廣宇 (2328)-國泰-桃園券商分點個股進出

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
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,806張
產業
上市電子零組件類股
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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	16	34.88	32	34.65	34.30	-16	3,824	-0.42%
2024/04/29	1	34.05	8	34.09	34.40	-7	3,793	-0.18%
2024/04/26	3	33.77	3	33.82	33.70	0	3,776	0.00%
2024/04/24	3.1	33.86	0	0.00	34.05	3.1	3,751	0.08%
2024/04/23	0	0.00	6	33.10	33.15	-6	3,747	-0.16%
2024/04/19	9	32.66	0	0.00	32.65	9	3,715	0.24%
2024/04/18	0	33.60	0	0.00	33.60	0	3,676	0.00%
2024/04/17	1	33.10	5	33.10	33.10	-4	3,660	-0.11%
2024/04/16	13.1	32.91	2	32.70	32.90	11.1	3,658	0.30%
2024/04/15	5.1	34.15	0	0.00	34.00	5.1	3,609	0.14%
2024/04/12	6	34.68	0	0.00	34.50	6	3,600	0.17%
2024/04/11	1	34.60	6	34.71	34.55	-5	3,583	-0.14%
2024/04/10	1	35.00	1	35.20	35.15	0	3,564	0.00%
2024/04/09	3	35.15	12	35.01	34.95	-9	3,535	-0.25%
2024/04/08	5	35.00	5	35.05	35.10	0	3,504	0.00%
2024/04/03	13	35.39	11	35.35	35.50	2	3,464	0.06%
2024/04/02	12	35.95	17	35.73	36.10	-5	3,414	-0.15%
2024/04/01	32	36.15	22	35.99	35.75	10	3,350	0.30%
2024/03/29	126.1	36.85	87	36.54	36.20	39.1	3,217	1.22%	大買/
2024/03/28	175.7	38.15	136.1	38.30	38.25	39.6	2,879	1.37%	大買/大賣/
2024/03/27	5.1	35.04	29.3	35.10	35.15	-24.2	1,874	-1.29%
2024/03/26	6	33.56	2	33.30	33.25	4	1,737	0.23%
2024/03/25	12	34.26	1	34.30	34.10	11	1,719	0.64%
2024/03/22	6	34.21	2	34.30	34.25	4	1,725	0.23%
2024/03/21	0	0.00	3	34.00	34.10	-3	1,699	-0.18%
2024/03/20	2	33.95	1	34.25	33.80	1	1,682	0.06%
2024/03/19	12.8	34.05	11	34.19	34.10	1.8	1,652	0.11%
2024/03/18	46	33.51	22	33.42	33.70	24	1,591	1.51%
2024/03/15	25	34.08	49	33.81	34.10	-24	1,551	-1.55%
2024/03/14	1	32.75	0.5	32.70	32.75	0.5	1,379	0.04%
2024/03/13	27.1	32.99	0	0.00	32.80	27.1	1,373	1.97%
2024/03/12	9	33.29	23	33.19	33.50	-14	1,314	-1.06%
2024/03/11	1	31.10	0	0.00	31.50	1	1,191	0.08%
2024/03/08	11	31.04	39	30.49	30.45	-28	1,169	-2.39%
2024/03/07	7	32.41	0	0.00	32.20	7	1,088	0.64%
2024/03/06	2	32.80	0	0.00	32.75	2	1,081	0.18%
2024/03/01	0.1	32.80	0	0.00	32.75	0.1	1,074	0.00%
2024/02/29	0	0.00	5	32.85	32.80	-5	1,073	-0.47%
2024/02/27	10.1	32.94	0	0.00	33.10	10.1	1,061	0.95%
2024/02/26	0	33.35	1	33.30	33.30	-1	1,059	-0.09%
2024/02/23	2	33.25	1	33.15	33.00	1	1,068	0.09%
2024/02/22	4	33.50	3	33.75	33.35	1	1,064	0.09%
2024/02/20	8	32.96	0	0.00	32.75	8	1,052	0.76%
2024/02/19	2	33.10	0	0.00	33.25	2	1,050	0.19%
2024/02/16	4	32.53	0	0.00	32.45	4	1,065	0.38%
2024/02/15	21	32.21	11	32.21	32.15	10	1,063	0.94%
2024/02/05	0	0.00	2	33.10	33.05	-2	1,035	-0.19%
2024/02/02	0	0.00	1	33.35	33.30	-1	1,039	-0.10%
2024/01/31	0.2	33.52	0	0.00	33.15	0.2	1,047	0.01%
2024/01/30	0.4	33.87	0	0.00	33.65	0.4	1,044	0.03%
2024/01/26	0	34.00	0	0.00	33.80	0	1,050	0.00%
2024/01/25	2.3	33.86	0	0.00	33.70	2.3	1,060	0.21%
2024/01/24	0.3	33.95	1	33.90	33.80	-0.7	1,065	-0.07%
2024/01/19	2.6	33.25	0	0.00	33.30	2.6	1,115	0.23%
2024/01/17	8.2	33.31	0	0.00	32.90	8.2	1,139	0.72%
2024/01/16	0	0.00	11	33.75	33.65	-11	1,132	-0.97%
2024/01/15	0	0.00	5	34.10	34.10	-5	1,140	-0.44%
2024/01/12	5	33.93	0	0.00	33.85	5	1,156	0.43%
2024/01/11	1.3	33.98	0	0.00	34.00	1.3	1,194	0.11%
2024/01/10	1.5	33.71	0	0.00	33.55	1.5	1,255	0.12%
2024/01/09	4.2	34.02	0	0.00	34.00	4.2	1,254	0.34%
2024/01/08	14	34.23	0	0.00	34.05	14	1,263	1.11%
2024/01/05	3	34.47	0	0.00	34.50	3	1,260	0.24%
2024/01/04	11.1	34.54	0	0.00	34.50	11.1	1,269	0.87%
2024/01/03	1	34.85	0	0.00	34.95	1	1,263	0.08%
2024/01/02	1	35.45	0	0.00	35.35	1	1,257	0.08%
2023/12/29	0	35.60	5.1	35.50	35.45	-5.1	1,251	-0.41%
2023/12/28	2	35.30	8	35.19	35.30	-6	1,241	-0.48%
2023/12/26	0	0.00	1	35.15	35.20	-1	1,232	-0.08%
2023/12/22	0	0.00	0.2	35.05	34.65	-0.2	1,236	-0.02%
2023/12/20	1	35.10	0	0.00	35.05	1	1,236	0.08%
2023/12/19	9	34.62	1	34.65	34.70	8	1,227	0.65%
2023/12/18	4	35.53	0	0.00	35.40	4	1,222	0.33%
2023/12/15	0	0.00	3	35.30	35.35	-3	1,217	-0.25%
2023/12/14	1	35.20	0	0.00	35.20	1	1,251	0.08%
2023/12/13	3	34.87	2	34.75	34.55	1	1,237	0.08%
2023/12/12	1	34.70	10	34.53	34.70	-9	1,248	-0.72%
2023/12/11	4	34.69	0	0.00	34.55	4	1,254	0.32%
2023/12/08	1	35.05	0	0.00	35.00	1	1,254	0.08%
2023/12/07	2	35.45	1	35.30	35.10	1	1,258	0.08%
2023/12/06	1	35.15	0	0.00	35.10	1	1,267	0.08%
2023/12/05	2.1	35.30	0	0.00	35.25	2.1	1,288	0.16%
2023/12/01	0	0.00	0.1	35.50	35.45	-0.1	1,358	-0.01%
2023/11/30	3	35.65	0	0.00	35.80	3	1,377	0.22%
2023/11/29	2	35.50	0	0.00	35.40	2	1,368	0.15%
2023/11/28	0	0.00	1	35.35	35.45	-1	1,381	-0.07%
2023/11/27	5	35.40	0	0.00	35.00	5	1,390	0.36%
2023/11/24	2	35.55	0	0.00	35.40	2	1,402	0.14%
2023/11/23	0	0.00	3.6	35.50	35.60	-3.6	1,439	-0.25%
2023/11/22	2	35.58	0	0.00	35.40	2	1,454	0.14%
2023/11/21	0	35.55	0	0.00	35.35	0	1,479	0.00%
2023/11/20	5	35.35	1	35.30	35.40	4	1,515	0.26%
2023/11/17	4	35.26	0	0.00	35.25	4	1,526	0.26%
2023/11/16	1	35.05	0	0.00	35.00	1	1,543	0.06%
2023/11/10	2	34.13	0	0.00	34.00	2	1,611	0.12%
2023/11/09	2	34.35	3	34.35	34.35	-1	1,652	-0.06%
2023/11/08	1	34.60	0	0.00	34.55	1	1,689	0.06%
2023/11/06	1	35.15	0	0.00	35.00	1	1,807	0.06%
2023/11/03	1	34.65	0	0.00	34.60	1	1,831	0.05%
2023/11/02	0.3	34.55	0	0.00	34.60	0.3	1,852	0.02%
2023/11/01	0	0.00	0.2	34.07	33.95	-0.2	1,876	-0.01%
2023/10/31	0	0.00	0.2	34.33	33.95	-0.2	1,899	-0.01%
2023/10/30	1.2	34.04	1	33.85	33.85	0.2	1,961	0.01%
2023/10/27	0	0.00	0.1	34.70	34.65	-0.1	1,984	0.00%
2023/10/26	0	34.66	0	0.00	34.50	0	2,086	0.00%
2023/10/25	2	35.60	4	35.20	35.20	-2	2,129	-0.09%
2023/10/23	1.1	34.71	1	34.80	34.90	0.1	2,242	0.01%
2023/10/20	1.1	34.96	0	0.00	35.00	1.1	2,457	0.04%
2023/10/19	1.4	35.47	0	0.00	35.20	1.4	2,554	0.05%
2023/10/18	9.6	36.46	0	0.00	36.25	9.6	2,602	0.37%
2023/10/17	4	36.98	0	0.00	36.75	4	2,628	0.15%
2023/10/16	4	36.71	0	0.00	36.70	4	2,779	0.14%
2023/10/13	0	0.00	1	37.40	37.20	-1	3,110	-0.03%
2023/10/11	2	36.98	5	36.85	36.80	-3	3,951	-0.08%
2023/10/06	1	37.16	0	0.00	37.20	1	4,595	0.02%
2023/10/05	1.5	37.20	0	0.00	37.10	1.5	5,102	0.03%
2023/10/04	6.5	36.89	0	0.00	36.85	6.5	5,273	0.12%
2023/10/03	2.4	37.43	0	0.00	37.35	2.4	5,297	0.05%
2023/10/02	0.4	37.65	0	0.00	37.65	0.4	5,350	0.01%
2023/09/28	4	37.05	0	0.00	37.05	4	5,398	0.07%
2023/09/27	1.2	36.99	0	0.00	36.95	1.2	5,449	0.02%
2023/09/26	3	37.37	0	0.00	37.15	3	5,482	0.05%
2023/09/25	0.3	37.65	0	0.00	37.70	0.3	5,508	0.00%
2023/09/21	2.3	37.26	4	37.25	37.20	-1.7	5,544	-0.03%
2023/09/20	6.2	37.92	0	0.00	37.70	6.2	5,549	0.11%
2023/09/19	11	38.45	3	38.67	38.15	8	5,570	0.14%
2023/09/15	5	38.03	0	0.00	38.05	5	5,593	0.09%
2023/09/14	0	0.00	9	38.41	38.40	-9	5,626	-0.16%
2023/09/13	7	38.00	7	38.30	38.10	0	5,637	0.00%
2023/09/12	1	37.95	0	0.00	38.10	1	5,682	0.02%
2023/09/11	8	37.89	1	38.05	37.55	7	5,720	0.12%
2023/09/08	1	38.50	9	38.41	38.20	-8	5,757	-0.14%
2023/09/07	6	38.51	6	38.42	38.15	0	5,846	0.00%
2023/09/06	3	37.85	0.1	38.00	38.05	2.9	5,933	0.05%
2023/09/05	7	38.00	0	0.00	38.00	7	6,070	0.12%
2023/09/04	1	37.30	0	0.00	37.45	1	6,148	0.02%
2023/09/01	6	37.53	0.2	37.65	37.40	5.9	6,232	0.09%
2023/08/31	0	0.00	2	37.43	37.50	-2	6,324	-0.03%
2023/08/30	0	0.00	2	37.05	37.15	-2	6,446	-0.03%
2023/08/29	4	36.59	2	36.60	36.75	2	6,707	0.03%
2023/08/28	4	37.35	15.3	37.08	37.00	-11.3	7,141	-0.16%
2023/08/25	4.1	37.45	0	0.00	37.20	4.1	7,503	0.05%
2023/08/24	33	39.03	37	38.91	39.10	-4	7,541	-0.05%
2023/08/23	9.5	38.49	0	0.00	38.50	9.5	7,620	0.12%
2023/08/22	4.3	38.60	1	38.40	38.20	3.3	7,653	0.04%
2023/08/21	0	0.00	1	38.60	38.60	-1	7,691	-0.01%
2023/08/18	1	39.00	0	0.00	38.60	1	7,835	0.01%
2023/08/17	1	39.20	1	39.00	39.25	0	7,924	0.00%
2023/08/16	2	38.25	0	0.00	38.55	2	7,913	0.03%
2023/08/15	3	38.77	0	0.00	38.75	3	7,918	0.04%
2023/08/14	2	38.70	2	38.55	38.75	0	7,887	0.00%
2023/08/10	6.1	39.68	1	39.80	39.50	5.1	7,833	0.07%
2023/08/09	0	41.05	0	0.00	40.85	0	7,749	0.00%
2023/08/08	0.2	41.30	2	41.20	41.25	-1.8	7,732	-0.02%
2023/08/07	36.1	41.18	36	41.13	41.30	0.1	7,731	0.00%
2023/08/04	5	40.44	11.1	40.47	40.60	-6.1	7,717	-0.08%
2023/08/02	6.1	40.35	2.2	40.37	40.30	3.9	7,705	0.05%
2023/08/01	6.3	41.27	4	41.69	41.10	2.3	7,623	0.03%
2023/07/31	8.2	41.86	3	42.17	41.55	5.2	7,579	0.07%
2023/07/28	0	41.80	0	0.00	42.50	0	7,484	0.00%
2023/07/27	7	42.19	3	42.20	42.10	4	7,439	0.05%
2023/07/26	3	42.22	15	42.38	41.80	-12	7,416	-0.16%
2023/07/25	17	43.34	13	42.67	42.85	4	7,334	0.05%
2023/07/24	9	40.79	9	40.97	41.50	0	7,186	0.00%
2023/07/21	9	41.83	2	42.05	41.70	7	7,097	0.10%
2023/07/20	4	41.88	6.1	42.02	42.05	-2.1	7,057	-0.03%
2023/07/19	6.1	42.72	9.6	42.69	42.25	-3.5	6,992	-0.05%
2023/07/18	22.4	44.09	16	44.31	43.40	6.4	6,899	0.09%
2023/07/17	38.4	44.53	19.5	44.46	43.85	18.9	6,657	0.28%
2023/07/14	38.2	43.57	56.3	43.93	45.25	-18.1	6,534	-0.28%
2023/07/13	72.9	44.24	83	44.54	43.60	-10.1	6,009	-0.17%
2023/07/12	78.5	43.17	76	43.29	43.20	2.5	5,372	0.05%
2023/07/11	15	41.65	37.1	41.69	41.80	-22	4,898	-0.45%
2023/07/10	4	40.28	0.1	40.50	40.20	3.9	4,779	0.08%
2023/07/07	1	40.10	4	39.91	40.00	-3	4,765	-0.06%
2023/07/06	2.3	39.77	19	39.48	39.40	-16.7	4,720	-0.35%
2023/07/05	1	40.45	2	40.83	40.30	-1	4,691	-0.02%
2023/07/04	5	40.12	0	0.00	40.15	5	4,653	0.11%
2023/07/03	4	40.19	5	40.20	40.10	-1	4,646	-0.02%
2023/06/30	4	39.85	2	39.70	40.05	2	4,634	0.04%
2023/06/29	6	39.66	0.2	40.50	39.55	5.8	4,634	0.13%
2023/06/28	6	39.75	0	0.00	39.65	6	4,703	0.13%
2023/06/27	5.5	40.07	1	39.70	39.75	4.5	4,702	0.10%
2023/06/26	5.2	40.51	2.1	40.62	40.60	3.1	4,712	0.07%
2023/06/21	5	40.31	1	40.35	40.20	4	4,721	0.08%
2023/06/20	1	40.50	5	40.13	40.10	-4	4,704	-0.09%
2023/06/19	6	41.02	0	0.00	40.75	6	4,676	0.13%
2023/06/16	6.1	41.21	46.2	40.91	40.70	-40.1	4,672	-0.86%
2023/06/15	2	41.05	4	40.99	41.35	-2	4,630	-0.04%
2023/06/14	4	41.30	1	41.65	41.00	3	4,588	0.07%
2023/06/13	2	41.90	9	41.91	41.45	-7	4,573	-0.15%
2023/06/12	34	41.53	13.6	41.72	41.45	20.4	4,481	0.46%
2023/06/09	11	40.53	28	40.63	40.75	-17	4,355	-0.39%
2023/06/08	6.1	41.27	28	41.29	41.75	-21.9	4,263	-0.51%
2023/06/07	7.1	41.72	32	41.61	41.95	-24.9	4,236	-0.59%
2023/06/06	1.1	41.44	8	41.53	41.50	-6.9	4,228	-0.16%
2023/06/05	6	42.32	3	42.23	42.05	3	4,259	0.07%
2023/06/02	9.2	42.82	25.3	42.81	42.50	-16.2	4,197	-0.38%
2023/06/01	20	42.63	34	42.71	43.00	-14	3,960	-0.35%
2023/05/31	13.2	41.01	25.3	40.65	40.85	-12.1	3,515	-0.34%
2023/05/30	13	39.59	5.7	39.62	39.60	7.3	3,170	0.23%
2023/05/29	1	39.95	5	39.76	39.40	-4	3,186	-0.13%
2023/05/26	0.3	38.88	0	0.00	38.35	0.3	3,077	0.01%
2023/05/25	14.1	39.02	9.1	39.07	38.90	5	3,052	0.16%
2023/05/24	10.1	39.06	13	38.77	38.85	-2.9	3,029	-0.10%
2023/05/23	3	38.48	7.6	38.31	38.20	-4.6	2,914	-0.16%
2023/05/19	1	38.00	6	37.78	37.65	-5	2,863	-0.17%
2023/05/18	2	37.30	0	0.00	37.45	2	2,905	0.07%
2023/05/17	1	37.15	12	37.32	37.20	-11	2,974	-0.37%
2023/05/16	1	37.00	16	37.05	36.90	-15	2,974	-0.50%
2023/05/15	7	36.51	0.5	36.60	36.50	6.5	3,012	0.22%
2023/05/12	8.2	36.92	11	36.89	36.75	-2.8	3,149	-0.09%
2023/05/11	8.2	36.92	11	36.89	36.60	-2.8	3,159	-0.09%
2023/05/10	0	0.00	4	37.33	37.50	-4	3,198	-0.13%
2023/05/09	8	36.94	0	0.00	36.85	8	3,241	0.25%
2023/05/08	1	37.60	0	0.00	37.50	1	3,411	0.03%
2023/05/05	3	37.47	1	37.60	37.40	2	3,436	0.06%
2023/05/04	0	0.00	4	37.45	37.50	-4	3,478	-0.11%
2023/05/03	4.1	37.69	2	37.98	37.45	2.1	3,548	0.06%
2023/05/02	3	37.78	0.1	38.00	38.10	2.9	3,654	0.08%
2023/04/28	1	37.60	1	37.95	37.60	0	3,683	0.00%
2023/04/27	5	37.95	5	37.84	37.70	0	3,673	0.00%
2023/04/26	0	0.00	4	36.51	36.70	-4	3,608	-0.11%
2023/04/25	15	36.75	21	36.76	36.45	-6	3,599	-0.17%
2023/04/24	3	37.38	1	37.45	37.35	2	3,576	0.06%
2023/04/21	13.7	37.79	3	37.74	37.45	10.7	3,564	0.30%
2023/04/20	14.1	38.75	8	38.94	38.50	6.1	3,500	0.17%
2023/04/19	15	39.62	13	39.94	39.15	2	3,480	0.06%
2023/04/18	3.1	39.12	1	39.40	39.00	2.1	3,314	0.06%
2023/04/17	1	39.35	8.5	39.38	39.30	-7.5	3,323	-0.23%
2023/04/14	1	39.25	7	39.30	39.15	-6	3,351	-0.18%
2023/04/13	14	39.24	1	39.20	39.00	13	3,336	0.39%
2023/04/12	3.6	38.84	4	39.00	39.10	-0.4	3,290	-0.01%
2023/04/11	2	38.73	3	39.00	38.80	-1	3,303	-0.03%
2023/04/10	8	38.74	7	38.74	38.65	1	3,331	0.03%
2023/04/07	1	39.20	1	39.05	39.00	0	3,330	0.00%
2023/04/06	2	39.40	3	39.52	39.25	-1	3,325	-0.03%
2023/03/31	1	39.15	4	39.13	39.25	-3	3,322	-0.09%
2023/03/30	0	0.00	1	39.10	38.90	-1	3,334	-0.03%
2023/03/29	18	39.58	22.1	39.20	39.20	-4.1	3,353	-0.12%
2023/03/28	1	38.50	2	38.55	38.35	-1	3,340	-0.03%
2023/03/27	3.2	39.20	1	39.35	38.80	2.2	3,371	0.06%
2023/03/24	2	38.80	5	38.79	39.05	-3	3,354	-0.09%
2023/03/21	0	0.00	4	38.34	38.20	-4	3,441	-0.12%
2023/03/17	1	37.70	0	0.00	37.70	1	3,604	0.03%
2023/03/16	2.4	37.68	0	0.00	37.10	2.4	3,852	0.06%
2023/03/15	0	37.95	0	0.00	37.60	0	4,163	0.00%
2023/03/14	1	37.45	0	0.00	37.55	1	4,477	0.02%
2023/03/13	23.1	37.94	45	37.99	37.90	-21.9	5,480	-0.40%
2023/03/10	12	38.61	0.3	38.90	38.50	11.7	5,921	0.20%
2023/03/09	9.3	39.92	22.1	39.84	39.45	-12.8	5,897	-0.22%
2023/03/08	8	40.34	6	40.16	40.40	2	5,843	0.03%
2023/03/07	4	39.75	8	39.98	39.75	-4	5,814	-0.07%
2023/03/06	0	39.45	3	39.47	39.65	-3	5,756	-0.05%
2023/03/03	4	39.05	4	39.33	39.05	0	5,722	0.00%
2023/03/02	8.1	39.14	4	39.13	38.95	4.1	5,697	0.07%
2023/03/01	1	39.70	8	39.21	39.55	-7	5,660	-0.12%
2023/02/24	4	38.65	3.2	38.52	38.50	0.9	5,568	0.02%
2023/02/23	1	38.95	5	38.96	38.95	-4	5,553	-0.07%
2023/02/22	5.1	38.68	5	38.58	38.45	0.1	5,540	0.00%
2023/02/21	3.2	39.54	6	39.78	39.20	-2.8	5,517	-0.05%
2023/02/20	19	39.65	8	39.83	39.65	11	5,496	0.20%
2023/02/17	5.2	39.29	4	39.36	39.45	1.2	5,457	0.02%
2023/02/16	8	39.70	25	39.67	39.65	-17	5,467	-0.31%
2023/02/15	4.1	39.27	10	39.26	39.20	-5.9	5,399	-0.11%
2023/02/14	4	38.69	2	39.00	38.70	2	5,318	0.04%
2023/02/13	4	38.90	5	39.04	38.60	-1	5,329	-0.02%
2023/02/10	10	39.50	25	39.50	39.15	-15	5,303	-0.28%
2023/02/09	4.1	38.73	2	38.85	38.55	2.1	5,172	0.04%
2023/02/08	17.1	38.77	1	38.95	38.90	16.1	5,155	0.31%
2023/02/07	9	39.29	7	39.19	39.15	2	5,094	0.04%
2023/02/06	5	39.62	24.2	39.52	39.85	-19.2	5,039	-0.38%
2023/02/03	20	38.77	2	38.83	38.60	18	4,859	0.37%
2023/02/02	18	39.15	5	39.21	39.15	13	4,833	0.27%
2023/02/01	22	38.71	12	38.94	39.05	10	4,801	0.21%
2023/01/31	3	38.37	9	38.24	38.55	-6	4,738	-0.13%
2023/01/30	4	37.03	3	36.95	36.85	1	4,642	0.02%
2023/01/17	1	36.05	0	0.00	36.00	1	4,697	0.02%
2023/01/16	5	36.00	0	0.00	36.05	5	4,730	0.11%
2023/01/13	4.1	36.36	1	36.85	36.05	3.1	4,727	0.06%
2023/01/12	13	37.13	0	0.00	36.50	13	4,740	0.27%
2023/01/11	0	37.30	0	0.00	37.15	0	4,742	0.00%
2023/01/10	5	37.40	3	37.25	37.25	2	4,767	0.04%
2023/01/09	7	37.84	9	37.59	37.45	-2	4,774	-0.04%
2023/01/06	11	38.56	3	38.55	38.80	8	4,721	0.17%
2023/01/05	10	38.67	4	38.28	38.05	6	4,724	0.13%
2023/01/04	10	38.67	6.4	38.66	38.75	3.6	4,697	0.08%
2023/01/03	0	0.00	2	37.85	38.10	-2	4,656	-0.04%
2022/12/30	2	37.38	1	37.75	37.30	1	4,650	0.02%
2022/12/29	3	36.68	3	36.98	37.30	0	4,668	0.00%
2022/12/28	2	37.75	4	37.89	37.45	-2	4,667	-0.04%
2022/12/27	1	38.75	2	38.68	38.65	-1	4,639	-0.02%
2022/12/26	2	37.80	11	37.93	37.95	-9	4,620	-0.19%
2022/12/23	5	37.70	1	37.85	37.65	4	4,629	0.09%
2022/12/22	4	38.40	5	38.38	38.30	-1	4,640	-0.02%
2022/12/21	4	37.96	4	38.09	37.95	0	4,630	0.00%
2022/12/20	8	38.15	5	38.03	37.55	3	4,598	0.07%
2022/12/19	9	38.83	9	38.54	38.40	0	4,550	0.00%
2022/12/16	12	38.05	5	38.10	38.05	7	4,502	0.16%
2022/12/15	1	38.30	3	38.57	38.70	-2	4,470	-0.04%
2022/12/14	3	38.07	6.5	38.51	38.70	-3.5	4,441	-0.08%
2022/12/13	16	38.72	5	38.82	38.30	11	4,379	0.25%
2022/12/12	5.5	39.15	9	39.37	39.50	-3.5	4,315	-0.08%
2022/12/09	22	39.10	18	38.92	38.75	4	4,220	0.09%
2022/12/08	38	39.76	32	39.40	39.15	6	4,114	0.15%
2022/12/07	31	39.84	40	39.83	38.50	-9	3,854	-0.23%
2022/12/06	28.1	41.05	84.5	40.81	40.75	-56.4	3,507	-1.61%
2022/12/05	221.6	40.74	197	40.85	41.15	24.6	3,187	0.77%	大買/大賣/
2022/12/02	90.5	39.32	52	39.64	39.75	38.5	2,169	1.77%
2022/12/01	3	35.73	23	35.90	36.15	-20	1,683	-1.19%
2022/11/30	4	35.51	2	35.73	35.65	2	1,669	0.12%
2022/11/29	8	35.03	14	35.46	35.65	-6	1,686	-0.36%
2022/11/28	6	33.96	5	33.97	34.40	1	1,634	0.06%
2022/11/25	7	33.88	1	34.40	33.65	6	1,687	0.36%
2022/11/24	0	0.00	1	34.00	34.15	-1	1,686	-0.06%
2022/11/23	0	0.00	6	33.98	33.95	-6	1,690	-0.35%
2022/11/22	5	33.83	0	0.00	33.80	5	1,713	0.29%
2022/11/21	1	34.00	2	34.20	34.10	-1	1,727	-0.06%
2022/11/18	1	34.10	0	0.00	34.05	1	1,730	0.06%
2022/11/17	0	0.00	5	34.36	34.50	-5	1,721	-0.29%
2022/11/16	5	33.91	2	34.20	33.90	3	1,701	0.18%
2022/11/15	2	34.10	1	34.30	34.30	1	1,691	0.06%
2022/11/14	0	0.00	4	33.70	34.20	-4	1,694	-0.24%
2022/11/11	4	33.56	2	33.45	33.05	2	1,672	0.12%
2022/11/09	3	33.18	4	33.36	33.30	-1	1,724	-0.06%
2022/11/08	2	32.78	3.1	32.99	32.75	-1.1	1,710	-0.06%
2022/11/07	2	32.43	3	32.65	32.60	-1	1,708	-0.06%
2022/11/04	0	0.00	1	32.35	32.35	-1	1,719	-0.06%
2022/11/03	0	0.00	4	32.04	32.25	-4	1,731	-0.23%
2022/11/01	0	0.00	1	31.85	31.90	-1	1,731	-0.06%
2022/10/31	0	0.00	1	32.00	31.85	-1	1,731	-0.06%
2022/10/28	6	32.07	0	0.00	31.50	6	1,731	0.35%
2022/10/27	0	0.00	2	32.58	32.70	-2	1,721	-0.12%
2022/10/26	8	32.18	2	32.50	32.15	6	1,720	0.35%
2022/10/25	11	32.99	14	32.72	32.65	-3	1,701	-0.18%
2022/10/24	10.1	32.49	5	32.45	32.15	5.1	1,617	0.31%
2022/10/21	0	0.00	2	31.45	31.35	-2	1,585	-0.13%
2022/10/20	6	31.30	0	0.00	31.40	6	1,588	0.38%
2022/10/19	2	32.50	0	0.00	32.25	2	1,571	0.13%
2022/10/18	7	33.29	1	33.25	33.10	6	1,563	0.38%
2022/10/17	1	32.95	4	33.25	33.95	-3	1,550	-0.19%
2022/10/14	3	33.27	1	33.30	33.50	2	1,552	0.13%
2022/10/13	2	32.38	1	33.20	31.60	1	1,544	0.06%
2022/10/12	2	33.18	2	33.55	33.10	0	1,523	0.00%
2022/10/11	2	33.45	0	0.00	33.25	2	1,533	0.13%
2022/10/07	1	34.25	1	34.45	34.40	0	1,544	0.00%
2022/10/06	1	34.00	2	34.15	34.25	-1	1,565	-0.06%
2022/10/05	1	33.70	4	33.68	33.65	-3	1,581	-0.19%
2022/10/04	1	32.75	1	33.00	32.95	0	1,629	0.00%
2022/10/03	0	0.00	1	32.10	32.10	-1	1,628	-0.06%
2022/09/30	2	31.88	2	31.98	32.80	0	1,648	0.00%
2022/09/29	0	0.00	3	31.85	32.15	-3	1,648	-0.18%
2022/09/28	2	31.22	1	30.45	30.20	1	1,632	0.06%
2022/09/27	1	31.50	1	31.85	32.00	0	1,635	0.00%
2022/09/26	5	32.43	1	32.60	31.60	4	1,652	0.24%
2022/09/23	1	33.70	0	0.00	33.60	1	1,689	0.06%
2022/09/22	2	33.40	2	33.85	34.05	0	1,720	0.00%
2022/09/21	2	33.98	2	34.10	33.90	0	1,735	0.00%
2022/09/20	2	34.05	1	34.15	33.95	1	1,753	0.06%
2022/09/19	5.1	34.04	3	33.90	33.75	2.1	1,810	0.11%
2022/09/16	0	0.00	3	34.58	34.50	-3	1,842	-0.16%
2022/09/15	2	34.65	1	35.10	34.55	1	1,873	0.05%
2022/09/14	1	34.00	1	34.75	34.85	0	1,915	0.00%
2022/09/12	0	0.00	1	35.10	35.05	-1	2,033	-0.05%
2022/09/08	0	34.00	0	0.00	34.15	0	2,079	0.00%
2022/09/07	0.1	33.80	4	33.83	33.65	-4	2,297	-0.17%
2022/09/06	7.1	35.41	2	35.50	34.45	5.1	2,343	0.22%
2022/09/05	10	35.71	3	35.33	35.20	7	2,363	0.30%
2022/09/02	5	36.00	2	35.78	36.25	3	2,359	0.13%
2022/09/01	2	35.15	1	35.40	34.90	1	2,349	0.04%
2022/08/31	3	34.22	0	0.00	34.60	3	2,375	0.13%
2022/08/30	5	34.32	1	34.50	34.45	4	2,478	0.16%
2022/08/29	1	34.85	0	0.00	35.15	1	2,510	0.04%
2022/08/26	0	36.10	2	36.20	36.15	-2	2,531	-0.08%
2022/08/25	0	0.00	1	35.85	35.75	-1	2,633	-0.04%
2022/08/24	2	35.38	0	0.00	35.35	2	2,829	0.07%
2022/08/23	1	35.10	0	0.00	35.60	1	3,047	0.03%
2022/08/22	3	35.42	2	35.60	35.45	1	3,241	0.03%
2022/08/19	11	35.91	1	36.00	35.90	10	3,442	0.29%
2022/08/18	2	35.75	11	35.78	36.15	-9	3,844	-0.23%
2022/08/17	11	36.67	1	36.35	36.30	10	4,194	0.24%
2022/08/16	0	0.00	3	36.07	36.15	-3	4,166	-0.07%
2022/08/15	1	36.00	0	0.00	36.00	1	4,221	0.02%
2022/08/12	0	0.00	1	35.80	35.80	-1	4,232	-0.02%
2022/08/11	7	35.45	2	35.58	35.45	5	4,226	0.12%
2022/08/10	1	35.10	2	34.95	35.10	-1	4,239	-0.02%
2022/08/09	0	0.00	1	34.75	34.65	-1	4,233	-0.02%
2022/08/08	1	34.20	4	34.63	34.65	-3	4,242	-0.07%
2022/08/05	1	34.20	3	34.70	34.75	-2	4,300	-0.05%
2022/08/04	1	33.30	0	0.00	33.90	1	4,327	0.02%
2022/08/03	3	33.93	0	0.00	33.90	3	4,330	0.07%
2022/08/02	2	34.36	0	0.00	34.35	2	4,336	0.05%
2022/07/29	0	0.00	1	35.35	35.30	-1	4,344	-0.02%
2022/07/28	4	35.15	0	0.00	34.85	4	4,361	0.09%
2022/07/27	2	34.75	3	34.90	35.30	-1	4,429	-0.02%
2022/07/26	3	34.88	4	35.08	34.65	-1	4,425	-0.02%
2022/07/25	1	34.75	6	35.10	35.35	-5	4,432	-0.11%
2022/07/22	4	35.14	4	35.10	34.90	0	4,431	0.00%
2022/07/21	7	34.69	1	34.65	35.00	6	4,467	0.13%
2022/07/20	0	0.00	10	34.55	34.45	-10	4,489	-0.22%
2022/07/19	2	33.95	1	34.10	34.10	1	4,510	0.02%
2022/07/18	5	33.82	3	33.83	34.05	2	4,521	0.04%
2022/07/15	3	33.27	1.2	33.53	33.80	1.8	4,532	0.04%
2022/07/14	3.2	33.41	5	33.19	33.45	-1.8	4,564	-0.04%
2022/07/13	6	32.65	5	32.50	32.55	1	4,543	0.02%
2022/07/12	8	31.37	8	31.45	30.80	0	4,515	0.00%
2022/07/11	5	33.80	1.4	34.09	33.70	3.6	4,459	0.08%
2022/07/08	8	34.28	1	34.40	34.00	7	4,545	0.15%
2022/07/07	6	33.64	4	33.71	33.75	2	4,545	0.04%
2022/07/06	2	33.60	3	34.17	33.05	-1	4,568	-0.02%
2022/07/05	4	33.81	1.2	34.00	34.30	2.8	4,623	0.06%
2022/07/04	1	34.30	1	33.90	33.75	0	4,639	0.00%
2022/07/01	5	35.53	0	0.00	34.65	5	4,744	0.11%
2022/06/30	1	37.60	3	37.02	37.20	-2	4,780	-0.04%
2022/06/29	2	37.95	5	38.22	38.10	-3	4,835	-0.06%
2022/06/28	2	38.25	1	38.10	38.20	1	5,380	0.02%
2022/06/27	1	38.85	0	0.00	38.70	1	5,913	0.02%
2022/06/24	1	37.70	1	38.15	37.80	0	5,904	0.00%
2022/06/23	2	36.65	3	37.48	36.95	-1	5,864	-0.02%
2022/06/22	4	37.24	2.4	37.54	36.95	1.6	5,842	0.03%
2022/06/21	2	38.05	2.2	38.02	38.15	-0.2	5,820	0.00%
2022/06/20	4	37.50	3	36.65	36.60	1	5,786	0.02%
2022/06/17	11	38.30	8	38.27	38.45	3	5,710	0.05%
2022/06/16	10	39.14	6	39.78	38.40	4	5,652	0.07%
2022/06/15	2	39.15	6	39.25	39.00	-4	5,442	-0.07%
2022/06/14	2	39.28	14.3	39.19	39.35	-12.3	5,403	-0.23%
2022/06/13	1	38.60	8	38.51	38.70	-7	5,398	-0.13%
2022/06/10	18	39.19	8	39.24	39.15	10	5,382	0.19%
2022/06/09	7	39.47	16	39.55	39.60	-9	5,343	-0.17%
2022/06/08	12.4	39.27	10	39.25	39.10	2.4	5,262	0.05%
2022/06/07	4	38.80	1	38.75	38.80	3	5,177	0.06%
2022/06/06	2	38.43	7	38.55	38.60	-5	5,165	-0.10%
2022/06/02	18.1	39.54	8	39.61	39.00	10.1	5,185	0.19%
2022/06/01	36.3	39.46	34	39.53	39.30	2.3	5,207	0.04%
2022/05/31	20.1	39.08	16	39.20	38.85	4.1	5,024	0.08%
2022/05/30	8.1	38.52	8	38.72	38.65	0.1	4,828	0.00%
2022/05/27	7	38.27	23	38.42	38.70	-16	4,657	-0.34%
2022/05/26	43.1	38.10	41	37.98	38.00	2.1	4,506	0.05%
2022/05/25	40	37.09	54	37.36	37.95	-14	4,107	-0.34%
2022/05/24	2	35.40	4	35.51	35.55	-2	3,777	-0.05%
2022/05/23	4	35.65	5	36.06	35.50	-1	3,754	-0.03%
2022/05/20	1	34.90	2	35.20	35.05	-1	3,742	-0.03%
2022/05/18	5	34.78	3	35.03	35.00	2	3,771	0.05%
2022/05/17	0	0.00	2	34.18	34.35	-2	3,804	-0.05%
2022/05/16	4	34.44	0	0.00	34.00	4	3,808	0.11%
2022/05/13	2	34.65	7	34.72	34.35	-5	3,800	-0.13%
2022/05/12	11	34.05	6	34.20	33.60	5	3,751	0.13%
2022/05/11	1	33.90	0	0.00	33.90	1	3,729	0.03%
2022/05/10	0	33.20	3	34.17	34.50	-3	3,738	-0.08%
2022/05/09	2	33.93	1	34.10	33.95	1	3,744	0.03%
2022/05/06	0	34.60	1	34.70	34.85	-1	3,766	-0.03%
2022/05/05	2	35.45	8	35.70	35.25	-6	3,766	-0.16%
2022/05/04	4	35.05	4	34.91	35.00	0	3,750	0.00%
2022/05/03	0	0.00	1	33.60	33.65	-1	3,689	-0.03%
2022/04/29	1	33.40	1	33.75	33.30	0	3,703	0.00%
2022/04/28	2	33.40	3	33.50	33.30	-1	3,701	-0.03%
2022/04/27	16.1	33.36	2	33.25	33.25	14.1	3,698	0.38%
2022/04/26	7	35.38	1	35.10	35.05	6	3,657	0.16%
2022/04/25	9	35.82	9	35.69	35.65	0	3,623	0.00%
2022/04/22	1	37.10	0	0.00	36.95	1	3,589	0.03%
2022/04/21	1	37.40	1	38.10	37.30	0	3,602	0.00%
2022/04/20	0	0.00	4	37.60	37.40	-4	3,588	-0.11%
2022/04/19	1	36.75	1	36.90	36.80	0	3,573	0.00%
2022/04/18	2	36.65	10	36.82	36.75	-8	3,607	-0.22%
2022/04/15	1	37.45	3	37.32	37.10	-2	3,618	-0.06%
2022/04/14	2	37.55	3	37.77	37.85	-1	3,676	-0.03%
2022/04/13	0	0.00	1	37.15	37.20	-1	3,654	-0.03%
2022/04/12	6	36.54	5	36.36	36.30	1	3,976	0.03%
2022/04/11	4	37.39	28	37.62	36.85	-24	3,952	-0.61%
2022/04/08	7.1	38.29	0.1	38.30	38.25	7	3,892	0.18%
2022/04/07	13.1	39.01	13	39.22	38.20	0.1	3,865	0.00%
2022/04/06	5	38.67	3.7	38.96	39.00	1.3	3,750	0.03%
2022/04/01	15	39.48	27	39.58	39.70	-12	3,722	-0.32%
2022/03/31	154.5	40.58	117	40.70	40.15	37.5	3,671	1.02%	大買/大賣/
2022/03/30	40.1	39.81	46.1	39.79	40.50	-6	3,133	-0.19%
2022/03/29	1	37.95	9	37.95	37.70	-8	2,613	-0.31%
2022/03/28	5	36.90	2	37.08	37.20	3	2,671	0.11%
2022/03/25	5	37.50	16	37.30	37.30	-11	2,698	-0.41%
2022/03/24	5	37.65	4	37.75	37.60	1	2,710	0.04%
2022/03/23	1.1	37.40	2	37.50	37.35	-1	2,717	-0.03%
2022/03/22	0	0.00	3	37.25	37.30	-3	2,816	-0.11%
2022/03/21	0	0.00	3	37.20	37.15	-3	2,887	-0.10%
2022/03/18	0	0.00	2	36.95	37.35	-2	2,982	-0.07%
2022/03/17	4	36.36	8	36.57	36.65	-4	3,058	-0.13%
2022/03/16	5	35.59	2	35.50	35.60	3	3,061	0.10%
2022/03/15	12	36.32	0	0.00	36.10	12	3,029	0.40%
2022/03/14	3	37.13	1	37.30	37.05	2	3,093	0.06%
2022/03/11	0	37.27	2	37.10	37.05	-2	3,105	-0.06%
2022/03/10	2	37.35	4	37.51	37.30	-2	3,121	-0.06%
2022/03/09	2	36.92	0	0.00	37.05	2	3,113	0.06%
2022/03/08	5	37.17	3	37.17	36.75	2	3,135	0.06%
2022/03/07	16	38.33	5	38.40	37.25	11	3,097	0.36%
2022/03/04	2	37.90	3	38.25	38.25	-1	2,993	-0.03%
2022/03/03	1	38.40	2	38.45	38.45	-1	3,032	-0.03%
2022/03/02	3	38.15	0	0.00	38.60	3	3,118	0.10%
2022/03/01	0	0.00	1	38.00	38.55	-1	3,147	-0.03%
2022/02/25	1	36.90	0	0.00	37.20	1	3,131	0.03%
2022/02/24	2	37.25	13	37.36	36.80	-11	3,208	-0.34%
2022/02/23	1	38.25	0	0.00	38.05	1	3,220	0.03%
2022/02/22	3	38.78	3	38.33	37.95	0	3,336	0.00%
2022/02/21	1	38.15	8	38.49	38.65	-7	3,411	-0.21%
2022/02/18	1	38.50	1	38.60	38.50	0	3,526	0.00%
2022/02/17	2	38.48	4	38.73	38.35	-2	3,549	-0.06%
2022/02/16	1.1	37.90	1	37.80	37.75	0.1	3,559	0.00%
2022/02/15	1	37.45	0	0.00	37.40	1	3,620	0.03%
2022/02/14	6	37.40	0	0.00	37.45	6	3,699	0.16%
2022/02/11	1	37.95	3	38.08	38.05	-2	3,756	-0.05%
2022/02/10	1	38.15	0	0.00	38.10	1	3,856	0.03%
2022/02/09	0	0.00	6	38.13	38.40	-6	3,947	-0.15%
2022/02/08	4	38.03	3	38.18	38.15	1	4,042	0.02%
2022/02/07	2	37.00	1	37.15	37.20	1	4,132	0.02%
2022/01/26	2	36.85	0	0.00	36.55	2	4,254	0.05%
2022/01/25	4.1	37.09	0	0.00	36.85	4.1	4,851	0.08%
2022/01/24	3	37.07	1	37.00	37.25	2	5,058	0.04%
2022/01/21	7	37.12	2	37.28	37.10	5	5,200	0.10%
2022/01/20	5	37.18	4	37.30	37.20	1	5,376	0.02%
2022/01/19	5	37.21	5	37.28	37.10	0	5,477	0.00%
2022/01/18	6	37.49	0	0.00	37.45	6	5,633	0.11%
2022/01/17	2	37.05	1	37.40	37.60	1	5,924	0.02%
2022/01/14	2	37.03	0	0.00	37.20	2	6,094	0.03%
2022/01/13	2	37.65	0	0.00	37.60	2	6,259	0.03%
2022/01/12	3	37.68	0.1	37.80	37.35	2.9	6,468	0.05%
2022/01/11	10	37.84	3	37.70	37.70	7	6,738	0.10%
2022/01/10	2	38.15	1	38.20	38.20	1	7,299	0.01%
2022/01/07	11	38.51	2.1	38.50	38.25	8.9	8,094	0.11%
2022/01/06	8	39.28	35	39.10	39.15	-27	8,194	-0.33%
2022/01/05	105.1	40.41	64	40.23	39.80	41.1	8,476	0.48%	大買/
2022/01/04	3	39.13	4	39.24	39.05	-1	8,757	-0.01%
2022/01/03	1	39.15	2	39.45	39.15	-1	9,369	-0.01%
2021/12/30	4	39.18	0	0.00	39.40	4	9,568	0.04%
2021/12/29	5	39.25	0	0.00	39.15	5	9,840	0.05%
2021/12/28	9	39.57	5	39.93	39.25	4	10,064	0.04%
2021/12/27	1	39.75	4	39.66	39.70	-3	10,142	-0.03%
2021/12/24	1	39.45	2	39.63	39.45	-1	10,462	-0.01%
2021/12/23	7	39.49	12	39.79	39.45	-5	10,550	-0.05%
2021/12/22	5	39.70	0	0.00	39.75	5	10,615	0.05%
2021/12/21	2	38.60	5	39.04	39.25	-3	10,540	-0.03%
2021/12/20	3	38.58	0	0.00	38.60	3	10,565	0.03%
2021/12/17	1	39.05	1	39.00	39.00	0	10,675	0.00%
2021/12/16	3	40.00	4	40.07	39.50	-1	10,696	-0.01%
2021/12/15	5	39.09	3	39.10	39.15	2	10,648	0.02%
2021/12/14	9	39.32	15	39.08	38.60	-6	10,645	-0.06%
2021/12/13	14	39.67	5	39.51	39.60	9	10,673	0.08%
2021/12/09	2	39.10	2	39.10	38.75	0	11,123	0.00%
2021/12/08	4	39.36	8	39.33	38.95	-4	11,132	-0.04%
2021/12/07	1	38.55	1	38.60	38.55	0	11,065	0.00%
2021/12/06	2	38.50	3	38.43	38.55	-1	11,061	-0.01%
2021/12/03	1	38.00	1	38.25	38.00	0	11,086	0.00%
2021/12/02	9.1	38.17	0	0.00	37.85	9.1	11,114	0.08%
2021/12/01	4	38.29	1	38.45	38.55	3	11,134	0.03%
2021/11/30	3	38.57	5	38.48	38.55	-2	11,173	-0.02%
2021/11/29	3	37.30	4	38.03	38.15	-1	11,193	-0.01%
2021/11/26	9	37.91	6	37.78	37.80	3	11,171	0.03%
2021/11/25	2	38.88	5	39.07	38.80	-3	11,109	-0.03%
2021/11/24	0.3	39.20	9	39.13	39.25	-8.7	11,078	-0.08%
2021/11/23	4.1	39.58	11	39.31	39.15	-7	11,090	-0.06%
2021/11/22	9.1	40.21	7	40.18	40.10	2.1	11,177	0.02%
2021/11/19	18	40.32	5	40.57	40.25	13	11,227	0.12%
2021/11/18	22.6	40.68	14	40.59	40.20	8.6	11,365	0.08%
2021/11/17	6	40.29	11	40.48	40.70	-5	11,309	-0.04%
2021/11/16	1	40.00	0	40.10	39.75	1	11,272	0.01%
2021/11/15	2.1	40.05	15	40.14	39.80	-12.9	11,328	-0.11%
2021/11/12	4.1	39.77	7	39.85	39.65	-2.9	11,367	-0.03%
2021/11/11	7	40.27	1	40.00	39.85	6	11,401	0.05%
2021/11/10	4	40.03	12	40.16	40.35	-8	11,457	-0.07%
2021/11/09	11.1	39.91	2	39.88	39.80	9.1	11,493	0.08%
2021/11/08	6.1	39.91	13.3	40.10	39.95	-7.2	11,436	-0.06%
2021/11/05	5.1	40.46	1	40.35	40.40	4.1	11,479	0.04%
2021/11/04	4	41.03	9	41.24	40.75	-5	11,515	-0.04%
2021/11/03	14	41.06	11	41.05	41.05	3	11,569	0.03%
2021/11/02	41	42.47	28.1	42.19	41.55	12.9	11,862	0.11%
2021/11/01	8.1	41.53	29	41.71	41.80	-21	11,494	-0.18%
2021/10/29	14.1	40.69	5	40.75	40.65	9.1	11,362	0.08%
2021/10/28	15.1	41.68	5	41.68	41.25	10.1	11,302	0.09%
2021/10/27	4	41.05	5	41.05	41.15	-1	11,251	-0.01%
2021/10/26	21	41.37	16	41.09	40.85	5	11,383	0.04%
2021/10/25	21	41.25	20	41.51	41.70	1	11,788	0.01%
2021/10/22	7	40.36	17	40.28	40.50	-10	12,071	-0.08%
2021/10/21	15.1	40.48	10	40.07	39.85	5.1	13,325	0.04%
2021/10/20	21	40.51	13.1	40.52	40.55	7.9	14,344	0.06%
2021/10/19	34	40.44	56	40.54	40.45	-22	14,252	-0.15%
2021/10/18	120.4	42.03	84.4	41.91	40.75	36.1	14,069	0.26%	大買/
2021/10/15	101.1	42.60	130.1	42.82	43.50	-29	13,590	-0.21%	大買/大賣/
2021/10/14	24.2	41.11	19	41.34	40.90	5.2	12,925	0.04%
2021/10/13	46	41.27	53	41.38	41.20	-7	12,834	-0.05%
2021/10/12	53.1	42.15	36.1	42.15	42.00	17	12,618	0.13%
2021/10/08	54	41.59	68	41.51	41.55	-14	12,205	-0.11%
2021/10/07	23	39.79	25.1	39.86	40.20	-2.1	11,783	-0.02%
2021/10/06	45	39.25	64	39.50	39.00	-19	12,216	-0.16%
2021/10/05	19	38.11	16.7	38.21	38.95	2.3	12,274	0.02%
2021/10/04	6	37.76	3	37.97	37.55	3	12,101	0.02%
2021/10/01	24	38.96	32	38.67	37.35	-8	12,085	-0.07%
2021/09/30	6.3	38.64	11	38.95	39.15	-4.7	11,818	-0.04%
2021/09/29	17	38.49	3	38.32	38.30	14	11,806	0.12%
2021/09/28	4	38.33	1	38.40	38.45	3	11,966	0.03%
2021/09/27	7	38.84	6	38.97	38.80	1	12,053	0.01%
2021/09/24	16	38.72	10	38.61	38.80	6	12,138	0.05%
2021/09/23	4	37.83	5	37.79	37.55	-1	12,138	-0.01%
2021/09/22	4	37.35	1	37.50	37.70	3	12,222	0.02%
2021/09/17	5.3	38.43	4	38.58	38.50	1.3	12,303	0.01%
2021/09/16	6.5	38.31	3	38.27	38.15	3.5	12,526	0.03%
2021/09/15	75	39.61	86	39.19	38.75	-11	12,618	-0.09%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/13	2	37.65	0	0.00	37.15	2	12,604	0.02%
2021/09/10	2	37.68	0	0.00	37.65	2	13,271	0.02%
2021/09/09	1	36.95	0	0.00	37.40	1	14,029	0.01%
2021/09/08	2	37.00	1	37.00	36.95	1	14,364	0.01%
2021/09/07	3	37.40	0	0.00	37.50	3	15,161	0.02%
2021/09/06	5	38.07	2	37.90	37.80	3	15,178	0.02%
2021/09/03	1	38.75	0	0.00	38.95	1	15,196	0.01%
2021/09/02	2	39.08	0	0.00	38.75	2	15,203	0.01%
2021/09/01	1	39.65	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	39.35	0	0.00	39.35	0	15,191	0.00%
2021/08/30	3	39.40	30	39.30	39.20	-27	15,190	-0.18%
2021/08/27	5	39.86	2	39.70	39.70	3	15,213	0.02%
2021/08/26	19	40.62	6	40.73	40.10	13	15,247	0.09%
2021/08/25	3	39.83	1	40.30	39.95	2	15,198	0.01%
2021/08/24	21	39.77	10	39.83	40.00	11	15,357	0.07%
2021/08/23	2	38.25	2	38.60	38.65	0	15,288	0.00%
2021/08/20	0	0.00	0.2	37.20	37.20	-0.2	15,357	0.00%
2021/08/19	0	0.00	1	38.05	37.60	-1	15,369	-0.01%
2021/08/18	4	36.45	12	37.08	37.90	-8	15,514	-0.05%
2021/08/17	9	38.13	4	38.63	36.85	5	15,995	0.03%
2021/08/16	2	37.73	5	38.23	38.80	-3	16,030	-0.02%
2021/08/13	7	39.43	2.4	39.63	39.10	4.6	16,043	0.03%
2021/08/12	3	40.07	8.7	40.05	40.00	-5.6	16,023	-0.04%
2021/08/11	12	40.50	13	39.90	39.95	-1	16,093	-0.01%
2021/08/10	4	40.74	17	41.07	41.05	-13	16,137	-0.08%
2021/08/09	20	41.85	19	41.30	41.00	1	16,169	0.01%
2021/08/06	112.1	43.23	56	43.47	42.60	56.1	16,205	0.35%	大買/
2021/08/05	20	42.93	23	42.73	42.55	-3	16,046	-0.02%
2021/08/04	5	41.92	3	42.08	41.75	2	16,134	0.01%
2021/08/03	8	42.18	3	41.95	41.75	5	16,221	0.03%
2021/08/02	2	41.95	5	42.24	42.05	-3	16,320	-0.02%
2021/07/30	16	42.50	16.2	42.79	41.80	-0.2	16,486	0.00%
2021/07/29	61.1	42.96	34	42.90	43.20	27.1	16,387	0.17%
2021/07/28	34.1	41.67	52.3	40.91	43.20	-18.2	16,075	-0.11%
2021/07/27	150.9	44.04	98	43.89	41.95	52.9	15,747	0.34%	大買/
2021/07/26	44	42.65	93.2	43.52	44.90	-49.1	14,543	-0.34%
2021/07/23	3	40.34	6	40.73	40.85	-3	13,487	-0.02%
2021/07/22	2	39.78	5	39.90	40.10	-3	13,497	-0.02%
2021/07/21	9	39.61	2	39.60	38.80	7	13,593	0.05%
2021/07/20	16	40.31	12	40.07	39.70	4	13,635	0.03%
2021/07/19	10	41.21	17.1	41.38	41.10	-7.1	13,724	-0.05%
2021/07/16	24	41.48	41.2	41.59	41.15	-17.2	13,980	-0.12%
2021/07/15	6.1	41.54	20.3	41.35	41.30	-14.2	14,030	-0.10%
2021/07/14	22.2	41.32	41	41.01	41.00	-18.8	13,998	-0.13%
2021/07/13	97.2	42.34	76	42.47	42.40	21.2	13,944	0.15%
2021/07/12	37	40.95	30	40.95	41.55	7	13,471	0.05%
2021/07/09	6	39.95	11	39.93	39.75	-5	13,296	-0.04%
2021/07/08	33	40.60	39	40.26	40.15	-6	13,664	-0.04%
2021/07/07	7	40.53	27	40.79	39.90	-20	13,814	-0.14%
2021/07/06	52.1	40.46	41	40.35	40.35	11.1	13,998	0.08%
2021/07/05	15	40.65	28	40.63	40.85	-13	14,179	-0.09%
2021/07/02	5	38.83	2.3	39.03	39.00	2.7	14,258	0.02%
2021/07/01	34.2	39.46	17.1	39.71	38.90	17.1	14,717	0.12%
2021/06/30	6.1	39.96	7.2	39.78	39.80	-1.1	14,947	-0.01%
2021/06/29	3	40.58	37.1	40.18	40.00	-34.1	15,146	-0.22%
2021/06/28	61	40.90	47	40.70	40.65	14	15,411	0.09%
2021/06/25	18	41.51	37	41.93	41.10	-19	15,733	-0.12%
2021/06/24	20	41.68	8	41.81	41.60	12	15,794	0.08%
2021/06/23	21	41.20	55	41.13	41.50	-34	16,210	-0.21%
2021/06/22	108	40.65	81	39.99	39.75	27	16,930	0.16%	大買/
2021/06/21	88.5	42.41	73	41.10	40.60	15.5	17,444	0.09%
2021/06/18	144.6	41.42	157	42.01	42.40	-12.5	19,682	-0.06%	大買/大賣/
2021/06/17	83	40.77	58	40.45	40.45	25	19,822	0.13%
2021/06/16	91	40.53	132.6	41.32	41.70	-41.6	19,944	-0.21%	大賣/
2021/06/15	9	39.28	9	39.36	39.50	0	19,956	0.00%
2021/06/11	4	39.15	5	39.25	39.10	-1	21,784	0.00%
2021/06/10	0	0.00	7	39.06	38.70	-7	22,092	-0.03%
2021/06/09	4	38.70	5	38.78	38.40	-1	22,387	0.00%
2021/06/08	2	38.60	1.6	38.64	38.50	0.4	22,754	0.00%
2021/06/07	22	38.45	33	38.36	38.25	-11	23,070	-0.05%
2021/06/04	6.5	39.04	13.3	39.05	38.80	-6.8	23,415	-0.03%
2021/06/03	11	39.05	4	39.36	39.50	7	24,113	0.03%
2021/06/02	13	39.22	6	40.17	39.00	7	24,974	0.03%
2021/06/01	24	39.98	27	40.39	40.05	-3	26,558	-0.01%
2021/05/31	16.1	40.14	20.1	40.24	39.55	-4	30,283	-0.01%
2021/05/28	4	39.43	14	39.38	39.15	-10	31,522	-0.03%
2021/05/27	10	38.52	11	38.23	38.35	-1	32,185	0.00%
2021/05/26	17	39.27	16	39.08	38.70	1	32,744	0.00%
2021/05/25	113.1	39.76	90	40.22	40.35	23.1	34,165	0.07%	大買/
2021/05/24	64	38.09	60	37.57	38.40	4	34,125	0.01%
2021/05/21	11	36.94	13	37.13	37.50	-2	34,523	-0.01%
2021/05/20	12	36.42	14	36.41	35.65	-2	35,758	-0.01%
2021/05/19	16	36.32	14	36.49	36.65	2	36,047	0.01%
2021/05/18	7	34.24	16	35.23	36.15	-9	36,400	-0.02%
2021/05/17	26	33.54	21	33.42	32.90	5	36,974	0.01%
2021/05/14	28	36.74	44	37.06	36.55	-16	37,276	-0.04%
2021/05/13	45	36.37	26	35.98	36.95	19	37,901	0.05%
2021/05/12	21	34.90	29.2	35.32	35.00	-8.2	38,391	-0.02%
2021/05/11	4	37.23	12.2	37.12	37.00	-8.2	39,259	-0.02%
2021/05/10	9	39.67	6	39.62	39.20	3	40,198	0.01%
2021/05/07	10.2	40.53	100	40.02	41.60	-89.8	42,294	-0.21%
2021/05/06	66	38.74	3.1	38.55	38.80	62.9	45,632	0.14%
2021/05/05	42.1	38.55	17	38.34	37.90	25.1	47,684	0.05%
2021/05/04	36.1	36.96	25	36.75	37.15	11.1	48,091	0.02%
2021/05/03	15	38.96	45	38.93	38.75	-30	48,530	-0.06%
2021/04/29	20	40.76	6	41.02	40.65	14	49,690	0.03%
2021/04/28	15	41.40	27	41.29	41.20	-12	51,336	-0.02%
2021/04/27	9	42.21	15	42.38	41.90	-6	53,109	-0.01%
2021/04/26	12.1	41.53	9	41.49	41.75	3.1	56,725	0.01%
2021/04/23	22.2	41.23	26	41.39	41.45	-3.8	59,415	-0.01%
2021/04/22	19.3	42.08	22.2	42.32	41.30	-2.9	62,156	0.00%
2021/04/21	23.5	43.51	7.1	43.49	43.35	16.4	63,268	0.03%
2021/04/20	1	44.15	12.1	44.21	44.10	-11.1	63,665	-0.02%
2021/04/19	17.1	43.76	8.6	43.50	43.45	8.5	64,663	0.01%
2021/04/16	19.2	44.21	37.1	44.30	44.35	-17.9	65,757	-0.03%
2021/04/15	21.2	43.24	23.1	43.41	43.90	-1.9	66,367	0.00%
2021/04/14	31.3	43.31	27	43.05	42.80	4.3	67,922	0.01%
2021/04/13	10.3	44.63	14	45.14	44.25	-3.7	70,240	-0.01%
2021/04/12	17	45.56	33.2	45.77	44.85	-16.2	70,200	-0.02%
2021/04/09	45	46.25	22.1	45.85	45.50	22.9	70,160	0.03%
2021/04/08	43.1	46.40	77.5	46.47	46.40	-34.4	70,234	-0.05%
2021/04/07	46.2	46.59	95.6	46.60	46.05	-49.4	70,069	-0.07%
2021/04/06	38.4	45.14	30.1	45.31	45.45	8.3	69,964	0.01%
2021/04/01	18	44.28	11	44.14	44.05	7	70,394	0.01%
2021/03/31	34.1	44.97	39.1	44.90	44.65	-5.1	70,512	-0.01%
2021/03/30	42	45.96	39.1	46.02	45.50	2.9	70,251	0.00%
2021/03/29	115.1	45.39	102.3	45.24	45.50	12.8	70,000	0.02%	大買/大賣/
2021/03/26	52.1	45.54	51	45.35	45.00	1.1	70,007	0.00%
2021/03/25	181.3	46.91	116.3	46.62	46.20	65	69,482	0.09%	大買/大賣/
2021/03/24	139.1	46.39	132.2	46.40	46.20	6.9	68,668	0.01%	大買/大賣/
2021/03/23	358.6	48.00	372.1	47.76	46.70	-13.5	68,720	-0.02%	大買/大賣/
2021/03/22	145	45.75	156.8	45.48	45.75	-11.8	65,910	-0.02%	大買/大賣/
2021/03/19	171.1	44.15	207.1	44.14	44.20	-36	65,153	-0.06%	大買/大賣/
2021/03/18	105.3	44.65	94.5	44.72	44.00	10.8	64,809	0.02%	大買/
2021/03/17	169.5	44.32	167.6	44.36	43.85	1.9	64,008	0.00%	大買/大賣/
2021/03/16	43	42.85	41.1	42.63	42.30	1.9	62,231	0.00%
2021/03/15	23.1	42.12	55	41.95	42.40	-31.9	61,940	-0.05%
2021/03/12	44	42.20	31	41.95	42.00	13	61,716	0.02%
2021/03/11	31.5	41.56	28	41.58	41.55	3.5	61,732	0.01%
2021/03/10	38.3	41.14	56	41.17	41.00	-17.7	61,476	-0.03%
2021/03/09	137.2	41.11	128.4	40.76	40.80	8.8	61,182	0.01%	大買/大賣/
2021/03/08	107.2	42.82	82	42.94	41.70	25.2	60,491	0.04%	大買/
2021/03/05	221	43.53	231	43.44	43.60	-10	59,605	-0.02%	大買/大賣/
2021/03/04	715.5	46.26	629.4	46.27	43.10	86.2	57,979	0.15%	大買/大賣/
2021/03/03	136	43.60	268	43.77	45.65	-132	54,040	-0.24%	大買/大賣/鉅額交易
2021/03/02	107	42.73	94.4	42.89	42.00	12.6	52,674	0.02%	大買/
2021/02/26	73	42.43	72	42.60	42.65	1	51,966	0.00%
2021/02/25	246	43.48	275.3	43.30	42.30	-29.3	51,485	-0.06%	大買/大賣/
2021/02/24	59.2	42.13	54	42.12	41.05	5.2	49,992	0.01%
2021/02/23	66.1	42.18	46	42.14	41.80	20.1	49,726	0.04%
2021/02/22	226	42.42	239	42.70	42.85	-13	50,376	-0.03%	大買/大賣/
2021/02/19	37	39.71	23	39.96	40.00	14	49,489	0.03%
2021/02/18	41.5	40.44	42	40.08	40.30	-0.5	49,145	0.00%
2021/02/17	71.4	39.60	43	39.60	39.75	28.4	48,701	0.06%
2021/02/05	64	40.84	61	41.01	40.35	3	48,009	0.01%
2021/02/04	162	41.20	169	41.02	41.05	-7	47,549	-0.01%	大買/大賣/
2021/02/03	155.1	41.79	140	41.60	40.95	15.1	46,729	0.03%	大買/大賣/
2021/02/02	262.3	41.87	259.1	41.56	42.45	3.2	45,993	0.01%	大買/大賣/
2021/02/01	148	40.83	154	40.80	41.10	-6	44,803	-0.01%	大買/大賣/
2021/01/29	437	42.86	381.1	42.79	41.35	55.9	43,684	0.13%	大買/大賣/
2021/01/28	564.4	44.88	547	44.98	43.50	17.4	41,385	0.04%	大買/大賣/
2021/01/27	195.3	42.39	319.8	42.49	43.60	-124.5	37,744	-0.33%	大買/大賣/鉅額交易
2021/01/26	164.1	40.61	123.6	40.46	39.65	40.5	35,543	0.11%	大買/大賣/
2021/01/25	62	40.86	52	40.79	40.80	10	34,875	0.03%
2021/01/22	359	41.73	319.8	41.49	41.95	39.2	34,193	0.11%	大買/大賣/
2021/01/21	468.5	41.44	456.1	41.48	40.95	12.4	32,814	0.04%	大買/大賣/
2021/01/20	294.3	41.53	274.4	41.80	39.70	19.9	31,014	0.06%	大買/大賣/
2021/01/19	859.9	44.28	813.1	44.06	42.75	46.8	29,102	0.16%	大買/大賣/
2021/01/18	454.2	42.56	430.2	42.96	44.00	24	25,275	0.09%	大買/大賣/
2021/01/15	303.8	38.97	289.7	39.11	40.00	14.1	22,430	0.06%	大買/大賣/
2021/01/14	83.6	35.34	196.4	35.59	36.40	-112.8	19,474	-0.58%	大賣/鉅額交易
2021/01/13	163.5	33.75	145	33.20	33.10	18.5	18,165	0.10%	大買/大賣/
2021/01/12	182.1	34.13	60.4	33.64	33.15	121.7	17,832	0.68%	大買/鉅額交易
2021/01/11	58	34.55	92.1	35.09	35.50	-34.1	16,670	-0.20%
2021/01/08	69	32.70	31	32.50	32.30	38	15,417	0.25%
2021/01/07	241	34.41	204	34.40	33.85	37	14,632	0.25%	大買/大賣/
2021/01/06	419.6	33.64	292.3	33.34	34.10	127.3	12,920	0.99%	大買/大賣/鉅額交易
2021/01/05	5	31.00	1	31.00	31.00	4	10,164	0.04%
2021/01/04	1	28.20	5	28.04	28.20	-4	9,926	-0.04%
2020/12/31	8	25.80	23	25.36	25.65	-15	9,685	-0.15%
2020/12/30	4	24.95	10	25.00	24.85	-6	9,325	-0.06%
2020/12/29	11	25.55	53	25.39	25.40	-42	9,154	-0.46%
2020/12/28	67.4	25.70	29	25.59	26.25	38.4	8,685	0.44%
2020/12/25	21.2	23.43	24	23.71	24.20	-2.8	7,880	-0.04%
2020/12/24	13	22.89	6	23.10	22.90	7	7,431	0.09%
2020/12/23	25	22.74	22	22.96	23.05	3	7,301	0.04%
2020/12/22	20	23.09	8	23.32	22.25	12	7,113	0.17%
2020/12/21	10	22.34	2	22.20	22.50	8	6,785	0.12%
2020/12/18	5	22.53	14	22.48	22.55	-9	6,676	-0.13%
2020/12/17	30	23.04	31	22.98	22.90	-1	6,512	-0.02%
2020/12/16	2	21.88	8	21.96	21.85	-6	5,673	-0.11%
2020/12/15	4	21.46	5	22.08	21.45	-1	5,556	-0.02%
2020/12/14	2	21.68	3	21.55	21.60	-1	5,399	-0.02%
2020/12/11	7	20.75	9	20.72	20.80	-2	5,284	-0.04%
2020/12/10	6	21.17	2	21.20	21.10	4	5,229	0.08%
2020/12/09	7	21.75	0	0.00	21.40	7	5,128	0.14%
2020/12/08	12	21.79	0	0.00	21.80	12	5,044	0.24%
2020/12/07	16	21.94	19	21.90	22.40	-3	4,932	-0.06%
2020/12/04	5	21.20	4	21.05	21.05	1	4,508	0.02%
2020/12/03	12	21.00	2	21.30	20.75	10	4,444	0.23%
2020/12/02	0	0.00	2.3	21.08	21.05	-2.3	4,370	-0.05%
2020/12/01	0	0.00	78	20.90	21.00	-78	4,341	-1.80%
2020/11/30	3	21.07	4	21.10	21.20	-1	4,431	-0.02%
2020/11/27	6	20.70	5	20.70	20.80	1	4,402	0.02%
2020/11/26	2	20.70	3	20.85	20.85	-1	4,404	-0.02%
2020/11/25	5	21.15	0	0.00	20.60	5	4,428	0.11%
2020/11/24	81	21.08	20	21.11	20.90	61	4,512	1.35%
2020/11/23	8	21.63	3	21.47	21.70	5	4,370	0.11%
2020/11/20	24	21.33	36	21.37	21.60	-12	4,213	-0.28%
2020/11/19	565	21.47	542	21.14	21.40	23	3,982	0.58%	大買/大賣/
2020/11/18	23	19.53	4	18.65	20.05	19	2,799	0.68%
2020/11/17	0	0.00	1	18.20	18.25	-1	2,311	-0.04%
2020/11/12	0	0.00	3	18.05	18.00	-3	2,333	-0.13%
2020/11/06	0	0.00	1	17.50	17.35	-1	2,437	-0.04%
2020/11/04	0	0.00	5	17.40	17.40	-5	2,458	-0.20%
2020/10/30	7	17.27	0	0.00	17.15	7	2,533	0.28%
2020/10/27	5	17.75	0	0.00	17.75	5	2,524	0.20%
2020/10/22	5	17.65	1	17.80	17.65	4	2,546	0.16%
2020/10/21	4	18.15	3	18.30	18.05	1	2,542	0.04%
2020/10/20	4	18.00	0	0.00	18.15	4	2,420	0.17%
2020/10/19	0	17.55	0	0.00	17.40	0	2,174	0.00%
2020/10/15	0	0.00	1	17.25	17.25	-1	2,174	-0.05%
2020/10/14	0	0.00	2	17.40	17.30	-2	2,179	-0.09%
2020/10/06	1	17.50	0	0.00	17.45	1	2,256	0.04%
2020/09/29	2	17.10	0	0.00	17.10	2	2,371	0.08%
2020/09/15	0	0.00	1	18.10	18.10	-1	2,666	-0.04%
2020/09/09	0	0.00	1	18.30	18.30	-1	2,660	-0.04%
2020/09/08	2	18.10	0	0.00	18.20	2	2,643	0.08%
2020/09/07	1	18.20	1	18.30	18.10	0	2,641	0.00%
2020/09/03	4	18.44	0	0.00	18.30	4	2,625	0.15%
2020/09/02	0	0.00	2	18.23	18.50	-2	2,484	-0.08%
2020/09/01	1	18.00	1	17.95	17.90	0	2,438	0.00%
2020/08/31	3	17.90	0	0.00	17.70	3	2,404	0.12%
2020/08/28	2	19.13	5	19.05	18.85	-3	2,332	-0.13%
2020/08/27	0	0.00	1	18.90	18.85	-1	2,168	-0.05%
2020/08/25	0	0.00	2	18.83	18.85	-2	2,102	-0.10%
2020/08/20	1	17.85	0	0.00	17.95	1	2,062	0.05%
2020/08/19	4	18.73	1	18.70	18.50	3	2,003	0.15%
2020/08/17	3	19.08	0	0.00	19.20	3	1,919	0.16%
2020/08/11	1	18.20	0	0.00	18.20	1	1,766	0.06%
2020/08/05	1	18.30	0	0.00	18.25	1	1,784	0.06%
2020/08/03	0	0.00	3	18.00	17.80	-3	1,803	-0.17%
2020/07/30	1	17.90	0	0.00	18.00	1	1,824	0.05%
2020/07/24	2	18.00	3	18.32	18.00	-1	1,852	-0.05%
2020/07/23	2	18.50	0	0.00	18.40	2	1,870	0.11%
2020/07/21	0	0.00	1	18.25	18.40	-1	1,883	-0.05%
2020/07/17	0	0.00	1	18.40	18.20	-1	1,888	-0.05%
2020/07/16	0	0.00	2	18.45	18.35	-2	1,898	-0.11%
2020/07/08	0	0.00	2	18.65	19.05	-2	1,986	-0.10%
2020/07/07	2	19.25	1	18.80	18.75	1	1,971	0.05%
2020/07/06	5	19.04	0	0.00	19.10	5	1,964	0.25%
2020/07/03	2	18.90	11	19.00	18.85	-9	1,958	-0.46%
2020/06/30	1	18.25	0	0.00	18.15	1	1,954	0.05%
2020/06/29	0	0.00	1	18.20	18.00	-1	2,034	-0.05%
2020/06/24	1	18.20	0	0.00	18.45	1	2,009	0.05%
2020/06/19	1	17.95	0	0.00	17.95	1	2,034	0.05%
2020/06/09	5	18.51	0	0.00	18.50	5	2,257	0.22%
2020/05/14	0	0.00	2	18.65	18.35	-2	2,419	-0.08%
2020/05/13	0	0.00	3	18.80	18.85	-3	2,408	-0.12%
2020/05/11	0	0.00	2	19.15	19.30	-2	2,436	-0.08%
2020/04/27	0	0.00	1	18.55	18.50	-1	2,392	-0.04%
2020/04/22	0	0.00	1	18.10	17.95	-1	2,366	-0.04%
2020/04/16	2	18.48	0	0.00	18.50	2	2,307	0.09%
2020/04/13	2	18.00	0	0.00	17.85	2	2,220	0.09%
2020/04/08	0	0.00	1	17.95	18.05	-1	2,179	-0.05%
2020/04/07	1	17.70	1	17.60	17.75	0	2,136	0.00%
2020/04/06	0	0.00	4	16.98	17.00	-4	2,063	-0.19%
2020/04/01	1	16.75	0	0.00	16.70	1	2,051	0.05%
2020/03/31	1	16.80	0	0.00	16.80	1	1,970	0.05%
2020/03/23	2	15.28	0	0.00	15.25	2	1,840	0.11%
2020/03/20	13	15.77	20	15.95	15.85	-7	1,851	-0.38%
2020/03/19	23	16.05	0	0.00	15.05	23	1,841	1.25%
2020/03/12	1	17.65	0	0.00	17.70	1	1,716	0.06%
2020/03/11	0	0.00	4	19.05	18.90	-4	1,689	-0.24%
2020/03/06	0	0.00	1	19.85	19.85	-1	1,691	-0.06%
2020/03/02	1	19.40	0	0.00	19.60	1	1,843	0.05%
2020/02/26	2	19.95	0	0.00	20.10	2	1,929	0.10%
2020/02/21	3	20.70	0	0.00	20.65	3	2,011	0.15%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/19	3	20.95	0	0.00	20.90	3	2,223	0.13%
2020/02/12	0	0.00	11	20.55	20.80	-11	2,543	-0.43%
2020/02/10	3	20.00	0	0.00	20.05	3	2,583	0.12%
2020/02/06	1	20.75	0	0.00	20.70	1	2,652	0.04%
2020/01/30	2	20.83	8	20.70	20.70	-6	2,738	-0.22%
2020/01/14	18	22.90	0	0.00	22.95	18	2,905	0.62%
2020/01/13	1	22.70	18	22.75	22.70	-17	2,896	-0.59%
2020/01/10	3	22.50	0	0.00	22.50	3	2,918	0.10%
2020/01/02	18	23.40	0	0.00	23.45	18	2,923	0.62%
2019/12/31	4	23.40	3	23.40	23.30	1	2,925	0.03%
2019/12/26	1	23.45	0	0.00	23.40	1	3,003	0.03%
2019/12/25	1	23.60	0	0.00	23.50	1	3,025	0.03%
2019/12/05	0	0.00	2	24.85	24.85	-2	3,649	-0.05%
2019/11/27	0	0.00	2	24.80	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	3	25.00	25.00	-3	3,940	-0.08%
2019/11/25	0	0.00	1	24.80	24.65	-1	3,928	-0.03%
2019/11/22	0	0.00	1	24.80	24.80	-1	3,885	-0.03%
2019/11/21	0	0.00	2	24.70	24.70	-2	3,878	-0.05%
2019/11/19	1	24.45	0	0.00	24.65	1	3,856	0.03%
2019/11/18	4	24.53	0	0.00	24.60	4	3,807	0.11%
2019/11/15	0	0.00	1	23.40	23.65	-1	3,654	-0.03%
2019/11/14	0	0.00	1	23.25	23.15	-1	3,580	-0.03%
2019/11/13	0	0.00	1	23.20	23.20	-1	3,537	-0.03%
2019/11/11	1	22.30	0	0.00	22.30	1	3,350	0.03%
2019/11/05	2	24.20	0	0.00	24.20	2	3,210	0.06%
2019/11/04	7	24.24	6	24.35	24.25	1	3,182	0.03%
2019/11/01	6	24.05	2	24.10	24.10	4	3,133	0.13%
2019/10/30	0	0.00	20	23.75	23.85	-20	3,098	-0.65%
2019/10/29	33	23.60	13	23.75	23.55	20	3,156	0.63%
2019/10/24	0	0.00	8	23.74	23.80	-8	3,193	-0.25%
2019/10/23	4	24.01	0	0.00	23.85	4	3,286	0.12%
2019/10/22	2	23.83	1	23.90	23.85	1	3,234	0.03%
2019/10/18	0	0.00	2	23.50	23.50	-2	3,246	-0.06%
2019/10/17	0	0.00	11	23.21	23.40	-11	3,215	-0.34%
2019/10/14	1	23.30	1	23.30	23.30	0	3,218	0.00%
2019/10/09	0	0.00	2	23.00	23.00	-2	3,206	-0.06%
2019/10/08	2	23.25	0	0.00	23.25	2	3,177	0.06%
2019/10/07	1	23.30	0	0.00	23.15	1	3,154	0.03%
2019/10/01	1	23.35	0	0.00	23.20	1	3,189	0.03%
2019/09/27	0	0.00	1	23.80	23.45	-1	3,165	-0.03%
2019/09/26	1	24.40	2	24.05	24.05	-1	3,097	-0.03%
2019/09/25	2	23.75	0	0.00	23.80	2	3,035	0.07%
2019/09/18	0	0.00	1	24.60	24.80	-1	2,715	-0.04%
2019/09/17	1	23.90	0	0.00	24.10	1	2,564	0.04%
2019/09/11	0	0.00	3	24.28	24.30	-3	2,517	-0.12%
2019/09/09	2	24.83	2	24.75	24.75	0	2,464	0.00%
2019/09/06	6	25.26	1	25.40	25.20	5	2,437	0.21%
2019/09/05	0	0.00	3	24.67	24.75	-3	2,261	-0.13%
2019/09/03	1	24.20	0	0.00	24.25	1	2,236	0.04%
2019/08/30	11	23.93	0	0.00	23.90	11	2,181	0.50%
2019/08/14	0	0.00	10	23.25	23.15	-10	2,035	-0.49%
2019/08/13	0	0.00	10	23.00	23.00	-10	2,046	-0.49%
2019/08/12	10	23.10	0	0.00	23.10	10	2,076	0.48%
2019/08/06	5	22.65	0	0.00	22.65	5	2,228	0.22%
2019/08/05	5	23.35	0	0.00	23.00	5	2,266	0.22%
2019/08/02	4	24.08	1	24.30	24.10	3	2,287	0.13%
2019/07/31	1	25.05	5	25.05	25.30	-4	2,419	-0.17%
2019/07/29	0	0.00	8	25.04	25.00	-8	2,452	-0.33%
2019/07/26	4	25.55	3	25.35	25.30	1	2,471	0.04%
2019/07/25	1	25.20	2	24.93	25.60	-1	2,490	-0.04%
2019/07/23	0	0.00	31	24.41	24.60	-31	2,576	-1.20%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,573	-0.04%
2019/07/17	0	0.00	1	24.30	24.30	-1	2,726	-0.04%
2019/07/16	0	0.00	1	24.30	24.25	-1	2,791	-0.04%
2019/07/09	12	23.77	0	0.00	23.70	12	3,983	0.30%
2019/07/08	0	0.00	5	24.55	24.80	-5	4,000	-0.12%
2019/07/05	1	24.25	0	0.00	24.20	1	4,111	0.02%
2019/07/04	5	24.25	0	0.00	24.30	5	4,177	0.12%
2019/07/03	3	24.35	0	0.00	24.25	3	4,258	0.07%
2019/07/02	0	0.00	5	24.17	24.60	-5	4,431	-0.11%
2019/07/01	16	24.15	0	0.00	24.10	16	4,724	0.34%
2019/06/28	1	23.65	1	23.65	23.65	0	5,322	0.00%
2019/06/21	2	23.98	0	0.00	24.00	2	6,187	0.03%
2019/06/20	3	24.52	0	0.00	24.50	3	6,199	0.05%
2019/06/19	2	24.25	0	0.00	24.30	2	6,286	0.03%
2019/06/18	0	0.00	4	23.80	23.85	-4	6,288	-0.06%
2019/06/14	0	0.00	4	24.05	24.10	-4	6,444	-0.06%
2019/06/12	4	23.89	0	0.00	23.85	4	6,697	0.06%
2019/06/11	3	24.10	5	24.30	24.10	-2	6,700	-0.03%
2019/06/10	5	23.45	0	0.00	23.45	5	6,641	0.08%
2019/05/23	2	24.48	0	0.00	23.75	2	7,040	0.03%
2019/05/20	0	0.00	1	23.70	23.45	-1	7,217	-0.01%
2019/05/17	0	0.00	4	23.75	23.45	-4	7,237	-0.06%
2019/05/16	0	0.00	8	24.75	24.15	-8	7,218	-0.11%
2019/05/15	1	25.60	0	0.00	25.15	1	7,172	0.01%
2019/05/14	0	0.00	7	24.74	25.40	-7	7,135	-0.10%
2019/05/13	3	25.03	4	24.78	24.60	-1	7,082	-0.01%
2019/05/09	9	26.14	2	26.25	25.50	7	6,963	0.10%
2019/05/08	1	25.65	0	0.00	25.85	1	6,837	0.01%
2019/05/07	0	0.00	2	25.40	26.00	-2	6,774	-0.03%
2019/05/06	5	25.85	13	25.33	25.10	-8	6,729	-0.12%
2019/05/03	2	26.80	5	26.75	26.95	-3	6,638	-0.05%
2019/05/02	11	26.70	5	26.70	26.90	6	6,587	0.09%
2019/04/30	7	26.27	1	26.35	26.35	6	6,495	0.09%
2019/04/29	1	25.80	0	0.00	26.10	1	6,346	0.02%
2019/04/26	2	26.05	0	0.00	26.05	2	6,276	0.03%
2019/04/24	3	26.35	2	26.65	26.35	1	6,188	0.02%
2019/04/23	5	26.65	7	26.91	26.70	-2	6,127	-0.03%
2019/04/22	0	0.00	6	27.05	26.75	-6	6,034	-0.10%
2019/04/19	8	26.95	87	26.80	26.60	-79	5,962	-1.32%
2019/04/18	2	26.95	3	27.48	26.50	-1	5,862	-0.02%
2019/04/17	1	27.10	0	0.00	27.15	1	5,470	0.02%
2019/04/16	10	27.09	10	27.28	27.25	0	5,273	0.00%
2019/04/15	6	26.02	5	26.05	26.30	1	4,875	0.02%
2019/04/12	2	25.25	6	25.32	25.10	-4	4,717	-0.08%
2019/04/11	3	26.37	0	0.00	25.30	3	4,638	0.06%
2019/04/10	0	0.00	5	25.70	26.20	-5	4,488	-0.11%
2019/04/09	1	26.25	6	25.85	25.90	-5	4,424	-0.11%
2019/04/08	16	26.29	6	25.85	25.80	10	4,349	0.23%
2019/04/03	21	26.14	15	26.07	26.25	6	4,181	0.14%
2019/04/02	15	25.45	27	25.35	26.15	-12	3,897	-0.31%
2019/04/01	17	24.34	6	23.85	23.80	11	3,367	0.33%
2019/03/29	6	23.55	0	0.00	23.45	6	3,104	0.19%
2019/03/27	2	23.50	7	23.45	23.35	-5	2,827	-0.18%
2019/03/19	9	22.42	0	0.00	22.50	9	2,304	0.39%
2019/03/15	0	0.00	4	22.45	22.55	-4	2,171	-0.18%
2019/03/07	2	22.05	0	0.00	21.30	2	1,997	0.10%
2019/03/05	0	0.00	5	21.95	21.75	-5	1,985	-0.25%
2019/02/27	12	21.95	1	21.95	22.05	11	1,944	0.57%
2019/02/26	5	21.75	0	0.00	21.95	5	1,769	0.28%
2019/02/25	0	0.00	0.1	21.40	21.40	-0.1	1,713	0.00%
2019/02/21	1	21.75	1	22.10	21.75	0	1,632	0.00%
2019/02/18	0	0.00	1	20.35	20.20	-1	1,390	-0.07%
2019/02/15	0	0.00	1	20.15	19.85	-1	1,379	-0.07%
2019/01/14	1	18.90	0	0.00	18.75	1	1,522	0.07%
2018/12/26	0	0.00	5	20.25	20.00	-5	1,730	-0.29%
2018/12/25	4	20.35	0	0.00	20.40	4	1,719	0.23%
2018/12/24	8	20.44	5	20.77	21.00	3	1,691	0.18%
2018/12/22	2	20.18	1	20.30	20.10	1	1,618	0.06%
2018/12/18	0	0.00	10	19.63	19.45	-10	1,724	-0.58%
2018/12/17	10	20.25	0	0.00	19.90	10	1,730	0.58%
2018/12/10	2	19.65	0	0.00	19.50	2	1,842	0.11%
2018/12/04	1	20.85	0	0.00	20.55	1	1,913	0.05%
2018/11/29	0	0.00	5	20.30	19.60	-5	1,935	-0.26%
2018/11/28	0	0.00	2	19.80	20.00	-2	1,964	-0.10%
2018/11/09	0	0.00	3	18.10	18.10	-3	2,379	-0.13%
2018/11/06	0	0.00	3	18.20	17.75	-3	2,406	-0.12%
2018/11/05	5	18.15	22	18.19	18.20	-17	2,404	-0.71%
2018/11/02	3	18.35	0	0.00	18.50	3	2,399	0.13%
2018/11/01	22	18.32	2	18.20	18.40	20	2,368	0.84%
2018/10/23	2	18.00	0	0.00	18.10	2	2,353	0.08%
2018/10/22	0	0.00	8	18.49	18.40	-8	2,347	-0.34%
2018/10/19	3	18.07	0	0.00	18.40	3	2,345	0.13%
2018/10/18	10	18.56	0	0.00	18.45	10	2,328	0.43%
2018/10/16	0	0.00	5	18.02	17.90	-5	2,252	-0.22%
2018/10/15	0	0.00	4	17.71	17.85	-4	2,250	-0.18%
2018/10/12	5	17.73	3	17.63	17.75	2	2,242	0.09%
2018/10/11	5	18.05	0	0.00	17.95	5	2,222	0.22%
2018/10/01	6	22.05	0	0.00	22.05	6	2,139	0.28%
2018/09/27	0	0.00	3	21.70	21.90	-3	2,126	-0.14%
2018/09/26	7	22.24	0	0.00	22.00	7	2,109	0.33%
2018/09/20	0	0.00	12	21.50	21.30	-12	1,935	-0.62%
2018/09/18	12	21.93	0	0.00	21.70	12	1,913	0.63%
2018/09/17	2	22.35	0	0.00	22.45	2	1,895	0.11%
2018/09/14	3	21.80	1	21.75	22.15	2	1,863	0.11%
2018/09/13	0	0.00	5	21.49	21.60	-5	1,846	-0.27%
2018/09/12	2	21.38	4	21.49	21.60	-2	1,947	-0.10%
2018/09/11	0	0.00	1	21.25	22.00	-1	1,944	-0.05%
2018/09/07	9	20.99	0	0.00	21.20	9	1,892	0.48%
2018/09/06	7	22.03	0	0.00	22.10	7	1,862	0.38%
2018/09/05	6	22.30	0	0.00	22.35	6	1,861	0.32%
2018/09/04	2	22.60	2	22.55	22.60	0	1,981	0.00%
2018/09/03	0	0.00	9	22.30	22.40	-9	2,009	-0.45%
2018/08/31	14	22.06	2	22.25	22.60	12	1,925	0.62%
2018/08/22	0	0.00	35	20.40	20.45	-35	1,879	-1.86%
2018/08/17	5	20.55	0	0.00	20.30	5	1,917	0.26%
2018/08/14	30	20.43	0	0.00	20.45	30	1,933	1.55%
2018/08/09	0	0.00	15	21.27	21.15	-15	2,040	-0.74%
2018/08/03	15	21.57	0	0.00	21.70	15	2,061	0.73%
2018/07/23	0	0.00	1	20.70	20.70	-1	2,058	-0.05%
2018/07/18	10	20.90	40	21.06	20.95	-30	2,121	-1.41%
2018/07/17	0	0.00	6	21.08	21.00	-6	2,113	-0.28%
2018/07/16	0	0.00	5	21.15	21.30	-5	2,112	-0.24%
2018/07/13	5	20.85	0	0.00	21.75	5	2,079	0.24%
2018/07/06	0	0.00	20	20.13	20.10	-20	2,093	-0.96%
2018/07/05	0	0.00	24	20.32	20.30	-24	2,088	-1.15%
2018/07/04	30	21.03	0	0.00	20.70	30	2,087	1.44%
2018/06/26	0	0.00	10	21.55	21.45	-10	2,119	-0.47%
2018/06/22	0	0.00	8	22.48	22.35	-8	2,116	-0.38%
2018/06/21	4	23.05	21	22.93	22.95	-17	2,118	-0.80%
2018/06/19	0	0.00	5	22.40	22.20	-5	2,012	-0.25%
2018/06/13	0	0.00	5	22.85	22.75	-5	1,990	-0.25%
2018/06/12	10	23.38	2	23.45	23.30	8	1,974	0.41%
2018/06/11	50	23.09	23	22.24	23.30	27	1,823	1.48%
2018/06/07	0	0.00	1	23.00	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	42	22.82	22.85	-42	1,765	-2.38%
2018/06/04	7	22.71	3	22.60	22.65	4	1,763	0.23%
2018/06/01	14	22.93	0	0.00	22.70	14	1,755	0.80%
2018/05/31	42	22.77	0	0.00	23.35	42	1,708	2.46%
2018/05/30	10	21.84	20	21.30	22.15	-10	1,522	-0.66%
2018/05/29	0	0.00	40	21.53	21.45	-40	1,452	-2.75%
2018/05/28	0	0.00	5	21.45	21.50	-5	1,456	-0.34%
2018/05/25	5	21.65	0	0.00	21.55	5	1,460	0.34%
2018/05/22	10	21.50	0	0.00	21.30	10	1,455	0.69%
2018/05/21	20	21.81	30	21.65	21.80	-10	1,454	-0.69%
2018/05/18	90	21.12	0	0.00	21.35	90	1,396	6.44%
2018/05/17	5	20.95	0	0.00	20.75	5	1,441	0.35%
2018/05/16	5	20.95	2	20.65	20.90	3	1,426	0.21%
2018/05/04	0	0.00	8	19.95	19.95	-8	1,659	-0.48%
2018/04/24	3	18.97	0	0.00	18.90	3	1,876	0.16%
2018/04/19	1	20.20	0	0.00	20.45	1	2,098	0.05%
2018/04/17	0	0.00	8	20.75	20.65	-8	2,133	-0.38%
2018/04/16	0	0.00	1	21.30	21.15	-1	2,156	-0.05%
2018/04/11	8	21.20	0	0.00	21.15	8	2,301	0.35%
2018/04/03	8	21.00	0	0.00	21.20	8	2,405	0.33%
2018/03/23	2	21.95	0	0.00	21.95	2	2,531	0.08%
2018/03/21	0	0.00	47	22.80	22.70	-47	2,549	-1.84%
2018/03/19	0	0.00	3	22.75	22.65	-3	2,622	-0.11%
2018/03/16	0	0.00	62	22.90	22.80	-62	2,906	-2.13%
2018/03/13	0	0.00	1	23.20	23.30	-1	3,014	-0.03%
2018/03/09	0	0.00	89	23.01	22.90	-89	3,059	-2.91%
2018/03/08	2	22.40	0	0.00	22.40	2	3,094	0.06%
2018/03/06	2	22.25	2	22.15	22.30	0	3,345	0.00%
2018/03/05	1	22.25	1	21.95	22.00	0	3,733	0.00%
2018/02/27	0	0.00	2	22.55	22.20	-2	4,598	-0.04%
2018/02/26	0	0.00	2	22.45	22.40	-2	4,667	-0.04%
2018/02/23	2	22.25	0	0.00	22.15	2	4,771	0.04%
2018/02/12	0	0.00	10	21.00	21.10	-10	4,968	-0.20%
2018/02/09	22	20.12	9	20.38	20.80	13	5,103	0.25%
2018/02/07	10	22.45	4	22.85	22.50	6	5,137	0.12%
2018/02/06	10	22.50	5	23.06	22.10	5	5,147	0.10%
2018/02/02	4	25.23	0	0.00	25.20	4	5,087	0.08%
2018/02/01	10	25.36	0	0.00	25.25	10	5,359	0.19%
2018/01/31	0	0.00	5	25.30	25.40	-5	5,412	-0.09%
2018/01/30	0	0.00	1	25.35	25.30	-1	5,417	-0.02%
2018/01/29	102	25.47	1	25.35	25.25	101	5,418	1.86%	大買/鉅額交易
2018/01/25	50	25.80	2	25.83	25.50	48	5,445	0.88%
2018/01/24	0	0.00	1	25.65	25.60	-1	5,532	-0.02%
2018/01/23	2	25.65	0	0.00	25.50	2	5,665	0.04%
2018/01/22	50	25.85	0	0.00	25.80	50	5,977	0.84%
2018/01/19	3	25.80	2	26.10	25.65	1	6,008	0.02%
2018/01/18	7	26.19	0	0.00	25.90	7	5,981	0.12%
2018/01/17	0	0.00	4	26.83	26.35	-4	5,961	-0.07%
2018/01/15	2	26.05	0	0.00	26.10	2	5,785	0.03%
2018/01/12	4	25.80	4	25.93	26.10	0	5,802	0.00%
2018/01/11	1	25.85	1	25.50	25.45	0	5,813	0.00%
2018/01/10	1	26.35	0	0.00	25.70	1	5,839	0.02%
2018/01/09	0	0.00	54	26.35	26.15	-54	5,841	-0.92%
2018/01/08	0	0.00	53	26.25	26.00	-53	5,807	-0.91%
2018/01/05	2	26.10	2	25.98	26.00	0	5,780	0.00%
2018/01/04	0	0.00	2	26.10	26.10	-2	5,795	-0.03%
2018/01/03	0	0.00	1	25.50	25.55	-1	5,770	-0.02%