2024/03/14	0	0.00	11	32.55	32.75	-11	1,379	-0.80%
2024/03/13	7	32.97	7	32.86	32.80	0	1,373	0.00%
2024/03/12	11	33.47	6	33.24	33.50	5	1,314	0.38%
2024/03/11	0	0.00	0	31.60	31.50	0	1,191	0.00%
2024/03/08	24.1	30.93	16	30.75	30.45	8.1	1,169	0.70%
2024/03/07	12	32.28	2	32.40	32.20	10	1,088	0.92%
2024/03/06	0	0.00	3	32.75	32.75	-3	1,081	-0.28%
2024/03/05	1	33.20	0	0.00	32.90	1	1,091	0.09%
2024/03/01	0	32.80	1	32.65	32.75	-1	1,074	-0.09%
2024/02/29	1	33.00	0	0.00	32.80	1	1,073	0.09%
2024/02/27	1	32.80	0	0.00	33.10	1	1,061	0.09%
2024/02/26	1	33.00	0	0.00	33.30	1	1,059	0.09%
2024/02/23	0	0.00	1	33.35	33.00	-1	1,068	-0.09%
2024/02/21	3	32.93	0	0.00	32.85	3	1,048	0.29%
2024/02/20	0	0.00	5	32.80	32.75	-5	1,052	-0.47%
2024/02/15	5.1	32.10	5	32.15	32.15	0.1	1,063	0.01%
2024/02/02	0	33.35	28	33.28	33.30	-28	1,039	-2.69%
2024/02/01	0.1	33.30	0	0.00	33.30	0.1	1,041	0.01%
2024/01/31	19.1	33.47	10	33.37	33.15	9.1	1,047	0.87%
2024/01/30	0	0.00	0.3	33.80	33.65	-0.3	1,044	-0.03%
2024/01/29	13	33.74	0	0.00	33.80	13	1,048	1.24%
2024/01/26	0	0.00	1	33.75	33.80	-1	1,050	-0.10%
2024/01/25	10	33.75	0	0.00	33.70	10	1,060	0.94%
2024/01/24	2	33.80	4	33.80	33.80	-2	1,065	-0.19%
2024/01/23	2	33.85	2	33.90	33.95	0	1,092	0.00%
2024/01/22	5	33.50	0	0.00	33.50	5	1,114	0.45%
2024/01/19	0	0.00	2	33.20	33.30	-2	1,115	-0.18%
2024/01/17	2.4	33.04	0	0.00	32.90	2.4	1,139	0.21%
2024/01/16	20.2	33.75	0	0.00	33.65	20.2	1,132	1.78%
2024/01/12	11	33.98	0	0.00	33.85	11	1,156	0.95%
2024/01/10	0.1	33.70	5	33.65	33.55	-4.9	1,255	-0.39%
2024/01/09	18.2	34.13	0	0.00	34.00	18.2	1,254	1.45%
2024/01/08	7.2	34.26	10	34.30	34.05	-2.8	1,263	-0.22%
2024/01/05	10	34.50	0	0.00	34.50	10	1,260	0.79%
2024/01/04	1	34.70	0	0.00	34.50	1	1,269	0.08%
2024/01/02	0	0.00	4	35.45	35.35	-4	1,257	-0.32%
2023/12/26	4	35.10	0	0.00	35.20	4	1,232	0.32%
2023/12/19	1.1	34.66	0	0.00	34.70	1.1	1,227	0.09%
2023/12/15	1	35.35	0	0.00	35.35	1	1,217	0.08%
2023/12/14	0.1	35.15	0	0.00	35.20	0.1	1,251	0.01%
2023/12/06	1	35.10	0	0.00	35.10	1	1,267	0.08%
2023/12/04	0	0.00	2	35.43	35.45	-2	1,350	-0.15%
2023/11/29	1	35.50	15	35.45	35.40	-14	1,368	-1.02%
2023/11/24	5	35.50	0	0.00	35.40	5	1,402	0.36%
2023/11/22	20	35.60	0	0.00	35.40	20	1,454	1.37%
2023/11/21	0	0.00	14	35.50	35.35	-14	1,479	-0.95%
2023/11/17	1	35.20	0	0.00	35.25	1	1,526	0.07%
2023/11/16	0.1	35.05	0	0.00	35.00	0.1	1,543	0.01%
2023/11/15	14	35.00	0	0.00	34.85	14	1,545	0.91%
2023/11/14	0.2	34.55	0	0.00	34.60	0.2	1,553	0.01%
2023/11/09	5	34.35	0	0.00	34.35	5	1,652	0.30%
2023/11/03	0	0.00	1	34.70	34.60	-1	1,831	-0.05%
2023/10/31	1	34.15	0	0.00	33.95	1	1,899	0.05%
2023/10/30	6.2	33.87	0	0.00	33.85	6.2	1,961	0.32%
2023/10/26	0.1	34.90	0	0.00	34.50	0.1	2,086	0.00%
2023/10/25	10	35.20	0	0.00	35.20	10	2,129	0.47%
2023/10/24	3	34.65	3	34.35	34.90	0	2,158	0.00%
2023/10/23	0	0.00	1	34.75	34.90	-1	2,242	-0.04%
2023/10/20	6	34.70	0	0.00	35.00	6	2,457	0.24%
2023/10/19	0	0.00	9	35.30	35.20	-9	2,554	-0.35%
2023/10/18	37	36.20	2	36.30	36.25	35	2,602	1.34%
2023/10/17	2	36.80	0	0.00	36.75	2	2,628	0.08%
2023/10/11	1	36.85	0	0.00	36.80	1	3,951	0.03%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/10/03	0	0.00	1	37.40	37.35	-1	5,297	-0.02%
2023/10/02	3	37.35	0	0.00	37.65	3	5,350	0.06%
2023/09/26	1	37.35	2	37.30	37.15	-1	5,482	-0.02%
2023/09/21	2	37.18	0	0.00	37.20	2	5,544	0.04%
2023/09/20	1	37.85	0	0.00	37.70	1	5,549	0.02%
2023/09/15	2	37.98	0	0.00	38.05	2	5,593	0.04%
2023/09/13	3	38.05	0	0.00	38.10	3	5,637	0.05%
2023/09/12	0	0.00	3	38.08	38.10	-3	5,682	-0.05%
2023/09/11	1	37.75	0	0.00	37.55	1	5,720	0.02%
2023/09/08	1	38.20	0	0.00	38.20	1	5,757	0.02%
2023/09/05	0	0.00	0.1	38.10	38.00	-0.1	6,070	0.00%
2023/09/04	2	37.30	0	0.00	37.45	2	6,148	0.03%
2023/09/01	1	37.60	1	37.55	37.40	0	6,232	0.00%
2023/08/30	4	37.31	0	0.00	37.15	4	6,446	0.06%
2023/08/29	7.1	36.57	0	0.00	36.75	7.1	6,707	0.11%
2023/08/28	5	37.28	0	0.00	37.00	5	7,141	0.07%
2023/08/25	1	37.30	0	37.40	37.20	1	7,503	0.01%
2023/08/24	0.1	39.00	0	0.00	39.10	0.1	7,541	0.00%
2023/08/16	3	38.33	2	38.60	38.55	1	7,913	0.01%
2023/08/15	2	38.85	0	0.00	38.75	2	7,918	0.03%
2023/08/14	1	38.70	3	38.72	38.75	-2	7,887	-0.03%
2023/08/11	1	39.75	7	39.06	39.05	-6	7,864	-0.08%
2023/08/10	3.2	39.58	10	40.10	39.50	-6.9	7,833	-0.09%
2023/08/09	0	0.00	45	41.11	40.85	-45	7,749	-0.58%
2023/08/08	1	41.20	25	41.32	41.25	-24	7,732	-0.31%
2023/08/07	2	41.33	1	41.15	41.30	1	7,731	0.01%
2023/08/04	1	40.65	22	40.39	40.60	-21	7,717	-0.27%
2023/08/02	14.1	41.20	0	0.00	40.30	14.1	7,705	0.18%
2023/08/01	0	41.50	3	41.35	41.10	-3	7,623	-0.04%
2023/07/31	7	42.32	1	41.60	41.55	6	7,579	0.08%
2023/07/28	6	41.70	11	42.23	42.50	-5	7,484	-0.07%
2023/07/27	5	42.10	5	42.15	42.10	0	7,439	0.00%
2023/07/26	3	41.87	0	0.00	41.80	3	7,416	0.04%
2023/07/25	1	43.55	8	42.57	42.85	-7	7,334	-0.10%
2023/07/24	4	41.09	0.2	40.95	41.50	3.8	7,186	0.05%
2023/07/21	4.3	41.86	2	41.70	41.70	2.3	7,097	0.03%
2023/07/20	13	42.28	26	42.18	42.05	-13	7,057	-0.18%
2023/07/19	24.2	42.45	7	42.64	42.25	17.2	6,992	0.25%
2023/07/18	70	44.64	37	43.94	43.40	33	6,899	0.48%
2023/07/17	27	44.39	15	45.26	43.85	12	6,657	0.18%
2023/07/14	30	42.93	16	44.36	45.25	14	6,534	0.21%
2023/07/13	49	44.16	76	44.47	43.60	-27	6,009	-0.45%
2023/07/12	33.2	43.06	41	43.18	43.20	-7.8	5,372	-0.14%
2023/07/11	19	41.44	19	41.32	41.80	0	4,898	0.00%
2023/07/10	2	40.53	0	0.00	40.20	2	4,779	0.04%
2023/07/07	3	39.70	10	39.95	40.00	-7	4,765	-0.15%
2023/07/06	1	39.65	0	0.00	39.40	1	4,720	0.02%
2023/07/05	11	40.40	1	41.00	40.30	10	4,691	0.21%
2023/07/04	1	40.05	0	0.00	40.15	1	4,653	0.02%
2023/07/03	15	40.21	2	40.15	40.10	13	4,646	0.28%
2023/06/30	0	0.00	1	39.71	40.05	-1	4,634	-0.02%
2023/06/29	1	39.65	1	39.70	39.55	0	4,634	0.00%
2023/06/27	2	40.00	1	40.05	39.75	1	4,702	0.02%
2023/06/26	2	40.70	0	0.00	40.60	2	4,712	0.04%
2023/06/21	0	0.00	10	40.50	40.20	-10	4,721	-0.21%
2023/06/20	2	40.35	6	40.53	40.10	-4	4,704	-0.09%
2023/06/19	2	40.95	19	40.94	40.75	-17	4,676	-0.36%
2023/06/16	8	40.96	0	0.00	40.70	8	4,672	0.17%
2023/06/15	7	41.00	22	40.89	41.35	-15	4,630	-0.32%
2023/06/14	23	41.09	34	41.47	41.00	-11	4,588	-0.24%
2023/06/13	54	41.85	14	41.80	41.45	40	4,573	0.87%
2023/06/12	4	41.34	37	41.17	41.45	-33	4,481	-0.74%
2023/06/09	41	40.54	25	40.66	40.75	16	4,355	0.37%
2023/06/08	23	41.39	17	41.29	41.75	6	4,263	0.14%
2023/06/07	16	41.71	15	41.50	41.95	1	4,236	0.02%
2023/06/06	11	41.41	2	41.25	41.50	9	4,228	0.21%
2023/06/05	15	42.38	149	42.80	42.05	-134	4,259	-3.15%	大賣/鉅額交易
2023/06/02	28	42.72	18	42.75	42.50	10	4,197	0.24%
2023/06/01	63	41.71	24	42.53	43.00	39	3,960	0.98%
2023/05/31	111	40.94	42	40.90	40.85	69	3,515	1.96%	大買/
2023/05/30	2	39.70	0	0.00	39.60	2	3,170	0.06%
2023/05/29	0	0.00	11	39.79	39.40	-11	3,186	-0.35%
2023/05/26	16	38.91	4	39.25	38.35	12	3,077	0.39%
2023/05/25	0	0.00	3.3	38.94	38.90	-3.3	3,052	-0.11%
2023/05/24	5	38.86	8	38.80	38.85	-3	3,029	-0.10%
2023/05/23	1	38.45	6	38.42	38.20	-5	2,914	-0.17%
2023/05/22	0	0.00	1	38.00	37.90	-1	2,848	-0.04%
2023/05/19	2	37.85	0	0.00	37.65	2	2,863	0.07%
2023/05/17	2	37.40	0	0.00	37.20	2	2,974	0.07%
2023/05/15	1	36.50	0	0.00	36.50	1	3,012	0.03%
2023/05/12	1.1	36.75	0	0.00	36.75	1.1	3,149	0.03%
2023/05/11	1.1	36.75	0	0.00	36.60	1.1	3,159	0.03%
2023/05/09	6	36.90	0	37.15	36.85	6	3,241	0.18%
2023/05/08	0	0.00	0.2	38.05	37.50	-0.2	3,411	-0.01%
2023/05/03	4	37.45	4	37.85	37.45	0	3,548	0.00%
2023/05/02	0	0.00	1	38.00	38.10	-1	3,654	-0.03%
2023/04/28	0	0.00	1	37.80	37.60	-1	3,683	-0.03%
2023/04/27	3	37.80	2	37.88	37.70	1	3,673	0.03%
2023/04/26	1	36.60	0	0.00	36.70	1	3,608	0.03%
2023/04/25	2	36.40	0	0.00	36.45	2	3,599	0.06%
2023/04/24	0	0.00	12	37.52	37.35	-12	3,576	-0.34%
2023/04/21	5	37.84	7	37.84	37.45	-2	3,564	-0.06%
2023/04/20	3	39.00	7	39.11	38.50	-4	3,500	-0.11%
2023/04/19	18	39.76	7	39.79	39.15	11	3,480	0.32%
2023/04/18	6	39.28	5	39.32	39.00	1	3,314	0.03%
2023/04/17	1	39.30	3	39.45	39.30	-2	3,323	-0.06%
2023/04/14	1	39.15	2	39.38	39.15	-1	3,351	-0.03%
2023/04/13	13	39.17	4	39.28	39.00	9	3,336	0.27%
2023/04/12	1	38.65	1	39.05	39.10	0	3,290	0.00%
2023/04/11	5	38.79	1	39.00	38.80	4	3,303	0.12%
2023/04/10	3	38.80	6	39.13	38.65	-3	3,331	-0.09%
2023/04/07	20	39.05	10	39.20	39.00	10	3,330	0.30%
2023/04/06	0	39.40	0	0.00	39.25	0	3,325	0.00%
2023/03/31	0	0.00	1	39.05	39.25	-1	3,322	-0.03%
2023/03/29	16	39.27	2	39.55	39.20	14	3,353	0.42%
2023/03/28	1	38.45	1	39.05	38.35	0	3,340	0.00%
2023/03/27	19	38.80	20	39.21	38.80	-1	3,371	-0.03%
2023/03/24	7	38.88	1	38.95	39.05	6	3,354	0.18%
2023/03/23	0.2	38.18	0	0.00	38.05	0.2	3,342	0.01%
2023/03/22	1	38.55	0	0.00	38.35	1	3,383	0.03%
2023/03/21	0	0.00	1	38.30	38.20	-1	3,441	-0.03%
2023/03/20	2	38.00	2	37.85	37.80	0	3,511	0.00%
2023/03/17	1	37.60	2	37.80	37.70	-1	3,604	-0.03%
2023/03/16	3	37.12	0	0.00	37.10	3	3,852	0.08%
2023/03/14	2	37.35	1	37.50	37.55	1	4,477	0.02%
2023/03/13	2	37.70	8	37.73	37.90	-6	5,480	-0.11%
2023/03/10	5	38.68	1	38.85	38.50	4	5,921	0.07%
2023/03/09	1	39.80	2	40.10	39.45	-1	5,897	-0.02%
2023/03/08	4	40.29	10	40.38	40.40	-6	5,843	-0.10%
2023/03/07	3	40.20	1	39.95	39.75	2	5,814	0.03%
2023/03/06	7	39.37	2	39.55	39.65	5	5,756	0.09%
2023/03/02	6	38.98	5	39.40	38.95	1	5,697	0.02%
2023/03/01	0	0.00	4	39.41	39.55	-4	5,660	-0.07%
2023/02/24	3	38.55	2	38.60	38.50	1	5,568	0.02%
2023/02/23	0	0.00	5	38.87	38.95	-5	5,553	-0.09%
2023/02/22	9	38.41	3	38.50	38.45	6	5,540	0.11%
2023/02/20	3	39.90	0	0.00	39.65	3	5,496	0.05%
2023/02/16	3	39.62	7	39.68	39.65	-4	5,467	-0.07%
2023/02/15	6	39.23	1	39.30	39.20	5	5,399	0.09%
2023/02/14	0	0.00	2	38.73	38.70	-2	5,318	-0.04%
2023/02/10	3	39.30	1	39.50	39.15	2	5,303	0.04%
2023/02/09	1	38.80	1	38.75	38.55	0	5,172	0.00%
2023/02/08	1	38.45	0	0.00	38.90	1	5,155	0.02%
2023/02/07	12	39.21	12	39.48	39.15	0	5,094	0.00%
2023/02/06	10	39.66	11	39.78	39.85	-1	5,039	-0.02%
2023/02/03	2	38.85	2	38.90	38.60	0	4,859	0.00%
2023/02/02	0	0.00	4	39.43	39.15	-4	4,833	-0.08%
2023/02/01	4	39.05	17.1	39.08	39.05	-13.1	4,801	-0.27%
2023/01/31	7	38.08	8.4	38.23	38.55	-1.4	4,738	-0.03%
2023/01/30	3	37.08	1	36.80	36.85	2	4,642	0.04%
2023/01/17	3	36.00	0	0.00	36.00	3	4,697	0.06%
2023/01/16	0.1	36.25	2	36.00	36.05	-1.9	4,730	-0.04%
2023/01/13	0	0.00	3	36.35	36.05	-3	4,727	-0.06%
2023/01/12	5.2	36.62	100.3	36.63	36.50	-95.1	4,740	-2.01%
2023/01/11	2	37.35	0	0.00	37.15	2	4,742	0.04%
2023/01/10	1.2	37.33	0	0.00	37.25	1.2	4,767	0.03%
2023/01/09	10	37.35	3.1	37.85	37.45	7	4,774	0.15%
2023/01/06	3	38.55	0	0.00	38.80	3	4,721	0.06%
2023/01/05	1	39.05	0	0.00	38.05	1	4,724	0.02%
2023/01/04	3	38.60	6	38.62	38.75	-3	4,697	-0.06%
2023/01/03	0	38.00	18	37.69	38.10	-18	4,656	-0.39%
2022/12/30	0	0.00	3	37.35	37.30	-3	4,650	-0.06%
2022/12/28	4	38.29	0	37.60	37.45	4	4,667	0.09%
2022/12/27	0	0.00	12	38.63	38.65	-12	4,639	-0.26%
2022/12/26	2	37.65	0	0.00	37.95	2	4,620	0.04%
2022/12/23	17.3	37.82	0	0.00	37.65	17.3	4,629	0.37%
2022/12/22	6	38.46	0	0.00	38.30	6	4,640	0.13%
2022/12/21	2	38.15	16	38.09	37.95	-14	4,630	-0.30%
2022/12/20	1	37.35	3	37.93	37.55	-2	4,598	-0.04%
2022/12/19	2	38.75	4	38.68	38.40	-2	4,550	-0.04%
2022/12/16	1	37.95	8	37.94	38.05	-7	4,502	-0.16%
2022/12/15	2	38.48	0	0.00	38.70	2	4,470	0.04%
2022/12/14	101	38.51	4	38.49	38.70	97	4,441	2.18%	大買/
2022/12/13	19	38.64	12	38.99	38.30	7	4,379	0.16%
2022/12/12	20	39.17	8	39.36	39.50	12	4,315	0.28%
2022/12/09	15	39.20	26	39.03	38.75	-11	4,220	-0.26%
2022/12/08	19	39.73	8	39.56	39.15	11	4,114	0.27%
2022/12/07	28	39.48	13.1	39.71	38.50	14.9	3,854	0.39%
2022/12/06	15	40.92	138	41.07	40.75	-123	3,507	-3.51%	大賣/鉅額交易
2022/12/05	124.1	40.47	33	41.03	41.15	91.1	3,187	2.86%	大買/
2022/12/02	9.1	37.46	6	39.36	39.75	3	2,169	0.14%
2022/12/01	2	35.85	7	35.94	36.15	-5	1,683	-0.30%
2022/11/30	2	35.53	10	35.61	35.65	-8	1,669	-0.48%
2022/11/29	7	34.89	2	35.53	35.65	5	1,686	0.30%
2022/11/28	4	34.21	0	0.00	34.40	4	1,634	0.24%
2022/11/25	5	33.87	0	0.00	33.65	5	1,687	0.30%
2022/11/23	5	33.80	5	33.90	33.95	0	1,690	0.00%
2022/11/18	3	34.35	2	34.20	34.05	1	1,730	0.06%
2022/11/17	0	0.00	5	34.41	34.50	-5	1,721	-0.29%
2022/11/16	10	34.00	0	0.00	33.90	10	1,701	0.59%
2022/11/15	1	34.05	0	0.00	34.30	1	1,691	0.06%
2022/11/09	0	0.00	1	33.25	33.30	-1	1,724	-0.06%
2022/11/08	0	0.00	2	32.85	32.75	-2	1,710	-0.12%
2022/11/07	0	0.00	2.1	32.62	32.60	-2.1	1,708	-0.12%
2022/11/03	0	0.00	1	32.20	32.25	-1	1,731	-0.06%
2022/11/01	2	32.05	2	31.90	31.90	0	1,731	0.00%
2022/10/28	1.1	32.42	1	31.90	31.50	0.1	1,731	0.00%
2022/10/27	0	0.00	2	32.75	32.70	-2	1,721	-0.12%
2022/10/26	8	32.16	6	32.65	32.15	2	1,720	0.12%
2022/10/25	10	32.74	13	32.70	32.65	-3	1,701	-0.18%
2022/10/24	2	32.38	0	0.00	32.15	2	1,617	0.12%
2022/10/21	0	0.00	1	31.30	31.35	-1	1,585	-0.06%
2022/10/18	2	33.37	0	0.00	33.10	2	1,563	0.13%
2022/10/17	0	0.00	0	32.90	33.95	0	1,550	0.00%
2022/10/14	0	33.50	1	33.05	33.50	-1	1,552	-0.06%
2022/10/12	1	33.10	0	0.00	33.10	1	1,523	0.07%
2022/10/11	0	0.00	0.2	33.35	33.25	-0.2	1,533	-0.01%
2022/10/07	1.2	34.40	1	34.25	34.40	0.2	1,544	0.01%
2022/10/04	1	32.55	1.1	32.95	32.95	0	1,629	0.00%
2022/10/03	0	0.00	1	32.25	32.10	-1	1,628	-0.06%
2022/09/30	0	0.00	2	32.55	32.80	-2	1,648	-0.12%
2022/09/29	0	0.00	3	32.10	32.15	-3	1,648	-0.18%
2022/09/28	4	30.46	0	0.00	30.20	4	1,632	0.25%
2022/09/27	0.1	31.60	0	0.00	32.00	0.1	1,635	0.00%
2022/09/26	4	32.29	0	0.00	31.60	4	1,652	0.24%
2022/09/23	0	0.00	1	34.30	33.60	-1	1,689	-0.06%
2022/09/22	0	34.05	0	0.00	34.05	0	1,720	0.00%
2022/09/12	0	0.00	1	35.05	35.05	-1	2,033	-0.05%
2022/09/06	10	35.85	0	0.00	34.45	10	2,343	0.43%
2022/09/05	1	35.30	5	35.23	35.20	-4	2,363	-0.17%
2022/09/02	5	35.99	0	0.00	36.25	5	2,359	0.21%
2022/09/01	10	35.10	9	35.30	34.90	1	2,349	0.04%
2022/08/30	1	34.45	1	34.50	34.45	0	2,478	0.00%
2022/08/29	0	0.00	3	35.15	35.15	-3	2,510	-0.12%
2022/08/26	1	36.15	1	36.20	36.15	0	2,531	0.00%
2022/08/19	0	0.00	1	36.00	35.90	-1	3,442	-0.03%
2022/08/18	0	0.00	1	35.80	36.15	-1	3,844	-0.03%
2022/08/15	1	35.90	2	35.95	36.00	-1	4,221	-0.02%
2022/08/12	0	0.00	3	35.78	35.80	-3	4,232	-0.07%
2022/08/11	1	35.55	2	35.60	35.45	-1	4,226	-0.02%
2022/08/10	0	0.00	3	35.23	35.10	-3	4,239	-0.07%
2022/08/09	8	34.80	8	34.65	34.65	0	4,233	0.00%
2022/08/04	0	0.00	10	33.34	33.90	-10	4,327	-0.23%
2022/08/03	2	34.25	0	0.00	33.90	2	4,330	0.05%
2022/08/02	2	34.50	1	34.60	34.35	1	4,336	0.02%
2022/07/29	2	35.15	4	35.21	35.30	-2	4,344	-0.05%
2022/07/28	0	0.00	5	34.90	34.85	-5	4,361	-0.11%
2022/07/27	0	0.00	1	35.25	35.30	-1	4,429	-0.02%
2022/07/26	4	34.73	1	35.45	34.65	3	4,425	0.07%
2022/07/25	4	34.94	0	0.00	35.35	4	4,432	0.09%
2022/07/21	5	35.00	0	0.00	35.00	5	4,467	0.11%
2022/07/19	0	0.00	0.1	34.00	34.10	-0.1	4,510	0.00%
2022/07/18	0	0.00	2	34.05	34.05	-2	4,521	-0.04%
2022/07/15	0	0.00	1	33.20	33.80	-1	4,532	-0.02%
2022/07/14	2	32.98	1	32.75	33.45	1	4,564	0.02%
2022/07/13	2	32.53	13	32.57	32.55	-11	4,543	-0.24%
2022/07/12	11	31.36	0	0.00	30.80	11	4,515	0.24%
2022/07/08	1	34.15	0	0.00	34.00	1	4,545	0.02%
2022/07/07	1	33.10	7	33.74	33.75	-6	4,545	-0.13%
2022/07/06	3.1	33.56	2	33.15	33.05	1.1	4,568	0.02%
2022/07/05	1	33.95	4	33.85	34.30	-3	4,623	-0.06%
2022/07/04	0	0.00	9	34.59	33.75	-9	4,639	-0.19%
2022/07/01	7	36.06	1	34.75	34.65	6	4,744	0.13%
2022/06/30	3	37.18	1	38.20	37.20	2	4,780	0.04%
2022/06/29	3	38.27	1	38.10	38.10	2	4,835	0.04%
2022/06/27	6	38.76	5	38.69	38.70	1	5,913	0.02%
2022/06/24	2	37.85	2.1	37.80	37.80	-0.1	5,904	0.00%
2022/06/23	1.1	36.62	0.1	37.00	36.95	1	5,864	0.02%
2022/06/22	5	37.80	2	37.70	36.95	3	5,842	0.05%
2022/06/21	2	37.00	11.1	38.04	38.15	-9.1	5,820	-0.16%
2022/06/20	1.1	37.38	0	0.00	36.60	1.1	5,786	0.02%
2022/06/17	4	38.23	5	38.34	38.45	-1	5,710	-0.02%
2022/06/16	10	38.93	11	39.74	38.40	-1	5,652	-0.02%
2022/06/15	2	39.05	1	39.60	39.00	1	5,442	0.02%
2022/06/14	0	0.00	3	39.05	39.35	-3	5,403	-0.06%
2022/06/10	0	0.00	6	39.20	39.15	-6	5,382	-0.11%
2022/06/09	3	39.65	3.1	39.40	39.60	-0.1	5,343	0.00%
2022/06/08	6	39.29	9	39.52	39.10	-3	5,262	-0.06%
2022/06/07	0	0.00	2	38.65	38.80	-2	5,177	-0.04%
2022/06/06	7	38.55	0	0.00	38.60	7	5,165	0.14%
2022/06/02	5	39.28	5	39.44	39.00	0	5,185	0.00%
2022/06/01	4	39.55	9	39.52	39.30	-5	5,207	-0.10%
2022/05/31	4	39.06	5.1	39.19	38.85	-1.1	5,024	-0.02%
2022/05/30	1	38.55	0	0.00	38.65	1	4,828	0.02%
2022/05/27	8	38.29	19	38.40	38.70	-11	4,657	-0.24%
2022/05/26	17.8	38.18	11	37.89	38.00	6.8	4,506	0.15%
2022/05/25	4.2	37.91	25	37.26	37.95	-20.8	4,107	-0.51%
2022/05/24	4	35.38	3	35.53	35.55	1	3,777	0.03%
2022/05/23	11	35.63	10	35.76	35.50	1	3,754	0.03%
2022/05/20	1	35.10	5	34.98	35.05	-4	3,742	-0.11%
2022/05/19	0	0.00	1	34.45	34.60	-1	3,738	-0.03%
2022/05/18	1	35.00	2	35.00	35.00	-1	3,771	-0.03%
2022/05/17	1	34.35	1	34.20	34.35	0	3,804	0.00%
2022/05/16	0	34.20	0	0.00	34.00	0	3,808	0.00%
2022/05/13	14	34.78	16	34.56	34.35	-2	3,800	-0.05%
2022/05/12	1	34.40	1	33.60	33.60	0	3,751	0.00%
2022/05/11	0	0.00	1	34.00	33.90	-1	3,729	-0.03%
2022/05/10	3	33.87	1	34.10	34.50	2	3,738	0.05%
2022/05/09	4	33.95	21	34.18	33.95	-17	3,744	-0.45%
2022/05/06	4	34.85	4	34.50	34.85	0	3,766	0.00%
2022/05/05	3	35.55	3	35.23	35.25	0	3,766	0.00%
2022/05/04	4	35.03	5.1	35.23	35.00	-1.1	3,750	-0.03%
2022/05/03	3	33.38	0	0.00	33.65	3	3,689	0.08%
2022/04/29	10	33.35	1	34.00	33.30	9	3,703	0.24%
2022/04/28	1.1	33.53	1	33.50	33.30	0.1	3,701	0.00%
2022/04/27	16	33.28	1	33.55	33.25	15	3,698	0.41%
2022/04/26	5.1	35.08	5	35.16	35.05	0.1	3,657	0.00%
2022/04/25	19	35.65	0	0.00	35.65	19	3,623	0.52%
2022/04/21	4.1	37.72	3	37.50	37.30	1.1	3,602	0.03%
2022/04/20	3	37.50	3	37.48	37.40	0	3,588	0.00%
2022/04/15	2	37.28	1	37.10	37.10	1	3,618	0.03%
2022/04/14	4	37.56	1	37.55	37.85	3	3,676	0.08%
2022/04/13	1	36.60	2	37.00	37.20	-1	3,654	-0.03%
2022/04/12	4	36.51	0	0.00	36.30	4	3,976	0.10%
2022/04/11	5	37.43	55	37.08	36.85	-50	3,952	-1.27%
2022/04/07	58	39.26	2	38.15	38.20	56	3,865	1.45%
2022/04/06	9	38.80	0	0.00	39.00	9	3,750	0.24%
2022/04/01	34	39.52	30	39.69	39.70	4	3,722	0.11%
2022/03/31	177	40.62	273	40.84	40.15	-96	3,671	-2.61%	大買/大賣/
2022/03/30	116	40.10	21	39.71	40.50	95	3,133	3.03%	大買/
2022/03/29	2	37.60	8	37.86	37.70	-6	2,613	-0.23%
2022/03/28	0	0.00	3	37.00	37.20	-3	2,671	-0.11%
2022/03/25	0.1	37.55	0	0.00	37.30	0.1	2,698	0.00%
2022/03/24	0	0.00	4	37.64	37.60	-4	2,710	-0.15%
2022/03/23	7	37.49	0	0.00	37.35	7	2,717	0.26%
2022/03/21	0	0.00	5	37.25	37.15	-5	2,887	-0.17%
2022/03/18	3.5	36.69	3	36.88	37.35	0.5	2,982	0.02%
2022/03/17	0	0.00	2	36.35	36.65	-2	3,058	-0.07%
2022/03/16	1	35.30	0	0.00	35.60	1	3,061	0.03%
2022/03/15	5	36.28	1	36.90	36.10	4	3,029	0.13%
2022/03/14	0	0.00	1	37.25	37.05	-1	3,093	-0.03%
2022/03/11	2	37.15	0	0.00	37.05	2	3,105	0.06%
2022/03/10	0	0.00	1	37.35	37.30	-1	3,121	-0.03%
2022/03/09	0	0.00	5	36.98	37.05	-5	3,113	-0.16%
2022/03/08	10	37.02	2	37.58	36.75	8	3,135	0.26%
2022/03/07	12	37.88	4	38.65	37.25	8	3,097	0.26%
2022/03/04	6	37.97	2	38.10	38.25	4	2,993	0.13%
2022/03/03	8	38.55	1	38.55	38.45	7	3,032	0.23%
2022/03/02	0	0.00	4	38.54	38.60	-4	3,118	-0.13%
2022/03/01	3	38.45	5	38.45	38.55	-2	3,147	-0.06%
2022/02/24	4	36.91	2	37.05	36.80	2	3,208	0.06%
2022/02/23	3	38.22	0	0.00	38.05	3	3,220	0.09%
2022/02/22	15	38.68	14	38.68	37.95	1	3,336	0.03%
2022/02/21	2	38.18	3	38.65	38.65	-1	3,411	-0.03%
2022/02/18	7	38.36	7	38.49	38.50	0	3,526	0.00%
2022/02/17	8.5	38.36	0	0.00	38.35	8.5	3,549	0.24%
2022/02/14	1	37.45	0	0.00	37.45	1	3,699	0.03%
2022/02/11	1	37.95	3	37.92	38.05	-2	3,756	-0.05%
2022/02/10	0	0.00	1	38.40	38.10	-1	3,856	-0.03%
2022/02/08	1	37.95	0	0.00	38.15	1	4,042	0.02%
2022/01/26	3	36.55	0	0.00	36.55	3	4,254	0.07%
2022/01/24	0	0.00	1	36.75	37.25	-1	5,058	-0.02%
2022/01/21	2	37.20	0	0.00	37.10	2	5,200	0.04%
2022/01/19	1	37.35	0	0.00	37.10	1	5,477	0.02%
2022/01/18	0	0.00	4	37.69	37.45	-4	5,633	-0.07%
2022/01/17	3	37.40	0	0.00	37.60	3	5,924	0.05%
2022/01/14	2	37.08	1	37.70	37.20	1	6,094	0.02%
2022/01/13	1	37.60	0	37.60	37.60	1	6,259	0.02%
2022/01/11	4	37.93	0	0.00	37.70	4	6,738	0.06%
2022/01/07	5	38.45	0	0.00	38.25	5	8,094	0.06%
2022/01/06	5	39.15	5	39.65	39.15	0	8,194	0.00%
2022/01/05	9	40.08	53	40.54	39.80	-44	8,476	-0.52%
2022/01/04	0	0.00	5	39.09	39.05	-5	8,757	-0.06%
2021/12/28	0	0.00	13	39.98	39.25	-13	10,064	-0.13%
2021/12/27	1	39.90	0	0.00	39.70	1	10,142	0.01%
2021/12/24	1	39.50	1	39.55	39.45	0	10,462	0.00%
2021/12/23	1	39.80	0	0.00	39.45	1	10,550	0.01%
2021/12/22	1	39.55	3	39.72	39.75	-2	10,615	-0.02%
2021/12/20	0	0.00	1	38.60	38.60	-1	10,565	-0.01%
2021/12/17	4	38.94	2	39.00	39.00	2	10,675	0.02%
2021/12/16	2	39.60	5	39.95	39.50	-3	10,696	-0.03%
2021/12/14	3	39.02	2.3	39.10	38.60	0.7	10,645	0.01%
2021/12/13	0	0.00	1	39.50	39.60	-1	10,673	-0.01%
2021/12/10	2	39.00	2	38.95	38.95	0	11,128	0.00%
2021/12/09	2	38.80	0	0.00	38.75	2	11,123	0.02%
2021/12/08	4	39.53	7	39.22	38.95	-3	11,132	-0.03%
2021/12/07	0	0.00	1	38.85	38.55	-1	11,065	-0.01%
2021/12/06	1	38.65	4	38.59	38.55	-3	11,061	-0.03%
2021/12/03	2	38.20	0	0.00	38.00	2	11,086	0.02%
2021/12/02	3	38.07	7	38.15	37.85	-4	11,114	-0.04%
2021/12/01	1	38.10	0	0.00	38.55	1	11,134	0.01%
2021/11/30	0	0.00	5	38.58	38.55	-5	11,173	-0.04%
2021/11/29	1	37.00	1	38.10	38.15	0	11,193	0.00%
2021/11/26	5	37.99	0	0.00	37.80	5	11,171	0.04%
2021/11/25	7	38.94	0	0.00	38.80	7	11,109	0.06%
2021/11/24	0	0.00	3	39.30	39.25	-3	11,078	-0.03%
2021/11/23	3	39.50	6	39.33	39.15	-3	11,090	-0.03%
2021/11/22	2	40.25	2	40.15	40.10	0	11,177	0.00%
2021/11/19	9	40.53	3	40.52	40.25	6	11,227	0.05%
2021/11/18	7	40.59	4	40.95	40.20	3	11,365	0.03%
2021/11/17	1	40.65	2.1	40.31	40.70	-1.1	11,309	-0.01%
2021/11/16	4	39.81	1	40.00	39.75	3	11,272	0.03%
2021/11/15	2	40.05	2	39.93	39.80	0	11,328	0.00%
2021/11/12	3	39.73	11.4	39.60	39.65	-8.4	11,367	-0.07%
2021/11/11	1	40.00	1	40.50	39.85	0	11,401	0.00%
2021/11/10	0.6	40.40	5	40.02	40.35	-4.4	11,457	-0.04%
2021/11/09	3.1	40.25	17	39.96	39.80	-13.9	11,493	-0.12%
2021/11/08	12	39.89	6.4	40.00	39.95	5.6	11,436	0.05%
2021/11/05	8.1	40.39	4	40.35	40.40	4.1	11,479	0.04%
2021/11/04	5	41.24	5	41.33	40.75	0	11,515	0.00%
2021/11/03	19	41.08	6	41.05	41.05	13	11,569	0.11%
2021/11/02	71	42.67	30.4	42.47	41.55	40.6	11,862	0.34%
2021/11/01	9.8	41.79	21	41.52	41.80	-11.2	11,494	-0.10%
2021/10/29	19.3	40.80	10	40.76	40.65	9.3	11,362	0.08%
2021/10/28	8	41.43	15	41.76	41.25	-7	11,302	-0.06%
2021/10/27	6.4	40.83	7	41.04	41.15	-0.6	11,251	-0.01%
2021/10/26	3	41.12	8	41.27	40.85	-5	11,383	-0.04%
2021/10/25	7	41.39	19	41.59	41.70	-12	11,788	-0.10%
2021/10/22	10.4	40.33	30	40.59	40.50	-19.6	12,071	-0.16%
2021/10/21	19	40.31	749	40.59	39.85	-730	13,325	-5.48%	大賣/鉅額交易
2021/10/20	24.6	40.48	15	40.51	40.55	9.6	14,344	0.07%
2021/10/19	22	40.53	22	40.63	40.45	0	14,252	0.00%
2021/10/18	173	42.06	39	42.17	40.75	134	14,069	0.95%	大買/鉅額交易
2021/10/15	154	42.61	194	43.04	43.50	-40	13,590	-0.29%	大買/大賣/
2021/10/14	6	41.08	9	41.39	40.90	-3	12,925	-0.02%
2021/10/13	129	41.24	9	41.58	41.20	120	12,834	0.93%	大買/鉅額交易
2021/10/12	549	42.30	33.5	42.26	42.00	515.6	12,618	4.09%	大買/鉅額交易
2021/10/08	41	41.61	45	41.54	41.55	-4	12,205	-0.03%
2021/10/07	3	39.75	14	39.95	40.20	-11	11,783	-0.09%
2021/10/06	22.4	39.29	12	39.48	39.00	10.4	12,216	0.09%
2021/10/05	15	37.51	15	37.85	38.95	0	12,274	0.00%
2021/10/04	8	37.60	14.1	37.73	37.55	-6.1	12,101	-0.05%
2021/10/01	15	39.43	5	39.16	37.35	10	12,085	0.08%
2021/09/30	0.1	39.30	6	39.06	39.15	-5.9	11,818	-0.05%
2021/09/29	3	38.88	5	38.50	38.30	-2	11,806	-0.02%
2021/09/28	1	38.20	1	38.35	38.45	0	11,966	0.00%
2021/09/27	2	39.20	2	38.80	38.80	0	12,053	0.00%
2021/09/24	7.1	38.49	3	38.90	38.80	4.1	12,138	0.03%
2021/09/23	1	37.50	3	37.43	37.55	-2	12,138	-0.02%
2021/09/22	7	37.51	1	37.60	37.70	6	12,222	0.05%
2021/09/17	0	0.00	3	38.52	38.50	-3	12,303	-0.02%
2021/09/15	32	39.39	43	39.49	38.75	-11	12,618	-0.09%
2021/09/14	2	37.05	0	0.00	37.00	2	12,344	0.02%
2021/09/13	4	37.35	0	0.00	37.15	4	12,604	0.03%
2021/09/10	5	37.66	0	0.00	37.65	5	13,271	0.04%
2021/09/09	0	0.00	2	37.35	37.40	-2	14,029	-0.01%
2021/09/08	2	37.00	0	0.00	36.95	2	14,364	0.01%
2021/09/07	2	37.63	1	37.45	37.50	1	15,161	0.01%
2021/09/06	2	38.18	1	38.40	37.80	1	15,178	0.01%
2021/09/03	13	38.91	6	38.82	38.95	7	15,196	0.05%
2021/09/02	3	39.07	3	39.20	38.75	0	15,203	0.00%
2021/08/31	0	0.00	1	39.70	39.35	-1	15,191	-0.01%
2021/08/30	1	39.40	4	39.35	39.20	-3	15,190	-0.02%
2021/08/27	6	39.89	2	40.20	39.70	4	15,213	0.03%
2021/08/26	13	40.42	8	40.67	40.10	5	15,247	0.03%
2021/08/25	5	39.81	12	39.82	39.95	-7	15,198	-0.05%
2021/08/24	13	39.87	40	39.83	40.00	-27	15,357	-0.18%
2021/08/23	10	38.75	2	38.65	38.65	8	15,288	0.05%
2021/08/20	6	37.53	0	37.40	37.20	6	15,357	0.04%
2021/08/19	1	37.00	1.2	37.92	37.60	-0.2	15,369	0.00%
2021/08/18	5	37.09	1	37.80	37.90	4	15,514	0.03%
2021/08/17	15	37.40	1	37.45	36.85	14	15,995	0.09%
2021/08/16	11	38.35	17	38.46	38.80	-6	16,030	-0.04%
2021/08/13	4.2	39.97	2	40.25	39.10	2.2	16,043	0.01%
2021/08/12	3	40.05	0	0.00	40.00	3	16,023	0.02%
2021/08/11	3	40.38	3	40.40	39.95	0	16,093	0.00%
2021/08/10	5	41.07	4	40.78	41.05	1	16,137	0.01%
2021/08/09	2	41.43	3	42.10	41.00	-1	16,169	-0.01%
2021/08/06	15	43.19	11	43.16	42.60	4	16,205	0.02%
2021/08/05	4	42.61	12	42.77	42.55	-8	16,046	-0.05%
2021/08/04	4	42.01	6	41.94	41.75	-2	16,134	-0.01%
2021/08/03	2	42.35	8	41.95	41.75	-6	16,221	-0.04%
2021/08/02	4	42.20	3	42.40	42.05	1	16,320	0.01%
2021/07/30	15	42.73	21.2	42.83	41.80	-6.2	16,486	-0.04%
2021/07/29	69	42.73	51	42.87	43.20	18	16,387	0.11%
2021/07/28	88	41.39	68	40.32	43.20	20	16,075	0.12%
2021/07/27	52	43.57	37	43.30	41.95	15	15,747	0.10%
2021/07/26	59.3	42.84	65	44.03	44.90	-5.7	14,543	-0.04%
2021/07/23	2.2	41.12	6	40.65	40.85	-3.8	13,487	-0.03%
2021/07/22	1	40.20	3	40.18	40.10	-2	13,497	-0.01%
2021/07/21	11	39.00	4	40.00	38.80	7	13,593	0.05%
2021/07/20	8.3	40.15	1	40.30	39.70	7.3	13,635	0.05%
2021/07/19	0.2	41.20	0	0.00	41.10	0.2	13,724	0.00%
2021/07/15	4	41.39	14	42.02	41.30	-10	14,030	-0.07%
2021/07/14	37	41.91	27	40.79	41.00	10	13,998	0.07%
2021/07/13	12	42.33	88	41.93	42.40	-76	13,944	-0.55%
2021/07/12	50	41.33	64	41.36	41.55	-14	13,471	-0.10%
2021/07/09	1	39.95	5	39.83	39.75	-4	13,296	-0.03%
2021/07/08	1	40.00	1	40.00	40.15	0	13,664	0.00%
2021/07/07	4	40.33	1	39.90	39.90	3	13,814	0.02%
2021/07/06	1	40.40	0.1	40.35	40.35	0.9	13,998	0.01%
2021/07/05	7.1	40.55	9	40.59	40.85	-1.9	14,179	-0.01%
2021/07/02	11	39.00	5	39.00	39.00	6	14,258	0.04%
2021/07/01	4.2	39.34	3	39.58	38.90	1.2	14,717	0.01%
2021/06/30	22	40.18	1	39.76	39.80	21	14,947	0.14%
2021/06/29	9	40.31	2	40.55	40.00	7	15,146	0.05%
2021/06/28	4.4	40.60	4.2	40.65	40.65	0.2	15,411	0.00%
2021/06/25	14	41.49	11	41.73	41.10	3	15,733	0.02%
2021/06/24	7	41.79	4.3	41.51	41.60	2.7	15,794	0.02%
2021/06/23	2	40.13	33.6	40.66	41.50	-31.6	16,210	-0.19%
2021/06/22	29	39.91	0	0.00	39.75	29	16,930	0.17%
2021/06/21	32	41.96	15	41.59	40.60	17	17,444	0.10%
2021/06/18	47	41.64	48	41.81	42.40	-1	19,682	0.00%
2021/06/17	24	40.39	6	40.48	40.45	18	19,822	0.09%
2021/06/16	43	41.05	65	41.37	41.70	-22	19,944	-0.11%
2021/06/15	20	39.30	3	39.43	39.50	17	19,956	0.09%
2021/06/11	1	39.00	1	39.10	39.10	0	21,784	0.00%
2021/06/10	1	38.70	0	0.00	38.70	1	22,092	0.00%
2021/06/09	0	0.00	0.1	38.55	38.40	-0.1	22,387	0.00%
2021/06/07	0	0.00	1	38.50	38.25	-1	23,070	0.00%
2021/06/04	3	38.77	0	0.00	38.80	3	23,415	0.01%
2021/06/03	2	39.00	2.1	39.33	39.50	-0.1	24,113	0.00%
2021/06/02	5	39.12	6.2	39.12	39.00	-1.2	24,974	0.00%
2021/06/01	23	40.89	20	40.13	40.05	3	26,558	0.01%
2021/05/31	0	0.00	5	39.95	39.55	-5	30,283	-0.02%
2021/05/28	0	0.00	1	39.60	39.15	-1	31,522	0.00%
2021/05/27	0	0.00	5	38.85	38.35	-5	32,185	-0.02%
2021/05/26	38.2	39.13	31.2	38.86	38.70	7	32,744	0.02%
2021/05/25	79.2	39.73	13	40.35	40.35	66.2	34,165	0.19%
2021/05/24	2	38.08	1	38.25	38.40	1	34,125	0.00%
2021/05/21	0	0.00	1	36.35	37.50	-1	34,523	0.00%
2021/05/20	21	36.69	21	35.62	35.65	0	35,758	0.00%
2021/05/19	5	36.89	5	36.50	36.65	0	36,047	0.00%
2021/05/18	1	35.40	6	35.27	36.15	-5	36,400	-0.01%
2021/05/17	8	33.74	2	33.80	32.90	6	36,974	0.02%
2021/05/14	17	36.98	13	35.90	36.55	4	37,276	0.01%
2021/05/13	12	36.25	87	34.17	36.95	-75	37,901	-0.20%
2021/05/12	5	34.36	24	35.96	35.00	-19	38,391	-0.05%
2021/05/11	3	37.50	4	36.53	37.00	-1	39,259	0.00%
2021/05/10	5	39.75	6	40.27	39.20	-1	40,198	0.00%
2021/05/07	10	40.44	2	41.18	41.60	8	42,294	0.02%
2021/05/06	0	0.00	3	38.27	38.80	-3	45,632	-0.01%
2021/05/05	9	38.70	30.1	38.33	37.90	-21.1	47,684	-0.04%
2021/05/04	6	38.33	13	37.14	37.15	-7	48,091	-0.01%
2021/05/03	15	38.82	38	39.15	38.75	-23	48,530	-0.05%
2021/04/29	32	41.08	4	40.70	40.65	28	49,690	0.06%
2021/04/28	4	41.75	35	41.65	41.20	-31	51,336	-0.06%
2021/04/27	6	42.48	0	0.00	41.90	6	53,109	0.01%
2021/04/26	1	41.45	6	41.47	41.75	-5	56,725	-0.01%
2021/04/23	17	41.28	6	41.18	41.45	11	59,415	0.02%
2021/04/22	38	42.95	29	42.39	41.30	9	62,156	0.01%
2021/04/21	27	43.86	23	43.34	43.35	4	63,268	0.01%
2021/04/20	2	43.70	24	44.15	44.10	-22	63,665	-0.03%
2021/04/19	2	43.73	5	43.50	43.45	-3	64,663	0.00%
2021/04/16	20	43.92	23	44.58	44.35	-3	65,757	0.00%
2021/04/15	5	43.37	17	43.53	43.90	-12	66,367	-0.02%
2021/04/14	19	42.69	17	42.48	42.80	2	67,922	0.00%
2021/04/13	5	44.88	9	44.40	44.25	-4	70,240	-0.01%
2021/04/12	10	45.48	8	45.48	44.85	2	70,200	0.00%
2021/04/09	10	46.03	13	46.25	45.50	-3	70,160	0.00%
2021/04/08	8	46.36	34	46.41	46.40	-26	70,234	-0.04%
2021/04/07	28	46.75	55	46.60	46.05	-27	70,069	-0.04%
2021/04/06	7	45.36	12	44.96	45.45	-5	69,964	-0.01%
2021/04/01	20	44.13	22	44.14	44.05	-2	70,394	0.00%
2021/03/31	23	44.87	8	44.79	44.65	15	70,512	0.02%
2021/03/30	34	46.07	14	45.81	45.50	20	70,251	0.03%
2021/03/29	2	45.73	6	45.43	45.50	-4	70,000	-0.01%
2021/03/26	35	45.22	28	45.28	45.00	7	70,007	0.01%
2021/03/25	23	46.84	13	46.60	46.20	10	69,482	0.01%
2021/03/24	47	46.68	49.1	46.22	46.20	-2.1	68,668	0.00%
2021/03/23	204	47.79	133.2	47.73	46.70	70.8	68,720	0.10%	大買/大賣/
2021/03/22	57	45.20	48	45.22	45.75	9	65,910	0.01%
2021/03/19	14	44.18	12	44.23	44.20	2	65,153	0.00%
2021/03/18	20	44.82	31	44.59	44.00	-11	64,809	-0.02%
2021/03/17	47	44.32	53	44.35	43.85	-6	64,008	-0.01%
2021/03/16	8	42.66	23	42.85	42.30	-15	62,231	-0.02%
2021/03/15	24	41.94	20	42.05	42.40	4	61,940	0.01%
2021/03/12	15	41.96	23	42.02	42.00	-8	61,716	-0.01%
2021/03/11	18	41.60	5	41.51	41.55	13	61,732	0.02%
2021/03/10	11	41.33	7	41.14	41.00	4	61,476	0.01%
2021/03/09	16	41.15	18.2	41.05	40.80	-2.2	61,182	0.00%
2021/03/08	26	43.22	7.1	42.41	41.70	18.9	60,491	0.03%
2021/03/05	88	42.64	125.6	43.19	43.60	-37.6	59,605	-0.06%	大賣/
2021/03/04	111.1	45.60	162	45.69	43.10	-50.9	57,979	-0.09%	大買/大賣/
2021/03/03	85	43.29	129	43.48	45.65	-44	54,040	-0.08%	大賣/
2021/03/02	72	43.32	86	43.63	42.00	-14	52,674	-0.03%
2021/02/26	47	42.50	65	42.80	42.65	-18	51,966	-0.03%
2021/02/25	118	43.29	88	43.28	42.30	30	51,485	0.06%	大買/
2021/02/24	37	41.86	26	42.16	41.05	11	49,992	0.02%
2021/02/23	37	42.28	34	41.94	41.80	3	49,726	0.01%
2021/02/22	75	42.63	47.1	42.51	42.85	27.9	50,376	0.06%
2021/02/19	9	40.09	40	39.94	40.00	-31	49,489	-0.06%
2021/02/18	17	40.21	36	40.20	40.30	-19	49,145	-0.04%
2021/02/17	69	39.66	17	39.76	39.75	52	48,701	0.11%
2021/02/05	29	41.04	28	40.49	40.35	1	48,009	0.00%
2021/02/04	30	41.30	28	41.10	41.05	2	47,549	0.00%
2021/02/03	34	41.70	43	41.26	40.95	-9	46,729	-0.02%
2021/02/02	51	42.04	55	42.33	42.45	-4	45,993	-0.01%
2021/02/01	48	40.78	48	40.87	41.10	0	44,803	0.00%
2021/01/29	94	42.90	54	42.73	41.35	40	43,684	0.09%
2021/01/28	176.1	44.93	162.1	45.06	43.50	14	41,385	0.03%	大買/大賣/
2021/01/27	91	41.52	165.1	42.62	43.60	-74.1	37,744	-0.20%	大賣/
2021/01/26	3	40.37	59	41.01	39.65	-56	35,543	-0.16%
2021/01/25	94	40.76	95.2	40.77	40.80	-1.2	34,875	0.00%
2021/01/22	29.1	41.74	22	41.72	41.95	7.1	34,193	0.02%
2021/01/21	83.3	41.53	69	41.21	40.95	14.3	32,814	0.04%
2021/01/20	146	42.45	260	40.94	39.70	-114	31,014	-0.37%	大買/大賣/鉅額交易
2021/01/19	161	44.47	68.1	43.73	42.75	92.9	29,102	0.32%	大買/
2021/01/18	67.2	42.20	88.1	42.98	44.00	-20.9	25,275	-0.08%
2021/01/15	206	39.50	112	39.34	40.00	94	22,430	0.42%	大買/大賣/
2021/01/14	33.2	35.59	103.9	35.39	36.40	-70.7	19,474	-0.36%	大賣/
2021/01/13	43	33.42	37	33.58	33.10	6	18,165	0.03%
2021/01/12	159.1	34.07	41.2	33.55	33.15	118	17,832	0.66%	大買/鉅額交易
2021/01/11	84.1	34.90	86	35.08	35.50	-1.9	16,670	-0.01%
2021/01/08	28	32.87	22	33.12	32.30	6	15,417	0.04%
2021/01/07	150	33.98	50.4	34.35	33.85	99.6	14,632	0.68%	大買/
2021/01/06	116	33.55	397	33.83	34.10	-281	12,920	-2.17%	大買/大賣/鉅額交易
2021/01/05	18	31.00	16.1	31.00	31.00	1.9	10,164	0.02%
2021/01/04	6	28.20	21.1	28.18	28.20	-15.1	9,926	-0.15%
2020/12/31	14	25.44	28	25.79	25.65	-14	9,685	-0.14%
2020/12/30	22	25.05	31	24.97	24.85	-9	9,325	-0.10%
2020/12/29	22	25.43	18	25.37	25.40	4	9,154	0.04%
2020/12/28	265	26.04	67	25.33	26.25	198	8,685	2.28%	大買/鉅額交易
2020/12/25	29	23.63	32	23.85	24.20	-3	7,880	-0.04%
2020/12/24	7	22.92	15	22.91	22.90	-8	7,431	-0.11%
2020/12/23	3	22.83	10	23.00	23.05	-7	7,301	-0.10%
2020/12/22	16	23.03	49	22.96	22.25	-33	7,113	-0.46%
2020/12/21	5	22.39	15	22.20	22.50	-10	6,785	-0.15%
2020/12/18	9	22.34	7	22.54	22.55	2	6,676	0.03%
2020/12/17	120	22.91	23	23.03	22.90	97	6,512	1.49%	大買/
2020/12/16	11	21.71	1	22.00	21.85	10	5,673	0.18%
2020/12/15	14	21.74	34	21.99	21.45	-20	5,556	-0.36%
2020/12/14	20	21.57	58	21.43	21.60	-38	5,399	-0.70%
2020/12/11	12	20.76	0	0.00	20.80	12	5,284	0.23%
2020/12/10	27	21.29	5	21.50	21.10	22	5,229	0.42%
2020/12/09	5	21.43	35	21.50	21.40	-30	5,128	-0.58%
2020/12/08	10	21.75	17	22.28	21.80	-7	5,044	-0.14%
2020/12/07	34	21.61	41	21.75	22.40	-7	4,932	-0.14%
2020/12/04	12	21.13	3	20.92	21.05	9	4,508	0.20%
2020/12/03	21	21.04	32	21.13	20.75	-11	4,444	-0.25%
2020/12/02	11	21.06	2.1	21.10	21.05	8.9	4,370	0.20%
2020/12/01	0	0.00	2	20.95	21.00	-2	4,341	-0.05%
2020/11/30	12	21.28	3	21.10	21.20	9	4,431	0.20%
2020/11/27	5	20.69	0	0.00	20.80	5	4,402	0.11%
2020/11/26	8	20.76	0	0.00	20.85	8	4,404	0.18%
2020/11/25	10	20.71	0	0.00	20.60	10	4,428	0.23%
2020/11/24	35	21.19	11	21.32	20.90	24	4,512	0.53%
2020/11/23	55	21.55	7	21.52	21.70	48	4,370	1.10%
2020/11/20	3	21.37	27.1	21.28	21.60	-24.1	4,213	-0.57%
2020/11/19	73	20.84	74	21.23	21.40	-1	3,982	-0.03%
2020/11/18	19	19.34	54.2	19.25	20.05	-35.2	2,799	-1.26%
2020/11/13	0	0.00	10	18.20	18.15	-10	2,365	-0.42%
2020/11/12	0	0.00	11	18.00	18.00	-11	2,333	-0.47%
2020/11/11	3	17.95	6	17.87	17.90	-3	2,397	-0.13%
2020/11/06	0	0.00	3	17.55	17.35	-3	2,437	-0.12%
2020/11/04	3	17.50	1	17.40	17.40	2	2,458	0.08%
2020/11/03	3	17.25	0	0.00	17.30	3	2,458	0.12%
2020/10/30	17	17.15	0	0.00	17.15	17	2,533	0.67%
2020/10/28	1	17.70	0	0.00	17.65	1	2,526	0.04%
2020/10/27	0	0.00	1	17.75	17.75	-1	2,524	-0.04%
2020/10/26	3	18.05	2	17.95	17.85	1	2,537	0.04%
2020/10/23	2	17.93	11	17.88	17.90	-9	2,535	-0.35%
2020/10/22	1	17.80	0	0.00	17.65	1	2,546	0.04%
2020/10/21	2	18.18	0	0.00	18.05	2	2,542	0.08%
2020/10/20	16	17.83	3	17.90	18.15	13	2,420	0.54%
2020/10/19	5	17.40	1	17.60	17.40	4	2,174	0.18%
2020/10/16	2	17.40	1	17.15	17.15	1	2,161	0.05%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/14	3	17.45	0	0.00	17.30	3	2,179	0.14%
2020/10/07	0	0.00	10	17.45	17.50	-10	2,233	-0.45%
2020/09/28	0	0.00	1	16.95	17.05	-1	2,410	-0.04%
2020/09/25	1	16.75	1	16.80	16.70	0	2,460	0.00%
2020/09/24	11	17.15	23	17.07	17.05	-12	2,516	-0.48%
2020/09/16	0	0.00	1	18.05	18.00	-1	2,665	-0.04%
2020/09/15	10	18.10	0	0.00	18.10	10	2,666	0.37%
2020/09/11	5	18.05	0	0.00	18.05	5	2,692	0.19%
2020/09/09	5	18.15	0	0.00	18.30	5	2,660	0.19%
2020/09/08	3	18.30	0	0.00	18.20	3	2,643	0.11%
2020/09/07	1	18.10	0	0.00	18.10	1	2,641	0.04%
2020/09/04	0	0.00	7	17.90	18.10	-7	2,645	-0.26%
2020/09/03	6	18.60	0	0.00	18.30	6	2,625	0.23%
2020/09/02	0	0.00	13	18.44	18.50	-13	2,484	-0.52%
2020/08/31	7	17.90	0	0.00	17.70	7	2,404	0.29%
2020/08/28	11	19.04	3	19.25	18.85	8	2,332	0.34%
2020/08/27	4	18.88	6	18.98	18.85	-2	2,168	-0.09%
2020/08/26	1	18.80	0	0.00	18.80	1	2,127	0.05%
2020/08/21	5	18.20	0	0.00	18.20	5	2,065	0.24%
2020/08/20	6	18.10	15	17.75	17.95	-9	2,062	-0.44%
2020/08/19	3	18.85	0	0.00	18.50	3	2,003	0.15%
2020/08/18	7	18.85	0	0.00	18.80	7	1,955	0.36%
2020/08/17	0	0.00	6	19.13	19.20	-6	1,919	-0.31%
2020/08/14	0	0.00	11	18.38	18.60	-11	1,831	-0.60%
2020/08/12	0	0.00	5	18.05	18.20	-5	1,779	-0.28%
2020/08/11	25	18.33	0	0.00	18.20	25	1,766	1.41%
2020/08/07	10	18.30	13	18.25	18.30	-3	1,779	-0.17%
2020/08/04	10	17.85	0	0.00	17.95	10	1,752	0.57%
2020/07/29	0	0.00	1	17.95	17.75	-1	1,822	-0.05%
2020/07/28	0	0.00	10	17.90	17.85	-10	1,831	-0.55%
2020/07/27	1	17.75	0	0.00	17.65	1	1,842	0.05%
2020/07/24	10	18.00	0	0.00	18.00	10	1,852	0.54%
2020/07/15	3	18.35	0	0.00	18.35	3	1,888	0.16%
2020/07/14	2	18.35	0	0.00	18.35	2	1,917	0.10%
2020/07/08	13	18.87	0	0.00	19.05	13	1,986	0.65%
2020/07/07	0	0.00	1	18.70	18.75	-1	1,971	-0.05%
2020/07/06	5	19.05	3	19.05	19.10	2	1,964	0.10%
2020/07/02	4	18.79	0	0.00	18.70	4	1,956	0.20%
2020/07/01	3	18.50	3	18.75	18.65	0	1,963	0.00%
2020/06/30	1	18.20	1	18.15	18.15	0	1,954	0.00%
2020/06/29	1	18.15	5	18.20	18.00	-4	2,034	-0.20%
2020/06/24	0	0.00	1	18.25	18.45	-1	2,009	-0.05%
2020/06/23	8	17.92	0	0.00	18.00	8	1,987	0.40%
2020/06/19	1	17.95	0	0.00	17.95	1	2,034	0.05%
2020/06/17	0.2	18.00	0	0.00	18.05	0.2	2,028	0.01%
2020/06/16	10	17.95	0	0.00	18.05	10	2,063	0.48%
2020/06/15	0	17.80	0	0.00	17.80	0	2,145	0.00%
2020/06/05	0	0.00	3	18.65	18.70	-3	2,286	-0.13%
2020/06/02	3	18.30	0	0.00	18.25	3	2,305	0.13%
2020/05/26	3	18.20	0	0.00	18.25	3	2,325	0.13%
2020/05/22	1	17.95	0	0.00	17.95	1	2,336	0.04%
2020/05/20	0	0.00	3	18.15	18.05	-3	2,361	-0.13%
2020/05/08	3	19.20	0	0.00	19.20	3	2,408	0.12%
2020/05/06	0	0.00	3	18.60	18.55	-3	2,346	-0.13%
2020/05/05	3	18.80	0	0.00	18.60	3	2,381	0.13%
2020/05/04	0.2	18.80	0	0.00	18.75	0.2	2,382	0.01%
2020/04/30	3	19.10	6	19.00	19.05	-3	2,378	-0.13%
2020/04/29	3	19.00	0	0.00	18.80	3	2,377	0.13%
2020/04/22	0	0.00	5	18.00	17.95	-5	2,366	-0.21%
2020/04/20	0	0.00	3	18.35	18.40	-3	2,344	-0.13%
2020/04/17	5	18.40	5	18.65	18.35	0	2,343	0.00%
2020/04/16	5	18.55	0	0.00	18.50	5	2,307	0.22%
2020/04/14	3	18.10	3	18.05	18.05	0	2,230	0.00%
2020/04/09	0	0.00	7	18.05	17.85	-7	2,208	-0.32%
2020/04/08	2	18.05	2	17.85	18.05	0	2,179	0.00%
2020/04/07	0	0.00	1	17.80	17.75	-1	2,136	-0.05%
2020/04/06	3	16.90	0	0.00	17.00	3	2,063	0.15%
2020/04/01	5	16.91	1	16.95	16.70	4	2,051	0.20%
2020/03/31	4	16.76	0	0.00	16.80	4	1,970	0.20%
2020/03/25	2	16.45	0	0.00	16.35	2	1,883	0.11%
2020/03/23	0	0.00	5	15.30	15.25	-5	1,840	-0.27%
2020/03/19	1	15.30	8	15.13	15.05	-7	1,841	-0.38%
2020/03/18	1	15.85	0	0.00	15.95	1	1,789	0.06%
2020/03/13	5	16.15	0	0.00	16.55	5	1,757	0.28%
2020/03/12	0	0.00	4	17.85	17.70	-4	1,716	-0.23%
2020/03/09	0	0.00	1	19.25	19.10	-1	1,696	-0.06%
2020/03/05	5	20.20	1	20.20	20.10	4	1,708	0.23%
2020/03/03	0	0.00	17	20.10	20.10	-17	1,806	-0.94%
2020/02/25	2	19.90	0	0.00	20.10	2	1,955	0.10%
2020/02/19	2	20.93	1	20.85	20.90	1	2,223	0.04%
2020/02/18	0	0.00	1	20.40	20.60	-1	2,240	-0.04%
2020/02/17	1	20.55	1	20.40	20.40	0	2,286	0.00%
2020/02/13	0.1	20.75	0	0.00	20.70	0.1	2,481	0.01%
2020/02/12	0	0.00	1	20.85	20.80	-1	2,543	-0.04%
2020/02/06	2	20.65	8	20.34	20.70	-6	2,652	-0.23%
2020/02/04	4	20.06	0	0.00	20.10	4	2,760	0.14%
2020/02/03	0	0.00	1	19.25	19.50	-1	2,761	-0.04%
2020/01/31	2	20.40	1	20.30	20.30	1	2,746	0.04%
2020/01/30	8	20.80	1	21.09	20.70	7	2,738	0.25%
2020/01/16	3	22.80	0	0.00	22.80	3	2,755	0.11%
2020/01/15	4	22.78	1	22.70	22.70	3	2,825	0.11%
2020/01/14	1	22.90	0	0.00	22.95	1	2,905	0.03%
2020/01/13	1	22.50	0	0.00	22.70	1	2,896	0.03%
2020/01/10	9	22.48	0	0.00	22.50	9	2,918	0.31%
2020/01/09	1	22.55	0	0.00	22.55	1	2,934	0.03%
2020/01/08	2	22.20	0	0.00	22.15	2	2,936	0.07%
2020/01/03	5	23.13	5	23.35	23.10	0	2,929	0.00%
2019/12/31	6	23.33	5	23.40	23.30	1	2,925	0.03%
2019/12/27	5	23.60	0	0.00	23.55	5	2,977	0.17%
2019/12/25	5	23.60	0	0.00	23.50	5	3,025	0.17%
2019/12/24	0	0.00	1	23.40	23.25	-1	3,091	-0.03%
2019/12/23	1	23.40	1.2	23.39	23.35	-0.2	3,175	-0.01%
2019/12/19	2	23.65	0	0.00	23.65	2	3,223	0.06%
2019/12/18	2	23.70	0	0.00	23.65	2	3,237	0.06%
2019/12/16	6	23.53	0	0.00	23.55	6	3,443	0.17%
2019/12/13	3	24.15	0	0.00	23.55	3	3,565	0.08%
2019/12/12	1	24.20	1	24.35	24.00	0	3,589	0.00%
2019/12/11	5	24.24	1	24.40	24.20	4	3,572	0.11%
2019/12/09	5	24.68	5	24.55	24.70	0	3,600	0.00%
2019/12/06	1	25.00	0	0.00	24.70	1	3,628	0.03%
2019/12/03	4	24.18	4	24.59	24.80	0	3,854	0.00%
2019/12/02	3	24.10	2	24.30	24.15	1	3,872	0.03%
2019/11/29	1	24.65	3	24.65	24.50	-2	3,908	-0.05%
2019/11/28	2	25.05	6	24.95	25.00	-4	3,891	-0.10%
2019/11/27	2	25.25	0	0.00	24.95	2	3,928	0.05%
2019/11/26	0	0.00	8	24.81	25.00	-8	3,940	-0.20%
2019/11/25	1	25.10	8	24.91	24.65	-7	3,928	-0.18%
2019/11/22	0	0.00	3	24.70	24.80	-3	3,885	-0.08%
2019/11/21	0	0.00	5	24.65	24.70	-5	3,878	-0.13%
2019/11/20	8	24.30	3	24.50	24.30	5	3,871	0.13%
2019/11/19	10	24.65	18	24.62	24.65	-8	3,856	-0.21%
2019/11/18	4	24.56	35	24.40	24.60	-31	3,807	-0.81%
2019/11/15	6	23.42	10	23.61	23.65	-4	3,654	-0.11%
2019/11/14	3	23.40	0	0.00	23.15	3	3,580	0.08%
2019/11/13	7	23.15	0	0.00	23.20	7	3,537	0.20%
2019/11/12	1	22.90	3	23.15	23.30	-2	3,463	-0.06%
2019/11/11	12	22.45	3	23.50	22.30	9	3,350	0.27%
2019/11/08	0	0.00	1	23.95	23.75	-1	3,263	-0.03%
2019/11/07	2	23.80	0	0.00	23.85	2	3,261	0.06%
2019/11/05	0	0.00	5	24.15	24.20	-5	3,210	-0.16%
2019/11/04	9	24.22	0	0.00	24.25	9	3,182	0.28%
2019/11/01	3	23.97	7	24.11	24.10	-4	3,133	-0.13%
2019/10/31	3	23.60	4	23.78	23.50	-1	3,090	-0.03%
2019/10/30	3	23.75	2.2	23.85	23.85	0.8	3,098	0.03%
2019/10/29	3	23.68	0	0.00	23.55	3	3,156	0.10%
2019/10/28	0	0.00	5	23.60	23.55	-5	3,167	-0.16%
2019/10/25	1	23.95	3	23.95	23.90	-2	3,170	-0.06%
2019/10/24	0	0.00	1	23.80	23.80	-1	3,193	-0.03%
2019/10/23	8	23.99	6	24.06	23.85	2	3,286	0.06%
2019/10/22	0	0.00	8	23.89	23.85	-8	3,234	-0.25%
2019/10/15	3	23.35	1	23.35	23.25	2	3,203	0.06%
2019/10/14	2	23.40	0	0.00	23.30	2	3,218	0.06%
2019/10/09	1	23.00	0	0.00	23.00	1	3,206	0.03%
2019/10/07	2	23.25	0	0.00	23.15	2	3,154	0.06%
2019/10/04	2	23.20	0	0.00	23.20	2	3,181	0.06%
2019/10/03	8	23.38	0	0.00	23.60	8	3,211	0.25%
2019/10/02	4	23.21	3	23.60	23.65	1	3,226	0.03%
2019/10/01	3	23.60	0	0.00	23.20	3	3,189	0.09%
2019/09/27	3	23.45	0	0.00	23.45	3	3,165	0.09%
2019/09/26	6	23.95	3	24.30	24.05	3	3,097	0.10%
2019/09/25	0	0.00	3	24.05	23.80	-3	3,035	-0.10%
2019/09/23	5	24.15	0	0.00	24.10	5	2,963	0.17%
2019/09/20	11	24.19	1	24.35	24.15	10	2,947	0.34%
2019/09/19	4	24.93	1	25.05	24.35	3	2,908	0.10%
2019/09/18	5	24.52	18	24.59	24.80	-13	2,715	-0.48%
2019/09/17	6	24.28	0	0.00	24.10	6	2,564	0.23%
2019/09/16	2	24.58	2	24.70	24.75	0	2,522	0.00%
2019/09/12	0	0.00	6	24.84	24.90	-6	2,541	-0.24%
2019/09/11	11	24.32	0	0.00	24.30	11	2,517	0.44%
2019/09/10	6	24.30	5	24.30	24.10	1	2,510	0.04%
2019/09/09	3	24.70	0	0.00	24.75	3	2,464	0.12%
2019/09/06	3	25.45	18	25.30	25.20	-15	2,437	-0.62%
2019/09/05	0	0.00	4	24.43	24.75	-4	2,261	-0.18%
2019/09/04	14	24.34	2	24.38	24.35	12	2,214	0.54%
2019/09/03	9	24.13	0	0.00	24.25	9	2,236	0.40%
2019/09/02	4	23.66	0	0.00	23.75	4	2,194	0.18%
2019/08/30	1	23.95	7	24.13	23.90	-6	2,181	-0.28%
2019/08/28	3	24.15	0	0.00	24.15	3	2,013	0.15%
2019/08/23	5	24.65	2	24.93	24.65	3	1,958	0.15%
2019/08/22	0	0.00	7	24.41	24.50	-7	1,915	-0.37%
2019/08/21	0	0.00	2	24.08	24.10	-2	1,909	-0.10%
2019/08/20	0	0.00	1	23.75	23.80	-1	1,910	-0.05%
2019/08/19	6	23.78	3	23.65	23.80	3	1,916	0.16%
2019/08/16	3	23.15	10	23.55	23.40	-7	1,987	-0.35%
2019/08/14	0	0.00	4	23.36	23.15	-4	2,035	-0.20%
2019/08/13	4	22.85	3	23.00	23.00	1	2,046	0.05%
2019/08/12	1	23.05	4	23.10	23.10	-3	2,076	-0.14%
2019/08/06	10	22.43	0	0.00	22.65	10	2,228	0.45%
2019/08/05	3	23.15	3	23.40	23.00	0	2,266	0.00%
2019/08/02	12	24.03	0	0.00	24.10	12	2,287	0.52%
2019/08/01	5	24.79	0	0.00	24.90	5	2,378	0.21%
2019/07/31	3	25.05	13	25.14	25.30	-10	2,419	-0.41%
2019/07/30	16	24.63	0	24.55	24.65	16	2,392	0.67%
2019/07/29	0	0.00	5	24.90	25.00	-5	2,452	-0.20%
2019/07/26	10	25.54	4	25.39	25.30	6	2,471	0.24%
2019/07/25	9	25.24	14	25.04	25.60	-5	2,490	-0.20%
2019/07/24	4	24.49	0	0.00	24.50	4	2,526	0.16%
2019/07/23	12	24.77	16	24.66	24.60	-4	2,576	-0.16%
2019/07/22	5	24.23	1	24.20	24.20	4	2,542	0.16%
2019/07/19	0	0.00	3	24.15	24.05	-3	2,573	-0.12%
2019/07/18	0	0.00	1	24.15	24.00	-1	2,638	-0.04%
2019/07/11	0	0.00	15	23.92	23.85	-15	3,448	-0.43%
2019/07/10	0	0.00	3	23.88	23.80	-3	3,844	-0.08%
2019/07/09	10	23.70	0	0.00	23.70	10	3,983	0.25%
2019/07/08	0	0.00	11	24.75	24.80	-11	4,000	-0.27%
2019/07/05	14	24.20	0	0.00	24.20	14	4,111	0.34%
2019/07/04	6	24.22	0	0.00	24.30	6	4,177	0.14%
2019/07/03	15	24.30	0	0.00	24.25	15	4,258	0.35%
2019/07/02	3	24.25	3	24.30	24.60	0	4,431	0.00%
2019/07/01	5	24.10	0	0.00	24.10	5	4,724	0.11%
2019/06/27	1	24.00	0	0.00	23.95	1	5,664	0.02%
2019/06/26	3	23.65	1	23.70	23.95	2	5,852	0.03%
2019/06/20	2	24.48	0	0.00	24.50	2	6,199	0.03%
2019/06/19	1	24.10	0	0.00	24.30	1	6,286	0.02%
2019/06/17	5	24.00	0	0.00	24.00	5	6,390	0.08%
2019/06/12	2	23.85	10	23.90	23.85	-8	6,697	-0.12%
2019/06/11	2	24.35	1	24.20	24.10	1	6,700	0.01%
2019/06/03	0	0.00	2	23.15	23.05	-2	6,713	-0.03%
2019/05/29	0	0.00	1	23.10	23.00	-1	6,748	-0.01%
2019/05/27	1	23.50	0	0.00	23.45	1	6,965	0.01%
2019/05/23	1	24.50	1	24.25	23.75	0	7,040	0.00%
2019/05/22	1	24.40	0	0.00	24.40	1	7,221	0.01%
2019/05/20	4	23.71	0	0.00	23.45	4	7,217	0.06%
2019/05/17	2	24.55	1	23.70	23.45	1	7,237	0.01%
2019/05/16	0	0.00	10	24.70	24.15	-10	7,218	-0.14%
2019/05/15	2	25.30	8	25.49	25.15	-6	7,172	-0.08%
2019/05/13	0	0.00	1	24.95	24.60	-1	7,082	-0.01%
2019/05/10	0	0.00	1	25.50	25.80	-1	7,016	-0.01%
2019/05/09	4	25.70	0	0.00	25.50	4	6,963	0.06%
2019/05/08	3	25.85	0	0.00	25.85	3	6,837	0.04%
2019/05/06	3	26.15	15	25.60	25.10	-12	6,729	-0.18%
2019/05/03	10	26.90	0	0.00	26.95	10	6,638	0.15%
2019/05/02	2	26.95	6.1	26.65	26.90	-4.1	6,587	-0.06%
2019/04/26	3	26.05	0	0.00	26.05	3	6,276	0.05%
2019/04/19	3	26.60	0	0.00	26.60	3	5,962	0.05%
2019/04/18	11	28.42	15	27.66	26.50	-4	5,862	-0.07%
2019/04/17	0	0.00	30	27.05	27.15	-30	5,470	-0.55%
2019/04/16	17	26.84	32	27.27	27.25	-15	5,273	-0.28%
2019/04/12	0	0.00	1	25.00	25.10	-1	4,717	-0.02%
2019/04/11	5	26.06	6	25.70	25.30	-1	4,638	-0.02%
2019/04/08	1	26.00	0	0.00	25.80	1	4,349	0.02%
2019/04/03	3	25.92	3	25.82	26.25	0	4,181	0.00%
2019/04/02	2	25.10	8	25.79	26.15	-6	3,897	-0.15%
2019/04/01	3	24.27	5	24.29	23.80	-2	3,367	-0.06%
2019/03/29	2	23.35	0	0.00	23.45	2	3,104	0.06%
2019/03/27	2	23.68	2	23.43	23.35	0	2,827	0.00%
2019/03/22	4	22.55	11	22.86	23.05	-7	2,549	-0.27%
2019/03/20	2	22.90	0	0.00	22.65	2	2,409	0.08%
2019/03/19	0	0.00	8	22.55	22.50	-8	2,304	-0.35%
2019/03/18	6	22.84	12	22.81	22.80	-6	2,246	-0.27%
2019/03/04	8	21.83	0	0.00	21.95	8	1,975	0.40%
2019/02/27	1	21.95	1	22.10	22.05	0	1,944	0.00%
2019/02/26	1	21.45	1	21.60	21.95	0	1,769	0.00%
2019/02/25	0	0.00	1	21.00	21.40	-1	1,713	-0.06%
2019/02/21	12	21.96	0	0.00	21.75	12	1,632	0.74%
2019/02/19	1	20.30	0	0.00	20.20	1	1,347	0.07%
2019/02/13	0	0.00	1	19.70	19.75	-1	1,386	-0.07%
2019/02/11	0	19.10	0	0.00	19.15	0	1,350	0.00%
2019/01/30	30	19.10	0	0.00	19.05	30	1,349	2.22%
2019/01/11	0	0.00	170	19.06	19.00	-170	1,538	-11.05%	大賣/鉅額交易
2019/01/02	1	19.55	0	0.00	19.30	1	1,691	0.06%
2018/12/28	0	0.00	1	19.85	19.85	-1	1,698	-0.06%
2018/12/24	1	20.40	26	20.93	21.00	-25	1,691	-1.48%
2018/12/22	1	20.20	0	0.00	20.10	1	1,618	0.06%
2018/12/21	0	0.00	5	19.15	19.60	-5	1,547	-0.32%
2018/12/11	0	0.00	5	19.75	19.70	-5	1,815	-0.28%
2018/12/03	0	0.00	1	20.60	20.70	-1	1,925	-0.05%
2018/11/29	1	19.80	6	20.19	19.60	-5	1,935	-0.26%
2018/11/20	0	0.00	1	19.60	19.55	-1	2,506	-0.04%
2018/11/19	1	19.35	0	0.00	19.40	1	2,504	0.04%
2018/11/15	6	19.29	0	0.00	19.35	6	2,494	0.24%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/02	1	18.30	0	0.00	18.50	1	2,399	0.04%
2018/11/01	0	0.00	2	18.38	18.40	-2	2,368	-0.08%
2018/10/24	1	17.90	0	0.00	17.95	1	2,360	0.04%
2018/10/22	0	0.00	1	18.60	18.40	-1	2,347	-0.04%
2018/10/19	1	18.10	0	0.00	18.40	1	2,345	0.04%
2018/10/18	1	18.50	0	0.00	18.45	1	2,328	0.04%
2018/09/26	15	22.47	15	22.59	22.00	0	2,109	0.00%
2018/09/20	0	0.00	4	21.25	21.30	-4	1,935	-0.21%
2018/09/12	0	0.00	9	21.52	21.60	-9	1,947	-0.46%
2018/09/06	4	22.03	0	0.00	22.10	4	1,862	0.21%
2018/09/05	6	22.50	6	22.43	22.35	0	1,861	0.00%
2018/09/04	9	22.51	0	0.00	22.60	9	1,981	0.45%
2018/08/31	0	0.00	5	22.42	22.60	-5	1,925	-0.26%
2018/08/30	0	0.00	1	21.45	21.45	-1	1,669	-0.06%
2018/08/27	0	0.00	6	20.90	21.25	-6	1,611	-0.37%
2018/08/23	6	20.62	1	20.75	20.70	5	1,821	0.27%
2018/08/13	5	20.24	3	20.25	20.00	2	2,000	0.10%
2018/08/09	15	21.25	0	0.00	21.15	15	2,040	0.74%
2018/08/07	100	21.45	0	0.00	21.35	100	2,059	4.85%
2018/08/06	90	21.55	0	0.00	21.60	90	2,067	4.35%
2018/08/03	0	0.00	2	21.25	21.70	-2	2,061	-0.10%
2018/08/01	2	21.30	0	0.00	21.30	2	2,011	0.10%
2018/07/18	0	0.00	1	21.25	20.95	-1	2,121	-0.05%
2018/07/13	0	0.00	1	21.05	21.75	-1	2,079	-0.05%
2018/07/12	0	0.00	1	20.35	20.40	-1	2,072	-0.05%
2018/07/05	0	0.00	2	20.75	20.30	-2	2,088	-0.10%
2018/07/04	2	21.30	0	0.00	20.70	2	2,087	0.10%
2018/06/25	0	0.00	30	22.05	21.90	-30	2,113	-1.42%
2018/06/22	0	0.00	1	22.40	22.35	-1	2,116	-0.05%
2018/06/21	2	22.95	0	0.00	22.95	2	2,118	0.09%
2018/06/20	30	21.95	0	0.00	22.80	30	2,026	1.48%
2018/06/13	0	0.00	5	22.95	22.75	-5	1,990	-0.25%
2018/06/12	14	23.48	17	23.53	23.30	-3	1,974	-0.15%
2018/06/11	4	23.30	1	23.45	23.30	3	1,823	0.16%
2018/06/07	0	0.00	1	22.95	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	2	22.85	22.85	-2	1,765	-0.11%
2018/06/05	1	22.90	0	0.00	22.75	1	1,798	0.06%
2018/06/04	2	22.63	0	0.00	22.65	2	1,763	0.11%
2018/05/31	7	22.88	6	23.03	23.35	1	1,708	0.06%
2018/05/23	5	21.10	0	0.00	21.10	5	1,453	0.34%
2018/05/22	3	21.35	3	21.35	21.30	0	1,455	0.00%
2018/05/21	6	21.55	12	21.75	21.80	-6	1,454	-0.41%
2018/05/17	2	20.80	1	20.80	20.75	1	1,441	0.07%
2018/05/16	4	20.45	0	0.00	20.90	4	1,426	0.28%
2018/05/11	0	0.00	4	20.60	20.60	-4	1,591	-0.25%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/09	3	20.55	0	0.00	20.45	3	1,623	0.18%
2018/05/08	0	0.00	4	20.50	20.25	-4	1,637	-0.24%
2018/05/07	2	20.00	0	0.00	19.95	2	1,642	0.12%
2018/05/03	2	19.85	0	0.00	19.80	2	1,694	0.12%
2018/05/02	0	0.00	6	20.30	19.95	-6	1,751	-0.34%
2018/04/26	1	18.95	0	0.00	18.85	1	1,790	0.06%
2018/04/24	1	18.95	0	0.00	18.90	1	1,876	0.05%
2018/04/23	0	0.00	4	20.05	20.00	-4	2,003	-0.20%
2018/04/18	1	20.20	0	0.00	20.20	1	2,129	0.05%
2018/04/17	4	21.00	18	20.83	20.65	-14	2,133	-0.66%
2018/04/16	5	21.20	0	0.00	21.15	5	2,156	0.23%
2018/04/11	2	21.15	0	0.00	21.15	2	2,301	0.09%
2018/03/29	6	22.28	0	0.00	22.25	6	2,468	0.24%
2018/03/21	7	23.00	7	22.78	22.70	0	2,549	0.00%
2018/03/16	8	23.15	10	22.98	22.80	-2	2,906	-0.07%
2018/03/15	3	23.15	11	23.03	23.05	-8	2,925	-0.27%
2018/03/14	4	23.00	15	23.08	23.10	-11	2,977	-0.37%
2018/03/13	17	23.37	8	23.43	23.30	9	3,014	0.30%
2018/03/12	0	0.00	2	22.70	22.65	-2	3,004	-0.07%
2018/03/09	4	22.88	5	22.90	22.90	-1	3,059	-0.03%
2018/03/08	0	0.00	31	22.60	22.40	-31	3,094	-1.00%
2018/03/07	37	22.60	7	22.54	22.55	30	3,178	0.94%
2018/03/05	0	0.00	1	22.25	22.00	-1	3,733	-0.03%
2018/03/02	2	22.08	0	0.00	22.15	2	4,196	0.05%
2018/02/27	5	22.50	0	0.00	22.20	5	4,598	0.11%
2018/02/23	0	0.00	2	22.30	22.15	-2	4,771	-0.04%
2018/02/22	1	22.05	0	0.00	22.05	1	4,871	0.02%
2018/02/21	2	21.70	0	0.00	21.80	2	4,915	0.04%
2018/02/07	3	22.50	79	22.45	22.50	-76	5,137	-1.48%
2018/02/06	84	22.21	0	0.00	22.10	84	5,147	1.63%
2018/02/05	2	24.20	0	0.00	24.50	2	5,062	0.04%
2018/01/31	4	25.20	0	0.00	25.40	4	5,412	0.07%
2018/01/30	3	25.35	0	25.30	25.30	3	5,417	0.06%
2018/01/26	2	25.20	0	0.00	25.25	2	5,442	0.04%
2018/01/25	14	25.61	0	0.00	25.50	14	5,445	0.26%
2018/01/19	2	25.70	0	0.00	25.65	2	6,008	0.03%
2018/01/17	0	0.00	18	26.46	26.35	-18	5,961	-0.30%
2018/01/16	0	0.00	3	26.43	26.20	-3	5,828	-0.05%
2018/01/12	1	26.00	0	0.00	26.10	1	5,802	0.02%
2018/01/11	1	25.50	0	0.00	25.45	1	5,813	0.02%
2018/01/04	0	0.00	1	26.20	26.10	-1	5,795	-0.02%
2018/01/03	11	25.61	0	0.00	25.55	11	5,770	0.19%
2018/01/02	2	25.25	0	0.00	25.25	2	5,752	0.03%