廣宇 (2328)-玉山券商分點個股進出

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
35.15
漲跌
▼0.90
漲幅
-2.50%
成交量
6,368張
產業
上市電子零組件類股▲0.29%
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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	13	35.39	3	35.00	35.15	10	4,186	0.24%
2024/05/06	63	35.42	166	35.68	36.05	-103	4,090	-2.52%	大賣/鉅額交易
2024/05/03	0	0.00	3	34.50	34.00	-3	3,857	-0.08%
2024/04/30	1	34.70	0	0.00	34.30	1	3,824	0.03%
2024/04/29	0	0.00	0.3	34.10	34.40	-0.3	3,793	-0.01%
2024/04/26	0	0.00	5	33.60	33.70	-5	3,776	-0.13%
2024/04/25	2	33.60	0	0.00	33.50	2	3,766	0.05%
2024/04/24	1	33.90	0	0.00	34.05	1	3,751	0.03%
2024/04/23	1	32.90	2	32.90	33.15	-1	3,747	-0.03%
2024/04/22	0	0.00	1	32.50	32.40	-1	3,732	-0.03%
2024/04/19	21	32.53	2	32.63	32.65	19	3,715	0.51%
2024/04/18	6	33.25	0	33.65	33.60	6	3,676	0.16%
2024/04/17	6	33.24	0	0.00	33.10	6	3,660	0.16%
2024/04/16	29	32.90	10.4	32.82	32.90	18.6	3,658	0.51%
2024/04/15	15	34.06	0	34.10	34.00	15	3,609	0.42%
2024/04/12	2	34.60	4	34.45	34.50	-2	3,600	-0.06%
2024/04/11	62	34.55	1	34.50	34.55	61	3,583	1.70%
2024/04/10	2	35.00	0	0.00	35.15	2	3,564	0.06%
2024/04/09	8	34.97	10	34.95	34.95	-2	3,535	-0.06%
2024/04/08	2	34.90	12.2	34.97	35.10	-10.2	3,504	-0.29%
2024/04/03	1	35.40	1.1	35.50	35.50	-0.1	3,464	0.00%
2024/04/02	1	35.85	8	35.86	36.10	-7	3,414	-0.21%
2024/04/01	26	36.08	5.3	36.06	35.75	20.7	3,350	0.62%
2024/03/29	38	37.03	33.5	36.75	36.20	4.5	3,217	0.14%
2024/03/28	78.2	37.91	81.2	38.23	38.25	-3	2,879	-0.10%
2024/03/27	7	35.00	11	34.01	35.15	-4	1,874	-0.21%
2024/03/26	5	33.38	2	33.65	33.25	3	1,737	0.17%
2024/03/25	0	0.00	2	34.13	34.10	-2	1,719	-0.12%
2024/03/22	2	34.03	1	34.50	34.25	1	1,725	0.06%
2024/03/21	11	33.92	14	33.91	34.10	-3	1,699	-0.18%
2024/03/20	5	34.15	0	0.00	33.80	5	1,682	0.30%
2024/03/19	20.2	34.11	7.1	34.06	34.10	13.1	1,652	0.79%
2024/03/18	4	33.50	0	0.00	33.70	4	1,591	0.25%
2024/03/15	7.1	33.97	21	33.96	34.10	-13.9	1,551	-0.89%
2024/03/14	5	32.80	1	32.85	32.75	4	1,379	0.29%
2024/03/13	15	33.03	5.4	33.24	32.80	9.6	1,373	0.70%
2024/03/12	32	33.37	26	33.46	33.50	6	1,314	0.46%
2024/03/11	5	31.23	3	31.33	31.50	2	1,191	0.17%
2024/03/08	27.2	30.82	17	30.75	30.45	10.2	1,169	0.87%
2024/03/07	1	32.50	2	32.58	32.20	-1	1,088	-0.09%
2024/03/06	1	32.75	2	32.80	32.75	-1	1,081	-0.09%
2024/03/05	2.3	33.06	2	32.95	32.90	0.3	1,091	0.03%
2024/03/04	2.1	33.07	1	32.80	33.15	1.2	1,088	0.11%
2024/03/01	0	0.00	25	32.73	32.75	-25	1,074	-2.33%
2024/02/29	1	32.90	0	0.00	32.80	1	1,073	0.09%
2024/02/27	5.2	33.06	0	0.00	33.10	5.2	1,061	0.49%
2024/02/23	0.3	33.22	0	0.00	33.00	0.3	1,068	0.03%
2024/02/22	0.1	33.60	1	33.75	33.35	-0.9	1,064	-0.08%
2024/02/21	1	32.80	10	33.02	32.85	-9	1,048	-0.86%
2024/02/20	1	32.90	0	0.00	32.75	1	1,052	0.10%
2024/02/19	0	33.21	2	33.10	33.25	-2	1,050	-0.19%
2024/02/16	0	32.70	2	32.60	32.45	-2	1,065	-0.19%
2024/02/15	4	32.13	44.2	32.15	32.15	-40.2	1,063	-3.78%
2024/02/05	0	0.00	1	33.10	33.05	-1	1,035	-0.10%
2024/02/01	0	33.40	0	0.00	33.30	0	1,041	0.00%
2024/01/31	1	33.15	0	0.00	33.15	1	1,047	0.10%
2024/01/30	0	0.00	0	33.75	33.65	0	1,044	0.00%
2024/01/26	0.1	33.95	0	0.00	33.80	0.1	1,050	0.01%
2024/01/25	0	0.00	1	33.85	33.70	-1	1,060	-0.09%
2024/01/24	1	33.80	0	0.00	33.80	1	1,065	0.09%
2024/01/23	4	33.99	2	33.93	33.95	2	1,092	0.18%
2024/01/17	2	33.12	0.4	33.65	32.90	1.6	1,139	0.14%
2024/01/16	1.2	33.80	1	33.70	33.65	0.2	1,132	0.02%
2024/01/15	0	34.05	0	0.00	34.10	0	1,140	0.00%
2024/01/11	0	0.00	1	33.80	34.00	-1	1,194	-0.08%
2024/01/10	2	33.63	1	33.80	33.55	1	1,255	0.08%
2024/01/08	2	34.25	1	34.45	34.05	1	1,263	0.08%
2024/01/04	3	34.67	0	0.00	34.50	3	1,269	0.24%
2024/01/03	1	35.10	1	35.05	34.95	0	1,263	0.00%
2024/01/02	0	0.00	3	35.53	35.35	-3	1,257	-0.24%
2023/12/29	1	35.15	1.5	35.55	35.45	-0.5	1,251	-0.04%
2023/12/28	3	35.12	0	0.00	35.30	3	1,241	0.24%
2023/12/27	1	35.25	0	0.00	35.05	1	1,234	0.08%
2023/12/26	2	35.00	3	35.15	35.20	-1	1,232	-0.08%
2023/12/25	4	34.75	7	34.69	34.80	-3	1,231	-0.24%
2023/12/22	1	35.00	2	34.95	34.65	-1	1,236	-0.08%
2023/12/19	3	34.95	0	0.00	34.70	3	1,227	0.24%
2023/12/18	8	35.62	0	0.00	35.40	8	1,222	0.65%
2023/12/15	1	35.35	0	0.00	35.35	1	1,217	0.08%
2023/12/12	1	34.70	0	0.00	34.70	1	1,248	0.08%
2023/12/11	2.2	34.75	0	0.00	34.55	2.2	1,254	0.17%
2023/12/08	1	35.00	0	0.00	35.00	1	1,254	0.08%
2023/12/07	1	35.20	0	0.00	35.10	1	1,258	0.08%
2023/12/06	1	35.15	1	35.10	35.10	0	1,267	0.00%
2023/12/05	0.2	35.20	0	0.00	35.25	0.2	1,288	0.02%
2023/12/04	0	0.00	5	35.40	35.45	-5	1,350	-0.37%
2023/12/01	5	35.56	1	35.50	35.45	4	1,358	0.29%
2023/11/30	0.1	35.45	2.1	35.62	35.80	-2	1,377	-0.15%
2023/11/27	1	35.40	0	0.00	35.00	1	1,390	0.07%
2023/11/24	0.2	35.50	4	35.63	35.40	-3.9	1,402	-0.27%
2023/11/21	3	35.47	9	35.47	35.35	-6	1,479	-0.41%
2023/11/20	1	35.40	0	0.00	35.40	1	1,515	0.07%
2023/11/17	0	0.00	2	35.30	35.25	-2	1,526	-0.13%
2023/11/16	0	0.00	1	35.15	35.00	-1	1,543	-0.06%
2023/11/15	1	34.95	9	34.99	34.85	-8	1,545	-0.52%
2023/11/13	0	0.00	7	34.30	34.30	-7	1,573	-0.44%
2023/11/10	4	34.06	0	0.00	34.00	4	1,611	0.25%
2023/11/08	5	34.55	2	34.65	34.55	3	1,689	0.18%
2023/11/07	0.1	34.85	0	0.00	34.70	0.1	1,720	0.01%
2023/11/06	0	0.00	11	35.05	35.00	-11	1,807	-0.61%
2023/11/03	1	34.80	1	34.70	34.60	0	1,831	0.00%
2023/11/02	0	0.00	2	34.58	34.60	-2	1,852	-0.11%
2023/11/01	1	33.85	4	34.00	33.95	-3	1,876	-0.16%
2023/10/31	5	34.62	1	34.85	33.95	4	1,899	0.21%
2023/10/30	4	34.06	2	34.08	33.85	2	1,961	0.10%
2023/10/27	0	0.00	1	34.65	34.65	-1	1,984	-0.05%
2023/10/26	1	34.60	0	0.00	34.50	1	2,086	0.05%
2023/10/25	2	35.25	0	0.00	35.20	2	2,129	0.09%
2023/10/23	3	34.90	4	34.43	34.90	-1	2,242	-0.04%
2023/10/20	4	34.83	2	34.60	35.00	2	2,457	0.08%
2023/10/19	7	35.52	3	35.27	35.20	4	2,554	0.16%
2023/10/18	3	36.22	12	36.25	36.25	-9	2,602	-0.35%
2023/10/17	4	37.06	1	37.10	36.75	3	2,628	0.11%
2023/10/16	1	37.05	1	36.75	36.70	0	2,779	0.00%
2023/10/13	5	37.28	0	0.00	37.20	5	3,110	0.16%
2023/10/11	3	36.92	4	37.29	36.80	-1	3,951	-0.03%
2023/10/05	8	37.18	5	37.25	37.10	3	5,102	0.06%
2023/10/04	5.1	37.00	1	36.85	36.85	4.1	5,273	0.08%
2023/10/02	9	37.62	0	0.00	37.65	9	5,350	0.17%
2023/09/28	1	37.00	1	37.00	37.05	0	5,398	0.00%
2023/09/27	2	36.93	2	37.05	36.95	0	5,449	0.00%
2023/09/26	16	37.41	1	37.15	37.15	15	5,482	0.27%
2023/09/25	1	37.65	1.2	37.61	37.70	-0.2	5,508	0.00%
2023/09/22	0	0.00	2	37.35	37.35	-2	5,530	-0.04%
2023/09/21	5	37.22	3	37.38	37.20	2	5,544	0.04%
2023/09/20	5	37.80	2	37.80	37.70	3	5,549	0.05%
2023/09/19	7	38.34	0	0.00	38.15	7	5,570	0.13%
2023/09/18	5	37.99	5	37.86	37.85	0	5,564	0.00%
2023/09/15	1	38.20	2	38.10	38.05	-1	5,593	-0.02%
2023/09/14	0	0.00	3	38.37	38.40	-3	5,626	-0.05%
2023/09/13	1	38.00	5	38.16	38.10	-4	5,637	-0.07%
2023/09/12	6	38.05	1	38.15	38.10	5	5,682	0.09%
2023/09/11	7	37.73	11	38.10	37.55	-4	5,720	-0.07%
2023/09/08	12	38.43	14	38.24	38.20	-2	5,757	-0.03%
2023/09/07	11	38.41	1	38.50	38.15	10	5,846	0.17%
2023/09/06	3	37.97	0	0.00	38.05	3	5,933	0.05%
2023/09/05	1	38.00	1	37.95	38.00	0	6,070	0.00%
2023/09/04	3	37.40	0	0.00	37.45	3	6,148	0.05%
2023/09/01	1	37.50	0	0.00	37.40	1	6,232	0.02%
2023/08/31	3	37.30	2	37.35	37.50	1	6,324	0.02%
2023/08/30	1	37.25	1	37.25	37.15	0	6,446	0.00%
2023/08/29	2.1	36.75	4	36.55	36.75	-2	6,707	-0.03%
2023/08/28	6.1	37.38	6	37.27	37.00	0.1	7,141	0.00%
2023/08/25	12	37.37	16	37.59	37.20	-4	7,503	-0.05%
2023/08/24	16	38.98	5.1	39.01	39.10	11	7,541	0.15%
2023/08/23	11	38.35	8	38.44	38.50	3	7,620	0.04%
2023/08/22	15	38.60	6	38.30	38.20	9	7,653	0.12%
2023/08/21	1	38.60	0	0.00	38.60	1	7,691	0.01%
2023/08/18	8	38.57	10	38.95	38.60	-2	7,835	-0.03%
2023/08/17	2	38.53	1.5	38.98	39.25	0.5	7,924	0.01%
2023/08/16	4	38.10	8	38.19	38.55	-4	7,913	-0.05%
2023/08/15	4	38.83	1	38.80	38.75	3	7,918	0.04%
2023/08/14	18	38.62	20	38.63	38.75	-2	7,887	-0.03%
2023/08/11	1	38.95	10	39.24	39.05	-9	7,864	-0.11%
2023/08/10	16.1	39.84	3.1	39.84	39.50	13	7,833	0.17%
2023/08/09	0	0.00	7	41.08	40.85	-7	7,749	-0.09%
2023/08/08	4	41.28	6	41.22	41.25	-2	7,732	-0.03%
2023/08/07	2	41.10	7	41.22	41.30	-5	7,731	-0.06%
2023/08/04	5	40.47	9	40.26	40.60	-4	7,717	-0.05%
2023/08/02	25	40.54	7	40.57	40.30	18	7,705	0.23%
2023/08/01	17	41.59	12	41.38	41.10	5	7,623	0.07%
2023/07/31	18	41.77	71	42.43	41.55	-53	7,579	-0.70%
2023/07/28	9	41.88	25	42.31	42.50	-16	7,484	-0.21%
2023/07/27	11	42.02	10	42.21	42.10	1	7,439	0.01%
2023/07/26	12	42.09	9.3	42.07	41.80	2.7	7,416	0.04%
2023/07/25	74.6	43.06	39	43.18	42.85	35.6	7,334	0.49%
2023/07/24	8	40.99	9	40.99	41.50	-1	7,186	-0.01%
2023/07/21	12	41.86	14.1	41.63	41.70	-2.1	7,097	-0.03%
2023/07/20	19.2	41.96	10.2	42.16	42.05	9	7,057	0.13%
2023/07/19	54	42.91	22	43.37	42.25	32	6,992	0.46%
2023/07/18	63.6	44.14	63.4	44.30	43.40	0.2	6,899	0.00%
2023/07/17	61.2	44.66	43.5	44.32	43.85	17.7	6,657	0.27%
2023/07/14	73.5	43.56	81	44.34	45.25	-7.5	6,534	-0.12%
2023/07/13	93.5	44.59	175.5	44.58	43.60	-82	6,009	-1.37%	大賣/
2023/07/12	47.1	43.03	51	43.21	43.20	-3.9	5,372	-0.07%
2023/07/11	20.3	41.54	11	41.42	41.80	9.3	4,898	0.19%
2023/07/10	3	40.52	4	40.40	40.20	-1	4,779	-0.02%
2023/07/07	4.5	39.91	3.1	40.00	40.00	1.4	4,765	0.03%
2023/07/06	6	39.88	3	39.72	39.40	3	4,720	0.06%
2023/07/05	3	40.68	5	40.87	40.30	-2	4,691	-0.04%
2023/07/04	8	40.19	31	40.30	40.15	-23	4,653	-0.49%
2023/07/03	0	0.00	13	40.14	40.10	-13	4,646	-0.28%
2023/06/30	1	39.80	0	40.20	40.05	1	4,634	0.02%
2023/06/29	8	39.71	0.2	39.70	39.55	7.8	4,634	0.17%
2023/06/28	1	39.75	0	0.00	39.65	1	4,703	0.02%
2023/06/27	8	39.90	6	40.04	39.75	2	4,702	0.04%
2023/06/21	2	40.35	1	40.25	40.20	1	4,721	0.02%
2023/06/20	5	40.24	5.4	40.30	40.10	-0.4	4,704	-0.01%
2023/06/19	1	41.20	1.5	40.95	40.75	-0.5	4,676	-0.01%
2023/06/16	7	40.97	32	40.78	40.70	-25	4,672	-0.54%
2023/06/15	2	41.08	1.6	41.23	41.35	0.5	4,630	0.01%
2023/06/14	2	41.10	3	41.18	41.00	-1	4,588	-0.02%
2023/06/13	2	41.88	17	41.88	41.45	-15	4,573	-0.33%
2023/06/12	7	41.66	7	41.54	41.45	0	4,481	0.00%
2023/06/09	16.1	40.57	14	40.60	40.75	2.1	4,355	0.05%
2023/06/08	5	41.30	4.5	41.39	41.75	0.5	4,263	0.01%
2023/06/07	10	41.63	4	41.91	41.95	6	4,236	0.14%
2023/06/06	5.1	41.51	3	41.57	41.50	2.1	4,228	0.05%
2023/06/05	10	42.25	10	42.59	42.05	0	4,259	0.00%
2023/06/02	25	42.81	21.1	42.69	42.50	3.9	4,197	0.09%
2023/06/01	24	42.59	70	42.66	43.00	-46	3,960	-1.16%
2023/05/31	49	40.64	67.2	40.94	40.85	-18.2	3,515	-0.52%
2023/05/30	1	39.65	11	39.65	39.60	-10	3,170	-0.32%
2023/05/29	1	39.45	13	39.63	39.40	-12	3,186	-0.38%
2023/05/26	2	38.43	15	39.20	38.35	-13	3,077	-0.42%
2023/05/25	8	38.73	7	38.81	38.90	1	3,052	0.03%
2023/05/24	15	39.03	4	39.04	38.85	11	3,029	0.36%
2023/05/23	103	38.60	105	38.26	38.20	-2	2,914	-0.07%	大買/大賣/
2023/05/22	0.1	37.80	3	37.97	37.90	-3	2,848	-0.10%
2023/05/19	2	37.70	4	37.90	37.65	-2	2,863	-0.07%
2023/05/18	0.1	37.30	4	37.38	37.45	-3.9	2,905	-0.14%
2023/05/17	9	37.16	9	37.26	37.20	0	2,974	0.00%
2023/05/16	0	0.00	2	37.03	36.90	-2	2,974	-0.07%
2023/05/15	2.1	36.53	0	0.00	36.50	2.1	3,012	0.07%
2023/05/12	2	36.60	2	37.15	36.75	0	3,149	0.00%
2023/05/11	2	36.60	2	37.15	36.60	0	3,159	0.00%
2023/05/10	0.1	37.40	5.3	37.55	37.50	-5.2	3,198	-0.16%
2023/05/09	1.1	37.01	6.4	37.32	36.85	-5.3	3,241	-0.16%
2023/05/08	1.3	37.61	1	37.65	37.50	0.3	3,411	0.01%
2023/05/05	1	37.45	4	37.44	37.40	-3	3,436	-0.09%
2023/05/04	3	37.35	1	37.45	37.50	2	3,478	0.06%
2023/05/03	2	37.63	0	0.00	37.45	2	3,548	0.06%
2023/05/02	1	38.10	3	38.10	38.10	-2	3,654	-0.05%
2023/04/28	4	37.66	0	0.00	37.60	4	3,683	0.11%
2023/04/27	3.2	37.85	7	37.86	37.70	-3.9	3,673	-0.10%
2023/04/26	4	36.69	0	0.00	36.70	4	3,608	0.11%
2023/04/25	15	36.69	4	36.46	36.45	11	3,599	0.31%
2023/04/24	6	37.46	0	0.00	37.35	6	3,576	0.17%
2023/04/21	10.2	37.79	54.2	37.79	37.45	-43.9	3,564	-1.23%
2023/04/20	15	38.62	77	38.79	38.50	-62	3,500	-1.77%
2023/04/19	76	39.90	17	39.86	39.15	59	3,480	1.70%
2023/04/18	1	39.00	1	39.00	39.00	0	3,314	0.00%
2023/04/17	35	39.37	0	0.00	39.30	35	3,323	1.05%
2023/04/14	3.4	39.26	2	39.38	39.15	1.4	3,351	0.04%
2023/04/13	2	39.30	4	39.35	39.00	-2	3,336	-0.06%
2023/04/12	3.1	38.94	1	38.90	39.10	2.1	3,290	0.06%
2023/04/11	4.1	38.85	5	38.80	38.80	-0.9	3,303	-0.03%
2023/04/10	2.1	38.73	1	38.70	38.65	1.1	3,331	0.03%
2023/04/07	1	39.00	0	0.00	39.00	1	3,330	0.03%
2023/04/06	0	0.00	4	39.44	39.25	-4	3,325	-0.12%
2023/03/31	4	39.04	0	0.00	39.25	4	3,322	0.12%
2023/03/30	1.2	38.91	0.1	38.95	38.90	1.1	3,334	0.03%
2023/03/29	42	39.43	4.9	39.45	39.20	37.1	3,353	1.11%
2023/03/28	1.1	38.44	2	38.75	38.35	-0.9	3,340	-0.03%
2023/03/27	8	39.37	2.1	39.25	38.80	5.9	3,371	0.18%
2023/03/24	2	38.68	5	38.72	39.05	-3	3,354	-0.09%
2023/03/23	1	38.15	1	38.45	38.05	0	3,342	0.00%
2023/03/22	1.5	38.32	3.1	38.55	38.35	-1.6	3,383	-0.05%
2023/03/21	1	38.40	5	38.10	38.20	-4	3,441	-0.12%
2023/03/20	5	37.90	0	0.00	37.80	5	3,511	0.14%
2023/03/17	2	37.78	4	37.79	37.70	-2	3,604	-0.06%
2023/03/16	1.1	37.02	1	37.20	37.10	0.1	3,852	0.00%
2023/03/15	2	37.95	6	37.88	37.60	-4	4,163	-0.10%
2023/03/14	3.1	37.35	8	37.20	37.55	-4.9	4,477	-0.11%
2023/03/13	7.1	37.69	0	0.00	37.90	7.1	5,480	0.13%
2023/03/10	5.1	38.58	4	38.55	38.50	1.1	5,921	0.02%
2023/03/09	33.2	39.74	4	40.07	39.45	29.2	5,897	0.50%
2023/03/08	16	40.59	19	40.44	40.40	-3	5,843	-0.05%
2023/03/07	8.1	39.80	9	40.01	39.75	-0.9	5,814	-0.02%
2023/03/06	0	0.00	3	39.68	39.65	-3	5,756	-0.05%
2023/03/03	0	0.00	3	39.22	39.05	-3	5,722	-0.05%
2023/03/02	39	39.05	1	39.40	38.95	38	5,697	0.67%
2023/03/01	62	39.40	95.4	39.14	39.55	-33.3	5,660	-0.59%
2023/02/24	2	38.63	30	38.60	38.50	-28	5,568	-0.50%
2023/02/23	1	38.95	1	38.90	38.95	0	5,553	0.00%
2023/02/22	45	38.62	1.1	38.59	38.45	43.9	5,540	0.79%
2023/02/21	2	39.25	89	39.29	39.20	-87	5,517	-1.58%
2023/02/20	7	40.10	3	39.87	39.65	4	5,496	0.07%
2023/02/17	1	39.15	2	39.25	39.45	-1	5,457	-0.02%
2023/02/16	3.1	39.47	6	39.66	39.65	-2.9	5,467	-0.05%
2023/02/15	31.2	39.11	66	39.24	39.20	-34.8	5,399	-0.64%
2023/02/14	30	38.73	0	0.00	38.70	30	5,318	0.56%
2023/02/13	84	38.57	1	39.05	38.60	83	5,329	1.56%
2023/02/10	3	39.33	79	39.50	39.15	-76	5,303	-1.43%
2023/02/09	1	38.60	3	38.80	38.55	-2	5,172	-0.04%
2023/02/08	23	38.56	21	38.66	38.90	2	5,155	0.04%
2023/02/07	5	39.26	0	0.00	39.15	5	5,094	0.10%
2023/02/06	96.1	39.44	47	39.78	39.85	49.1	5,039	0.98%
2023/02/03	3	38.77	11	39.12	38.60	-8	4,859	-0.16%
2023/02/02	10	39.32	11	39.18	39.15	-1	4,833	-0.02%
2023/02/01	9	38.88	13	39.03	39.05	-4	4,801	-0.08%
2023/01/31	10	38.16	15	37.89	38.55	-5	4,738	-0.11%
2023/01/30	2.1	37.00	2	36.90	36.85	0.1	4,642	0.00%
2023/01/17	0	0.00	2	36.05	36.00	-2	4,697	-0.04%
2023/01/16	1	35.80	6	36.16	36.05	-5	4,730	-0.11%
2023/01/13	4	36.39	1	36.15	36.05	3	4,727	0.06%
2023/01/12	6	36.69	13	36.95	36.50	-7	4,740	-0.15%
2023/01/11	5.5	37.35	3	37.25	37.15	2.5	4,742	0.05%
2023/01/10	8	37.36	0	0.00	37.25	8	4,767	0.17%
2023/01/09	19	37.59	12	37.63	37.45	7	4,774	0.15%
2023/01/06	4	38.25	1	38.70	38.80	3	4,721	0.06%
2023/01/05	23	38.30	2	38.80	38.05	21	4,724	0.44%
2023/01/04	13	38.61	34.1	38.61	38.75	-21.1	4,697	-0.45%
2023/01/03	3	37.90	1	38.00	38.10	2	4,656	0.04%
2022/12/30	2	37.75	3	37.60	37.30	-1	4,650	-0.02%
2022/12/29	29	36.85	60	36.65	37.30	-31	4,668	-0.66%
2022/12/28	7.1	37.64	0	0.00	37.45	7.1	4,667	0.15%
2022/12/27	4	38.69	1	38.75	38.65	3	4,639	0.06%
2022/12/23	7	37.71	2	37.70	37.65	5	4,629	0.11%
2022/12/22	9	38.33	22	38.45	38.30	-13	4,640	-0.28%
2022/12/21	9	37.88	3	37.97	37.95	6	4,630	0.13%
2022/12/20	1	37.81	0	0.00	37.55	1	4,598	0.02%
2022/12/19	4	38.95	3	38.53	38.40	1	4,550	0.02%
2022/12/16	5	38.14	0.3	38.05	38.05	4.7	4,502	0.10%
2022/12/15	12	38.62	0	38.70	38.70	12	4,470	0.27%
2022/12/14	1.1	38.65	0.2	38.60	38.70	0.8	4,441	0.02%
2022/12/13	22.1	38.81	15	38.63	38.30	7.1	4,379	0.16%
2022/12/12	12	39.13	23	39.35	39.50	-11	4,315	-0.25%
2022/12/09	10	39.04	7.1	38.94	38.75	2.9	4,220	0.07%
2022/12/08	88.1	39.55	29.1	39.49	39.15	59	4,114	1.43%
2022/12/07	63.3	40.44	54	40.05	38.50	9.3	3,854	0.24%
2022/12/06	19.1	40.87	21.1	41.03	40.75	-1.9	3,507	-0.05%
2022/12/05	93.3	40.79	90.2	41.11	41.15	3.1	3,187	0.10%
2022/12/02	19	38.42	41	39.39	39.75	-22	2,169	-1.01%
2022/12/01	4	36.03	10	36.09	36.15	-6	1,683	-0.36%
2022/11/30	18	35.57	4	35.66	35.65	14	1,669	0.84%
2022/11/29	57	35.24	18	35.54	35.65	39	1,686	2.31%
2022/11/28	0	0.00	1	34.30	34.40	-1	1,634	-0.06%
2022/11/25	1	33.80	46	33.66	33.65	-45	1,687	-2.67%
2022/11/24	0.1	34.00	1	34.30	34.15	-1	1,686	-0.06%
2022/11/23	0	0.00	1	34.00	33.95	-1	1,690	-0.06%
2022/11/22	0	0.00	0.1	33.80	33.80	-0.1	1,713	-0.01%
2022/11/21	1	34.05	0	0.00	34.10	1	1,727	0.06%
2022/11/18	3	34.48	13	34.30	34.05	-10	1,730	-0.58%
2022/11/17	1	34.50	1	34.50	34.50	0	1,721	0.00%
2022/11/16	1.1	33.85	2	34.13	33.90	-0.9	1,701	-0.05%
2022/11/15	2	34.15	4	34.23	34.30	-2	1,691	-0.12%
2022/11/14	56.1	34.12	3	34.03	34.20	53.1	1,694	3.13%
2022/11/10	0	0.00	2	33.25	33.10	-2	1,715	-0.12%
2022/11/08	1	33.05	2	32.88	32.75	-1	1,710	-0.06%
2022/11/07	0	0.00	2	32.60	32.60	-2	1,708	-0.12%
2022/11/04	0	0.00	1	32.30	32.35	-1	1,719	-0.06%
2022/11/03	1	32.25	1	32.30	32.25	0	1,731	0.00%
2022/11/02	0	0.00	1	32.20	32.10	-1	1,732	-0.06%
2022/10/31	0	0.00	1	31.90	31.85	-1	1,731	-0.06%
2022/10/28	0	0.00	1	31.90	31.50	-1	1,731	-0.06%
2022/10/27	0	0.00	1	32.80	32.70	-1	1,721	-0.06%
2022/10/26	1	32.15	1	32.55	32.15	0	1,720	0.00%
2022/10/25	7	33.21	6	32.58	32.65	1	1,701	0.06%
2022/10/24	1	32.20	0.2	32.00	32.15	0.8	1,617	0.05%
2022/10/20	2	31.25	1	31.05	31.40	1	1,588	0.06%
2022/10/19	2	33.08	2	32.35	32.25	0	1,571	0.00%
2022/10/18	2.1	33.60	1	33.10	33.10	1.1	1,563	0.07%
2022/10/17	1	33.00	0	0.00	33.95	1	1,550	0.06%
2022/10/14	1	33.50	1	33.20	33.50	0	1,552	0.00%
2022/10/12	0	0.00	1	33.25	33.10	-1	1,523	-0.07%
2022/10/11	1	33.20	1	33.55	33.25	0	1,533	0.00%
2022/10/07	0	0.00	2	34.15	34.40	-2	1,544	-0.13%
2022/10/06	1	34.10	2	34.13	34.25	-1	1,565	-0.06%
2022/10/05	4	33.88	2	33.58	33.65	2	1,581	0.13%
2022/10/04	0	32.50	1	32.50	32.95	-1	1,629	-0.06%
2022/10/03	5	32.10	1	32.35	32.10	4	1,628	0.25%
2022/09/29	2	32.05	0	0.00	32.15	2	1,648	0.12%
2022/09/28	1	30.70	35	30.75	30.20	-34	1,632	-2.08%
2022/09/27	1	31.50	3	31.90	32.00	-2	1,635	-0.12%
2022/09/26	0	0.00	1	31.85	31.60	-1	1,652	-0.06%
2022/09/21	0	0.00	2	34.00	33.90	-2	1,735	-0.12%
2022/09/20	0	0.00	1	34.10	33.95	-1	1,753	-0.06%
2022/09/19	1	33.90	0	0.00	33.75	1	1,810	0.06%
2022/09/15	1	35.15	1	35.00	34.55	0	1,873	0.00%
2022/09/14	1	34.45	6	34.00	34.85	-5	1,915	-0.26%
2022/09/13	2	34.95	7	35.10	35.00	-5	1,959	-0.26%
2022/09/12	0	34.90	2	35.15	35.05	-2	2,033	-0.10%
2022/09/07	2	34.00	0	0.00	33.65	2	2,297	0.09%
2022/09/06	26	35.70	0	0.00	34.45	26	2,343	1.11%
2022/09/05	3	35.30	2	35.35	35.20	1	2,363	0.04%
2022/09/02	18	35.50	6	35.40	36.25	12	2,359	0.51%
2022/09/01	38	35.35	5	35.54	34.90	33	2,349	1.40%
2022/08/31	0	0.00	1	34.60	34.60	-1	2,375	-0.04%
2022/08/30	2	34.38	5	34.52	34.45	-3	2,478	-0.12%
2022/08/29	7	35.10	0	0.00	35.15	7	2,510	0.28%
2022/08/26	3	36.17	2	36.25	36.15	1	2,531	0.04%
2022/08/25	0	0.00	1	35.85	35.75	-1	2,633	-0.04%
2022/08/23	3	35.60	0	0.00	35.60	3	3,047	0.10%
2022/08/18	2	35.88	0	0.00	36.15	2	3,844	0.05%
2022/08/17	0	0.00	1	36.85	36.30	-1	4,194	-0.02%
2022/08/12	1	35.85	2	35.68	35.80	-1	4,232	-0.02%
2022/08/11	0	0.00	0.4	35.50	35.45	-0.4	4,226	-0.01%
2022/08/08	0	0.00	2	34.35	34.65	-2	4,242	-0.05%
2022/08/03	0	0.00	1	34.20	33.90	-1	4,330	-0.02%
2022/08/02	5	34.40	0	0.00	34.35	5	4,336	0.12%
2022/07/29	0	0.00	3	35.35	35.30	-3	4,344	-0.07%
2022/07/28	0	0.00	1	35.00	34.85	-1	4,361	-0.02%
2022/07/26	4	34.69	1	34.60	34.65	3	4,425	0.07%
2022/07/25	1	34.80	2	34.90	35.35	-1	4,432	-0.02%
2022/07/22	1	34.90	1	35.15	34.90	0	4,431	0.00%
2022/07/21	0	0.00	3	34.77	35.00	-3	4,467	-0.07%
2022/07/20	0	0.00	3	34.52	34.45	-3	4,489	-0.07%
2022/07/19	1	33.95	2	34.00	34.10	-1	4,510	-0.02%
2022/07/18	1	33.70	3	34.00	34.05	-2	4,521	-0.04%
2022/07/15	2	33.60	2	33.73	33.80	0	4,532	0.00%
2022/07/14	0	0.00	1	33.35	33.45	-1	4,564	-0.02%
2022/07/13	0	0.00	2	32.38	32.55	-2	4,543	-0.04%
2022/07/12	5	31.48	0	0.00	30.80	5	4,515	0.11%
2022/07/11	1	33.75	2	33.78	33.70	-1	4,459	-0.02%
2022/07/08	2	34.40	0	0.00	34.00	2	4,545	0.04%
2022/07/07	1	33.75	1	33.90	33.75	0	4,545	0.00%
2022/07/06	0	33.00	0	0.00	33.05	0	4,568	0.00%
2022/07/05	1	33.95	1	33.55	34.30	0	4,623	0.00%
2022/07/04	1.1	34.71	1	34.20	33.75	0.1	4,639	0.00%
2022/07/01	4	36.19	2	36.60	34.65	2	4,744	0.04%
2022/06/30	2	37.55	1	37.40	37.20	1	4,780	0.02%
2022/06/29	3	38.25	11	38.39	38.10	-8	4,835	-0.17%
2022/06/28	2	38.00	2	38.10	38.20	0	5,380	0.00%
2022/06/27	5	38.76	3	38.65	38.70	2	5,913	0.03%
2022/06/24	3	38.05	5	38.06	37.80	-2	5,904	-0.03%
2022/06/23	2	37.18	6	37.40	36.95	-4	5,864	-0.07%
2022/06/22	3.4	37.21	0	0.00	36.95	3.4	5,842	0.06%
2022/06/21	0.2	37.00	25.2	37.98	38.15	-25	5,820	-0.43%
2022/06/20	12	37.22	1	38.35	36.60	11	5,786	0.19%
2022/06/17	6.2	38.52	4	38.45	38.45	2.2	5,710	0.04%
2022/06/16	61.3	39.84	82	39.78	38.40	-20.7	5,652	-0.37%
2022/06/15	2	39.40	3.2	39.28	39.00	-1.2	5,442	-0.02%
2022/06/14	0	0.00	8.1	38.97	39.35	-8.1	5,403	-0.15%
2022/06/13	4	38.63	6.1	38.55	38.70	-2.1	5,398	-0.04%
2022/06/10	5.1	39.23	1	39.15	39.15	4.1	5,382	0.08%
2022/06/09	3	39.62	4	39.71	39.60	-1	5,343	-0.02%
2022/06/08	88	39.52	78	39.08	39.10	10	5,262	0.19%
2022/06/07	3	38.75	1	38.80	38.80	2	5,177	0.04%
2022/06/06	3	38.58	3	38.68	38.60	0	5,165	0.00%
2022/06/02	5.1	39.24	5	39.22	39.00	0.1	5,185	0.00%
2022/06/01	85.3	39.61	74	39.47	39.30	11.3	5,207	0.22%
2022/05/31	8.3	39.02	11.2	39.18	38.85	-2.9	5,024	-0.06%
2022/05/30	12	38.70	12.1	38.67	38.65	-0.1	4,828	0.00%
2022/05/27	38.4	38.40	54	38.51	38.70	-15.6	4,657	-0.33%
2022/05/26	102	38.16	83	38.01	38.00	19	4,506	0.42%	大買/
2022/05/25	107.1	37.52	116	37.68	37.95	-8.9	4,107	-0.22%	大買/大賣/
2022/05/24	1	35.55	0	0.00	35.55	1	3,777	0.03%
2022/05/23	1	36.10	1	35.80	35.50	0	3,754	0.00%
2022/05/20	0	0.00	1.6	35.20	35.05	-1.6	3,742	-0.04%
2022/05/19	0	0.00	3	34.30	34.60	-3	3,738	-0.08%
2022/05/18	0	0.00	2	35.10	35.00	-2	3,771	-0.05%
2022/05/17	1	34.10	0	0.00	34.35	1	3,804	0.03%
2022/05/16	1	34.05	1	34.50	34.00	0	3,808	0.00%
2022/05/13	2	34.65	1	34.60	34.35	1	3,800	0.03%
2022/05/12	0	0.00	1	33.90	33.60	-1	3,751	-0.03%
2022/05/11	0.1	34.00	2	34.00	33.90	-2	3,729	-0.05%
2022/05/10	1	33.60	0	34.50	34.50	1	3,738	0.03%
2022/05/09	1.1	34.00	0	0.00	33.95	1.1	3,744	0.03%
2022/05/06	1	34.70	3	34.57	34.85	-2	3,766	-0.05%
2022/05/05	1	35.55	3	35.38	35.25	-2	3,766	-0.05%
2022/05/04	5	35.36	5	35.22	35.00	0	3,750	0.00%
2022/05/03	0.1	33.50	1	33.50	33.65	-1	3,689	-0.03%
2022/04/29	2	33.55	3	33.97	33.30	-1	3,703	-0.03%
2022/04/28	1	33.15	3.3	33.48	33.30	-2.3	3,701	-0.06%
2022/04/27	11	33.24	4	33.43	33.25	7	3,698	0.19%
2022/04/26	15.1	35.02	3	35.05	35.05	12.1	3,657	0.33%
2022/04/25	4.1	35.80	16.1	35.79	35.65	-12.1	3,623	-0.33%
2022/04/22	3.1	36.93	2	37.03	36.95	1.1	3,589	0.03%
2022/04/21	1	37.30	3	37.45	37.30	-2	3,602	-0.06%
2022/04/20	3.2	37.52	2	37.53	37.40	1.2	3,588	0.03%
2022/04/19	2	36.95	9	36.83	36.80	-7	3,573	-0.20%
2022/04/18	3	36.80	1	37.10	36.75	2	3,607	0.06%
2022/04/15	2	37.18	3	37.23	37.10	-1	3,618	-0.03%
2022/04/14	6	37.53	2	37.55	37.85	4	3,676	0.11%
2022/04/13	2	36.75	3	36.88	37.20	-1	3,654	-0.03%
2022/04/12	4.1	36.55	3.4	36.44	36.30	0.7	3,976	0.02%
2022/04/11	6	37.28	2.7	37.93	36.85	3.3	3,952	0.08%
2022/04/08	5	38.33	7	38.29	38.25	-2	3,892	-0.05%
2022/04/07	3	38.65	16.2	38.64	38.20	-13.2	3,865	-0.34%
2022/04/06	7	38.66	4	38.96	39.00	3	3,750	0.08%
2022/04/01	12.1	39.55	4	39.49	39.70	8.1	3,722	0.22%
2022/03/31	79	40.51	73.3	40.42	40.15	5.8	3,671	0.16%
2022/03/30	35.6	39.72	74.4	39.72	40.50	-38.8	3,133	-1.24%
2022/03/29	2	37.83	6	37.81	37.70	-4	2,613	-0.15%
2022/03/28	12	36.91	10	37.00	37.20	2	2,671	0.07%
2022/03/25	7	37.42	0	0.00	37.30	7	2,698	0.26%
2022/03/24	1	37.65	15	37.60	37.60	-14	2,710	-0.52%
2022/03/23	12	37.38	10	37.50	37.35	2	2,717	0.07%
2022/03/21	1	37.35	10	37.20	37.15	-9	2,887	-0.31%
2022/03/18	0	0.00	23	37.07	37.35	-23	2,982	-0.77%
2022/03/17	0	0.00	4	36.54	36.65	-4	3,058	-0.13%
2022/03/16	9.1	35.53	2	35.25	35.60	7.1	3,061	0.23%
2022/03/15	4	36.29	0	0.00	36.10	4	3,029	0.13%
2022/03/14	0	0.00	2	37.23	37.05	-2	3,093	-0.06%
2022/03/11	12	37.22	1	37.20	37.05	11	3,105	0.35%
2022/03/10	8	37.48	0	0.00	37.30	8	3,121	0.26%
2022/03/09	1	37.25	0.1	37.10	37.05	1	3,113	0.03%
2022/03/08	4.2	37.19	11	36.91	36.75	-6.8	3,135	-0.22%
2022/03/07	31.1	38.47	18	38.21	37.25	13.1	3,097	0.42%
2022/03/04	5	37.87	0	0.00	38.25	5	2,993	0.17%
2022/03/03	21.1	38.30	0	0.00	38.45	21.1	3,032	0.70%
2022/03/02	0.3	38.35	3	38.15	38.60	-2.7	3,118	-0.09%
2022/03/01	3.3	38.51	3.1	38.48	38.55	0.2	3,147	0.01%
2022/02/25	0	36.85	0	0.00	37.20	0	3,131	0.00%
2022/02/24	6.1	37.20	1	36.85	36.80	5.1	3,208	0.16%
2022/02/23	1	38.05	6	38.18	38.05	-5	3,220	-0.16%
2022/02/22	6	38.31	6	38.78	37.95	0	3,336	0.00%
2022/02/21	0	0.00	1	38.65	38.65	-1	3,411	-0.03%
2022/02/18	0	0.00	2	38.58	38.50	-2	3,526	-0.06%
2022/02/17	3	38.42	13.1	38.53	38.35	-10.1	3,549	-0.28%
2022/02/16	1	37.70	0	0.00	37.75	1	3,559	0.03%
2022/02/15	6	37.49	0	0.00	37.40	6	3,620	0.17%
2022/02/14	1.1	37.44	1.9	37.50	37.45	-0.9	3,699	-0.02%
2022/02/11	7	37.90	1	38.00	38.05	6	3,756	0.16%
2022/02/10	4	38.51	1	38.65	38.10	3	3,856	0.08%
2022/02/09	10	38.50	1	38.25	38.40	9	3,947	0.23%
2022/02/08	8	38.12	8.2	38.00	38.15	-0.2	4,042	0.00%
2022/01/26	1	36.60	0	0.00	36.55	1	4,254	0.02%
2022/01/25	3.1	36.90	2	37.18	36.85	1.1	4,851	0.02%
2022/01/24	5	36.55	4	37.24	37.25	1	5,058	0.02%
2022/01/20	2	37.10	5	37.33	37.20	-3	5,376	-0.06%
2022/01/18	7.1	37.64	7	37.74	37.45	0.1	5,633	0.00%
2022/01/14	4.1	36.96	5	37.15	37.20	-0.9	6,094	-0.01%
2022/01/13	1	37.55	0	0.00	37.60	1	6,259	0.02%
2022/01/12	11.2	37.43	0	0.00	37.35	11.2	6,468	0.17%
2022/01/11	6.3	37.98	2	37.80	37.70	4.3	6,738	0.06%
2022/01/10	2.1	38.30	3.1	38.20	38.20	-1	7,299	-0.01%
2022/01/07	7	38.49	2	38.40	38.25	5	8,094	0.06%
2022/01/06	6	39.38	6	39.23	39.15	0	8,194	0.00%
2022/01/05	30.1	40.21	23.5	40.34	39.80	6.6	8,476	0.08%
2022/01/04	1	39.05	0	0.00	39.05	1	8,757	0.01%
2022/01/03	3	39.50	3	39.12	39.15	0	9,369	0.00%
2021/12/29	3	39.18	1	39.20	39.15	2	9,840	0.02%
2021/12/28	11	39.66	7	39.70	39.25	4	10,064	0.04%
2021/12/27	2	39.60	2	39.80	39.70	0	10,142	0.00%
2021/12/24	0	0.00	14	39.29	39.45	-14	10,462	-0.13%
2021/12/23	3	39.45	3	39.47	39.45	0	10,550	0.00%
2021/12/22	50	39.57	49	39.68	39.75	1	10,615	0.01%
2021/12/21	0	0.00	8	39.11	39.25	-8	10,540	-0.08%
2021/12/20	2	38.58	2	38.73	38.60	0	10,565	0.00%
2021/12/17	9	39.03	0	0.00	39.00	9	10,675	0.08%
2021/12/16	11.1	39.63	23	39.87	39.50	-11.9	10,696	-0.11%
2021/12/15	12	39.33	27	39.03	39.15	-15	10,648	-0.14%
2021/12/14	130.1	39.50	129	38.92	38.60	1.1	10,645	0.01%	大買/大賣/
2021/12/13	3	39.75	21	39.68	39.60	-18	10,673	-0.17%
2021/12/10	1	39.20	5	39.04	38.95	-4	11,128	-0.04%
2021/12/09	5	38.80	3.3	38.98	38.75	1.7	11,123	0.02%
2021/12/08	25	39.50	21	39.35	38.95	4	11,132	0.04%
2021/12/07	0	0.00	4	38.60	38.55	-4	11,065	-0.04%
2021/12/06	0	0.00	1	38.45	38.55	-1	11,061	-0.01%
2021/12/03	5	38.20	0	0.00	38.00	5	11,086	0.05%
2021/12/02	19.2	38.02	0	0.00	37.85	19.2	11,114	0.17%
2021/12/01	8	38.16	6	38.32	38.55	2	11,134	0.02%
2021/11/30	0	0.00	11	38.46	38.55	-11	11,173	-0.10%
2021/11/29	18	37.88	25	37.81	38.15	-7	11,193	-0.06%
2021/11/26	41.3	37.88	1	38.00	37.80	40.3	11,171	0.36%
2021/11/25	5	38.89	2	38.90	38.80	3	11,109	0.03%
2021/11/24	14	39.05	1.1	39.16	39.25	12.9	11,078	0.12%
2021/11/23	3.1	39.40	49	39.35	39.15	-45.9	11,090	-0.41%
2021/11/22	30.3	40.11	3	40.60	40.10	27.3	11,177	0.24%
2021/11/19	75.1	40.45	76	40.54	40.25	-0.9	11,227	-0.01%
2021/11/18	6	40.68	20	40.68	40.20	-14	11,365	-0.12%
2021/11/17	19	40.29	42	40.25	40.70	-23	11,309	-0.20%
2021/11/16	8	39.97	4	39.84	39.75	4	11,272	0.04%
2021/11/15	9	39.91	4	40.05	39.80	5	11,328	0.04%
2021/11/12	7.1	39.76	33	39.80	39.65	-25.9	11,367	-0.23%
2021/11/11	42.1	39.82	5.1	40.00	39.85	37	11,401	0.32%
2021/11/10	10	40.17	7	40.27	40.35	3	11,457	0.03%
2021/11/09	6	39.95	48.1	39.92	39.80	-42.1	11,493	-0.37%
2021/11/08	47.1	39.91	1.1	39.76	39.95	46	11,436	0.40%
2021/11/05	20	40.23	20.1	40.29	40.40	-0.1	11,479	0.00%
2021/11/04	23	41.02	25	41.43	40.75	-2	11,515	-0.02%
2021/11/03	10.5	41.08	8.2	41.18	41.05	2.3	11,569	0.02%
2021/11/02	189.1	42.37	193	42.39	41.55	-3.9	11,862	-0.03%	大買/大賣/
2021/11/01	8	41.51	47	41.82	41.80	-39	11,494	-0.34%
2021/10/29	22	40.88	51.3	40.94	40.65	-29.3	11,362	-0.26%
2021/10/28	40	41.60	30	41.66	41.25	10	11,302	0.09%
2021/10/27	48	41.09	5	40.99	41.15	43	11,251	0.38%
2021/10/26	18	41.16	64	41.12	40.85	-46	11,383	-0.40%
2021/10/25	110.4	40.98	137	41.45	41.70	-26.6	11,788	-0.23%	大買/大賣/
2021/10/22	55	40.46	21.3	40.50	40.50	33.7	12,071	0.28%
2021/10/21	20	40.45	39.5	40.22	39.85	-19.5	13,325	-0.15%
2021/10/20	28.1	40.39	18.1	40.48	40.55	10.1	14,344	0.07%
2021/10/19	176.2	40.58	163.4	40.62	40.45	12.8	14,252	0.09%	大買/大賣/
2021/10/18	155.1	41.85	118.8	41.71	40.75	36.3	14,069	0.26%	大買/大賣/
2021/10/15	158	42.60	109.4	42.47	43.50	48.6	13,590	0.36%	大買/大賣/
2021/10/14	32	41.24	38	41.12	40.90	-6	12,925	-0.05%
2021/10/13	42.1	41.43	42	41.40	41.20	0.1	12,834	0.00%
2021/10/12	111	42.08	93	42.12	42.00	18	12,618	0.14%	大買/
2021/10/08	42.1	41.60	97	41.77	41.55	-54.9	12,205	-0.45%
2021/10/07	39	39.82	42	39.77	40.20	-3	11,783	-0.03%
2021/10/06	52.1	39.15	46	39.44	39.00	6.1	12,216	0.05%
2021/10/05	11	37.94	27	38.22	38.95	-16	12,274	-0.13%
2021/10/04	56	38.02	32	38.13	37.55	24	12,101	0.20%
2021/10/01	13.1	38.78	112	39.63	37.35	-98.9	12,085	-0.82%	大賣/
2021/09/30	116	39.13	14.1	38.82	39.15	101.9	11,818	0.86%	大買/鉅額交易
2021/09/29	7	38.29	11	38.50	38.30	-4	11,806	-0.03%
2021/09/28	4	38.26	0	0.00	38.45	4	11,966	0.03%
2021/09/27	6	38.93	10	38.88	38.80	-4	12,053	-0.03%
2021/09/24	10	38.88	25	38.70	38.80	-15	12,138	-0.12%
2021/09/23	9	37.73	3	37.55	37.55	6	12,138	0.05%
2021/09/22	5	37.30	12	37.56	37.70	-7	12,222	-0.06%
2021/09/17	6.1	38.27	25	38.32	38.50	-18.9	12,303	-0.15%
2021/09/16	27	38.25	69	38.20	38.15	-42	12,526	-0.34%
2021/09/15	238	39.29	202	39.28	38.75	36	12,618	0.29%	大買/大賣/
2021/09/14	7	37.27	2	37.03	37.00	5	12,344	0.04%
2021/09/13	7	37.27	4	37.40	37.15	3	12,604	0.02%
2021/09/10	28	37.65	1	37.55	37.65	27	13,271	0.20%
2021/09/09	2	37.30	2.1	37.34	37.40	-0.1	14,029	0.00%
2021/09/08	1.2	37.03	3.5	37.26	36.95	-2.3	14,364	-0.02%
2021/09/07	12	37.52	5.4	37.87	37.50	6.7	15,161	0.04%
2021/09/06	13.2	37.95	54	38.62	37.80	-40.8	15,178	-0.27%
2021/09/03	67	38.85	12	39.10	38.95	55	15,196	0.36%
2021/09/02	14	39.06	1	39.05	38.75	13	15,203	0.09%
2021/09/01	10	39.65	13	39.75	39.80	-3	15,211	-0.02%
2021/08/31	7	39.46	21	39.43	39.35	-14	15,191	-0.09%
2021/08/30	0	0.00	2	39.60	39.20	-2	15,190	-0.01%
2021/08/27	4	39.83	3	39.92	39.70	1	15,213	0.01%
2021/08/26	8	40.76	16	40.61	40.10	-8	15,247	-0.05%
2021/08/25	12.3	39.82	6	39.98	39.95	6.3	15,198	0.04%
2021/08/24	12	39.98	22.2	39.96	40.00	-10.2	15,357	-0.07%
2021/08/23	2	38.60	4	38.18	38.65	-2	15,288	-0.01%
2021/08/20	8	37.41	18	37.39	37.20	-10	15,357	-0.07%
2021/08/19	4.1	37.90	5	37.43	37.60	-0.9	15,369	-0.01%
2021/08/18	6.1	36.96	61.2	36.24	37.90	-55.1	15,514	-0.36%
2021/08/17	49.3	37.45	41	38.05	36.85	8.3	15,995	0.05%
2021/08/16	37.1	38.08	24.2	38.46	38.80	12.9	16,030	0.08%
2021/08/13	16	39.43	4	39.94	39.10	12	16,043	0.07%
2021/08/12	23.2	39.88	41.4	40.09	40.00	-18.2	16,023	-0.11%
2021/08/11	20	40.07	36	40.16	39.95	-16	16,093	-0.10%
2021/08/10	21	41.11	52.1	40.69	41.05	-31.1	16,137	-0.19%
2021/08/09	62.3	41.30	48	41.46	41.00	14.3	16,169	0.09%
2021/08/06	69.2	43.24	201.5	42.97	42.60	-132.3	16,205	-0.82%	大賣/鉅額交易
2021/08/05	29.2	42.56	71	42.46	42.55	-41.8	16,046	-0.26%
2021/08/04	9	41.89	6	42.10	41.75	3	16,134	0.02%
2021/08/03	58	41.94	47	41.96	41.75	11	16,221	0.07%
2021/08/02	12	42.08	20	42.31	42.05	-8	16,320	-0.05%
2021/07/30	331.3	42.85	38	42.66	41.80	293.3	16,486	1.78%	大買/鉅額交易
2021/07/29	95.6	43.00	37	42.87	43.20	58.6	16,387	0.36%
2021/07/28	102	41.80	79	41.88	43.20	23	16,075	0.14%	大買/
2021/07/27	491.5	43.25	310.2	42.12	41.95	181.3	15,747	1.15%	大買/大賣/鉅額交易
2021/07/26	119.1	42.41	179.6	43.37	44.90	-60.5	14,543	-0.42%	大買/大賣/
2021/07/23	9	40.40	22.4	40.78	40.85	-13.4	13,487	-0.10%
2021/07/22	1	40.05	13	40.16	40.10	-12	13,497	-0.09%
2021/07/21	12	39.04	9	39.04	38.80	3	13,593	0.02%
2021/07/20	13	40.10	10	40.11	39.70	3	13,635	0.02%
2021/07/19	4	41.21	34	41.32	41.10	-30	13,724	-0.22%
2021/07/16	16.5	41.55	24	41.72	41.15	-7.5	13,980	-0.05%
2021/07/15	9	41.65	44	41.05	41.30	-35	14,030	-0.25%
2021/07/14	14	41.32	9	41.73	41.00	5	13,998	0.04%
2021/07/13	97.8	41.93	234	42.45	42.40	-136.2	13,944	-0.98%	大賣/鉅額交易
2021/07/12	39.5	40.64	75	40.99	41.55	-35.5	13,471	-0.26%
2021/07/09	7	39.90	5	39.81	39.75	2	13,296	0.02%
2021/07/08	8	40.44	9	40.52	40.15	-1	13,664	-0.01%
2021/07/07	18.2	40.16	4	40.60	39.90	14.2	13,814	0.10%
2021/07/06	19	40.52	11	40.30	40.35	8	13,998	0.06%
2021/07/05	47.5	40.35	28.7	40.71	40.85	18.7	14,179	0.13%
2021/07/02	9	38.87	7	39.20	39.00	2	14,258	0.01%
2021/07/01	14.3	39.21	15	39.03	38.90	-0.7	14,717	0.00%
2021/06/30	13	40.05	4.7	40.15	39.80	8.3	14,947	0.06%
2021/06/29	12	40.08	13.4	40.76	40.00	-1.4	15,146	-0.01%
2021/06/28	30	40.42	15	40.79	40.65	15	15,411	0.10%
2021/06/25	49.5	41.67	62	41.88	41.10	-12.5	15,733	-0.08%
2021/06/24	56	41.57	67	41.78	41.60	-11	15,794	-0.07%
2021/06/23	33	40.59	63	40.76	41.50	-30	16,210	-0.19%
2021/06/22	108.2	40.23	37.2	40.18	39.75	71	16,930	0.42%	大買/
2021/06/21	198.5	42.39	87	41.81	40.60	111.5	17,444	0.64%	大買/鉅額交易
2021/06/18	95	41.74	137.2	41.82	42.40	-42.2	19,682	-0.21%	大賣/
2021/06/17	94.2	40.46	78	40.59	40.45	16.2	19,822	0.08%
2021/06/16	147.2	40.97	86.9	41.17	41.70	60.3	19,944	0.30%	大買/
2021/06/15	3	39.08	3	39.40	39.50	0	19,956	0.00%
2021/06/11	4	39.31	7.2	39.22	39.10	-3.2	21,784	-0.01%
2021/06/10	6	38.96	2	39.30	38.70	4	22,092	0.02%
2021/06/09	3	38.77	8	38.55	38.40	-5	22,387	-0.02%
2021/06/08	0	0.00	1	38.80	38.50	-1	22,754	0.00%
2021/06/07	2	38.65	4.5	38.63	38.25	-2.5	23,070	-0.01%
2021/06/04	4	38.81	13	38.96	38.80	-9	23,415	-0.04%
2021/06/03	12	39.06	9	39.52	39.50	3	24,113	0.01%
2021/06/02	12.3	39.12	3	39.90	39.00	9.3	24,974	0.04%
2021/06/01	35	40.26	35.2	40.81	40.05	-0.2	26,558	0.00%
2021/05/31	63.4	40.22	54	40.28	39.55	9.4	30,283	0.03%
2021/05/28	6.1	39.16	15	39.25	39.15	-9	31,522	-0.03%
2021/05/27	4.1	38.11	6	38.63	38.35	-1.9	32,185	-0.01%
2021/05/26	36.2	38.85	10	38.86	38.70	26.2	32,744	0.08%
2021/05/25	78.1	39.68	104.7	39.68	40.35	-26.6	34,165	-0.08%	大賣/
2021/05/24	22	38.13	6	38.12	38.40	16	34,125	0.05%
2021/05/21	1	37.50	19.6	37.04	37.50	-18.6	34,523	-0.05%
2021/05/20	10	36.91	0	0.00	35.65	10	35,758	0.03%
2021/05/19	3	36.55	8	36.34	36.65	-5	36,047	-0.01%
2021/05/18	3	36.08	13	35.57	36.15	-10	36,400	-0.03%
2021/05/17	9	33.44	3	35.23	32.90	6	36,974	0.02%
2021/05/14	13.3	37.36	12	37.20	36.55	1.3	37,276	0.00%
2021/05/13	26	36.28	38	36.14	36.95	-12	37,901	-0.03%
2021/05/12	22.2	34.96	51	35.80	35.00	-28.8	38,391	-0.08%
2021/05/11	6.6	37.78	5	37.22	37.00	1.6	39,259	0.00%
2021/05/10	58.2	39.79	42	40.03	39.20	16.2	40,198	0.04%
2021/05/07	47	40.50	57.1	40.20	41.60	-10.1	42,294	-0.02%
2021/05/06	5	38.37	11	38.32	38.80	-6	45,632	-0.01%
2021/05/05	17.5	38.81	4	38.54	37.90	13.5	47,684	0.03%
2021/05/04	36	37.27	37.2	37.47	37.15	-1.2	48,091	0.00%
2021/05/03	34.4	39.07	106.5	38.62	38.75	-72.1	48,530	-0.15%	大賣/
2021/04/29	14.5	41.07	22	41.17	40.65	-7.5	49,690	-0.02%
2021/04/28	17	41.34	28	41.33	41.20	-11	51,336	-0.02%
2021/04/27	69	42.48	53	42.56	41.90	16	53,109	0.03%
2021/04/26	5	41.40	14.2	41.52	41.75	-9.1	56,725	-0.02%
2021/04/23	30.1	41.20	117.2	41.13	41.45	-87.1	59,415	-0.15%	大賣/
2021/04/22	119.4	42.43	59	42.38	41.30	60.4	62,156	0.10%	大買/
2021/04/21	26.1	43.49	6	43.42	43.35	20.1	63,268	0.03%
2021/04/20	6	44.08	31	43.96	44.10	-25	63,665	-0.04%
2021/04/19	8	43.70	24.7	43.47	43.45	-16.7	64,663	-0.03%
2021/04/16	69	44.26	57	44.44	44.35	12	65,757	0.02%
2021/04/15	22	42.70	17.1	42.90	43.90	4.9	66,367	0.01%
2021/04/14	78.1	42.41	80	42.29	42.80	-1.9	67,922	0.00%
2021/04/13	23.1	44.69	72.6	45.13	44.25	-49.5	70,240	-0.07%
2021/04/12	33.2	45.32	34.3	45.55	44.85	-1.1	70,200	0.00%
2021/04/09	48.2	45.95	30.8	46.00	45.50	17.4	70,160	0.02%
2021/04/08	49.3	46.35	62.3	46.48	46.40	-13	70,234	-0.02%
2021/04/07	127.1	46.57	101	46.64	46.05	26	70,069	0.04%	大買/大賣/
2021/04/06	15	45.38	85.3	45.21	45.45	-70.3	69,964	-0.10%
2021/04/01	108	44.23	40	44.23	44.05	68	70,394	0.10%	大買/
2021/03/31	99.2	44.93	60.2	45.14	44.65	39	70,512	0.06%
2021/03/30	114.4	45.79	65.4	45.86	45.50	49	70,251	0.07%	大買/
2021/03/29	142.1	45.54	71.8	45.39	45.50	70.3	70,000	0.10%	大買/
2021/03/26	143.3	45.32	121.7	45.40	45.00	21.6	70,007	0.03%	大買/大賣/
2021/03/25	222.2	46.79	155.1	46.93	46.20	67.1	69,482	0.10%	大買/大賣/
2021/03/24	82	46.47	118.7	46.39	46.20	-36.7	68,668	-0.05%	大賣/
2021/03/23	252.6	47.81	266.3	48.09	46.70	-13.8	68,720	-0.02%	大買/大賣/
2021/03/22	76.4	45.43	111.4	45.36	45.75	-34.9	65,910	-0.05%	大賣/
2021/03/19	80.2	44.19	50.1	44.28	44.20	30.1	65,153	0.05%
2021/03/18	157.5	44.62	142.4	44.54	44.00	15.1	64,809	0.02%	大買/大賣/
2021/03/17	355.6	44.21	330.4	44.42	43.85	25.2	64,008	0.04%	大買/大賣/
2021/03/16	52.1	42.74	39	42.75	42.30	13.1	62,231	0.02%
2021/03/15	76	41.95	81.1	42.24	42.40	-5.1	61,940	-0.01%
2021/03/12	41.2	41.97	64.3	41.96	42.00	-23.1	61,716	-0.04%
2021/03/11	21	41.65	17	41.58	41.55	4	61,732	0.01%
2021/03/10	30.6	41.21	30	41.27	41.00	0.6	61,476	0.00%
2021/03/09	161.7	41.07	188.2	40.71	40.80	-26.5	61,182	-0.04%	大買/大賣/
2021/03/08	88	42.99	113	43.17	41.70	-25	60,491	-0.04%	大賣/
2021/03/05	152	43.53	99	43.36	43.60	53	59,605	0.09%	大買/
2021/03/04	695.3	46.13	657.5	46.02	43.10	37.8	57,979	0.07%	大買/大賣/
2021/03/03	122.6	43.77	224.2	43.96	45.65	-101.6	54,040	-0.19%	大買/大賣/鉅額交易
2021/03/02	129	43.11	127.3	42.80	42.00	1.7	52,674	0.00%	大買/大賣/
2021/02/26	113.1	42.42	95	42.60	42.65	18.1	51,966	0.03%	大買/
2021/02/25	251.4	43.55	296.4	43.23	42.30	-45	51,485	-0.09%	大買/大賣/
2021/02/24	52.5	42.08	74.1	42.19	41.05	-21.6	49,992	-0.04%
2021/02/23	101	42.12	46	42.00	41.80	55	49,726	0.11%	大買/
2021/02/22	126.4	42.56	279.8	42.41	42.85	-153.5	50,376	-0.30%	大買/大賣/鉅額交易
2021/02/19	44.1	39.80	36.1	40.12	40.00	8	49,489	0.02%
2021/02/18	161	40.38	58.2	40.26	40.30	102.9	49,145	0.21%	大買/鉅額交易
2021/02/17	183.2	39.81	371	39.51	39.75	-187.8	48,701	-0.39%	大買/大賣/鉅額交易
2021/02/05	61.2	40.69	24.4	40.74	40.35	36.8	48,009	0.08%
2021/02/04	121.1	41.15	147.1	41.18	41.05	-26.1	47,549	-0.05%	大買/大賣/
2021/02/03	172	41.83	148	41.75	40.95	24	46,729	0.05%	大買/大賣/
2021/02/02	216.1	41.69	225.4	42.01	42.45	-9.3	45,993	-0.02%	大買/大賣/
2021/02/01	266	40.91	259	41.03	41.10	7	44,803	0.02%	大買/大賣/
2021/01/29	589.4	43.34	589.7	43.38	41.35	-0.3	43,684	0.00%	大買/大賣/
2021/01/28	826	45.06	825.9	44.99	43.50	0.1	41,385	0.00%	大買/大賣/
2021/01/27	239.8	42.25	297.3	42.76	43.60	-57.5	37,744	-0.15%	大買/大賣/
2021/01/26	67.7	40.60	65.1	40.34	39.65	2.6	35,543	0.01%
2021/01/25	67.3	40.87	109	40.91	40.80	-41.7	34,875	-0.12%	大賣/
2021/01/22	206.1	41.73	156.6	41.57	41.95	49.5	34,193	0.14%	大買/大賣/
2021/01/21	294.8	41.74	327.5	41.26	40.95	-32.8	32,814	-0.10%	大買/大賣/
2021/01/20	269.1	41.16	260.1	41.71	39.70	9	31,014	0.03%	大買/大賣/
2021/01/19	648.7	44.34	565.5	43.56	42.75	83.2	29,102	0.29%	大買/大賣/
2021/01/18	533.4	42.14	433.7	42.68	44.00	99.7	25,275	0.39%	大買/大賣/
2021/01/15	505.7	39.01	435	39.30	40.00	70.7	22,430	0.32%	大買/大賣/
2021/01/14	125	35.33	185.5	35.65	36.40	-60.5	19,474	-0.31%	大買/大賣/
2021/01/13	38	33.34	38	33.65	33.10	0	18,165	0.00%
2021/01/12	234.1	34.35	162	33.82	33.15	72.1	17,832	0.40%	大買/大賣/
2021/01/11	63	34.32	115	35.20	35.50	-52	16,670	-0.31%	大賣/
2021/01/08	136.3	32.84	101.1	32.71	32.30	35.2	15,417	0.23%	大買/大賣/
2021/01/07	305.3	34.14	288	34.29	33.85	17.3	14,632	0.12%	大買/大賣/
2021/01/06	331	33.68	329.2	33.71	34.10	1.8	12,920	0.01%	大買/大賣/
2021/01/05	14	31.00	17	31.00	31.00	-3	10,164	-0.03%
2021/01/04	6	28.20	44	28.19	28.20	-38	9,926	-0.38%
2020/12/31	34	25.64	93	25.53	25.65	-59	9,685	-0.61%
2020/12/30	39	25.02	4	24.98	24.85	35	9,325	0.38%
2020/12/29	86	25.61	53	25.58	25.40	33	9,154	0.36%
2020/12/28	108.2	25.28	57.2	25.63	26.25	51	8,685	0.59%	大買/
2020/12/25	115	23.34	97	23.47	24.20	18	7,880	0.23%	大買/
2020/12/24	8	23.23	7.3	22.97	22.90	0.7	7,431	0.01%
2020/12/23	9	22.96	10	22.98	23.05	-1	7,301	-0.01%
2020/12/22	24	22.94	32	23.10	22.25	-8	7,113	-0.11%
2020/12/21	11	22.50	6	22.38	22.50	5	6,785	0.07%
2020/12/18	10	22.57	9	22.52	22.55	1	6,676	0.01%
2020/12/17	76	23.16	83	23.07	22.90	-7	6,512	-0.11%
2020/12/16	7	21.83	81	21.88	21.85	-74	5,673	-1.30%
2020/12/15	63.7	21.71	20	21.67	21.45	43.7	5,556	0.79%
2020/12/14	1	21.05	14	21.55	21.60	-13	5,399	-0.24%
2020/12/10	15	21.29	6	21.43	21.10	9	5,229	0.17%
2020/12/09	1	21.50	15	21.50	21.40	-14	5,128	-0.27%
2020/12/08	60	21.71	58.1	21.64	21.80	1.9	5,044	0.04%
2020/12/07	30	21.79	45	21.94	22.40	-15	4,932	-0.30%
2020/12/04	0	0.00	41.7	21.08	21.05	-41.7	4,508	-0.92%
2020/12/03	3	20.80	1	21.30	20.75	2	4,444	0.05%
2020/12/02	8	21.18	4	21.18	21.05	4	4,370	0.09%
2020/12/01	3	20.88	23	20.83	21.00	-20	4,341	-0.46%
2020/11/30	14	21.16	17	21.08	21.20	-3	4,431	-0.07%
2020/11/27	13	20.73	1	20.65	20.80	12	4,402	0.27%
2020/11/26	9	20.73	1	20.70	20.85	8	4,404	0.18%
2020/11/25	23	20.97	13	20.92	20.60	10	4,428	0.23%
2020/11/24	24	21.18	10	21.27	20.90	14	4,512	0.31%
2020/11/23	18	21.64	18	21.55	21.70	0	4,370	0.00%
2020/11/20	72	21.34	81	21.28	21.60	-9	4,213	-0.21%
2020/11/19	158	21.04	64	21.41	21.40	94	3,982	2.36%	大買/
2020/11/18	18	19.22	22	19.81	20.05	-4	2,799	-0.14%
2020/11/17	0	0.00	3	18.10	18.25	-3	2,311	-0.13%
2020/11/16	3	18.27	7	18.24	18.10	-4	2,345	-0.17%
2020/11/13	1	18.20	1	18.15	18.15	0	2,365	0.00%
2020/11/09	3	17.55	0	0.00	17.60	3	2,428	0.12%
2020/10/30	3	17.15	0	0.00	17.15	3	2,533	0.12%
2020/10/29	1	17.30	0	0.00	17.45	1	2,529	0.04%
2020/10/28	3	17.85	2	17.78	17.65	1	2,526	0.04%
2020/10/26	0	0.00	2	17.90	17.85	-2	2,537	-0.08%
2020/10/23	0	0.00	4	17.90	17.90	-4	2,535	-0.16%
2020/10/22	3	17.87	3	17.78	17.65	0	2,546	0.00%
2020/10/21	11	18.17	35	18.19	18.05	-24	2,542	-0.94%
2020/10/20	47	18.02	7	18.19	18.15	40	2,420	1.65%
2020/10/16	0	0.00	1	17.40	17.15	-1	2,161	-0.05%
2020/10/14	3	17.40	0	17.30	17.30	3	2,179	0.14%
2020/10/13	0	0.00	0.7	17.10	17.20	-0.7	2,182	-0.03%
2020/10/12	0	0.00	1	17.30	17.20	-1	2,205	-0.05%
2020/09/30	0	0.00	3	17.20	17.35	-3	2,326	-0.13%
2020/09/21	1	17.90	0	0.00	18.05	1	2,589	0.04%
2020/09/18	0	0.00	1	18.10	18.10	-1	2,619	-0.04%
2020/09/15	1	18.10	5	18.15	18.10	-4	2,666	-0.15%
2020/09/14	1	18.10	3	18.15	18.10	-2	2,693	-0.07%
2020/09/11	2	18.00	0	0.00	18.05	2	2,692	0.07%
2020/09/09	2	18.03	0	0.00	18.30	2	2,660	0.08%
2020/09/07	6	18.23	2	18.30	18.10	4	2,641	0.15%
2020/09/04	50	18.10	0	0.00	18.10	50	2,645	1.89%
2020/09/03	6	18.63	103	18.45	18.30	-97	2,625	-3.69%	大賣/
2020/09/02	2	18.50	5.1	18.10	18.50	-3.1	2,484	-0.13%
2020/09/01	58	18.01	10	18.15	17.90	48	2,438	1.97%
2020/08/31	1	17.80	9	17.99	17.70	-8	2,404	-0.33%
2020/08/28	13	18.98	13	19.15	18.85	0	2,332	0.00%
2020/08/27	3	18.88	0	0.00	18.85	3	2,168	0.14%
2020/08/26	2	18.75	1	18.85	18.80	1	2,127	0.05%
2020/08/25	1	18.95	5	18.80	18.85	-4	2,102	-0.19%
2020/08/21	0	0.00	5	18.15	18.20	-5	2,065	-0.24%
2020/08/20	2	18.10	5	17.80	17.95	-3	2,062	-0.15%
2020/08/19	3	18.67	2	19.00	18.50	1	2,003	0.05%
2020/08/18	5	18.85	1	19.15	18.80	4	1,955	0.20%
2020/08/17	3	18.97	1	19.05	19.20	2	1,919	0.10%
2020/08/14	0	0.00	1	18.45	18.60	-1	1,831	-0.05%
2020/08/13	1	18.40	2.1	18.44	18.35	-1.1	1,808	-0.06%
2020/08/11	3	18.35	2	18.25	18.20	1	1,766	0.06%
2020/08/10	5	18.31	8	18.31	18.30	-3	1,768	-0.17%
2020/08/06	1	18.30	0	0.00	18.30	1	1,791	0.06%
2020/08/05	16	18.19	16.5	18.12	18.25	-0.5	1,784	-0.03%
2020/08/03	1	17.90	3	17.88	17.80	-2	1,803	-0.11%
2020/07/31	3	17.95	0	0.00	17.90	3	1,818	0.16%
2020/07/30	0	0.00	1	17.95	18.00	-1	1,824	-0.05%
2020/07/27	2	17.78	3	17.80	17.65	-1	1,842	-0.05%
2020/07/24	1	18.15	0	0.00	18.00	1	1,852	0.05%
2020/07/22	0	0.00	2	18.45	18.45	-2	1,887	-0.11%
2020/07/16	4	18.38	5	18.25	18.35	-1	1,898	-0.05%
2020/07/14	2	18.35	0.2	18.30	18.35	1.9	1,917	0.10%
2020/07/13	1	18.50	0	0.00	18.40	1	1,959	0.05%
2020/07/08	0	0.00	3	19.00	19.05	-3	1,986	-0.15%
2020/07/07	1	19.00	0	0.00	18.75	1	1,971	0.05%
2020/07/06	12	19.06	1	19.15	19.10	11	1,964	0.56%
2020/07/03	1	19.10	0	0.00	18.85	1	1,958	0.05%
2020/07/02	10	18.65	22	18.63	18.70	-12	1,956	-0.61%
2020/07/01	3	18.63	3	18.78	18.65	0	1,963	0.00%
2020/06/29	5	18.08	0	0.00	18.00	5	2,034	0.25%
2020/06/23	5	17.95	0	0.00	18.00	5	1,987	0.25%
2020/06/22	10.1	18.05	0	0.00	18.05	10.1	2,001	0.50%
2020/06/18	5	18.00	0	0.00	18.15	5	2,028	0.25%
2020/06/17	1	18.10	0	0.00	18.05	1	2,028	0.05%
2020/06/15	1	17.85	0	0.00	17.80	1	2,145	0.05%
2020/06/12	1	17.85	12	17.70	17.95	-11	2,166	-0.51%
2020/06/10	0	0.00	6	18.44	18.45	-6	2,198	-0.27%
2020/06/09	1	18.50	2	18.50	18.50	-1	2,257	-0.04%
2020/06/03	0	0.00	16	18.33	18.40	-16	2,310	-0.69%
2020/06/02	0	0.00	4	18.30	18.25	-4	2,305	-0.17%
2020/05/28	20	18.15	0	0.00	18.05	20	2,305	0.87%
2020/05/27	1	18.30	0	0.00	18.25	1	2,300	0.04%
2020/05/25	0	0.00	0.4	18.50	18.10	-0.4	2,329	-0.02%
2020/05/22	1	18.00	0	0.00	17.95	1	2,336	0.04%
2020/05/18	0	0.00	1	18.00	17.90	-1	2,423	-0.04%
2020/05/14	1	18.60	0	0.00	18.35	1	2,419	0.04%
2020/05/13	0	0.00	40	18.80	18.85	-40	2,408	-1.66%
2020/05/12	1	19.00	1	19.20	19.00	0	2,434	0.00%
2020/05/11	2	19.30	30	19.10	19.30	-28	2,436	-1.15%
2020/05/08	5	19.15	0	0.00	19.20	5	2,408	0.21%
2020/05/07	1	18.90	1	18.95	18.95	0	2,356	0.00%
2020/05/06	0	0.00	8	18.65	18.55	-8	2,346	-0.34%
2020/05/05	0	0.00	22	18.65	18.60	-22	2,381	-0.92%
2020/04/30	2	19.00	1	19.05	19.05	1	2,378	0.04%
2020/04/29	2	18.88	0	18.75	18.80	2	2,377	0.08%
2020/04/28	3	18.78	2	18.83	18.85	1	2,375	0.04%
2020/04/24	1	18.20	30	18.20	18.15	-29	2,370	-1.22%
2020/04/22	0	0.00	2	17.98	17.95	-2	2,366	-0.08%
2020/04/21	1	17.85	0	0.00	17.80	1	2,356	0.04%
2020/04/17	2	18.35	0	0.00	18.35	2	2,343	0.09%
2020/04/16	31	18.52	73	18.56	18.50	-42	2,307	-1.82%
2020/04/15	27	18.19	20	18.39	18.55	7	2,253	0.31%
2020/04/14	1	18.00	0	0.00	18.05	1	2,230	0.04%
2020/04/13	59	18.01	1	18.05	17.85	58	2,220	2.61%
2020/04/10	6	17.75	91	17.92	18.35	-85	2,203	-3.86%
2020/04/09	10	17.83	33	18.22	17.85	-23	2,208	-1.04%
2020/04/08	38	17.90	4	17.90	18.05	34	2,179	1.56%
2020/04/06	0	0.00	9	16.84	17.00	-9	2,063	-0.44%
2020/04/01	7	16.79	9	17.12	16.70	-2	2,051	-0.10%
2020/03/31	11	16.76	8	16.69	16.80	3	1,970	0.15%
2020/03/27	2	16.45	4	16.34	16.15	-2	1,894	-0.11%
2020/03/26	1	16.25	299	16.10	16.10	-298	1,894	-15.73%	大賣/鉅額交易
2020/03/25	16	16.33	18	16.26	16.35	-2	1,883	-0.11%
2020/03/24	9	15.81	8	15.70	15.70	1	1,847	0.05%
2020/03/23	0	0.00	9	15.29	15.25	-9	1,840	-0.49%
2020/03/20	26	15.80	18	16.03	15.85	8	1,851	0.43%
2020/03/19	54	15.23	42	15.80	15.05	12	1,841	0.65%
2020/03/17	0	0.00	1	15.90	15.80	-1	1,793	-0.06%
2020/03/16	2	16.55	1	16.40	16.30	1	1,767	0.06%
2020/03/13	3	16.00	8	16.22	16.55	-5	1,757	-0.28%
2020/03/12	13	18.02	9	17.81	17.70	4	1,716	0.23%
2020/03/11	0	0.00	1	19.25	18.90	-1	1,689	-0.06%
2020/03/10	48	18.87	13	18.91	19.10	35	1,700	2.06%
2020/03/09	6	19.25	4	19.58	19.10	2	1,696	0.12%
2020/03/06	10	19.90	0	0.00	19.85	10	1,691	0.59%
2020/03/03	0	0.00	3	20.13	20.10	-3	1,806	-0.17%
2020/02/27	53	19.92	0	0.00	19.60	53	1,892	2.80%
2020/02/26	1	19.95	0	0.00	20.10	1	1,929	0.05%
2020/02/24	25	20.35	0	0.00	20.20	25	2,000	1.25%
2020/02/20	0	0.00	8	20.85	20.70	-8	2,072	-0.39%
2020/02/19	43	20.89	25	20.90	20.90	18	2,223	0.81%
2020/02/18	1	20.40	2	20.50	20.60	-1	2,240	-0.04%
2020/02/17	5	20.45	3	20.45	20.40	2	2,286	0.09%
2020/02/14	1	20.60	1	20.75	20.65	0	2,359	0.00%
2020/02/13	5	20.94	3	20.80	20.70	2	2,481	0.08%
2020/02/11	0	0.00	1	20.30	20.35	-1	2,540	-0.04%
2020/02/07	0	0.00	1	20.25	20.25	-1	2,601	-0.04%
2020/02/06	6	20.78	3	20.73	20.70	3	2,652	0.11%
2020/02/05	0	0.00	1	20.10	20.05	-1	2,696	-0.04%
2020/02/04	8	20.03	0	0.00	20.10	8	2,760	0.29%
2020/02/03	0	19.60	0	0.00	19.50	0	2,761	0.00%
2020/01/31	0	0.00	10	20.70	20.30	-10	2,746	-0.36%
2020/01/30	1	21.05	0	0.00	20.70	1	2,738	0.04%
2020/01/20	5	22.95	8	22.90	22.95	-3	2,704	-0.11%
2020/01/17	17	22.95	0	0.00	22.95	17	2,749	0.62%
2020/01/15	0	0.00	1	22.75	22.70	-1	2,825	-0.04%
2020/01/14	1	22.95	0	0.00	22.95	1	2,905	0.03%
2020/01/13	1	22.70	1	22.60	22.70	0	2,896	0.00%
2020/01/09	0	0.00	1	22.55	22.55	-1	2,934	-0.03%
2020/01/08	0	0.00	3	22.28	22.15	-3	2,936	-0.10%
2020/01/07	5	22.47	0	0.00	22.50	5	2,923	0.17%
2020/01/02	0	0.00	30	23.35	23.45	-30	2,923	-1.03%
2019/12/31	24	23.30	70	23.35	23.30	-46	2,925	-1.57%
2019/12/27	23	23.55	0	0.00	23.55	23	2,977	0.77%
2019/12/23	0	23.35	0	0.00	23.35	0	3,175	0.00%
2019/12/20	12	23.65	3	23.65	23.65	9	3,177	0.28%
2019/12/19	5	23.65	4	23.65	23.65	1	3,223	0.03%
2019/12/18	3	23.70	3	23.65	23.65	0	3,237	0.00%
2019/12/17	0	0.00	3	23.60	23.60	-3	3,264	-0.09%
2019/12/13	27	23.76	3	24.20	23.55	24	3,565	0.67%
2019/12/12	3	24.07	0	0.00	24.00	3	3,589	0.08%
2019/12/11	1	24.20	5	24.41	24.20	-4	3,572	-0.11%
2019/12/10	3	24.45	0	0.00	24.45	3	3,597	0.08%
2019/12/09	0	0.00	1	24.55	24.70	-1	3,600	-0.03%
2019/12/06	1	24.95	3	24.90	24.70	-2	3,628	-0.06%
2019/12/05	1	24.85	5	24.90	24.85	-4	3,649	-0.11%
2019/12/04	2	24.50	2	24.65	24.70	0	3,812	0.00%
2019/12/03	23	24.75	3	24.47	24.80	20	3,854	0.52%
2019/11/29	3	24.72	8	24.69	24.50	-5	3,908	-0.13%
2019/11/28	1	25.15	2	25.00	25.00	-1	3,891	-0.03%
2019/11/27	6	24.98	5	25.10	24.95	1	3,928	0.03%
2019/11/26	0	0.00	2	24.70	25.00	-2	3,940	-0.05%
2019/11/25	4	24.95	3	25.00	24.65	1	3,928	0.03%
2019/11/22	7	24.64	0	0.00	24.80	7	3,885	0.18%
2019/11/21	2	24.38	7	24.59	24.70	-5	3,878	-0.13%
2019/11/20	0	0.00	1	24.65	24.30	-1	3,871	-0.03%
2019/11/19	0	0.00	13	24.62	24.65	-13	3,856	-0.34%
2019/11/18	2	23.95	5	24.50	24.60	-3	3,807	-0.08%
2019/11/15	22	23.70	23	23.73	23.65	-1	3,654	-0.03%
2019/11/14	11	23.25	13	23.36	23.15	-2	3,580	-0.06%
2019/11/13	5	23.11	0	0.00	23.20	5	3,537	0.14%
2019/11/12	5	22.70	0	0.00	23.30	5	3,463	0.14%
2019/11/11	0	0.00	16	22.66	22.30	-16	3,350	-0.48%
2019/11/08	0	0.00	2	23.80	23.75	-2	3,263	-0.06%
2019/11/06	8	24.11	0	0.00	23.95	8	3,221	0.25%
2019/11/05	19	24.30	0	0.00	24.20	19	3,210	0.59%
2019/11/04	0	0.00	1	24.25	24.25	-1	3,182	-0.03%
2019/11/01	1	23.90	5	23.95	24.10	-4	3,133	-0.13%
2019/10/29	5	23.80	0	0.00	23.55	5	3,156	0.16%
2019/10/25	0	0.00	1	23.90	23.90	-1	3,170	-0.03%
2019/10/17	0	0.00	30	23.10	23.40	-30	3,215	-0.93%
2019/10/16	4	23.29	1	23.35	23.10	3	3,200	0.09%
2019/10/14	0	0.00	7	23.40	23.30	-7	3,218	-0.22%
2019/10/09	2	23.20	6	23.15	23.00	-4	3,206	-0.12%
2019/10/08	6	23.45	0	0.00	23.25	6	3,177	0.19%
2019/10/04	0	0.00	86	23.35	23.20	-86	3,181	-2.70%
2019/10/03	1	23.30	0	0.00	23.60	1	3,211	0.03%
2019/10/01	1	23.40	0	0.00	23.20	1	3,189	0.03%
2019/09/26	5	24.35	2	24.35	24.05	3	3,097	0.10%
2019/09/25	0	0.00	10	24.05	23.80	-10	3,035	-0.33%
2019/09/24	0	0.00	2	24.40	24.20	-2	3,020	-0.07%
2019/09/23	1	24.00	0	0.00	24.10	1	2,963	0.03%
2019/09/20	0	0.00	15	24.30	24.15	-15	2,947	-0.51%
2019/09/19	25	24.71	1	25.15	24.35	24	2,908	0.83%
2019/09/18	2	24.50	3	24.78	24.80	-1	2,715	-0.04%
2019/09/17	2	24.15	25	24.20	24.10	-23	2,564	-0.90%
2019/09/16	25	24.59	1	24.60	24.75	24	2,522	0.95%
2019/09/09	6	24.80	20	25.19	24.75	-14	2,464	-0.57%
2019/09/06	37	25.33	3	25.53	25.20	34	2,437	1.39%
2019/09/05	4	24.30	7	24.46	24.75	-3	2,261	-0.13%
2019/09/04	0	0.00	5	24.20	24.35	-5	2,214	-0.23%
2019/09/02	2	23.70	0	0.00	23.75	2	2,194	0.09%
2019/08/30	14	23.94	18	24.21	23.90	-4	2,181	-0.18%
2019/08/29	18	23.14	0	0.00	23.55	18	2,085	0.86%
2019/08/28	5	23.90	5	24.10	24.15	0	2,013	0.00%
2019/08/27	0	0.00	1	24.15	24.00	-1	1,985	-0.05%
2019/08/23	3	24.82	0	0.00	24.65	3	1,958	0.15%
2019/08/20	0	0.00	2	23.85	23.80	-2	1,910	-0.10%
2019/08/19	0	0.00	203	23.64	23.80	-203	1,916	-10.59%	大賣/鉅額交易
2019/08/16	0	0.00	113	23.49	23.40	-113	1,987	-5.69%	大賣/鉅額交易
2019/08/05	10	23.25	21	23.58	23.00	-11	2,266	-0.49%
2019/08/02	0	0.00	2	24.15	24.10	-2	2,287	-0.09%
2019/08/01	2	25.00	0	0.00	24.90	2	2,378	0.08%
2019/07/31	108	25.13	0	0.00	25.30	108	2,419	4.46%	大買/鉅額交易
2019/07/30	1	24.40	0	0.00	24.65	1	2,392	0.04%
2019/07/26	1	25.25	0	0.00	25.30	1	2,471	0.04%
2019/07/25	0	0.00	11	24.96	25.60	-11	2,490	-0.44%
2019/07/24	2	24.60	5	24.57	24.50	-3	2,526	-0.12%
2019/07/23	20	24.50	3	24.93	24.60	17	2,576	0.66%
2019/07/18	0	0.00	13	24.15	24.00	-13	2,638	-0.49%
2019/07/17	5	24.30	0	0.00	24.30	5	2,726	0.18%
2019/07/15	3	23.90	1	24.05	23.85	2	2,869	0.07%
2019/07/12	0	0.00	4	23.96	23.90	-4	3,260	-0.12%
2019/07/09	12	23.99	0	0.00	23.70	12	3,983	0.30%
2019/07/04	0	0.00	4	24.25	24.30	-4	4,177	-0.10%
2019/07/03	1	24.20	0	0.00	24.25	1	4,258	0.02%
2019/07/01	10	24.10	0	0.00	24.10	10	4,724	0.21%
2019/06/27	0	0.00	25	23.95	23.95	-25	5,664	-0.44%
2019/06/21	0	0.00	0	23.95	24.00	0	6,187	0.00%
2019/06/19	0	0.00	5	24.15	24.30	-5	6,286	-0.08%
2019/06/18	0	0.00	11	23.80	23.85	-11	6,288	-0.17%
2019/06/17	0	0.00	1	23.90	24.00	-1	6,390	-0.02%
2019/06/14	0	0.00	2	24.05	24.10	-2	6,444	-0.03%
2019/06/12	5	24.05	0	0.00	23.85	5	6,697	0.07%
2019/06/11	16	24.12	0	0.00	24.10	16	6,700	0.24%
2019/06/05	0	0.00	15	23.26	23.05	-15	6,664	-0.23%
2019/06/04	0	0.00	4	23.10	23.10	-4	6,675	-0.06%
2019/05/30	3	23.15	1	23.30	23.55	2	6,724	0.03%
2019/05/29	4	23.10	2	23.10	23.00	2	6,748	0.03%
2019/05/27	3	23.50	0	0.00	23.45	3	6,965	0.04%
2019/05/23	3	23.75	0	0.00	23.75	3	7,040	0.04%
2019/05/22	0	0.00	2	24.35	24.40	-2	7,221	-0.03%
2019/05/21	0	0.00	1	24.15	24.20	-1	7,233	-0.01%
2019/05/20	3	23.70	0	0.00	23.45	3	7,217	0.04%
2019/05/17	1	23.55	2	24.40	23.45	-1	7,237	-0.01%
2019/05/16	3	24.57	0	0.00	24.15	3	7,218	0.04%
2019/05/15	2	25.05	1	25.10	25.15	1	7,172	0.01%
2019/05/14	3	24.03	9	24.41	25.40	-6	7,135	-0.08%
2019/05/13	3	25.08	3	24.70	24.60	0	7,082	0.00%
2019/05/10	0	0.00	3	25.87	25.80	-3	7,016	-0.04%
2019/05/09	3	26.35	5	26.30	25.50	-2	6,963	-0.03%
2019/05/08	4	25.85	4	25.86	25.85	0	6,837	0.00%
2019/05/07	1	25.30	1	25.75	26.00	0	6,774	0.00%
2019/05/06	10	25.36	8	25.53	25.10	2	6,729	0.03%
2019/05/03	1	26.75	3	26.82	26.95	-2	6,638	-0.03%
2019/05/02	3	26.30	3	26.43	26.90	0	6,587	0.00%
2019/04/30	7	26.17	8	26.27	26.35	-1	6,495	-0.02%
2019/04/29	0	0.00	2	25.90	26.10	-2	6,346	-0.03%
2019/04/26	5	26.25	0	0.00	26.05	5	6,276	0.08%
2019/04/25	2	26.65	0	0.00	26.65	2	6,224	0.03%
2019/04/23	1	27.25	1	26.85	26.70	0	6,127	0.00%
2019/04/22	2	26.80	6	26.94	26.75	-4	6,034	-0.07%
2019/04/19	1	26.70	2	27.00	26.60	-1	5,962	-0.02%
2019/04/18	16	27.28	12	27.29	26.50	4	5,862	0.07%
2019/04/17	3	27.18	6	27.16	27.15	-3	5,470	-0.05%
2019/04/16	3	27.10	22	26.93	27.25	-19	5,273	-0.36%
2019/04/15	4	25.98	5	26.15	26.30	-1	4,875	-0.02%
2019/04/12	2	25.15	1	25.15	25.10	1	4,717	0.02%
2019/04/11	11	26.09	1	25.45	25.30	10	4,638	0.22%
2019/04/10	5	25.69	3	25.88	26.20	2	4,488	0.04%
2019/04/09	2	26.00	1	26.25	25.90	1	4,424	0.02%
2019/04/08	10	26.31	3	26.10	25.80	7	4,349	0.16%
2019/04/03	1,497	26.13	9	26.21	26.25	1,488	4,181	35.59%	大買/鉅額交易
2019/04/02	1,202	25.77	11	25.91	26.15	1,191	3,897	30.56%	大買/鉅額交易
2019/04/01	2	24.60	30	23.95	23.80	-28	3,367	-0.83%
2019/03/29	37	23.52	0	0.00	23.45	37	3,104	1.19%
2019/03/27	14	23.50	12	23.85	23.35	2	2,827	0.07%
2019/03/26	5	22.60	10	22.77	23.45	-5	2,722	-0.18%
2019/03/22	0	0.00	6	22.96	23.05	-6	2,549	-0.24%
2019/03/21	0	0.00	2	22.65	22.45	-2	2,431	-0.08%
2019/03/20	17	22.75	1	22.75	22.65	16	2,409	0.66%
2019/03/19	2	22.55	0	0.00	22.50	2	2,304	0.09%
2019/03/18	12	22.82	0	0.00	22.80	12	2,246	0.53%
2019/03/15	9	22.68	88	22.56	22.55	-79	2,171	-3.64%
2019/03/14	0	0.00	10	21.65	21.60	-10	1,992	-0.50%
2019/03/11	2	21.83	0	0.00	21.85	2	2,001	0.10%
2019/03/07	2	22.10	0	0.00	21.30	2	1,997	0.10%
2019/03/06	0	0.00	11	22.09	21.95	-11	1,985	-0.55%
2019/02/27	0	0.00	2	21.90	22.05	-2	1,944	-0.10%
2019/02/26	0	0.00	2	21.40	21.95	-2	1,769	-0.11%
2019/02/25	1	21.30	0	0.00	21.40	1	1,713	0.06%
2019/02/22	0	0.00	5	21.25	21.30	-5	1,680	-0.30%
2019/02/21	10	21.95	12	21.89	21.75	-2	1,632	-0.12%
2019/02/18	9	20.41	4	20.29	20.20	5	1,390	0.36%
2019/02/14	0	0.00	7	19.74	19.70	-7	1,378	-0.51%
2019/02/13	0	0.00	1	19.65	19.75	-1	1,386	-0.07%
2019/02/12	10	19.70	1	19.60	19.65	9	1,372	0.66%
2019/01/25	1	19.20	10	19.00	19.10	-9	1,392	-0.65%
2019/01/24	0	18.85	0	0.00	18.95	0	1,459	0.00%
2019/01/23	1	19.05	2	18.90	18.95	-1	1,470	-0.07%
2019/01/17	3	19.00	0	0.00	18.90	3	1,524	0.20%
2019/01/15	1	19.05	0	0.00	18.90	1	1,525	0.07%
2019/01/07	0	0.00	10	19.25	19.20	-10	1,614	-0.62%
2018/12/24	0	0.00	5	20.82	21.00	-5	1,691	-0.30%
2018/12/22	10	20.08	8	20.15	20.10	2	1,618	0.12%
2018/12/20	1	19.65	0	0.00	19.30	1	1,566	0.06%
2018/12/13	0	0.00	1	20.05	19.95	-1	1,757	-0.06%
2018/12/12	1	20.00	3	20.05	20.00	-2	1,781	-0.11%
2018/12/04	3	20.80	0	0.00	20.55	3	1,913	0.16%
2018/12/03	2	20.70	5	20.53	20.70	-3	1,925	-0.16%
2018/11/29	0	0.00	4	19.83	19.60	-4	1,935	-0.21%
2018/11/28	1	20.00	0	0.00	20.00	1	1,964	0.05%
2018/11/21	0	0.00	30	19.25	19.25	-30	2,490	-1.20%
2018/11/16	0	0.00	18	19.55	19.45	-18	2,506	-0.72%
2018/11/15	21	19.22	10	19.19	19.35	11	2,494	0.44%
2018/11/14	47	18.83	35	18.88	19.00	12	2,440	0.49%
2018/11/13	4	18.49	1	18.10	18.70	3	2,407	0.12%
2018/11/12	0	0.00	0	18.60	18.50	0	2,387	0.00%
2018/11/09	0	0.00	20	18.00	18.10	-20	2,379	-0.84%
2018/11/06	0	0.00	2	17.98	17.75	-2	2,406	-0.08%
2018/10/29	1	16.75	0	0.00	16.75	1	2,365	0.04%
2018/10/26	10	16.85	0	0.00	16.65	10	2,370	0.42%
2018/10/23	0	0.00	0	19.90	18.10	0	2,353	0.00%
2018/10/22	2	18.30	0	0.00	18.40	2	2,347	0.09%
2018/10/19	0	0.00	1.2	18.30	18.40	-1.2	2,345	-0.05%
2018/10/18	19	18.58	0	0.00	18.45	19	2,328	0.82%
2018/10/17	0	0.00	5	18.25	18.30	-5	2,268	-0.22%
2018/10/16	5	17.95	0	0.00	17.90	5	2,252	0.22%
2018/10/12	11	17.64	0	0.00	17.75	11	2,242	0.49%
2018/10/11	2	17.95	0	0.00	17.95	2	2,222	0.09%
2018/10/09	0	0.00	9	20.06	19.90	-9	2,176	-0.41%
2018/10/05	4	20.28	0	0.00	20.30	4	2,215	0.18%
2018/10/04	2	20.95	0	0.00	20.85	2	2,177	0.09%
2018/10/03	0	0.00	1	21.25	21.25	-1	2,167	-0.05%
2018/10/02	2	22.10	2	22.05	21.60	0	2,157	0.00%
2018/09/27	0	0.00	3	21.78	21.90	-3	2,126	-0.14%
2018/09/26	3	22.52	1	22.40	22.00	2	2,109	0.09%
2018/09/21	2	21.40	0	0.00	21.50	2	1,941	0.10%
2018/09/18	0	0.00	49	22.15	21.70	-49	1,913	-2.56%
2018/09/17	48	22.25	1	22.05	22.45	47	1,895	2.48%
2018/09/14	0	0.00	2	21.98	22.15	-2	1,863	-0.11%
2018/09/13	2	21.60	1	21.60	21.60	1	1,846	0.05%
2018/09/12	3	21.57	0	0.00	21.60	3	1,947	0.15%
2018/09/11	1	22.00	1	21.95	22.00	0	1,944	0.00%
2018/09/10	0	0.00	6	20.70	20.55	-6	1,903	-0.32%
2018/09/07	2	21.45	0	0.00	21.20	2	1,892	0.11%
2018/09/06	0	0.00	2	22.20	22.10	-2	1,862	-0.11%
2018/09/05	2	22.40	5	22.45	22.35	-3	1,861	-0.16%
2018/09/04	0	0.00	3	22.57	22.60	-3	1,981	-0.15%
2018/09/03	3	22.50	0	0.00	22.40	3	2,009	0.15%
2018/08/31	67	22.17	59.5	22.28	22.60	7.5	1,925	0.39%
2018/08/29	1	20.90	0	0.00	21.00	1	1,641	0.06%
2018/08/24	2	20.70	1	20.65	20.65	1	1,640	0.06%
2018/08/23	2	20.60	0	0.00	20.70	2	1,821	0.11%
2018/08/16	3	20.13	0	0.00	20.25	3	1,917	0.16%
2018/08/15	0	0.00	2	20.45	20.10	-2	1,921	-0.10%
2018/08/14	3	20.45	3	20.42	20.45	0	1,933	0.00%
2018/08/13	6	19.92	0	0.00	20.00	6	2,000	0.30%
2018/08/10	1	20.95	0	0.00	20.90	1	2,010	0.05%
2018/08/08	0	0.00	2	21.45	21.40	-2	2,054	-0.10%
2018/08/06	1	21.60	1	21.55	21.60	0	2,067	0.00%
2018/08/03	4	21.60	0	0.00	21.70	4	2,061	0.19%
2018/08/01	4	21.30	0	0.00	21.30	4	2,011	0.20%
2018/07/23	1	20.75	0	0.00	20.70	1	2,058	0.05%
2018/07/19	2	20.93	0	0.00	20.90	2	2,082	0.10%
2018/07/11	0	0.00	1	20.35	20.15	-1	2,083	-0.05%
2018/07/02	0	0.00	4	21.25	21.25	-4	2,101	-0.19%
2018/06/29	0	0.00	20	21.40	21.50	-20	2,111	-0.95%
2018/06/28	4	21.35	0	0.00	21.15	4	2,119	0.19%
2018/06/25	0	0.00	10	22.00	21.90	-10	2,113	-0.47%
2018/06/13	1	22.80	0	0.00	22.75	1	1,990	0.05%
2018/06/12	26	23.64	9	23.42	23.30	17	1,974	0.86%
2018/06/11	0	0.00	2	23.25	23.30	-2	1,823	-0.11%
2018/06/08	1	22.65	1	22.75	22.45	0	1,753	0.00%
2018/06/07	11	22.93	0	0.00	23.00	11	1,798	0.61%
2018/06/01	2	22.80	19	22.93	22.70	-17	1,755	-0.97%
2018/05/31	25	22.98	4	22.99	23.35	21	1,708	1.23%
2018/05/30	16	21.83	8	22.05	22.15	8	1,522	0.53%
2018/05/25	0	0.00	2	21.55	21.55	-2	1,460	-0.14%
2018/05/21	1	21.60	0	0.00	21.80	1	1,454	0.07%
2018/05/17	0	0.00	1	20.95	20.75	-1	1,441	-0.07%
2018/05/16	0	0.00	1	20.40	20.90	-1	1,426	-0.07%
2018/05/14	0	0.00	2	20.80	20.80	-2	1,563	-0.13%
2018/05/09	22	20.66	8	20.77	20.45	14	1,623	0.86%
2018/05/08	0	0.00	10	20.45	20.25	-10	1,637	-0.61%
2018/05/07	0	0.00	1	20.05	19.95	-1	1,642	-0.06%
2018/05/04	1	19.95	0	0.00	19.95	1	1,659	0.06%
2018/05/02	10	20.10	0	0.00	19.95	10	1,751	0.57%
2018/04/30	0	0.00	1	19.30	19.30	-1	1,747	-0.06%
2018/04/26	2	19.50	0	0.00	18.85	2	1,790	0.11%
2018/04/25	1	18.90	0	0.00	19.15	1	1,828	0.05%
2018/04/24	3	18.90	0	0.00	18.90	3	1,876	0.16%
2018/04/23	0	0.00	1	20.10	20.00	-1	2,003	-0.05%
2018/04/19	0	0.00	4	20.25	20.45	-4	2,098	-0.19%
2018/04/17	0	0.00	1	20.60	20.65	-1	2,133	-0.05%
2018/04/13	1	21.45	0	0.00	21.35	1	2,233	0.04%
2018/04/12	36	21.45	36	21.25	21.25	0	2,275	0.00%
2018/04/11	0	0.00	1	21.25	21.15	-1	2,301	-0.04%
2018/04/10	0	0.00	1	21.15	20.95	-1	2,361	-0.04%
2018/04/09	0	0.00	6	21.03	20.95	-6	2,400	-0.25%
2018/04/03	1	21.06	0	0.00	21.20	1	2,405	0.04%
2018/04/02	0	0.00	14	21.75	21.70	-14	2,400	-0.58%
2018/03/29	14	22.39	0	0.00	22.25	14	2,468	0.57%
2018/03/27	0	0.00	4	22.13	22.15	-4	2,491	-0.16%
2018/03/23	1	21.90	0	0.00	21.95	1	2,531	0.04%
2018/03/21	10	22.75	10	23.00	22.70	0	2,549	0.00%
2018/03/19	0	0.00	4	22.85	22.65	-4	2,622	-0.15%
2018/03/15	6	23.18	0	0.00	23.05	6	2,925	0.21%
2018/03/13	2	23.23	16	23.24	23.30	-14	3,014	-0.46%
2018/03/12	3	22.72	0	0.00	22.65	3	3,004	0.10%
2018/03/09	12	22.88	21	22.87	22.90	-9	3,059	-0.29%
2018/03/07	0	0.00	3	22.65	22.55	-3	3,178	-0.09%
2018/03/06	0	0.00	12	22.28	22.30	-12	3,345	-0.36%
2018/03/05	4	22.24	1	22.25	22.00	3	3,733	0.08%
2018/02/27	17	22.54	6	22.70	22.20	11	4,598	0.24%
2018/02/26	3	22.30	0	0.00	22.40	3	4,667	0.06%
2018/02/23	8	22.28	0	22.35	22.15	8	4,771	0.17%
2018/02/21	2	21.60	0	22.00	21.80	2	4,915	0.04%
2018/02/09	4	20.35	2	20.30	20.80	2	5,103	0.04%
2018/02/07	14	22.34	1	22.60	22.50	13	5,137	0.25%
2018/02/06	4	22.40	5	23.05	22.10	-1	5,147	-0.02%
2018/02/05	1	24.50	56	24.27	24.50	-55	5,062	-1.09%
2018/02/02	55	25.45	9	25.25	25.20	46	5,087	0.90%
2018/02/01	1	25.35	30	25.35	25.25	-29	5,359	-0.54%
2018/01/31	37	25.64	7	25.18	25.40	30	5,412	0.55%
2018/01/30	1	25.40	0	0.00	25.30	1	5,417	0.02%
2018/01/29	10	25.60	0	0.00	25.25	10	5,418	0.18%
2018/01/26	1	25.20	51	25.28	25.25	-50	5,442	-0.92%
2018/01/25	50	25.76	4	25.70	25.50	46	5,445	0.84%
2018/01/24	4	25.60	0	0.00	25.60	4	5,532	0.07%
2018/01/23	3	25.60	33	25.65	25.50	-30	5,665	-0.53%
2018/01/22	36	25.85	40	25.80	25.80	-4	5,977	-0.07%
2018/01/19	8	25.73	36	25.73	25.65	-28	6,008	-0.47%
2018/01/18	14	26.12	156	26.16	25.90	-142	5,981	-2.37%	大賣/鉅額交易
2018/01/17	169	26.63	112	26.49	26.35	57	5,961	0.96%	大買/大賣/
2018/01/16	98	26.53	9	26.55	26.20	89	5,828	1.53%
2018/01/15	6	26.02	0	0.00	26.10	6	5,785	0.10%
2018/01/12	6	25.96	9	25.94	26.10	-3	5,802	-0.05%
2018/01/11	7	25.69	0	0.00	25.45	7	5,813	0.12%
2018/01/10	16	25.91	4	25.76	25.70	12	5,839	0.21%
2018/01/09	3	26.42	3	26.35	26.15	0	5,841	0.00%
2018/01/08	5	26.22	0	0.00	26.00	5	5,807	0.09%
2018/01/05	7	26.00	0	0.00	26.00	7	5,780	0.12%
2018/01/04	0	0.00	12	25.93	26.10	-12	5,795	-0.21%
2018/01/03	41	25.55	10	25.68	25.55	31	5,770	0.54%
2018/01/02	4	25.38	10	25.33	25.25	-6	5,752	-0.10%