廣宇 (2328)-凱基-士林券商分點個股進出

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
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
1,376張
產業
上市電子零組件類股▲1.26%
687人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣宇 (2328)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	12	34.50	0	0.00	34.00	12	3,857	0.31%
2024/05/02	0	0.00	23	34.69	34.55	-23	3,843	-0.60%
2024/04/30	48	34.71	2	34.73	34.30	46	3,824	1.20%
2024/04/24	10.4	33.92	10	33.98	34.05	0.4	3,751	0.01%
2024/04/23	0	0.00	2	32.85	33.15	-2	3,747	-0.05%
2024/04/22	0.2	32.40	0	0.00	32.40	0.2	3,732	0.00%
2024/04/19	0.2	33.00	0	0.00	32.65	0.2	3,715	0.00%
2024/04/18	0	0.00	0.2	33.50	33.60	-0.2	3,676	-0.01%
2024/04/16	0.2	33.30	0	0.00	32.90	0.2	3,658	0.00%
2024/04/12	2	34.65	0.5	34.50	34.50	1.5	3,600	0.04%
2024/04/11	0.2	34.53	1	34.75	34.55	-0.9	3,583	-0.02%
2024/04/10	1.2	35.06	4	35.23	35.15	-2.9	3,564	-0.08%
2024/04/09	1	35.05	0	0.00	34.95	1	3,535	0.03%
2024/04/08	2	34.93	0	0.00	35.10	2	3,504	0.06%
2024/04/02	1	35.85	16	35.80	36.10	-15	3,414	-0.44%
2024/04/01	2	36.33	1	35.80	35.75	1	3,350	0.03%
2024/03/29	2.3	37.33	14	36.23	36.20	-11.7	3,217	-0.36%
2024/03/28	20	38.17	16	38.51	38.25	4	2,879	0.14%
2024/03/27	19	34.81	25	34.42	35.15	-6	1,874	-0.32%
2024/03/26	0	0.00	18	33.79	33.25	-18	1,737	-1.04%
2024/03/25	22	34.00	0	0.00	34.10	22	1,719	1.28%
2024/03/22	15	34.05	42	34.37	34.25	-27	1,725	-1.57%
2024/03/19	3	34.00	2.1	34.04	34.10	0.9	1,652	0.05%
2024/03/18	3	34.07	0	0.00	33.70	3	1,591	0.19%
2024/03/15	2	33.93	1.2	33.97	34.10	0.8	1,551	0.05%
2024/03/14	0	0.00	1	32.75	32.75	-1	1,379	-0.07%
2024/03/13	20.2	33.04	10	32.91	32.80	10.2	1,373	0.74%
2024/03/12	15	33.15	14.4	33.36	33.50	0.6	1,314	0.05%
2024/03/11	0	0.00	0.1	31.75	31.50	-0.1	1,191	-0.01%
2024/03/08	4.2	30.90	0	0.00	30.45	4.2	1,169	0.35%
2024/03/07	3	32.55	0	0.00	32.20	3	1,088	0.28%
2024/03/04	5	33.05	6	33.13	33.15	-1	1,088	-0.09%
2024/02/27	0.1	33.00	0	0.00	33.10	0.1	1,061	0.01%
2024/02/26	2	33.25	0	0.00	33.30	2	1,059	0.19%
2024/02/23	1	33.00	0	0.00	33.00	1	1,068	0.09%
2024/02/22	0	0.00	0.2	33.50	33.35	-0.2	1,064	-0.02%
2024/02/20	0.2	32.85	0	0.00	32.75	0.2	1,052	0.01%
2024/02/15	0.2	32.20	0	0.00	32.15	0.2	1,063	0.01%
2024/02/05	2	33.05	0	0.00	33.05	2	1,035	0.19%
2024/01/22	1	33.45	0	0.00	33.50	1	1,114	0.09%
2024/01/17	15	33.30	0	0.00	32.90	15	1,139	1.32%
2024/01/10	0	0.00	2	33.65	33.55	-2	1,255	-0.16%
2024/01/09	1	34.19	0	0.00	34.00	1	1,254	0.08%
2024/01/02	0	0.00	5	35.40	35.35	-5	1,257	-0.40%
2023/12/26	0	0.00	5	35.25	35.20	-5	1,232	-0.41%
2023/12/25	5	34.65	6	34.70	34.80	-1	1,231	-0.08%
2023/12/18	0	0.00	22	35.56	35.40	-22	1,222	-1.80%
2023/12/15	22	35.34	0	0.00	35.35	22	1,217	1.81%
2023/12/14	0	0.00	1	35.15	35.20	-1	1,251	-0.08%
2023/12/13	3	34.67	0	0.00	34.55	3	1,237	0.24%
2023/12/01	2	35.58	0	0.00	35.45	2	1,358	0.15%
2023/11/29	0	0.00	1	35.50	35.40	-1	1,368	-0.07%
2023/11/28	10	35.35	0	0.00	35.45	10	1,381	0.72%
2023/11/27	0	0.00	20	35.30	35.00	-20	1,390	-1.44%
2023/11/24	6	35.36	1	35.40	35.40	5	1,402	0.36%
2023/11/23	3	35.60	0	0.00	35.60	3	1,439	0.21%
2023/11/22	2	35.43	0	0.00	35.40	2	1,454	0.14%
2023/11/21	10	35.38	0	0.00	35.35	10	1,479	0.68%
2023/11/20	0	0.00	11	35.40	35.40	-11	1,515	-0.73%
2023/11/17	14	35.26	0	0.00	35.25	14	1,526	0.92%
2023/11/16	0	0.00	1	35.10	35.00	-1	1,543	-0.06%
2023/11/15	1	34.85	0.3	34.85	34.85	0.7	1,545	0.04%
2023/11/13	0	0.00	1	34.30	34.30	-1	1,573	-0.06%
2023/11/09	0.2	34.45	0	0.00	34.35	0.2	1,652	0.01%
2023/11/03	6	34.70	0	0.00	34.60	6	1,831	0.33%
2023/11/01	1	33.95	0	0.00	33.95	1	1,876	0.05%
2023/10/31	1	34.40	7	34.68	33.95	-6	1,899	-0.32%
2023/10/30	1	34.60	2	33.95	33.85	-1	1,961	-0.05%
2023/10/27	0	0.00	1	34.90	34.65	-1	1,984	-0.05%
2023/10/26	1	34.65	0	0.00	34.50	1	2,086	0.05%
2023/10/25	1	35.40	2	35.58	35.20	-1	2,129	-0.05%
2023/10/24	1	34.40	1	34.60	34.90	0	2,158	0.00%
2023/10/20	1	35.05	1	34.65	35.00	0	2,457	0.00%
2023/10/19	1	35.70	0	0.00	35.20	1	2,554	0.04%
2023/10/18	11	35.90	0	0.00	36.25	11	2,602	0.42%
2023/10/16	1	36.85	1	37.15	36.70	0	2,779	0.00%
2023/10/13	1	37.20	1	37.45	37.20	0	3,110	0.00%
2023/10/12	10	36.80	0	0.00	36.95	10	3,412	0.29%
2023/10/06	0	0.00	2	37.15	37.20	-2	4,595	-0.04%
2023/10/02	0.1	37.65	0	0.00	37.65	0.1	5,350	0.00%
2023/09/27	0.1	37.20	0	0.00	36.95	0.1	5,449	0.00%
2023/09/25	0	0.00	2	37.65	37.70	-2	5,508	-0.04%
2023/09/22	0.1	37.30	0	0.00	37.35	0.1	5,530	0.00%
2023/09/21	2.2	37.33	2	37.15	37.20	0.2	5,544	0.00%
2023/09/20	1.1	37.94	0	0.00	37.70	1.1	5,549	0.02%
2023/09/19	13.1	38.34	0	0.00	38.15	13.1	5,570	0.23%
2023/09/18	0	0.00	1	38.00	37.85	-1	5,564	-0.02%
2023/09/15	0.2	38.15	0	0.00	38.05	0.2	5,593	0.00%
2023/09/14	1	38.35	0	0.00	38.40	1	5,626	0.02%
2023/09/13	5	38.05	0	0.00	38.10	5	5,637	0.09%
2023/09/12	2	37.95	0	0.00	38.10	2	5,682	0.04%
2023/09/08	0	0.00	2	38.25	38.20	-2	5,757	-0.03%
2023/09/07	2	38.43	0	0.00	38.15	2	5,846	0.03%
2023/09/06	0.2	38.00	0	0.00	38.05	0.2	5,933	0.00%
2023/09/05	3	38.00	0	0.00	38.00	3	6,070	0.05%
2023/09/01	7.2	37.50	7	37.57	37.40	0.2	6,232	0.00%
2023/08/28	15	37.30	0	0.00	37.00	15	7,141	0.21%
2023/08/25	1	37.30	1	37.40	37.20	0	7,503	0.00%
2023/08/24	0	0.00	1	39.05	39.10	-1	7,541	-0.01%
2023/08/23	5	38.50	0	0.00	38.50	5	7,620	0.07%
2023/08/21	1	38.60	13	38.55	38.60	-12	7,691	-0.16%
2023/08/18	1	38.50	0	0.00	38.60	1	7,835	0.01%
2023/08/16	0	38.65	0	0.00	38.55	0	7,913	0.00%
2023/08/14	8	38.80	6	38.65	38.75	2	7,887	0.03%
2023/08/10	2.1	39.61	0	0.00	39.50	2.1	7,833	0.03%
2023/08/08	3	41.25	0	0.00	41.25	3	7,732	0.04%
2023/08/04	0	0.00	3	40.40	40.60	-3	7,717	-0.04%
2023/08/02	3	40.43	0	0.00	40.30	3	7,705	0.04%
2023/08/01	1	41.10	0	0.00	41.10	1	7,623	0.01%
2023/07/26	10	42.50	0	0.00	41.80	10	7,416	0.13%
2023/07/25	1	42.95	5.2	42.88	42.85	-4.2	7,334	-0.06%
2023/07/24	3	40.83	6	41.03	41.50	-3	7,186	-0.04%
2023/07/21	3	41.83	1	42.20	41.70	2	7,097	0.03%
2023/07/20	1	41.80	0	0.00	42.05	1	7,057	0.01%
2023/07/19	1.2	43.52	50	42.20	42.25	-48.9	6,992	-0.70%
2023/07/18	4.1	43.53	2.3	43.99	43.40	1.9	6,899	0.03%
2023/07/17	5.1	44.90	1.2	44.58	43.85	3.9	6,657	0.06%
2023/07/14	19.1	45.03	26	44.77	45.25	-6.9	6,534	-0.11%
2023/07/13	34	44.61	16	44.30	43.60	18	6,009	0.30%
2023/07/12	3	42.70	12.2	43.31	43.20	-9.2	5,372	-0.17%
2023/07/11	1	41.75	19.2	41.67	41.80	-18.2	4,898	-0.37%
2023/07/07	8	40.10	0	0.00	40.00	8	4,765	0.17%
2023/07/06	2.2	39.58	0	0.00	39.40	2.2	4,720	0.05%
2023/07/05	2	40.55	0	0.00	40.30	2	4,691	0.04%
2023/07/04	2.2	40.16	0	0.00	40.15	2.2	4,653	0.05%
2023/07/03	0	0.00	5	40.20	40.10	-5	4,646	-0.11%
2023/06/29	6	39.77	0	0.00	39.55	6	4,634	0.13%
2023/06/28	5	39.80	0	0.00	39.65	5	4,703	0.11%
2023/06/27	2.1	39.71	0	0.00	39.75	2.1	4,702	0.04%
2023/06/26	0	0.00	3	40.43	40.60	-3	4,712	-0.06%
2023/06/21	1	40.50	0	0.00	40.20	1	4,721	0.02%
2023/06/20	1	40.25	1	40.10	40.10	0	4,704	0.00%
2023/06/16	7	40.91	2	40.78	40.70	5	4,672	0.11%
2023/06/15	0.1	41.00	5.1	41.19	41.35	-5	4,630	-0.11%
2023/06/14	0	0.00	2	41.25	41.00	-2	4,588	-0.04%
2023/06/13	1	41.45	24	41.87	41.45	-23	4,573	-0.50%
2023/06/12	22.1	41.67	0	0.00	41.45	22.1	4,481	0.49%
2023/06/09	11.1	41.52	0.1	40.90	40.75	11	4,355	0.25%
2023/06/08	5	41.20	4	41.48	41.75	1	4,263	0.02%
2023/06/07	2	41.85	30	41.83	41.95	-28	4,236	-0.66%
2023/06/06	4	41.58	1	41.45	41.50	3	4,228	0.07%
2023/06/05	30.1	42.09	12	42.85	42.05	18.1	4,259	0.42%
2023/06/02	25	42.59	2	43.20	42.50	23	4,197	0.55%
2023/06/01	47	42.03	42.1	42.81	43.00	4.9	3,960	0.12%
2023/05/31	11	41.01	13	41.00	40.85	-2	3,515	-0.06%
2023/05/30	2	39.63	22	40.00	39.60	-20	3,170	-0.63%
2023/05/29	1	39.35	3	39.70	39.40	-2	3,186	-0.06%
2023/05/26	11	38.45	5	38.35	38.35	6	3,077	0.19%
2023/05/25	14	38.85	7	39.07	38.90	7	3,052	0.23%
2023/05/24	12	39.01	7	38.99	38.85	5	3,029	0.17%
2023/05/23	1.1	38.35	1	38.70	38.20	0.1	2,914	0.00%
2023/05/19	1	37.65	0	0.00	37.65	1	2,863	0.03%
2023/05/18	0	0.00	1	37.60	37.45	-1	2,905	-0.03%
2023/05/17	1	37.20	0	0.00	37.20	1	2,974	0.03%
2023/05/16	0	0.00	1	37.10	36.90	-1	2,974	-0.03%
2023/05/15	0	0.00	0.2	36.70	36.50	-0.2	3,012	0.00%
2023/05/12	0.1	37.00	1	36.75	36.75	-0.9	3,149	-0.03%
2023/05/11	0.1	37.00	1	36.75	36.60	-0.9	3,159	-0.03%
2023/05/10	1	37.25	1	37.50	37.50	0	3,198	0.00%
2023/05/03	1	37.55	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	1	37.95	38.10	-1	3,654	-0.03%
2023/04/28	1	37.80	0	0.00	37.60	1	3,683	0.03%
2023/04/27	4	37.76	8	37.50	37.70	-4	3,673	-0.11%
2023/04/26	1	36.50	1	36.75	36.70	0	3,608	0.00%
2023/04/25	2.2	37.37	0	0.00	36.45	2.2	3,599	0.06%
2023/04/20	8.2	38.56	9	39.16	38.50	-0.9	3,500	-0.02%
2023/04/19	10	39.76	26	39.49	39.15	-16	3,480	-0.46%
2023/04/18	2.2	39.30	0	0.00	39.00	2.2	3,314	0.06%
2023/04/17	5	39.35	2	39.35	39.30	3	3,323	0.09%
2023/04/14	3	39.33	46	39.28	39.15	-43	3,351	-1.28%
2023/04/13	3	39.10	13	39.18	39.00	-10	3,336	-0.30%
2023/04/12	1	38.80	2	38.95	39.10	-1	3,290	-0.03%
2023/04/11	0	0.00	1	39.00	38.80	-1	3,303	-0.03%
2023/04/10	1	38.80	0	0.00	38.65	1	3,331	0.03%
2023/04/07	0	0.00	0	39.05	39.00	0	3,330	0.00%
2023/04/06	16	39.48	0	0.00	39.25	16	3,325	0.48%
2023/03/31	0	0.00	2	39.25	39.25	-2	3,322	-0.06%
2023/03/30	12	38.90	5	39.20	38.90	7	3,334	0.21%
2023/03/29	6	38.68	14.4	39.28	39.20	-8.4	3,353	-0.25%
2023/03/28	31	38.50	0	0.00	38.35	31	3,340	0.93%
2023/03/27	8	39.23	27	39.29	38.80	-19	3,371	-0.56%
2023/03/24	0	0.00	2	38.78	39.05	-2	3,354	-0.06%
2023/03/22	1	38.45	25	38.40	38.35	-24	3,383	-0.71%
2023/03/21	0	0.00	20	38.36	38.20	-20	3,441	-0.58%
2023/03/20	3	37.95	0	0.00	37.80	3	3,511	0.09%
2023/03/16	0	0.00	3.3	37.63	37.10	-3.3	3,852	-0.08%
2023/03/14	8	37.51	0	0.00	37.55	8	4,477	0.18%
2023/03/13	7	37.85	0	0.00	37.90	7	5,480	0.13%
2023/03/10	31.2	38.56	0	0.00	38.50	31.2	5,921	0.53%
2023/03/09	2.1	39.51	0	0.00	39.45	2.1	5,897	0.04%
2023/03/08	12	40.42	17	40.55	40.40	-5	5,843	-0.09%
2023/03/07	0	39.95	10	39.88	39.75	-10	5,814	-0.17%
2023/03/06	0	0.00	22	39.51	39.65	-22	5,756	-0.38%
2023/03/03	3.2	39.05	1	39.40	39.05	2.2	5,722	0.04%
2023/03/02	31	39.07	0	0.00	38.95	31	5,697	0.54%
2023/03/01	20	38.36	16	39.51	39.55	4	5,660	0.07%
2023/02/24	2	38.53	0	0.00	38.50	2	5,568	0.04%
2023/02/23	0	0.00	11	38.95	38.95	-11	5,553	-0.20%
2023/02/22	20	38.48	0	0.00	38.45	20	5,540	0.36%
2023/02/21	1	39.50	0	0.00	39.20	1	5,517	0.02%
2023/02/20	1	39.75	18	39.66	39.65	-17	5,496	-0.31%
2023/02/17	1	39.40	0	0.00	39.45	1	5,457	0.02%
2023/02/16	3	39.67	8	39.76	39.65	-5	5,467	-0.09%
2023/02/15	9	39.23	5	39.22	39.20	4	5,399	0.07%
2023/02/14	16	38.83	1	38.85	38.70	15	5,318	0.28%
2023/02/13	3.2	38.72	0	0.00	38.60	3.2	5,329	0.06%
2023/02/10	2	39.30	25	39.49	39.15	-23	5,303	-0.43%
2023/02/09	0	0.00	2	38.80	38.55	-2	5,172	-0.04%
2023/02/08	28	38.60	0	0.00	38.90	28	5,155	0.54%
2023/02/07	3.1	39.08	3	39.08	39.15	0.1	5,094	0.00%
2023/02/06	12	39.61	6.1	39.65	39.85	5.9	5,039	0.12%
2023/02/03	6.1	38.65	8	38.80	38.60	-1.9	4,859	-0.04%
2023/02/02	6	39.11	0	0.00	39.15	6	4,833	0.12%
2023/02/01	0.1	38.75	5	38.92	39.05	-4.9	4,801	-0.10%
2023/01/31	4	38.15	22	38.46	38.55	-18	4,738	-0.38%
2023/01/30	18	36.92	5	37.08	36.85	13	4,642	0.28%
2023/01/17	1	36.05	5	36.05	36.00	-4	4,697	-0.09%
2023/01/16	0	0.00	16	36.15	36.05	-16	4,730	-0.34%
2023/01/13	1.3	36.50	0	0.00	36.05	1.3	4,727	0.03%
2023/01/12	15.2	36.78	0	0.00	36.50	15.2	4,740	0.32%
2023/01/10	4.1	37.35	0	0.00	37.25	4.1	4,767	0.09%
2023/01/09	12.1	37.69	0	0.00	37.45	12.1	4,774	0.25%
2023/01/06	0	0.00	13	38.51	38.80	-13	4,721	-0.28%
2023/01/05	0.1	38.45	10	38.20	38.05	-9.9	4,724	-0.21%
2023/01/04	0	0.00	28	38.80	38.75	-28	4,697	-0.60%
2023/01/03	0	0.00	5	37.84	38.10	-5	4,656	-0.11%
2022/12/30	0	0.00	1	37.45	37.30	-1	4,650	-0.02%
2022/12/28	2	37.55	0	0.00	37.45	2	4,667	0.04%
2022/12/27	2	38.63	3	38.55	38.65	-1	4,639	-0.02%
2022/12/26	0	0.00	2	37.65	37.95	-2	4,620	-0.04%
2022/12/23	1	37.80	0	0.00	37.65	1	4,629	0.02%
2022/12/21	10	37.97	3	37.95	37.95	7	4,630	0.15%
2022/12/20	1	38.50	5	38.62	37.55	-4	4,598	-0.09%
2022/12/19	13	38.84	10	38.79	38.40	3	4,550	0.07%
2022/12/16	2	37.85	0	0.00	38.05	2	4,502	0.04%
2022/12/15	3.1	38.48	2	38.63	38.70	1.1	4,470	0.03%
2022/12/14	3	38.41	6	38.52	38.70	-3	4,441	-0.07%
2022/12/13	5	38.90	1	39.15	38.30	4	4,379	0.09%
2022/12/12	2	39.08	4	39.24	39.50	-2	4,315	-0.05%
2022/12/09	6	39.19	38	38.75	38.75	-32	4,220	-0.76%
2022/12/08	24	39.74	4	39.44	39.15	20	4,114	0.49%
2022/12/07	51.7	39.61	14	40.83	38.50	37.7	3,854	0.98%
2022/12/06	8	40.81	11.1	41.32	40.75	-3.1	3,507	-0.09%
2022/12/05	35	40.89	117.2	40.86	41.15	-82.2	3,187	-2.58%	大賣/
2022/12/02	57	39.27	39.8	38.40	39.75	17.3	2,169	0.80%
2022/12/01	0.2	35.70	10	35.65	36.15	-9.9	1,683	-0.58%
2022/11/30	10	35.45	3	35.85	35.65	7	1,669	0.42%
2022/11/29	33	35.49	8	35.44	35.65	25	1,686	1.48%
2022/11/25	0	0.00	1	34.35	33.65	-1	1,687	-0.06%
2022/11/24	0	0.00	1	34.30	34.15	-1	1,686	-0.06%
2022/11/21	10	34.40	0	0.00	34.10	10	1,727	0.58%
2022/11/18	6	34.38	0	0.00	34.05	6	1,730	0.35%
2022/11/15	0.2	34.10	0	0.00	34.30	0.2	1,691	0.01%
2022/11/11	0.1	33.05	0	0.00	33.05	0.1	1,672	0.01%
2022/11/10	0	0.00	1	33.15	33.10	-1	1,715	-0.06%
2022/11/09	0	0.00	0.2	33.30	33.30	-0.2	1,724	-0.01%
2022/11/08	0	0.00	1	32.95	32.75	-1	1,710	-0.06%
2022/10/31	0	0.00	2	31.95	31.85	-2	1,731	-0.12%
2022/10/28	0	0.00	17	31.58	31.50	-17	1,731	-0.98%
2022/10/27	3	32.70	3	32.60	32.70	0	1,721	0.00%
2022/10/25	29	33.08	12	33.10	32.65	17	1,701	1.00%
2022/10/24	0	0.00	1	32.90	32.15	-1	1,617	-0.06%
2022/10/20	6	31.42	0	0.00	31.40	6	1,588	0.38%
2022/10/19	3	33.38	23	32.72	32.25	-20	1,571	-1.27%
2022/10/18	7	33.63	6	33.13	33.10	1	1,563	0.06%
2022/10/17	0	0.00	5	33.20	33.95	-5	1,550	-0.32%
2022/10/14	20	33.55	1	33.60	33.50	19	1,552	1.22%
2022/10/13	3	32.35	3	32.40	31.60	0	1,544	0.00%
2022/10/12	0	0.00	1	33.40	33.10	-1	1,523	-0.07%
2022/10/11	2	33.43	0	0.00	33.25	2	1,533	0.13%
2022/10/07	5	34.31	0	0.00	34.40	5	1,544	0.32%
2022/10/06	0	0.00	2	34.15	34.25	-2	1,565	-0.13%
2022/10/05	5	33.65	6	33.63	33.65	-1	1,581	-0.06%
2022/10/04	1	32.70	1	33.00	32.95	0	1,629	0.00%
2022/10/03	2	32.28	0	0.00	32.10	2	1,628	0.12%
2022/09/30	8	32.18	31	32.65	32.80	-23	1,648	-1.39%
2022/09/29	0	0.00	1.2	32.01	32.15	-1.2	1,648	-0.07%
2022/09/28	4	31.00	2	30.30	30.20	2	1,632	0.12%
2022/09/26	6	32.56	0	0.00	31.60	6	1,652	0.36%
2022/09/23	4	33.68	1	33.80	33.60	3	1,689	0.18%
2022/09/22	12	33.89	6	33.90	34.05	6	1,720	0.35%
2022/09/21	2	33.95	2	34.30	33.90	0	1,735	0.00%
2022/09/19	8	33.96	1	33.95	33.75	7	1,810	0.39%
2022/09/15	1	35.00	0	0.00	34.55	1	1,873	0.05%
2022/09/14	0	0.00	2	34.85	34.85	-2	1,915	-0.10%
2022/09/12	6	35.06	6	35.18	35.05	0	2,033	0.00%
2022/09/07	2	33.78	0	0.00	33.65	2	2,297	0.09%
2022/09/06	8	34.83	0	0.00	34.45	8	2,343	0.34%
2022/09/05	6	35.38	1	35.30	35.20	5	2,363	0.21%
2022/09/02	0	0.00	10	35.61	36.25	-10	2,359	-0.42%
2022/09/01	5	35.52	2.2	35.60	34.90	2.8	2,349	0.12%
2022/08/31	1	34.30	1	34.55	34.60	0	2,375	0.00%
2022/08/30	0	0.00	1	34.60	34.45	-1	2,478	-0.04%
2022/08/29	3	35.17	0	0.00	35.15	3	2,510	0.12%
2022/08/26	0	0.00	1	36.30	36.15	-1	2,531	-0.04%
2022/08/25	0	0.00	2	35.85	35.75	-2	2,633	-0.08%
2022/08/24	0	0.00	0.1	35.45	35.35	-0.1	2,829	0.00%
2022/08/23	2	35.20	3	35.67	35.60	-1	3,047	-0.03%
2022/08/22	2	35.48	0	0.00	35.45	2	3,241	0.06%
2022/08/19	1	36.15	0	0.00	35.90	1	3,442	0.03%
2022/08/18	1	35.70	4	35.99	36.15	-3	3,844	-0.08%
2022/08/17	4.1	36.33	3	36.70	36.30	1.1	4,194	0.03%
2022/08/16	1.1	36.04	0	0.00	36.15	1.1	4,166	0.03%
2022/08/15	0.1	35.99	0	0.00	36.00	0.1	4,221	0.00%
2022/08/11	0	0.00	1	35.65	35.45	-1	4,226	-0.02%
2022/08/10	0	0.00	2	34.95	35.10	-2	4,239	-0.05%
2022/08/04	1	33.50	1	33.75	33.90	0	4,327	0.00%
2022/08/02	3	34.35	0	0.00	34.35	3	4,336	0.07%
2022/08/01	0	0.00	1	35.40	35.40	-1	4,336	-0.02%
2022/07/29	0	35.20	0	0.00	35.30	0	4,344	0.00%
2022/07/28	1	35.05	1	35.00	34.85	0	4,361	0.00%
2022/07/27	0	0.00	3	35.18	35.30	-3	4,429	-0.07%
2022/07/26	1	34.75	0	0.00	34.65	1	4,425	0.02%
2022/07/25	0	0.00	2	35.18	35.35	-2	4,432	-0.05%
2022/07/22	3	35.08	3	35.60	34.90	0	4,431	0.00%
2022/07/21	4	34.81	0	0.00	35.00	4	4,467	0.09%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/18	1	33.80	0	0.00	34.05	1	4,521	0.02%
2022/07/15	0	0.00	1	33.90	33.80	-1	4,532	-0.02%
2022/07/14	0	0.00	5	33.24	33.45	-5	4,564	-0.11%
2022/07/13	0	0.00	2	32.55	32.55	-2	4,543	-0.04%
2022/07/12	15	31.08	0	0.00	30.80	15	4,515	0.33%
2022/07/08	0	0.00	1	34.50	34.00	-1	4,545	-0.02%
2022/07/07	2	33.30	3	33.73	33.75	-1	4,545	-0.02%
2022/07/06	5	33.44	2	33.15	33.05	3	4,568	0.07%
2022/07/05	0	0.00	2	34.20	34.30	-2	4,623	-0.04%
2022/07/04	1	34.00	0	0.00	33.75	1	4,639	0.02%
2022/07/01	4	36.19	0	0.00	34.65	4	4,744	0.08%
2022/06/30	3	37.22	1	37.30	37.20	2	4,780	0.04%
2022/06/28	0	0.00	2	38.20	38.20	-2	5,380	-0.04%
2022/06/27	5	38.75	7	38.81	38.70	-2	5,913	-0.03%
2022/06/24	0	0.00	3	38.23	37.80	-3	5,904	-0.05%
2022/06/23	1	36.60	2	36.95	36.95	-1	5,864	-0.02%
2022/06/21	0	0.00	1	38.10	38.15	-1	5,820	-0.02%
2022/06/16	1	39.55	2	39.80	38.40	-1	5,652	-0.02%
2022/06/13	0	0.00	3	38.50	38.70	-3	5,398	-0.06%
2022/06/10	4	39.36	0	0.00	39.15	4	5,382	0.07%
2022/06/09	7	39.61	8	39.56	39.60	-1	5,343	-0.02%
2022/06/08	6	39.20	5	39.60	39.10	1	5,262	0.02%
2022/06/07	1	38.55	0	0.00	38.80	1	5,177	0.02%
2022/06/06	2	38.70	1	38.60	38.60	1	5,165	0.02%
2022/06/02	2	39.40	0	0.00	39.00	2	5,185	0.04%
2022/06/01	7	39.48	17	39.55	39.30	-10	5,207	-0.19%
2022/05/31	3	39.35	0	0.00	38.85	3	5,024	0.06%
2022/05/30	13	38.65	9	38.79	38.65	4	4,828	0.08%
2022/05/27	9	38.43	19	38.48	38.70	-10	4,657	-0.21%
2022/05/26	9	38.31	24	38.22	38.00	-15	4,506	-0.33%
2022/05/25	16	37.62	32	37.40	37.95	-16	4,107	-0.39%
2022/05/23	1	35.40	0	0.00	35.50	1	3,754	0.03%
2022/05/18	5	34.95	16	34.96	35.00	-11	3,771	-0.29%
2022/05/16	0	0.00	3	34.85	34.00	-3	3,808	-0.08%
2022/05/13	5	34.64	1	34.50	34.35	4	3,800	0.11%
2022/05/12	2	34.20	2	33.65	33.60	0	3,751	0.00%
2022/05/11	1	33.95	1	33.85	33.90	0	3,729	0.00%
2022/05/05	9	35.52	9	35.19	35.25	0	3,766	0.00%
2022/05/04	6	35.13	6	35.43	35.00	0	3,750	0.00%
2022/04/29	9	33.54	0	0.00	33.30	9	3,703	0.24%
2022/04/28	3	33.40	0	0.00	33.30	3	3,701	0.08%
2022/04/27	18	33.35	0	0.00	33.25	18	3,698	0.49%
2022/04/26	7	35.12	0	0.00	35.05	7	3,657	0.19%
2022/04/25	7.2	35.75	0	0.00	35.65	7.2	3,623	0.20%
2022/04/21	2	37.30	2	38.00	37.30	0	3,602	0.00%
2022/04/20	1	37.35	0	0.00	37.40	1	3,588	0.03%
2022/04/18	5	36.70	0	0.00	36.75	5	3,607	0.14%
2022/04/15	2	37.10	0	0.00	37.10	2	3,618	0.06%
2022/04/14	11	37.60	11	37.63	37.85	0	3,676	0.00%
2022/04/12	7	36.31	0	0.00	36.30	7	3,976	0.18%
2022/04/11	15	37.07	3	36.90	36.85	12	3,952	0.30%
2022/04/08	0	0.00	10	38.30	38.25	-10	3,892	-0.26%
2022/04/07	3	38.27	0	0.00	38.20	3	3,865	0.08%
2022/04/06	3	39.10	3	38.95	39.00	0	3,750	0.00%
2022/04/01	2	39.38	0	0.00	39.70	2	3,722	0.05%
2022/03/31	10.2	40.28	15	41.12	40.15	-4.8	3,671	-0.13%
2022/03/30	7	39.81	54.3	39.44	40.50	-47.3	3,133	-1.51%
2022/03/29	0	0.00	1	37.45	37.70	-1	2,613	-0.04%
2022/03/28	2	37.15	0	0.00	37.20	2	2,671	0.07%
2022/03/25	5	37.40	0	0.00	37.30	5	2,698	0.19%
2022/03/24	0	0.00	3	37.72	37.60	-3	2,710	-0.11%
2022/03/23	10	37.40	0	0.00	37.35	10	2,717	0.37%
2022/03/18	3	36.75	8	36.90	37.35	-5	2,982	-0.17%
2022/03/17	3	36.60	3	36.50	36.65	0	3,058	0.00%
2022/03/16	2	35.50	0	0.00	35.60	2	3,061	0.07%
2022/03/15	3	36.22	0	0.00	36.10	3	3,029	0.10%
2022/03/14	0.2	37.20	0	0.00	37.05	0.2	3,093	0.00%
2022/03/10	3	37.30	0	0.00	37.30	3	3,121	0.10%
2022/03/08	3	37.50	0	0.00	36.75	3	3,135	0.10%
2022/03/07	5	38.33	11	38.02	37.25	-6	3,097	-0.19%
2022/03/03	1	38.30	0	0.00	38.45	1	3,032	0.03%
2022/03/02	7	38.46	1	38.55	38.60	6	3,118	0.19%
2022/03/01	0	0.00	4	38.39	38.55	-4	3,147	-0.13%
2022/02/25	0	0.00	1	36.85	37.20	-1	3,131	-0.03%
2022/02/24	13	36.87	0	0.00	36.80	13	3,208	0.41%
2022/02/22	0	0.00	1	38.75	37.95	-1	3,336	-0.03%
2022/02/18	0	0.00	3	38.60	38.50	-3	3,526	-0.09%
2022/02/09	0	0.00	1	38.15	38.40	-1	3,947	-0.03%
2022/02/08	1	38.15	6	38.02	38.15	-5	4,042	-0.12%
2022/02/07	0	0.00	4	37.24	37.20	-4	4,132	-0.10%
2022/01/25	26	36.85	0	0.00	36.85	26	4,851	0.54%
2022/01/24	1	36.50	2	37.30	37.25	-1	5,058	-0.02%
2022/01/19	0.2	37.20	0	0.00	37.10	0.2	5,477	0.00%
2022/01/17	1	37.10	0	0.00	37.60	1	5,924	0.02%
2022/01/14	4	37.18	0	0.00	37.20	4	6,094	0.07%
2022/01/13	2.2	37.60	2	37.58	37.60	0.2	6,259	0.00%
2022/01/12	3.5	37.54	0	0.00	37.35	3.5	6,468	0.05%
2022/01/11	21	37.95	4	37.70	37.70	17	6,738	0.25%
2022/01/10	5	38.19	1	38.25	38.20	4	7,299	0.05%
2022/01/07	14.2	39.06	13	38.35	38.25	1.2	8,094	0.01%
2022/01/06	4	39.60	1	39.75	39.15	3	8,194	0.04%
2022/01/05	14	39.93	14	40.22	39.80	0	8,476	0.00%
2022/01/04	0	0.00	2	39.15	39.05	-2	8,757	-0.02%
2022/01/03	0	0.00	1	39.20	39.15	-1	9,369	-0.01%
2021/12/30	6	39.20	0	0.00	39.40	6	9,568	0.06%
2021/12/28	2.2	39.30	0	0.00	39.25	2.2	10,064	0.02%
2021/12/27	0	39.70	0	0.00	39.70	0	10,142	0.00%
2021/12/24	0	0.00	2	39.45	39.45	-2	10,462	-0.02%
2021/12/23	4	39.78	5	39.44	39.45	-1	10,550	-0.01%
2021/12/22	62.2	39.64	30	39.75	39.75	32.2	10,615	0.30%
2021/12/17	3	39.02	0	0.00	39.00	3	10,675	0.03%
2021/12/16	5	39.92	4	39.65	39.50	1	10,696	0.01%
2021/12/15	11	38.76	8	39.30	39.15	3	10,648	0.03%
2021/12/14	1.2	38.87	0	0.00	38.60	1.2	10,645	0.01%
2021/12/13	0	0.00	2	39.70	39.60	-2	10,673	-0.02%
2021/12/09	0.2	39.05	0	0.00	38.75	0.2	11,123	0.00%
2021/12/08	1	39.50	13	39.42	38.95	-12	11,132	-0.11%
2021/12/07	10.3	38.48	0	0.00	38.55	10.3	11,065	0.09%
2021/12/06	0	0.00	1	38.60	38.55	-1	11,061	-0.01%
2021/12/03	0.2	38.15	2	38.10	38.00	-1.9	11,086	-0.02%
2021/12/02	10.2	38.11	0	0.00	37.85	10.2	11,114	0.09%
2021/12/01	2	38.05	1	38.20	38.55	1	11,134	0.01%
2021/11/30	2.2	38.71	5	38.54	38.55	-2.9	11,173	-0.03%
2021/11/29	6.2	37.16	8	37.83	38.15	-1.9	11,193	-0.02%
2021/11/26	13.2	38.15	0	0.00	37.80	13.2	11,171	0.12%
2021/11/25	5	38.95	0	0.00	38.80	5	11,109	0.05%
2021/11/23	4.3	39.52	0	0.00	39.15	4.3	11,090	0.04%
2021/11/22	0.2	40.20	0	0.00	40.10	0.2	11,177	0.00%
2021/11/19	2.2	40.26	0	0.00	40.25	2.2	11,227	0.02%
2021/11/18	1	40.60	1	41.30	40.20	0	11,365	0.00%
2021/11/17	1	40.05	5	40.59	40.70	-4	11,309	-0.04%
2021/11/16	1	40.00	0	0.00	39.75	1	11,272	0.01%
2021/11/15	1.2	39.84	2	39.98	39.80	-0.9	11,328	-0.01%
2021/11/12	3.1	39.98	0	0.00	39.65	3.1	11,367	0.03%
2021/11/11	6.1	39.92	0	0.00	39.85	6.1	11,401	0.05%
2021/11/10	0	40.00	1	40.35	40.35	-1	11,457	-0.01%
2021/11/09	4.2	39.81	5	39.85	39.80	-0.9	11,493	-0.01%
2021/11/08	7.2	40.01	0	0.00	39.95	7.2	11,436	0.06%
2021/11/05	3.2	40.50	0	0.00	40.40	3.2	11,479	0.03%
2021/11/04	3	41.10	4	41.18	40.75	-1	11,515	-0.01%
2021/11/03	4	41.15	3	41.20	41.05	1	11,569	0.01%
2021/11/02	26	42.33	16	42.63	41.55	10	11,862	0.08%
2021/11/01	5	41.85	4	41.14	41.80	1	11,494	0.01%
2021/10/29	4.2	40.87	0	0.00	40.65	4.2	11,362	0.04%
2021/10/28	4.2	41.46	3	41.43	41.25	1.2	11,302	0.01%
2021/10/27	2	41.03	1	41.10	41.15	1	11,251	0.01%
2021/10/26	1.1	41.93	0	0.00	40.85	1.1	11,383	0.01%
2021/10/25	12	41.52	6.2	41.51	41.70	5.8	11,788	0.05%
2021/10/22	1	40.50	1	40.55	40.50	0	12,071	0.00%
2021/10/21	0.2	40.50	0	0.00	39.85	0.2	13,325	0.00%
2021/10/20	2	40.20	1	40.30	40.55	1	14,344	0.01%
2021/10/19	8.2	40.67	6	40.13	40.45	2.2	14,252	0.02%
2021/10/18	31.1	41.91	38	41.54	40.75	-6.9	14,069	-0.05%
2021/10/15	22	42.88	54	42.71	43.50	-32	13,590	-0.24%
2021/10/14	7	41.10	8	40.93	40.90	-1	12,925	-0.01%
2021/10/13	12	41.28	6	41.70	41.20	6	12,834	0.05%
2021/10/12	24	42.20	19	41.72	42.00	5	12,618	0.04%
2021/10/08	7	41.48	19.3	41.57	41.55	-12.3	12,205	-0.10%
2021/10/07	0	0.00	8	40.10	40.20	-8	11,783	-0.07%
2021/10/06	3	39.40	18	39.73	39.00	-15	12,216	-0.12%
2021/10/05	6.2	37.06	10	37.90	38.95	-3.9	12,274	-0.03%
2021/10/04	8	37.80	2	38.20	37.55	6	12,101	0.05%
2021/10/01	8.2	39.08	8	39.37	37.35	0.2	12,085	0.00%
2021/09/30	0.2	38.69	5	39.28	39.15	-4.9	11,818	-0.04%
2021/09/29	0	0.00	1	39.00	38.30	-1	11,806	-0.01%
2021/09/28	3	38.73	3	38.35	38.45	0	11,966	0.00%
2021/09/27	2.2	38.99	2	38.95	38.80	0.2	12,053	0.00%
2021/09/24	3	38.18	5	38.60	38.80	-2	12,138	-0.02%
2021/09/23	14	37.65	2	37.45	37.55	12	12,138	0.10%
2021/09/22	4	37.45	7	37.56	37.70	-3	12,222	-0.02%
2021/09/17	9	38.24	2	38.45	38.50	7	12,303	0.06%
2021/09/16	8.2	38.34	100	38.33	38.15	-91.9	12,526	-0.73%
2021/09/15	114	39.66	33.2	39.47	38.75	80.8	12,618	0.64%	大買/
2021/09/14	2	37.23	0	37.25	37.00	2	12,344	0.02%
2021/09/13	2	37.10	0	0.00	37.15	2	12,604	0.02%
2021/09/09	0	0.00	4	37.45	37.40	-4	14,029	-0.03%
2021/09/08	9	37.18	0	0.00	36.95	9	14,364	0.06%
2021/09/06	12.2	37.97	1	38.15	37.80	11.2	15,178	0.07%
2021/09/03	16.2	38.61	1	39.40	38.95	15.2	15,196	0.10%
2021/09/02	4	39.10	2	39.60	38.75	2	15,203	0.01%
2021/09/01	2	39.58	1	39.65	39.80	1	15,211	0.01%
2021/08/31	1	39.50	0	0.00	39.35	1	15,191	0.01%
2021/08/27	1.2	39.77	25	39.99	39.70	-23.9	15,213	-0.16%
2021/08/26	29	40.57	13	40.66	40.10	16	15,247	0.10%
2021/08/25	1.2	39.79	3	40.10	39.95	-1.9	15,198	-0.01%
2021/08/24	31	40.01	8	39.89	40.00	23	15,357	0.15%
2021/08/23	0	0.00	8	38.43	38.65	-8	15,288	-0.05%
2021/08/20	3.2	37.47	1	37.60	37.20	2.2	15,357	0.01%
2021/08/19	6	37.04	6	38.12	37.60	0	15,369	0.00%
2021/08/18	1.2	36.14	2	37.65	37.90	-0.9	15,514	-0.01%
2021/08/17	6	38.15	0	0.00	36.85	6	15,995	0.04%
2021/08/16	3.2	38.32	2	38.75	38.80	1.2	16,030	0.01%
2021/08/13	3	39.30	0	0.00	39.10	3	16,043	0.02%
2021/08/12	1.2	39.94	5	39.97	40.00	-3.9	16,023	-0.02%
2021/08/11	7	40.06	11	39.95	39.95	-4	16,093	-0.02%
2021/08/10	21	40.92	6	41.07	41.05	15	16,137	0.09%
2021/08/09	13.1	41.78	6	41.53	41.00	7.1	16,169	0.04%
2021/08/06	13	43.01	27.1	43.53	42.60	-14.1	16,205	-0.09%
2021/08/05	3	42.65	12	42.74	42.55	-9	16,046	-0.06%
2021/08/04	6	41.93	23	41.92	41.75	-17	16,134	-0.11%
2021/08/03	10	42.07	2	42.40	41.75	8	16,221	0.05%
2021/08/02	25	42.16	12	42.49	42.05	13	16,320	0.08%
2021/07/30	6.1	42.32	18	42.49	41.80	-11.9	16,486	-0.07%
2021/07/29	20	43.19	10	43.08	43.20	10	16,387	0.06%
2021/07/28	37	41.66	45.1	40.71	43.20	-8.1	16,075	-0.05%
2021/07/27	73.1	43.43	37	43.32	41.95	36.1	15,747	0.23%
2021/07/26	19.1	43.16	50.1	43.14	44.90	-31	14,543	-0.21%
2021/07/23	12	40.13	39	40.44	40.85	-27	13,487	-0.20%
2021/07/22	18	40.10	5.2	40.34	40.10	12.8	13,497	0.09%
2021/07/21	11.2	39.37	0	0.00	38.80	11.2	13,593	0.08%
2021/07/20	7.2	39.89	12	39.78	39.70	-4.9	13,635	-0.04%
2021/07/19	0	0.00	15	41.00	41.10	-15	13,724	-0.11%
2021/07/16	16	41.28	6	41.78	41.15	10	13,980	0.07%
2021/07/15	22.2	41.57	13	41.65	41.30	9.2	14,030	0.07%
2021/07/14	15.1	40.93	17	41.22	41.00	-1.9	13,998	-0.01%
2021/07/13	29	42.34	45	42.26	42.40	-16	13,944	-0.11%
2021/07/12	19	41.33	26	41.29	41.55	-7	13,471	-0.05%
2021/07/09	4.1	39.77	0	0.00	39.75	4.1	13,296	0.03%
2021/07/08	13.2	40.34	0	0.00	40.15	13.2	13,664	0.10%
2021/07/07	5.2	40.19	0	0.00	39.90	5.2	13,814	0.04%
2021/07/06	0.2	40.30	3	40.42	40.35	-2.9	13,998	-0.02%
2021/07/05	16	40.63	27	40.79	40.85	-11	14,179	-0.08%
2021/07/02	10	38.92	5	39.02	39.00	5	14,258	0.04%
2021/07/01	12.2	39.50	16	39.59	38.90	-3.9	14,717	-0.03%
2021/06/30	8	40.11	4	40.06	39.80	4	14,947	0.03%
2021/06/29	3.2	40.07	4	40.15	40.00	-0.9	15,146	-0.01%
2021/06/28	14.2	40.40	2	40.58	40.65	12.2	15,411	0.08%
2021/06/25	22.1	41.63	65	41.99	41.10	-42.9	15,733	-0.27%
2021/06/24	18	41.41	12	41.93	41.60	6	15,794	0.04%
2021/06/23	51.1	41.23	8	40.98	41.50	43.1	16,210	0.27%
2021/06/22	13.3	40.08	3	39.68	39.75	10.3	16,930	0.06%
2021/06/21	61	41.74	43	41.81	40.60	18	17,444	0.10%
2021/06/18	15	41.86	29	41.88	42.40	-14	19,682	-0.07%
2021/06/17	11.1	40.46	1	40.30	40.45	10.1	19,822	0.05%
2021/06/16	19	40.65	40.3	41.37	41.70	-21.3	19,944	-0.11%
2021/06/15	0	0.00	5	39.30	39.50	-5	19,956	-0.03%
2021/06/11	2	39.25	3	39.52	39.10	-1	21,784	0.00%
2021/06/10	5	38.95	6	39.00	38.70	-1	22,092	0.00%
2021/06/09	1	38.40	2	38.83	38.40	-1	22,387	0.00%
2021/06/08	2	38.55	0	0.00	38.50	2	22,754	0.01%
2021/06/07	11	38.50	2	38.30	38.25	9	23,070	0.04%
2021/06/04	2	39.03	1	39.25	38.80	1	23,415	0.00%
2021/06/03	2	39.35	2	39.28	39.50	0	24,113	0.00%
2021/06/02	6	39.38	2	39.00	39.00	4	24,974	0.02%
2021/06/01	48	40.47	10	40.57	40.05	38	26,558	0.14%
2021/05/31	15	40.07	66	40.06	39.55	-51	30,283	-0.17%
2021/05/28	5	39.18	6	39.30	39.15	-1	31,522	0.00%
2021/05/27	7.2	38.08	2	38.45	38.35	5.2	32,185	0.02%
2021/05/26	68.2	39.06	32	38.92	38.70	36.2	32,744	0.11%
2021/05/25	38	40.26	35	39.86	40.35	3	34,165	0.01%
2021/05/24	0	0.00	5	38.34	38.40	-5	34,125	-0.01%
2021/05/21	0	0.00	3	37.07	37.50	-3	34,523	-0.01%
2021/05/20	3.1	36.01	1	37.15	35.65	2.1	35,758	0.01%
2021/05/19	1	36.65	2	36.48	36.65	-1	36,047	0.00%
2021/05/18	4	35.91	6	36.12	36.15	-2	36,400	-0.01%
2021/05/17	8	33.71	2	33.15	32.90	6	36,974	0.02%
2021/05/14	1.5	37.21	1	36.40	36.55	0.5	37,276	0.00%
2021/05/13	2	36.23	7	36.72	36.95	-5	37,901	-0.01%
2021/05/12	16	36.21	6	36.04	35.00	10	38,391	0.03%
2021/05/11	1.7	37.05	6	37.93	37.00	-4.4	39,259	-0.01%
2021/05/10	14.2	39.65	1	40.30	39.20	13.2	40,198	0.03%
2021/05/07	1	41.40	19	40.57	41.60	-18	42,294	-0.04%
2021/05/06	6	38.47	6	38.87	38.80	0	45,632	0.00%
2021/05/05	2	38.45	5	39.20	37.90	-3	47,684	-0.01%
2021/05/04	11.2	36.92	38	35.86	37.15	-26.9	48,091	-0.06%
2021/05/03	17.2	39.08	9	38.66	38.75	8.2	48,530	0.02%
2021/04/29	11	40.96	4	41.54	40.65	7	49,690	0.01%
2021/04/28	13	41.44	1	41.40	41.20	12	51,336	0.02%
2021/04/27	22	42.43	7.8	42.50	41.90	14.2	53,109	0.03%
2021/04/26	1.6	41.61	11	41.61	41.75	-9.4	56,725	-0.02%
2021/04/23	1.1	40.72	23	40.90	41.45	-21.9	59,415	-0.04%
2021/04/22	45.2	42.15	7	42.23	41.30	38.2	62,156	0.06%
2021/04/21	13.1	43.48	2	43.98	43.35	11.1	63,268	0.02%
2021/04/20	1	43.95	7	44.14	44.10	-6	63,665	-0.01%
2021/04/19	8.1	43.72	1.1	43.52	43.45	7	64,663	0.01%
2021/04/16	2	44.08	6	44.26	44.35	-4	65,757	-0.01%
2021/04/15	5	42.78	16	43.21	43.90	-11	66,367	-0.02%
2021/04/14	24.2	42.83	13	42.83	42.80	11.2	67,922	0.02%
2021/04/13	5	44.54	2.5	45.39	44.25	2.5	70,240	0.00%
2021/04/12	50	45.66	0	0.00	44.85	50	70,200	0.07%
2021/04/09	21.1	46.31	10	45.50	45.50	11.1	70,160	0.02%
2021/04/08	9.2	46.13	15	46.35	46.40	-5.8	70,234	-0.01%
2021/04/07	17.2	46.42	26.1	46.74	46.05	-8.9	70,069	-0.01%
2021/04/06	40	45.44	43	45.41	45.45	-3	69,964	0.00%
2021/04/01	17.3	44.43	18	44.26	44.05	-0.8	70,394	0.00%
2021/03/31	41.1	45.45	35	44.98	44.65	6.1	70,512	0.01%
2021/03/30	31.1	46.01	30	45.88	45.50	1.1	70,251	0.00%
2021/03/29	38.1	45.36	16	45.52	45.50	22.1	70,000	0.03%
2021/03/26	24.1	45.66	27	45.22	45.00	-2.9	70,007	0.00%
2021/03/25	27.2	47.32	18	47.06	46.20	9.2	69,482	0.01%
2021/03/24	26.1	46.29	17.3	46.55	46.20	8.8	68,668	0.01%
2021/03/23	59.1	47.77	68.2	48.43	46.70	-9.1	68,720	-0.01%
2021/03/22	35.2	45.21	47	45.38	45.75	-11.8	65,910	-0.02%
2021/03/19	37	44.03	37	44.21	44.20	0	65,153	0.00%
2021/03/18	36.3	44.60	44	44.51	44.00	-7.7	64,809	-0.01%
2021/03/17	65.2	44.29	140	44.21	43.85	-74.9	64,008	-0.12%	大賣/
2021/03/16	38.5	42.73	14	42.98	42.30	24.5	62,231	0.04%
2021/03/15	28.2	41.99	42	42.37	42.40	-13.9	61,940	-0.02%
2021/03/12	56	42.02	44	42.20	42.00	12	61,716	0.02%
2021/03/11	36	41.65	24	41.64	41.55	12	61,732	0.02%
2021/03/10	28	41.18	29	41.24	41.00	-1	61,476	0.00%
2021/03/09	60.2	40.66	41	40.92	40.80	19.2	61,182	0.03%
2021/03/08	69.3	42.84	47	42.27	41.70	22.3	60,491	0.04%
2021/03/05	51.4	43.48	42	43.42	43.60	9.4	59,605	0.02%
2021/03/04	97.3	46.06	76	46.24	43.10	21.3	57,979	0.04%
2021/03/03	63	42.86	84	43.35	45.65	-21	54,040	-0.04%
2021/03/02	9.2	42.61	8	43.88	42.00	1.2	52,674	0.00%
2021/02/26	10	42.44	22	42.68	42.65	-12	51,966	-0.02%
2021/02/25	42	43.49	57	43.62	42.30	-15	51,485	-0.03%
2021/02/24	29.4	42.15	35	42.00	41.05	-5.6	49,992	-0.01%
2021/02/23	27.2	42.04	28	42.04	41.80	-0.9	49,726	0.00%
2021/02/22	64	42.65	119	42.77	42.85	-55	50,376	-0.11%	大賣/
2021/02/19	11.3	39.81	10	39.94	40.00	1.3	49,489	0.00%
2021/02/18	33.5	40.20	32	39.89	40.30	1.5	49,145	0.00%
2021/02/17	50.3	39.46	22	39.75	39.75	28.3	48,701	0.06%
2021/02/05	16.2	40.75	7	40.81	40.35	9.2	48,009	0.02%
2021/02/04	24	41.00	27.1	41.12	41.05	-3.1	47,549	-0.01%
2021/02/03	32.1	41.76	36	41.37	40.95	-3.9	46,729	-0.01%
2021/02/02	27.2	42.44	28	41.97	42.45	-0.9	45,993	0.00%
2021/02/01	45.2	40.67	39	40.95	41.10	6.2	44,803	0.01%
2021/01/29	109.2	43.60	75	42.51	41.35	34.2	43,684	0.08%	大買/
2021/01/28	230.2	43.86	221.3	44.13	43.50	8.9	41,385	0.02%	大買/大賣/
2021/01/27	36	41.89	109	42.37	43.60	-73	37,744	-0.19%	大賣/
2021/01/26	56.1	40.72	57	40.39	39.65	-0.9	35,543	0.00%
2021/01/25	52.3	40.79	29	40.92	40.80	23.3	34,875	0.07%
2021/01/22	62.1	41.28	63	41.57	41.95	-0.9	34,193	0.00%
2021/01/21	40.2	41.35	45	41.44	40.95	-4.9	32,814	-0.01%
2021/01/20	110.3	41.77	115	41.75	39.70	-4.7	31,014	-0.02%	大買/大賣/
2021/01/19	129.4	43.93	75	43.41	42.75	54.4	29,102	0.19%	大買/
2021/01/18	79	42.44	57.3	42.75	44.00	21.7	25,275	0.09%
2021/01/15	63	38.79	102	39.38	40.00	-39	22,430	-0.17%	大賣/
2021/01/14	39	35.48	88	35.51	36.40	-49	19,474	-0.25%
2021/01/13	53.2	33.32	6	33.33	33.10	47.1	18,165	0.26%
2021/01/12	28.4	34.33	16	34.03	33.15	12.4	17,832	0.07%
2021/01/11	18	34.82	21	33.81	35.50	-3	16,670	-0.02%
2021/01/08	28.6	32.54	17	32.55	32.30	11.6	15,417	0.07%
2021/01/07	35.2	34.40	22	34.17	33.85	13.2	14,632	0.09%
2021/01/06	48	33.59	58	33.80	34.10	-10	12,920	-0.08%
2021/01/05	3	31.00	4	31.00	31.00	-1	10,164	-0.01%
2021/01/04	0	0.00	13.3	28.20	28.20	-13.3	9,926	-0.13%
2020/12/31	4	25.41	4	25.94	25.65	0	9,685	0.00%
2020/12/30	7	25.04	10	25.13	24.85	-3	9,325	-0.03%
2020/12/29	3.2	25.42	6	25.45	25.40	-2.8	9,154	-0.03%
2020/12/28	27.7	25.37	31.5	25.72	26.25	-3.8	8,685	-0.04%
2020/12/25	9	23.64	12	23.73	24.20	-3	7,880	-0.04%
2020/12/24	5.5	22.89	6	22.85	22.90	-0.6	7,431	-0.01%
2020/12/23	11	22.95	10	22.94	23.05	1	7,301	0.01%
2020/12/22	3.3	22.73	0	0.00	22.25	3.3	7,113	0.05%
2020/12/21	2.3	22.24	30	22.25	22.50	-27.7	6,785	-0.41%
2020/12/18	4.3	22.60	1	22.40	22.55	3.3	6,676	0.05%
2020/12/17	57	22.93	31	22.96	22.90	26	6,512	0.40%
2020/12/16	10	22.00	0	0.00	21.85	10	5,673	0.18%
2020/12/15	0	0.00	11	21.64	21.45	-11	5,556	-0.20%
2020/12/14	6	21.45	6	21.59	21.60	0	5,399	0.00%
2020/12/11	1	20.60	0	0.00	20.80	1	5,284	0.02%
2020/12/09	0.3	21.40	0	0.00	21.40	0.3	5,128	0.00%
2020/12/08	5.3	21.72	21	21.81	21.80	-15.8	5,044	-0.31%
2020/12/07	39	22.03	22	21.78	22.40	17	4,932	0.34%
2020/12/04	0	0.00	39	21.05	21.05	-39	4,508	-0.87%
2020/12/03	0	0.00	4	21.26	20.75	-4	4,444	-0.09%
2020/12/02	9.3	21.28	13	21.01	21.05	-3.8	4,370	-0.09%
2020/12/01	0.3	21.00	2	20.80	21.00	-1.8	4,341	-0.04%
2020/11/30	17	21.08	9	21.20	21.20	8	4,431	0.18%
2020/11/27	0.3	20.80	0	0.00	20.80	0.3	4,402	0.01%
2020/11/25	30.3	20.78	31	20.65	20.60	-0.7	4,428	-0.02%
2020/11/24	31.5	21.32	26	20.95	20.90	5.5	4,512	0.12%
2020/11/23	32	21.58	25	21.61	21.70	7	4,370	0.16%
2020/11/20	40	21.33	58	21.44	21.60	-18	4,213	-0.43%
2020/11/19	42	20.81	36	21.21	21.40	6	3,982	0.15%
2020/11/18	69	18.74	36	18.80	20.05	33	2,799	1.18%
2020/11/16	10.3	18.29	1	18.15	18.10	9.3	2,345	0.40%
2020/11/11	5	17.95	0.2	17.85	17.90	4.9	2,397	0.20%
2020/11/10	3	17.60	0	0.00	17.70	3	2,409	0.12%
2020/11/04	0.3	17.30	0	0.00	17.40	0.3	2,458	0.01%
2020/11/03	0	0.00	1	17.35	17.30	-1	2,458	-0.04%
2020/11/02	1	17.05	0	0.00	17.10	1	2,476	0.04%
2020/10/30	0	0.00	5	17.35	17.15	-5	2,533	-0.20%
2020/10/28	1	17.65	0	0.00	17.65	1	2,526	0.04%
2020/10/21	10	18.20	88	18.11	18.05	-78	2,542	-3.07%
2020/10/20	25	18.05	6	18.06	18.15	19	2,420	0.78%
2020/10/15	0	0.00	2	17.30	17.25	-2	2,174	-0.09%
2020/10/14	3	17.35	0.7	17.30	17.30	2.4	2,179	0.11%
2020/10/13	0	0.00	2	17.20	17.20	-2	2,182	-0.09%
2020/09/28	0.3	17.10	0	0.00	17.05	0.3	2,410	0.01%
2020/09/24	2	17.50	0	0.00	17.05	2	2,516	0.08%
2020/09/23	0	0.00	0.1	17.75	17.70	-0.1	2,501	0.00%
2020/09/10	0	0.00	1	18.50	18.20	-1	2,686	-0.04%
2020/09/07	10	18.26	0	0.00	18.10	10	2,641	0.38%
2020/09/01	2	18.20	2	17.95	17.90	0	2,438	0.00%
2020/08/31	70	18.05	0	0.00	17.70	70	2,404	2.91%
2020/08/26	0	0.00	1	18.90	18.80	-1	2,127	-0.05%
2020/08/25	2	18.83	3	18.83	18.85	-1	2,102	-0.05%
2020/08/20	0	0.00	8	18.04	17.95	-8	2,062	-0.39%
2020/08/18	0.3	18.80	0	0.00	18.80	0.3	1,955	0.02%
2020/08/17	0	0.00	2	19.20	19.20	-2	1,919	-0.10%
2020/08/14	1	18.70	0	0.00	18.60	1	1,831	0.05%
2020/08/12	0	0.00	1	18.05	18.20	-1	1,779	-0.06%
2020/08/11	1	18.45	0	0.00	18.20	1	1,766	0.06%
2020/08/06	1	18.35	0	0.00	18.30	1	1,791	0.06%
2020/08/05	0	0.00	1	18.00	18.25	-1	1,784	-0.06%
2020/08/04	2	17.83	1	17.95	17.95	1	1,752	0.06%
2020/07/30	0	0.00	2.6	17.98	18.00	-2.6	1,824	-0.14%
2020/07/28	2	17.80	0	0.00	17.85	2	1,831	0.11%
2020/07/23	0	0.00	2	18.40	18.40	-2	1,870	-0.11%
2020/07/21	0	0.00	1.2	18.29	18.40	-1.2	1,883	-0.06%
2020/07/17	0	0.00	6	18.28	18.20	-6	1,888	-0.32%
2020/07/15	2	18.45	0	0.00	18.35	2	1,888	0.11%
2020/07/13	1	18.40	0	0.00	18.40	1	1,959	0.05%
2020/07/10	1	18.90	1	18.60	18.35	0	1,985	0.00%
2020/07/08	0	0.00	15	18.68	19.05	-15	1,986	-0.76%
2020/07/06	10	19.10	1	19.05	19.10	9	1,964	0.46%
2020/07/02	0.4	18.65	0	0.00	18.70	0.4	1,956	0.02%
2020/07/01	5	18.80	1	18.75	18.65	4	1,963	0.20%
2020/06/29	1.3	18.15	0	0.00	18.00	1.3	2,034	0.06%
2020/06/24	7	18.20	7	18.15	18.45	0	2,009	0.00%
2020/06/23	2	18.03	1	18.00	18.00	1	1,987	0.05%
2020/06/19	0.3	17.95	0	0.00	17.95	0.3	2,034	0.01%
2020/06/17	0	0.00	0	18.00	18.05	0	2,028	0.00%
2020/06/11	0	0.00	2	18.45	18.10	-2	2,204	-0.09%
2020/06/10	0	0.00	5	18.45	18.45	-5	2,198	-0.23%
2020/06/04	0.8	18.50	0	0.00	18.60	0.8	2,296	0.03%
2020/06/03	0	0.00	2	18.35	18.40	-2	2,310	-0.09%
2020/06/01	1	17.80	1	17.90	18.15	0	2,304	0.00%
2020/05/28	3	18.30	0	0.00	18.05	3	2,305	0.13%
2020/05/27	0	0.00	2	18.20	18.25	-2	2,300	-0.09%
2020/05/25	1	17.85	1	17.90	18.10	0	2,329	0.00%
2020/05/22	0	0.00	5	18.10	17.95	-5	2,336	-0.21%
2020/05/20	2	18.20	0	0.00	18.05	2	2,361	0.08%
2020/05/19	0	0.00	1	18.05	18.05	-1	2,364	-0.04%
2020/05/18	2	17.95	1	18.05	17.90	1	2,423	0.04%
2020/05/15	2	18.45	0	0.00	18.10	2	2,428	0.08%
2020/05/13	0	18.90	1	18.85	18.85	-1	2,408	-0.04%
2020/05/12	0.3	19.00	0	0.00	19.00	0.3	2,434	0.01%
2020/05/11	0	0.00	6	19.16	19.30	-6	2,436	-0.25%
2020/05/08	8.1	19.14	2	19.23	19.20	6.1	2,408	0.25%
2020/05/07	0.3	18.90	0	0.00	18.95	0.3	2,356	0.01%
2020/05/06	0.2	18.60	0	0.00	18.55	0.2	2,346	0.01%
2020/05/05	0	0.00	26	18.64	18.60	-26	2,381	-1.09%
2020/05/04	1	18.60	0	0.00	18.75	1	2,382	0.04%
2020/04/30	25	19.07	0	0.00	19.05	25	2,378	1.05%
2020/04/29	0.3	18.75	2	19.00	18.80	-1.7	2,377	-0.07%
2020/04/28	9	18.88	12	18.81	18.85	-3	2,375	-0.13%
2020/04/24	3	18.17	0	0.00	18.15	3	2,370	0.13%
2020/04/23	1	18.20	1	18.15	18.25	0	2,379	0.00%
2020/04/22	3	17.83	3	17.80	17.95	0	2,366	0.00%
2020/04/21	2	17.95	0	0.00	17.80	2	2,356	0.08%
2020/04/20	0.4	18.35	0	0.00	18.40	0.4	2,344	0.02%
2020/04/17	3	18.72	2	18.85	18.35	1	2,343	0.04%
2020/04/16	5	18.43	0	0.00	18.50	5	2,307	0.22%
2020/04/15	0	0.00	3	18.20	18.55	-3	2,253	-0.13%
2020/04/14	3	18.05	12	18.08	18.05	-9	2,230	-0.40%
2020/04/13	15	18.39	2	18.33	17.85	13	2,220	0.59%
2020/04/10	0	0.00	50	17.75	18.35	-50	2,203	-2.27%
2020/04/08	7	18.09	7	18.15	18.05	0	2,179	0.00%
2020/04/07	22.3	17.71	8	17.50	17.75	14.3	2,136	0.67%
2020/04/06	0	0.00	9	16.73	17.00	-9	2,063	-0.44%
2020/04/01	22	16.92	20	17.03	16.70	2	2,051	0.10%
2020/03/31	42	16.81	28	16.73	16.80	14	1,970	0.71%
2020/03/26	1	16.10	0	0.00	16.10	1	1,894	0.05%
2020/03/25	40	16.50	16	16.23	16.35	24	1,883	1.27%
2020/03/24	10	15.65	13	15.81	15.70	-3	1,847	-0.16%
2020/03/23	17	15.26	17	15.34	15.25	0	1,840	0.00%
2020/03/20	25	15.83	43	16.06	15.85	-18	1,851	-0.97%
2020/03/19	28	15.62	9	15.17	15.05	19	1,841	1.03%
2020/03/17	1	15.85	0	0.00	15.80	1	1,793	0.06%
2020/03/16	0	0.00	1	16.45	16.30	-1	1,767	-0.06%
2020/03/13	3	15.98	1	16.55	16.55	2	1,757	0.11%
2020/03/12	1.3	17.79	0	0.00	17.70	1.3	1,716	0.08%
2020/03/09	0	0.00	1	19.25	19.10	-1	1,696	-0.06%
2020/02/27	0	19.80	0	0.00	19.60	0	1,892	0.00%
2020/02/21	1	20.70	0	0.00	20.65	1	2,011	0.05%
2020/02/19	5	20.75	7	20.94	20.90	-2	2,223	-0.09%
2020/02/18	0	0.00	2	20.65	20.60	-2	2,240	-0.09%
2020/02/14	0.3	20.60	0	0.00	20.65	0.3	2,359	0.01%
2020/02/13	1	20.70	1	20.90	20.70	0	2,481	0.00%
2020/02/12	0	0.00	1	20.75	20.80	-1	2,543	-0.04%
2020/02/11	0.3	20.35	0	0.00	20.35	0.3	2,540	0.01%
2020/02/10	1	20.05	2	19.95	20.05	-1	2,583	-0.04%
2020/02/07	1	20.25	6	20.43	20.25	-5	2,601	-0.19%
2020/02/06	3	20.80	7	20.56	20.70	-4	2,652	-0.15%
2020/02/05	6	20.18	0	0.00	20.05	6	2,696	0.22%
2020/02/04	0	0.00	1	20.15	20.10	-1	2,760	-0.04%
2020/02/03	5	19.34	0	0.00	19.50	5	2,761	0.18%
2020/01/31	1	20.30	0	0.00	20.30	1	2,746	0.04%
2020/01/30	2	20.75	0	0.00	20.70	2	2,738	0.07%
2020/01/17	0	0.00	6	22.90	22.95	-6	2,749	-0.22%
2020/01/16	0	0.00	5	22.75	22.80	-5	2,755	-0.18%
2020/01/15	4	22.70	0	0.00	22.70	4	2,825	0.14%
2020/01/14	3	22.87	0	0.00	22.95	3	2,905	0.10%
2020/01/10	0	0.00	3	22.55	22.50	-3	2,918	-0.10%
2020/01/09	5	22.45	1.1	22.59	22.55	3.9	2,934	0.13%
2020/01/06	2	22.65	0	0.00	22.70	2	2,926	0.07%
2020/01/03	1.2	22.94	0	0.00	23.10	1.2	2,929	0.04%
2020/01/02	1	23.45	0	0.00	23.45	1	2,923	0.03%
2019/12/30	0	0.00	10	23.58	23.40	-10	2,953	-0.34%
2019/12/25	5	23.50	0	0.00	23.50	5	3,025	0.17%
2019/12/24	1	23.40	0	0.00	23.25	1	3,091	0.03%
2019/12/23	0.2	23.35	0	0.00	23.35	0.2	3,175	0.01%
2019/12/20	10	23.65	0	0.00	23.65	10	3,177	0.31%
2019/12/18	1	23.65	0	0.00	23.65	1	3,237	0.03%
2019/12/17	0.2	23.55	0	0.00	23.60	0.2	3,264	0.01%
2019/12/13	0.2	23.55	0	0.00	23.55	0.2	3,565	0.01%
2019/12/12	0.2	23.95	0	0.00	24.00	0.2	3,589	0.01%
2019/12/11	0.2	24.10	0	0.00	24.20	0.2	3,572	0.01%
2019/12/10	0.2	24.30	0	0.00	24.45	0.2	3,597	0.01%
2019/12/06	0.2	24.70	0	0.00	24.70	0.2	3,628	0.01%
2019/12/05	0.3	24.75	0	0.00	24.85	0.3	3,649	0.01%
2019/12/04	0	0.00	1	24.85	24.70	-1	3,812	-0.03%
2019/12/03	0	0.00	5	24.77	24.80	-5	3,854	-0.13%
2019/12/02	2.2	24.05	0	0.00	24.15	2.2	3,872	0.06%
2019/11/27	0.2	24.90	0	0.00	24.95	0.2	3,928	0.00%
2019/11/25	2.2	25.04	4	24.98	24.65	-1.8	3,928	-0.04%
2019/11/22	0	0.00	3	24.60	24.80	-3	3,885	-0.08%
2019/11/21	5.4	24.46	0	0.00	24.70	5.4	3,878	0.14%
2019/11/20	0.2	24.30	0	0.00	24.30	0.2	3,871	0.00%
2019/11/18	8	24.39	8	24.38	24.60	0	3,807	0.00%
2019/11/15	0	0.00	1	23.60	23.65	-1	3,654	-0.03%
2019/11/14	0.2	23.20	1	23.25	23.15	-0.8	3,580	-0.02%
2019/11/13	11	23.11	11	23.22	23.20	0	3,537	0.00%
2019/11/12	11	23.03	12	23.08	23.30	-1	3,463	-0.03%
2019/11/11	2.3	22.39	2	22.73	22.30	0.3	3,350	0.01%
2019/11/05	2	24.35	12	24.39	24.20	-10	3,210	-0.31%
2019/11/04	7	24.25	7	24.50	24.25	0	3,182	0.00%
2019/11/01	8	23.97	13	24.03	24.10	-5	3,133	-0.16%
2019/10/30	2	23.85	1	23.85	23.85	1	3,098	0.03%
2019/10/29	0	0.00	1	23.80	23.55	-1	3,156	-0.03%
2019/10/28	0	0.00	12	23.61	23.55	-12	3,167	-0.38%
2019/10/25	0	0.00	1	23.90	23.90	-1	3,170	-0.03%
2019/10/23	0	0.00	2	23.90	23.85	-2	3,286	-0.06%
2019/10/22	10	23.95	20	23.75	23.85	-10	3,234	-0.31%
2019/10/18	0	0.00	1	23.45	23.50	-1	3,246	-0.03%
2019/10/17	10	23.40	11	23.42	23.40	-1	3,215	-0.03%
2019/10/16	2	23.10	0	0.00	23.10	2	3,200	0.06%
2019/10/09	0	0.00	1	23.25	23.00	-1	3,206	-0.03%
2019/10/08	2	23.28	0	0.00	23.25	2	3,177	0.06%
2019/10/04	3	23.20	2	23.25	23.20	1	3,181	0.03%
2019/10/01	10	23.40	4	23.25	23.20	6	3,189	0.19%
2019/09/27	5	23.49	4	23.84	23.45	1	3,165	0.03%
2019/09/26	1	24.05	6	24.03	24.05	-5	3,097	-0.16%
2019/09/25	4	24.00	0	0.00	23.80	4	3,035	0.13%
2019/09/24	23	24.40	14	24.43	24.20	9	3,020	0.30%
2019/09/20	1	24.30	0	0.00	24.15	1	2,947	0.03%
2019/09/19	12	24.65	15	24.98	24.35	-3	2,908	-0.10%
2019/09/18	7	24.85	14	24.75	24.80	-7	2,715	-0.26%
2019/09/17	13	24.13	2	24.05	24.10	11	2,564	0.43%
2019/09/12	13	24.75	8	24.79	24.90	5	2,541	0.20%
2019/09/10	7	24.19	1	24.40	24.10	6	2,510	0.24%
2019/09/09	1	24.75	5	24.70	24.75	-4	2,464	-0.16%
2019/09/06	8	25.28	7	25.45	25.20	1	2,437	0.04%
2019/09/05	4	24.44	1	24.60	24.75	3	2,261	0.13%
2019/09/04	2	24.25	0	0.00	24.35	2	2,214	0.09%
2019/09/03	10	24.11	5	24.40	24.25	5	2,236	0.22%
2019/09/02	5	23.65	0	0.00	23.75	5	2,194	0.23%
2019/08/30	4	24.00	13	24.20	23.90	-9	2,181	-0.41%
2019/08/29	0	0.00	1	23.10	23.55	-1	2,085	-0.05%
2019/08/28	0	0.00	5	24.05	24.15	-5	2,013	-0.25%
2019/08/27	6	24.20	0	0.00	24.00	6	1,985	0.30%
2019/08/23	8	24.96	8	24.88	24.65	0	1,958	0.00%
2019/08/22	0	0.00	1	24.40	24.50	-1	1,915	-0.05%
2019/08/19	1	23.80	0	0.00	23.80	1	1,916	0.05%
2019/08/16	4	23.20	0	0.00	23.40	4	1,987	0.20%
2019/08/15	0	0.00	4	22.95	23.05	-4	2,010	-0.20%
2019/08/14	2	23.45	0	0.00	23.15	2	2,035	0.10%
2019/08/13	0	0.00	2	22.95	23.00	-2	2,046	-0.10%
2019/08/08	0	0.00	1	22.70	22.95	-1	2,116	-0.05%
2019/08/06	10	22.44	9	22.53	22.65	1	2,228	0.04%
2019/08/02	1	23.90	0	0.00	24.10	1	2,287	0.04%
2019/08/01	2	24.90	0	0.00	24.90	2	2,378	0.08%
2019/07/31	10	25.16	10	25.29	25.30	0	2,419	0.00%
2019/07/29	0	0.00	1	24.90	25.00	-1	2,452	-0.04%
2019/07/26	4	25.30	10	25.38	25.30	-6	2,471	-0.24%
2019/07/25	12	25.27	17	25.01	25.60	-5	2,490	-0.20%
2019/07/23	18	24.58	17	24.95	24.60	1	2,576	0.04%
2019/07/16	1	24.15	1	24.30	24.25	0	2,791	0.00%
2019/07/09	0	0.00	2	24.40	23.70	-2	3,983	-0.05%
2019/07/08	1	24.55	0	0.00	24.80	1	4,000	0.02%
2019/07/05	0	0.00	2	24.23	24.20	-2	4,111	-0.05%
2019/07/02	10	24.45	0	0.00	24.60	10	4,431	0.23%
2019/06/26	2	23.45	0	0.00	23.95	2	5,852	0.03%
2019/06/21	0	0.00	1	23.90	24.00	-1	6,187	-0.02%
2019/06/20	1	24.50	0	0.00	24.50	1	6,199	0.02%
2019/06/14	1	24.05	0	0.00	24.10	1	6,444	0.02%
2019/06/13	0	0.00	1	24.15	23.85	-1	6,516	-0.02%
2019/06/12	6	23.95	0	0.00	23.85	6	6,697	0.09%
2019/06/11	5	24.20	0	0.00	24.10	5	6,700	0.07%
2019/06/05	0	0.00	10	23.48	23.05	-10	6,664	-0.15%
2019/05/30	7	23.30	7	23.25	23.55	0	6,724	0.00%
2019/05/28	2	23.55	0	0.00	23.35	2	6,920	0.03%
2019/05/24	0	0.00	1	23.95	23.75	-1	6,997	-0.01%
2019/05/23	5	24.16	3	23.80	23.75	2	7,040	0.03%
2019/05/22	1	24.35	1	24.65	24.40	0	7,221	0.00%
2019/05/21	5	23.95	5	24.02	24.20	0	7,233	0.00%
2019/05/16	3	24.35	0	0.00	24.15	3	7,218	0.04%
2019/05/15	0	0.00	1	25.55	25.15	-1	7,172	-0.01%
2019/05/13	0	0.00	2	25.00	24.60	-2	7,082	-0.03%
2019/05/10	3	25.83	4	25.53	25.80	-1	7,016	-0.01%
2019/05/09	2	26.00	1	25.65	25.50	1	6,963	0.01%
2019/05/08	5	25.85	4	26.00	25.85	1	6,837	0.01%
2019/05/07	3	25.70	1	25.70	26.00	2	6,774	0.03%
2019/05/06	3	25.83	1	25.40	25.10	2	6,729	0.03%
2019/05/03	2	26.95	5	26.90	26.95	-3	6,638	-0.05%
2019/05/02	3	26.37	6	27.00	26.90	-3	6,587	-0.05%
2019/04/30	1	26.10	0	0.00	26.35	1	6,495	0.02%
2019/04/29	0	0.00	10	26.10	26.10	-10	6,346	-0.16%
2019/04/24	5	27.05	5	27.00	26.35	0	6,188	0.00%
2019/04/23	5	27.25	4	26.65	26.70	1	6,127	0.02%
2019/04/22	11	26.93	1.3	26.99	26.75	9.7	6,034	0.16%
2019/04/19	0	0.00	2	27.05	26.60	-2	5,962	-0.03%
2019/04/18	18	27.99	13	27.77	26.50	5	5,862	0.09%
2019/04/17	4	27.20	0	27.05	27.15	4	5,470	0.07%
2019/04/16	13	27.40	67	26.79	27.25	-54	5,273	-1.02%
2019/04/15	6	25.88	14	26.13	26.30	-8	4,875	-0.16%
2019/04/12	3	25.50	5	25.40	25.10	-2	4,717	-0.04%
2019/04/11	7	26.47	164	26.59	25.30	-157	4,638	-3.39%	大賣/鉅額交易
2019/04/10	0	0.00	1	26.20	26.20	-1	4,488	-0.02%
2019/04/09	160	25.93	1	26.05	25.90	159	4,424	3.59%	大買/鉅額交易
2019/04/08	10	26.04	8	26.59	25.80	2	4,349	0.05%
2019/04/03	2	26.25	12	26.08	26.25	-10	4,181	-0.24%
2019/04/02	23	25.85	117	26.08	26.15	-94	3,897	-2.41%	大賣/
2019/04/01	26	24.32	29	24.45	23.80	-3	3,367	-0.09%
2019/03/29	11	23.33	15	23.43	23.45	-4	3,104	-0.13%
2019/03/28	3	23.15	0	0.00	23.00	3	2,921	0.10%
2019/03/27	1.4	23.41	0	0.00	23.35	1.4	2,827	0.05%
2019/03/26	1	22.50	7	23.13	23.45	-6	2,722	-0.22%
2019/03/25	2	22.40	1	22.40	22.25	1	2,579	0.04%
2019/03/22	6	22.98	7	23.08	23.05	-1	2,549	-0.04%
2019/03/21	0.3	22.40	0	0.00	22.45	0.3	2,431	0.01%
2019/03/20	17	22.75	17	22.76	22.65	0	2,409	0.00%
2019/03/18	5	22.83	1	22.95	22.80	4	2,246	0.18%
2019/03/15	0	0.00	2	22.65	22.55	-2	2,171	-0.09%
2019/03/11	19	21.91	11	21.88	21.85	8	2,001	0.40%
2019/03/07	1.1	21.35	3	21.35	21.30	-1.9	1,997	-0.09%
2019/03/05	0	0.00	7	21.81	21.75	-7	1,985	-0.35%
2019/03/04	1	21.85	0	0.00	21.95	1	1,975	0.05%
2019/02/27	9	21.98	9	21.94	22.05	0	1,944	0.00%
2019/02/26	3	21.90	1	22.00	21.95	2	1,769	0.11%
2019/02/25	0	0.00	5	21.32	21.40	-5	1,713	-0.29%
2019/02/22	10.3	21.22	3	21.27	21.30	7.3	1,680	0.43%
2019/02/21	9	21.71	2	21.85	21.75	7	1,632	0.43%
2019/02/20	3	20.18	3	20.60	20.70	0	1,378	0.00%
2019/02/18	10	20.21	26	20.26	20.20	-16	1,390	-1.15%
2019/02/15	15	19.85	10	20.20	19.85	5	1,379	0.36%
2019/02/14	10	19.70	0	0.00	19.70	10	1,378	0.73%
2019/01/30	0	0.00	10	19.10	19.05	-10	1,349	-0.74%
2019/01/29	0	0.00	10	19.10	19.20	-10	1,352	-0.74%
2019/01/22	0	0.00	20	18.98	19.00	-20	1,482	-1.35%
2019/01/17	20	19.15	0	0.00	18.90	20	1,524	1.31%
2019/01/15	1	18.95	0	0.00	18.90	1	1,525	0.07%
2019/01/09	0.5	19.30	0	0.00	19.40	0.5	1,612	0.03%
2018/12/24	0	0.00	2	20.38	21.00	-2	1,691	-0.12%
2018/12/22	2	20.10	0	0.00	20.10	2	1,618	0.12%
2018/12/06	2	19.90	0	0.00	19.50	2	1,856	0.11%
2018/12/05	1	20.25	0	0.00	20.40	1	1,889	0.05%
2018/12/04	1.3	20.71	0	0.00	20.55	1.3	1,913	0.07%
2018/12/03	2	20.50	0	0.00	20.70	2	1,925	0.10%
2018/11/15	15	19.25	15	19.32	19.35	0	2,494	0.00%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/12	0	0.00	1	18.30	18.50	-1	2,387	-0.04%
2018/11/02	4	18.30	2	18.25	18.50	2	2,399	0.08%
2018/11/01	10	18.55	15	18.25	18.40	-5	2,368	-0.21%
2018/10/31	0	0.00	1	17.20	17.70	-1	2,302	-0.04%
2018/10/30	1	16.75	0	0.00	16.80	1	2,304	0.04%
2018/10/26	1	16.65	1	17.10	16.65	0	2,370	0.00%
2018/10/18	9	18.52	8	18.68	18.45	1	2,328	0.04%
2018/10/17	0	0.00	1	18.30	18.30	-1	2,268	-0.04%
2018/10/16	2	17.90	6	18.00	17.90	-4	2,252	-0.18%
2018/10/15	2	17.85	0	0.00	17.85	2	2,250	0.09%
2018/10/12	0	0.00	6	17.62	17.75	-6	2,242	-0.27%
2018/10/11	3	17.95	0	0.00	17.95	3	2,222	0.13%
2018/10/09	1	19.90	0	0.00	19.90	1	2,176	0.05%
2018/10/08	3	20.00	0	0.00	20.00	3	2,208	0.14%
2018/10/05	2	20.05	0	0.00	20.30	2	2,215	0.09%
2018/10/04	0	0.00	3	21.00	20.85	-3	2,177	-0.14%
2018/10/03	0	0.00	4	21.55	21.25	-4	2,167	-0.18%
2018/09/28	0	0.00	10	21.85	21.80	-10	2,136	-0.47%
2018/09/27	2	21.75	3	21.78	21.90	-1	2,126	-0.05%
2018/09/26	14	22.50	6	22.56	22.00	8	2,109	0.38%
2018/09/25	2	21.50	1	21.60	21.45	1	1,950	0.05%
2018/09/20	1	21.45	0	0.00	21.30	1	1,935	0.05%
2018/09/18	1	22.00	0	0.00	21.70	1	1,913	0.05%
2018/09/17	2	22.25	2	22.40	22.45	0	1,895	0.00%
2018/09/12	10	21.68	6	21.77	21.60	4	1,947	0.21%
2018/09/11	0	0.00	1	21.40	22.00	-1	1,944	-0.05%
2018/09/10	7	20.69	5	20.75	20.55	2	1,903	0.11%
2018/09/07	0	0.00	130	20.84	21.20	-130	1,892	-6.87%	大賣/鉅額交易
2018/09/06	1	22.00	0	0.00	22.10	1	1,862	0.05%
2018/09/05	2	22.30	0	0.00	22.35	2	1,861	0.11%
2018/09/04	140	22.69	14	22.61	22.60	126	1,981	6.36%	大買/鉅額交易
2018/09/03	3	22.38	5	22.40	22.40	-2	2,009	-0.10%
2018/08/31	24	22.10	543	22.01	22.60	-519	1,925	-26.96%	大賣/鉅額交易
2018/08/30	110	21.19	30	21.47	21.45	80	1,669	4.79%	大買/
2018/08/29	3	21.05	0	0.00	21.00	3	1,641	0.18%
2018/08/28	240	21.35	4	21.35	21.50	236	1,652	14.28%	大買/鉅額交易
2018/08/27	196	20.89	0	0.00	21.25	196	1,611	12.16%	大買/鉅額交易
2018/08/13	1	19.85	0	0.00	20.00	1	2,000	0.05%
2018/08/03	1	21.45	1	21.30	21.70	0	2,061	0.00%
2018/07/17	0.3	21.10	0	0.00	21.00	0.3	2,113	0.01%
2018/07/16	8	21.38	8	21.63	21.30	0	2,112	0.00%
2018/07/13	0	0.00	1	21.45	21.75	-1	2,079	-0.05%
2018/07/10	2	20.35	0	0.00	20.30	2	2,082	0.10%
2018/07/05	2	20.50	0	0.00	20.30	2	2,088	0.10%
2018/06/29	1	21.40	0	0.00	21.50	1	2,111	0.05%
2018/06/26	0.3	21.60	0	0.00	21.45	0.3	2,119	0.01%
2018/06/22	1	22.35	0	0.00	22.35	1	2,116	0.05%
2018/06/21	8	22.98	8	23.03	22.95	0	2,118	0.00%
2018/06/19	0	0.00	1	22.35	22.20	-1	2,012	-0.05%
2018/06/15	0	0.00	2	22.70	22.80	-2	2,016	-0.10%
2018/06/14	1	22.55	0	0.00	22.45	1	2,001	0.05%
2018/06/13	3.3	22.77	0	0.00	22.75	3.3	1,990	0.16%
2018/06/12	3	23.52	3	23.75	23.30	0	1,974	0.00%
2018/06/11	1	23.10	4	22.88	23.30	-3	1,823	-0.16%
2018/06/08	2	22.70	0	0.00	22.45	2	1,753	0.11%
2018/06/07	3	22.70	1	23.00	23.00	2	1,798	0.11%
2018/06/04	0	22.60	0.2	22.60	22.65	-0.2	1,763	-0.01%
2018/06/01	0	0.00	1	22.70	22.70	-1	1,755	-0.06%
2018/05/31	1	23.10	4	22.78	23.35	-3	1,708	-0.18%
2018/05/30	3	22.00	2	22.15	22.15	1	1,522	0.07%
2018/05/29	0	0.00	1	21.45	21.45	-1	1,452	-0.07%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/25	10	21.31	10	21.51	21.55	0	1,460	0.00%
2018/05/23	0	0.00	0	21.10	21.10	0	1,453	0.00%
2018/05/22	2	21.38	1	21.35	21.30	1	1,455	0.07%
2018/05/21	1	21.75	4	21.73	21.80	-3	1,454	-0.21%
2018/05/17	1	20.75	0	0.00	20.75	1	1,441	0.07%
2018/05/08	1	20.30	0	0.00	20.25	1	1,637	0.06%
2018/05/07	2	20.05	0	0.00	19.95	2	1,642	0.12%
2018/05/03	2	19.95	0	0.00	19.80	2	1,694	0.12%
2018/04/30	1	19.35	0	0.00	19.30	1	1,747	0.06%
2018/04/26	0	0.00	11	18.83	18.85	-11	1,790	-0.61%
2018/04/18	1	20.30	0	0.00	20.20	1	2,129	0.05%
2018/04/16	3	21.35	0	21.15	21.15	3	2,156	0.14%
2018/04/10	0	0.00	6	21.18	20.95	-6	2,361	-0.25%
2018/04/09	0	0.00	1	20.95	20.95	-1	2,400	-0.04%
2018/04/03	1.3	20.96	0	0.00	21.20	1.3	2,405	0.05%
2018/04/02	10	21.85	0	0.00	21.70	10	2,400	0.42%
2018/03/31	0	0.00	5	21.80	21.80	-5	2,424	-0.21%
2018/03/30	0.3	22.15	2	22.20	22.15	-1.8	2,425	-0.07%
2018/03/28	1.2	22.20	0	0.00	22.25	1.2	2,482	0.05%
2018/03/27	0	0.00	1	22.20	22.15	-1	2,491	-0.04%
2018/03/23	1	21.95	0	0.00	21.95	1	2,531	0.04%
2018/03/20	0	22.45	0	0.00	22.55	0	2,560	0.00%
2018/03/13	171	23.32	170	23.49	23.30	1	3,014	0.03%	大買/大賣/
2018/03/09	7	23.05	7	23.00	22.90	0	3,059	0.00%
2018/03/08	3.3	22.63	1	22.55	22.40	2.3	3,094	0.07%
2018/03/06	2	22.15	0	0.00	22.30	2	3,345	0.06%
2018/03/01	0	0.00	1	22.40	22.30	-1	4,573	-0.02%
2018/02/27	1	22.55	0	0.00	22.20	1	4,598	0.02%
2018/02/26	0	0.00	1	22.45	22.40	-1	4,667	-0.02%
2018/02/21	0	0.00	4	21.70	21.80	-4	4,915	-0.08%
2018/02/07	7	22.56	1	22.80	22.50	6	5,137	0.12%
2018/02/06	6	22.93	0	0.00	22.10	6	5,147	0.12%
2018/02/05	1	24.35	0	0.00	24.50	1	5,062	0.02%
2018/02/01	1	25.30	2	25.40	25.25	-1	5,359	-0.02%
2018/01/30	100	25.43	0	0.00	25.30	100	5,417	1.85%
2018/01/26	3	25.30	0	0.00	25.25	3	5,442	0.06%
2018/01/25	1	25.50	0	0.00	25.50	1	5,445	0.02%
2018/01/19	1	25.70	0	0.00	25.65	1	6,008	0.02%
2018/01/18	2.2	26.03	0	0.00	25.90	2.2	5,981	0.04%
2018/01/17	7	26.80	7	26.80	26.35	0	5,961	0.00%
2018/01/16	0	0.00	0.3	26.05	26.20	-0.3	5,828	-0.01%
2018/01/12	0	0.00	3	25.93	26.10	-3	5,802	-0.05%
2018/01/11	1	25.45	0	0.00	25.45	1	5,813	0.02%
2018/01/10	3.2	26.00	0	0.00	25.70	3.2	5,839	0.05%
2018/01/09	9	26.18	11	26.47	26.15	-2	5,841	-0.03%
2018/01/05	1	25.95	1	26.00	26.00	0	5,780	0.00%
2018/01/04	0	0.00	4	25.81	26.10	-4	5,795	-0.07%