廣宇 (2328)-元大-大灣券商分點個股進出

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
34.40
漲跌
▲0.70
漲幅
+2.08%
成交量
1,564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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	33.75	33.50	-1	3,766	-0.03%
2024/04/24	0	0.00	2	33.80	34.05	-2	3,751	-0.05%
2024/04/19	0	0.00	5	32.92	32.65	-5	3,715	-0.13%
2024/04/18	1	33.50	0	0.00	33.60	1	3,676	0.03%
2024/04/17	1	33.30	0	0.00	33.10	1	3,660	0.03%
2024/04/16	0	0.00	3	32.95	32.90	-3	3,658	-0.08%
2024/04/15	0	0.00	2	34.00	34.00	-2	3,609	-0.06%
2024/04/12	0	0.00	1	34.40	34.50	-1	3,600	-0.03%
2024/04/11	0	0.00	13	34.51	34.55	-13	3,583	-0.36%
2024/04/10	1	35.10	2	35.05	35.15	-1	3,564	-0.03%
2024/04/09	5	35.19	5	35.00	34.95	0	3,535	0.00%
2024/04/08	1	34.85	1	35.00	35.10	0	3,504	0.00%
2024/04/03	1	35.45	3	35.28	35.50	-2	3,464	-0.06%
2024/04/02	6	35.76	4	35.76	36.10	2	3,414	0.06%
2024/04/01	6	36.33	3.3	35.80	35.75	2.7	3,350	0.08%
2024/03/29	16.1	36.86	7	37.16	36.20	9.1	3,217	0.28%
2024/03/28	19	37.87	55	38.37	38.25	-36	2,879	-1.25%
2024/03/27	3.2	34.65	2.1	35.18	35.15	1.1	1,874	0.06%
2024/03/26	1	33.80	3	33.80	33.25	-2	1,737	-0.12%
2024/03/25	0	0.00	5	34.10	34.10	-5	1,719	-0.29%
2024/03/20	1.1	33.96	0	0.00	33.80	1.1	1,682	0.06%
2024/03/19	5	34.21	8	34.11	34.10	-3	1,652	-0.18%
2024/03/18	2	33.65	0	0.00	33.70	2	1,591	0.13%
2024/03/15	22	34.00	11	34.03	34.10	11	1,551	0.71%
2024/03/13	14	33.07	2	32.70	32.80	12	1,373	0.87%
2024/03/12	2	33.43	3	33.53	33.50	-1	1,314	-0.08%
2024/03/08	2	31.03	1	30.45	30.45	1	1,169	0.09%
2024/03/07	10	32.29	1.3	32.30	32.20	8.7	1,088	0.80%
2024/03/04	6	33.05	0	0.00	33.15	6	1,088	0.55%
2024/02/29	0	0.00	3	32.80	32.80	-3	1,073	-0.28%
2024/02/23	0	33.20	1	33.30	33.00	-1	1,068	-0.09%
2024/02/22	0	0.00	1	33.30	33.35	-1	1,064	-0.09%
2024/02/21	0	0.00	1	33.10	32.85	-1	1,048	-0.10%
2024/02/20	0	32.90	0	0.00	32.75	0	1,052	0.00%
2024/02/19	1	33.10	0	0.00	33.25	1	1,050	0.10%
2024/02/15	0	0.00	2	32.10	32.15	-2	1,063	-0.19%
2024/02/05	1	33.05	0	0.00	33.05	1	1,035	0.10%
2024/02/01	2	33.30	0	0.00	33.30	2	1,041	0.19%
2024/01/30	3	33.95	0	0.00	33.65	3	1,044	0.29%
2024/01/23	1	34.05	0	0.00	33.95	1	1,092	0.09%
2024/01/19	1	33.30	0	0.00	33.30	1	1,115	0.09%
2024/01/10	1	33.65	0	0.00	33.55	1	1,255	0.08%
2024/01/09	0	34.10	0	0.00	34.00	0	1,254	0.00%
2024/01/08	1	34.10	0	0.00	34.05	1	1,263	0.08%
2024/01/03	0	0.00	1	35.05	34.95	-1	1,263	-0.08%
2024/01/02	1	35.55	0	0.00	35.35	1	1,257	0.08%
2023/12/28	0	0.00	1	35.20	35.30	-1	1,241	-0.08%
2023/12/27	1	35.25	1	35.05	35.05	0	1,234	0.00%
2023/12/26	1	35.20	0	0.00	35.20	1	1,232	0.08%
2023/12/15	1	35.40	0	0.00	35.35	1	1,217	0.08%
2023/12/14	0	0.00	1	35.00	35.20	-1	1,251	-0.08%
2023/12/11	0	0.00	29	34.63	34.55	-29	1,254	-2.31%
2023/12/06	1	35.25	0	0.00	35.10	1	1,267	0.08%
2023/12/05	0	0.00	5	35.35	35.25	-5	1,288	-0.39%
2023/12/01	0	0.00	0	35.60	35.45	0	1,358	0.00%
2023/11/27	10	35.65	0	0.00	35.00	10	1,390	0.72%
2023/11/23	2	35.45	1	35.40	35.60	1	1,439	0.07%
2023/11/22	2	35.55	0	0.00	35.40	2	1,454	0.14%
2023/11/17	6	35.21	0	0.00	35.25	6	1,526	0.39%
2023/11/16	2	35.05	0	0.00	35.00	2	1,543	0.13%
2023/11/13	0	0.00	1	34.10	34.30	-1	1,573	-0.06%
2023/11/09	2	34.35	0	0.00	34.35	2	1,652	0.12%
2023/11/08	0	0.00	0	34.48	34.55	0	1,689	0.00%
2023/10/26	0	34.60	0	0.00	34.50	0	2,086	0.00%
2023/10/25	1	35.35	2	35.50	35.20	-1	2,129	-0.05%
2023/10/20	3	34.98	0.2	34.65	35.00	2.8	2,457	0.11%
2023/10/19	1	35.80	0	35.80	35.20	1	2,554	0.04%
2023/10/18	1	36.01	0	0.00	36.25	1	2,602	0.04%
2023/10/17	1	37.35	0	0.00	36.75	1	2,628	0.04%
2023/10/16	1	36.70	0	0.00	36.70	1	2,779	0.04%
2023/10/11	1	37.45	5	36.91	36.80	-4	3,951	-0.10%
2023/10/04	0	0.00	1	36.80	36.85	-1	5,273	-0.02%
2023/09/28	1	37.20	1	37.05	37.05	0	5,398	0.00%
2023/09/22	1	37.20	0	0.00	37.35	1	5,530	0.02%
2023/09/18	0	0.00	1	37.95	37.85	-1	5,564	-0.02%
2023/09/15	0	0.00	6	38.13	38.05	-6	5,593	-0.11%
2023/09/14	2	38.30	0	0.00	38.40	2	5,626	0.04%
2023/09/11	3	37.70	0	0.00	37.55	3	5,720	0.05%
2023/09/07	6	38.49	0	0.00	38.15	6	5,846	0.10%
2023/09/04	62	37.34	0	0.00	37.45	62	6,148	1.01%
2023/09/01	3	37.55	0	0.00	37.40	3	6,232	0.05%
2023/08/30	3	37.15	1	37.30	37.15	2	6,446	0.03%
2023/08/29	0	0.00	2	36.55	36.75	-2	6,707	-0.03%
2023/08/25	2	37.20	10	37.43	37.20	-8	7,503	-0.11%
2023/08/24	12	39.00	0	0.00	39.10	12	7,541	0.16%
2023/08/22	9	38.38	0	0.00	38.20	9	7,653	0.12%
2023/08/18	1	39.00	0	0.00	38.60	1	7,835	0.01%
2023/08/17	2	38.63	1	38.70	39.25	1	7,924	0.01%
2023/08/15	2	39.00	0	0.00	38.75	2	7,918	0.03%
2023/08/14	3	38.72	2	38.80	38.75	1	7,887	0.01%
2023/08/11	2	39.50	2	39.05	39.05	0	7,864	0.00%
2023/08/10	5	39.53	0	0.00	39.50	5	7,833	0.06%
2023/08/08	0	0.00	0.1	41.35	41.25	-0.1	7,732	0.00%
2023/08/07	0.1	41.45	0	0.00	41.30	0.1	7,731	0.00%
2023/08/04	1	40.50	1	40.60	40.60	0	7,717	0.00%
2023/08/02	10	40.50	2	40.55	40.30	8	7,705	0.10%
2023/08/01	1	41.80	0	0.00	41.10	1	7,623	0.01%
2023/07/31	2.1	41.98	0	0.00	41.55	2.1	7,579	0.03%
2023/07/26	4	42.06	3	41.87	41.80	1	7,416	0.01%
2023/07/25	17	42.79	18	42.91	42.85	-1	7,334	-0.01%
2023/07/24	4	41.08	3	41.55	41.50	1	7,186	0.01%
2023/07/21	5	41.77	2	41.65	41.70	3	7,097	0.04%
2023/07/20	2	42.33	3	42.25	42.05	-1	7,057	-0.01%
2023/07/19	8	42.93	6	42.37	42.25	2	6,992	0.03%
2023/07/18	14.1	44.10	16	43.79	43.40	-1.9	6,899	-0.03%
2023/07/17	24	44.50	18	44.53	43.85	6	6,657	0.09%
2023/07/14	14	43.33	20	44.25	45.25	-6	6,534	-0.09%
2023/07/13	22	44.53	37.6	44.72	43.60	-15.6	6,009	-0.26%
2023/07/12	19.5	43.17	25	43.26	43.20	-5.5	5,372	-0.10%
2023/07/11	1.1	41.75	12	41.52	41.80	-10.9	4,898	-0.22%
2023/07/10	1	40.35	1	40.20	40.20	0	4,779	0.00%
2023/07/07	2	39.80	2	39.90	40.00	0	4,765	0.00%
2023/07/06	1	39.55	1	39.50	39.40	0	4,720	0.00%
2023/07/05	3	40.43	1	40.35	40.30	2	4,691	0.04%
2023/07/04	2	40.40	1	40.30	40.15	1	4,653	0.02%
2023/07/03	1	40.35	1	40.10	40.10	0	4,646	0.00%
2023/06/30	0	0.00	0.1	39.75	40.05	-0.1	4,634	0.00%
2023/06/29	2	39.68	0.3	39.75	39.55	1.7	4,634	0.04%
2023/06/28	0	39.80	4	39.85	39.65	-4	4,703	-0.08%
2023/06/27	1.4	39.94	0	0.00	39.75	1.4	4,702	0.03%
2023/06/21	4	40.24	4	40.20	40.20	0	4,721	0.00%
2023/06/20	2	40.10	0	0.00	40.10	2	4,704	0.04%
2023/06/19	1	40.80	1	41.10	40.75	0	4,676	0.00%
2023/06/16	4.1	40.85	2	40.75	40.70	2.1	4,672	0.04%
2023/06/15	3	41.08	1	41.30	41.35	2	4,630	0.04%
2023/06/14	2	41.45	2	41.63	41.00	0	4,588	0.00%
2023/06/13	10	41.88	14	41.54	41.45	-4	4,573	-0.09%
2023/06/12	21	41.30	0	0.00	41.45	21	4,481	0.47%
2023/06/09	7	40.81	2	40.75	40.75	5	4,355	0.11%
2023/06/08	2	41.20	6	41.61	41.75	-4	4,263	-0.09%
2023/06/07	7	42.02	2	41.95	41.95	5	4,236	0.12%
2023/06/06	1	41.35	14	41.50	41.50	-13	4,228	-0.31%
2023/06/05	3	42.68	4	42.45	42.05	-1	4,259	-0.02%
2023/06/02	10	42.95	6	42.99	42.50	4	4,197	0.10%
2023/06/01	11	42.72	36	42.79	43.00	-25	3,960	-0.63%
2023/05/31	10	41.07	32	40.85	40.85	-22	3,515	-0.63%
2023/05/29	1	39.90	4	39.59	39.40	-3	3,186	-0.09%
2023/05/26	0	0.00	1	39.20	38.35	-1	3,077	-0.03%
2023/05/25	0	0.00	17	38.90	38.90	-17	3,052	-0.56%
2023/05/24	7	38.74	1	38.90	38.85	6	3,029	0.20%
2023/05/23	0	0.00	15	38.50	38.20	-15	2,914	-0.51%
2023/05/17	0	0.00	1	37.25	37.20	-1	2,974	-0.03%
2023/05/12	3	36.67	0.1	36.80	36.75	3	3,149	0.09%
2023/05/11	3	36.67	0.1	36.80	36.60	3	3,159	0.09%
2023/05/09	1	37.00	1	36.85	36.85	0	3,241	0.00%
2023/05/08	1	37.60	2	37.60	37.50	-1	3,411	-0.03%
2023/05/05	0	0.00	3	37.45	37.40	-3	3,436	-0.09%
2023/04/28	1	37.90	0	0.00	37.60	1	3,683	0.03%
2023/04/24	1	37.30	0	0.00	37.35	1	3,576	0.03%
2023/04/21	16	38.04	0	0.00	37.45	16	3,564	0.45%
2023/04/20	9	38.52	4	38.79	38.50	5	3,500	0.14%
2023/04/19	0	0.00	84	39.56	39.15	-84	3,480	-2.41%
2023/04/18	15	38.95	12	39.36	39.00	3	3,314	0.09%
2023/04/14	3	39.25	21	39.35	39.15	-18	3,351	-0.54%
2023/04/13	88	39.11	4	39.05	39.00	84	3,336	2.52%
2023/04/12	0	0.00	1	38.65	39.10	-1	3,290	-0.03%
2023/04/11	1	38.75	0	0.00	38.80	1	3,303	0.03%
2023/04/10	0	0.00	4	38.78	38.65	-4	3,331	-0.12%
2023/04/07	1	39.00	3	39.17	39.00	-2	3,330	-0.06%
2023/04/06	2	39.50	0	0.00	39.25	2	3,325	0.06%
2023/03/30	4	38.88	2	38.90	38.90	2	3,334	0.06%
2023/03/29	1	39.20	5	39.26	39.20	-4	3,353	-0.12%
2023/03/28	3	38.65	0	0.00	38.35	3	3,340	0.09%
2023/03/27	1	39.55	0	0.00	38.80	1	3,371	0.03%
2023/03/24	2	38.58	6	38.76	39.05	-4	3,354	-0.12%
2023/03/23	5	38.06	25	38.29	38.05	-20	3,342	-0.60%
2023/03/22	1	38.40	5	38.50	38.35	-4	3,383	-0.12%
2023/03/20	5	38.00	0	0.00	37.80	5	3,511	0.14%
2023/03/17	5	37.75	0	0.00	37.70	5	3,604	0.14%
2023/03/14	2	37.55	0	0.00	37.55	2	4,477	0.04%
2023/03/13	0	0.00	0.2	38.10	37.90	-0.2	5,480	0.00%
2023/03/10	1	38.55	0	39.00	38.50	1	5,921	0.02%
2023/03/09	0	0.00	3	39.73	39.45	-3	5,897	-0.05%
2023/03/08	1	40.25	4	40.10	40.40	-3	5,843	-0.05%
2023/03/07	3	39.85	2	39.98	39.75	1	5,814	0.02%
2023/03/06	0	0.00	1	39.40	39.65	-1	5,756	-0.02%
2023/03/03	0	0.00	1	39.10	39.05	-1	5,722	-0.02%
2023/03/02	1	39.00	1	38.95	38.95	0	5,697	0.00%
2023/03/01	0	0.00	1	39.70	39.55	-1	5,660	-0.02%
2023/02/24	1	38.50	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	15	39.00	38.95	-15	5,553	-0.27%
2023/02/22	1	38.65	0	0.00	38.45	1	5,540	0.02%
2023/02/17	5	39.40	0	0.00	39.45	5	5,457	0.09%
2023/02/16	0	0.00	1	39.80	39.65	-1	5,467	-0.02%
2023/02/15	0	39.15	1	39.35	39.20	-1	5,399	-0.02%
2023/02/13	0	0.00	1	38.80	38.60	-1	5,329	-0.02%
2023/02/10	7	39.38	5	39.33	39.15	2	5,303	0.04%
2023/02/09	0	0.00	3	38.55	38.55	-3	5,172	-0.06%
2023/02/08	4	38.76	9	38.75	38.90	-5	5,155	-0.10%
2023/02/07	6	39.28	15	39.20	39.15	-9	5,094	-0.18%
2023/02/06	11	39.31	13	39.56	39.85	-2	5,039	-0.04%
2023/02/03	2	38.85	2	38.90	38.60	0	4,859	0.00%
2023/02/02	0	0.00	10	39.28	39.15	-10	4,833	-0.21%
2023/02/01	1	39.05	3	39.10	39.05	-2	4,801	-0.04%
2023/01/31	0	0.00	4	37.95	38.55	-4	4,738	-0.08%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/17	3	36.10	0	0.00	36.00	3	4,697	0.06%
2023/01/16	1	36.05	0	0.00	36.05	1	4,730	0.02%
2023/01/12	1	37.25	2	37.45	36.50	-1	4,740	-0.02%
2023/01/11	1	37.25	5	37.32	37.15	-4	4,742	-0.08%
2023/01/10	2	37.45	0	0.00	37.25	2	4,767	0.04%
2023/01/09	6	37.77	0	0.00	37.45	6	4,774	0.13%
2023/01/06	0	0.00	1	38.60	38.80	-1	4,721	-0.02%
2023/01/05	4	38.33	0	0.00	38.05	4	4,724	0.08%
2023/01/04	1	38.65	4	38.56	38.75	-3	4,697	-0.06%
2022/12/30	1	37.30	0	0.00	37.30	1	4,650	0.02%
2022/12/29	1	36.70	13	36.93	37.30	-12	4,668	-0.26%
2022/12/28	9	37.57	0	0.00	37.45	9	4,667	0.19%
2022/12/27	0	0.00	9	38.69	38.65	-9	4,639	-0.19%
2022/12/26	8	37.55	0	0.00	37.95	8	4,620	0.17%
2022/12/23	1	37.75	0	0.00	37.65	1	4,629	0.02%
2022/12/22	1	38.30	1	38.35	38.30	0	4,640	0.00%
2022/12/21	3	38.00	12	37.87	37.95	-9	4,630	-0.19%
2022/12/20	1	38.90	4	37.68	37.55	-3	4,598	-0.07%
2022/12/19	0	0.00	2	38.50	38.40	-2	4,550	-0.04%
2022/12/14	0	0.00	12	38.58	38.70	-12	4,441	-0.27%
2022/12/13	18	38.76	0	0.00	38.30	18	4,379	0.41%
2022/12/12	14	39.36	13	39.45	39.50	1	4,315	0.02%
2022/12/09	12	39.42	10	38.75	38.75	2	4,220	0.05%
2022/12/08	51	39.43	39	39.41	39.15	12	4,114	0.29%
2022/12/07	13	39.78	13	40.13	38.50	0	3,854	0.00%
2022/12/06	6	41.09	18	41.21	40.75	-12	3,507	-0.34%
2022/12/05	59	40.83	64	41.11	41.15	-5	3,187	-0.16%
2022/12/02	13	37.29	26	39.65	39.75	-13	2,169	-0.60%
2022/12/01	0	0.00	5	36.07	36.15	-5	1,683	-0.30%
2022/11/30	0	0.00	1	35.55	35.65	-1	1,669	-0.06%
2022/11/29	7	35.04	1	35.50	35.65	6	1,686	0.36%
2022/11/28	0	0.00	2	33.85	34.40	-2	1,634	-0.12%
2022/11/25	0	0.00	3	34.20	33.65	-3	1,687	-0.18%
2022/11/18	1	34.40	0	0.00	34.05	1	1,730	0.06%
2022/11/17	1	34.45	2	34.58	34.50	-1	1,721	-0.06%
2022/11/16	0	0.00	3	33.95	33.90	-3	1,701	-0.18%
2022/11/11	4	33.20	0	0.00	33.05	4	1,672	0.24%
2022/11/08	0	0.00	2	32.75	32.75	-2	1,710	-0.12%
2022/11/04	4	32.25	2	32.30	32.35	2	1,719	0.12%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/10/31	1	31.90	0	0.00	31.85	1	1,731	0.06%
2022/10/27	3	32.48	3	32.63	32.70	0	1,721	0.00%
2022/10/26	0	0.00	2	32.30	32.15	-2	1,720	-0.12%
2022/10/25	3	32.77	2	32.85	32.65	1	1,701	0.06%
2022/10/24	2	32.30	0	0.00	32.15	2	1,617	0.12%
2022/10/19	4	32.73	0	0.00	32.25	4	1,571	0.25%
2022/10/18	0.5	33.33	0	0.00	33.10	0.5	1,563	0.03%
2022/10/17	4	33.10	2	33.30	33.95	2	1,550	0.13%
2022/10/14	1	33.45	1	33.50	33.50	0	1,552	0.00%
2022/10/13	4	32.53	1	32.20	31.60	3	1,544	0.19%
2022/10/12	8	33.32	1	33.60	33.10	7	1,523	0.46%
2022/10/11	0	0.00	1	33.50	33.25	-1	1,533	-0.07%
2022/10/07	1	34.20	19	34.32	34.40	-18	1,544	-1.17%
2022/10/06	1	34.15	1	34.30	34.25	0	1,565	0.00%
2022/10/05	2	33.75	0	0.00	33.65	2	1,581	0.13%
2022/10/03	1	32.65	2	32.10	32.10	-1	1,628	-0.06%
2022/09/30	1	32.50	0	0.00	32.80	1	1,648	0.06%
2022/09/29	0	0.00	1	31.20	32.15	-1	1,648	-0.06%
2022/09/20	0	0.00	1	34.20	33.95	-1	1,753	-0.06%
2022/09/13	1	35.05	0	0.00	35.00	1	1,959	0.05%
2022/09/08	10	34.15	10	34.10	34.15	0	2,079	0.00%
2022/09/05	2	35.30	0	0.00	35.20	2	2,363	0.08%
2022/09/02	14	35.51	10	36.25	36.25	4	2,359	0.17%
2022/08/30	1	34.50	1	34.55	34.45	0	2,478	0.00%
2022/08/25	1	35.80	1	35.85	35.75	0	2,633	0.00%
2022/08/22	1	35.45	0	0.00	35.45	1	3,241	0.03%
2022/08/18	0	0.00	1	35.85	36.15	-1	3,844	-0.03%
2022/08/17	0	0.00	10	36.36	36.30	-10	4,194	-0.24%
2022/08/15	11	35.99	2	36.03	36.00	9	4,221	0.21%
2022/08/11	1	35.60	0	0.00	35.45	1	4,226	0.02%
2022/08/04	1	33.80	0	0.00	33.90	1	4,327	0.02%
2022/08/02	1	34.60	0	0.00	34.35	1	4,336	0.02%
2022/08/01	0	0.00	1	35.45	35.40	-1	4,336	-0.02%
2022/07/28	2.5	35.20	0	0.00	34.85	2.5	4,361	0.06%
2022/07/26	1	34.65	0	0.00	34.65	1	4,425	0.02%
2022/07/22	1	35.20	4	34.95	34.90	-3	4,431	-0.07%
2022/07/21	2	34.70	2	34.80	35.00	0	4,467	0.00%
2022/07/19	1	34.10	1	34.00	34.10	0	4,510	0.00%
2022/07/18	1	33.80	4	33.98	34.05	-3	4,521	-0.07%
2022/07/14	1	32.55	0	0.00	33.45	1	4,564	0.02%
2022/07/13	6	32.56	5	32.53	32.55	1	4,543	0.02%
2022/07/12	2	31.58	1	31.90	30.80	1	4,515	0.02%
2022/07/11	2	33.85	0	0.00	33.70	2	4,459	0.04%
2022/07/08	0	0.00	2	34.30	34.00	-2	4,545	-0.04%
2022/07/07	1	33.15	2	33.80	33.75	-1	4,545	-0.02%
2022/07/05	3	33.95	1	33.60	34.30	2	4,623	0.04%
2022/07/04	0	0.00	1	34.10	33.75	-1	4,639	-0.02%
2022/07/01	1	34.70	0	0.00	34.65	1	4,744	0.02%
2022/06/29	4	38.28	3	38.12	38.10	1	4,835	0.02%
2022/06/28	2	38.05	0	0.00	38.20	2	5,380	0.04%
2022/06/27	4	38.90	0	0.00	38.70	4	5,913	0.07%
2022/06/24	1	38.05	3	37.95	37.80	-2	5,904	-0.03%
2022/06/22	2	37.80	12	37.07	36.95	-10	5,842	-0.17%
2022/06/21	10	38.15	0	0.00	38.15	10	5,820	0.17%
2022/06/20	0	0.00	4	38.03	36.60	-4	5,786	-0.07%
2022/06/17	1	38.50	4	38.28	38.45	-3	5,710	-0.05%
2022/06/16	7	39.50	17	39.56	38.40	-10	5,652	-0.18%
2022/06/15	0	0.00	3	39.27	39.00	-3	5,442	-0.06%
2022/06/13	0.2	38.60	2	38.65	38.70	-1.8	5,398	-0.03%
2022/06/10	1	39.20	0	0.00	39.15	1	5,382	0.02%
2022/06/09	1	39.75	2	39.60	39.60	-1	5,343	-0.02%
2022/06/08	2	39.15	1	39.30	39.10	1	5,262	0.02%
2022/06/07	2	38.50	9	38.69	38.80	-7	5,177	-0.14%
2022/06/06	1	38.90	0	0.00	38.60	1	5,165	0.02%
2022/06/02	3	39.57	1	39.85	39.00	2	5,185	0.04%
2022/06/01	15	39.65	12	39.29	39.30	3	5,207	0.06%
2022/05/31	21	38.91	13.4	39.08	38.85	7.6	5,024	0.15%
2022/05/30	16	38.74	24	38.66	38.65	-8	4,828	-0.17%
2022/05/27	15	38.32	29	38.38	38.70	-14	4,657	-0.30%
2022/05/26	52.5	38.26	27	37.92	38.00	25.5	4,506	0.57%
2022/05/25	23	36.41	15	37.85	37.95	8	4,107	0.19%
2022/05/24	0	0.00	9	35.55	35.55	-9	3,777	-0.24%
2022/05/23	14	35.56	0	0.00	35.50	14	3,754	0.37%
2022/05/20	0	0.00	1	34.65	35.05	-1	3,742	-0.03%
2022/05/19	2	34.40	0	0.00	34.60	2	3,738	0.05%
2022/05/13	2	34.45	2	34.35	34.35	0	3,800	0.00%
2022/05/04	3	35.27	2	34.80	35.00	1	3,750	0.03%
2022/04/29	3.2	33.40	0	0.00	33.30	3.2	3,703	0.09%
2022/04/28	2.2	33.43	0	0.00	33.30	2.2	3,701	0.06%
2022/04/27	1	32.90	6	33.58	33.25	-5	3,698	-0.14%
2022/04/26	3	35.10	2	35.38	35.05	1	3,657	0.03%
2022/04/25	3	35.73	1	35.70	35.65	2	3,623	0.06%
2022/04/22	2	37.15	2	36.95	36.95	0	3,589	0.00%
2022/04/18	0	0.00	3	37.10	36.75	-3	3,607	-0.08%
2022/04/15	0	0.00	16	37.15	37.10	-16	3,618	-0.44%
2022/04/14	10	37.35	8.2	37.51	37.85	1.8	3,676	0.05%
2022/04/13	5	36.75	0	0.00	37.20	5	3,654	0.14%
2022/04/11	1	36.85	0	0.00	36.85	1	3,952	0.03%
2022/04/07	1	38.40	3	39.05	38.20	-2	3,865	-0.05%
2022/04/06	0	0.00	2	39.13	39.00	-2	3,750	-0.05%
2022/04/01	0	0.00	2	39.45	39.70	-2	3,722	-0.05%
2022/03/31	20	40.39	29	40.30	40.15	-9	3,671	-0.25%
2022/03/30	25	39.70	16.1	40.32	40.50	8.9	3,133	0.28%
2022/03/29	2	37.93	1	37.75	37.70	1	2,613	0.04%
2022/03/28	0	0.00	1	36.85	37.20	-1	2,671	-0.04%
2022/03/25	1	37.30	0	0.00	37.30	1	2,698	0.04%
2022/03/24	2	37.25	0	0.00	37.60	2	2,710	0.07%
2022/03/17	1	36.35	0	0.00	36.65	1	3,058	0.03%
2022/03/11	0	0.00	2	37.15	37.05	-2	3,105	-0.06%
2022/03/10	3	37.50	1	37.55	37.30	2	3,121	0.06%
2022/03/09	0	0.00	3	36.95	37.05	-3	3,113	-0.10%
2022/03/08	0	37.10	2	37.65	36.75	-2	3,135	-0.06%
2022/03/07	3	37.95	3	38.27	37.25	0	3,097	0.00%
2022/03/01	1	38.55	2	38.28	38.55	-1	3,147	-0.03%
2022/02/25	8	37.09	0	0.00	37.20	8	3,131	0.26%
2022/02/24	0	0.00	40	36.84	36.80	-40	3,208	-1.25%
2022/02/22	0	0.00	4	38.83	37.95	-4	3,336	-0.12%
2022/02/21	14	38.47	0	0.00	38.65	14	3,411	0.41%
2022/02/18	1	38.55	0	0.00	38.50	1	3,526	0.03%
2022/02/17	3	38.52	6	38.55	38.35	-3	3,549	-0.08%
2022/02/16	9	37.88	0	0.00	37.75	9	3,559	0.25%
2022/02/11	0	0.00	0.1	38.10	38.05	-0.1	3,756	0.00%
2022/02/09	1.2	38.18	3	38.20	38.40	-1.8	3,947	-0.05%
2022/02/08	9	37.94	8	38.15	38.15	1	4,042	0.03%
2022/02/07	0	0.00	10	36.92	37.20	-10	4,132	-0.24%
2022/01/25	0	0.00	33	36.94	36.85	-33	4,851	-0.68%
2022/01/24	1	36.55	0	0.00	37.25	1	5,058	0.02%
2022/01/20	0	0.00	2	37.50	37.20	-2	5,376	-0.04%
2022/01/19	2.5	37.43	0	0.00	37.10	2.5	5,477	0.05%
2022/01/18	1	37.60	0	0.00	37.45	1	5,633	0.02%
2022/01/17	0	0.00	3	37.30	37.60	-3	5,924	-0.05%
2022/01/14	9	37.09	0	0.00	37.20	9	6,094	0.15%
2022/01/13	3	37.58	0	0.00	37.60	3	6,259	0.05%
2022/01/12	0	0.00	2	37.88	37.35	-2	6,468	-0.03%
2022/01/11	1	37.95	0	0.00	37.70	1	6,738	0.01%
2022/01/07	1	38.45	3	38.67	38.25	-2	8,094	-0.02%
2022/01/06	0	0.00	0	39.50	39.15	0	8,194	0.00%
2022/01/05	18	40.46	18	40.44	39.80	0	8,476	0.00%
2022/01/03	1	39.50	0	0.00	39.15	1	9,369	0.01%
2021/12/29	0	0.00	2	39.23	39.15	-2	9,840	-0.02%
2021/12/28	0	0.00	1	40.00	39.25	-1	10,064	-0.01%
2021/12/27	2	39.63	1	39.75	39.70	1	10,142	0.01%
2021/12/24	2	39.65	0	0.00	39.45	2	10,462	0.02%
2021/12/22	0	0.00	1	39.65	39.75	-1	10,615	-0.01%
2021/12/21	0	0.00	0	39.02	39.25	0	10,540	0.00%
2021/12/16	2	39.80	4	39.78	39.50	-2	10,696	-0.02%
2021/12/15	2	39.25	11	39.27	39.15	-9	10,648	-0.08%
2021/12/14	11	39.65	0	0.00	38.60	11	10,645	0.10%
2021/12/13	0	0.00	3	39.78	39.60	-3	10,673	-0.03%
2021/12/10	2	39.00	1	39.20	38.95	1	11,128	0.01%
2021/12/09	1	38.90	1	38.90	38.75	0	11,123	0.00%
2021/12/08	4	39.34	12	39.40	38.95	-8	11,132	-0.07%
2021/12/07	0	0.00	2.1	38.43	38.55	-2.1	11,065	-0.02%
2021/12/06	0	0.00	5	38.90	38.55	-5	11,061	-0.05%
2021/12/03	0	0.00	0.2	38.05	38.00	-0.2	11,086	0.00%
2021/12/02	4	38.30	0	0.00	37.85	4	11,114	0.04%
2021/12/01	2	38.55	0	0.00	38.55	2	11,134	0.02%
2021/11/30	3	38.48	1	38.40	38.55	2	11,173	0.02%
2021/11/29	1	37.00	1	38.00	38.15	0	11,193	0.00%
2021/11/26	9	37.96	0	0.00	37.80	9	11,171	0.08%
2021/11/25	9	38.97	1	39.35	38.80	8	11,109	0.07%
2021/11/24	3	39.00	9	39.13	39.25	-6	11,078	-0.05%
2021/11/23	31	39.86	1	39.15	39.15	30	11,090	0.27%
2021/11/22	3.2	40.10	1	40.40	40.10	2.2	11,177	0.02%
2021/11/19	2	40.78	0	0.00	40.25	2	11,227	0.02%
2021/11/18	2	40.83	7	40.96	40.20	-5	11,365	-0.04%
2021/11/17	0	0.00	3	40.43	40.70	-3	11,309	-0.03%
2021/11/16	2	40.05	16	39.96	39.75	-14	11,272	-0.12%
2021/11/15	11	39.97	5	40.00	39.80	6	11,328	0.05%
2021/11/12	13.1	39.83	7	39.92	39.65	6.1	11,367	0.05%
2021/11/11	5.2	40.01	1	40.00	39.85	4.2	11,401	0.04%
2021/11/10	11	40.25	10	40.29	40.35	1	11,457	0.01%
2021/11/09	30.3	39.91	2	40.05	39.80	28.3	11,493	0.25%
2021/11/08	6	40.09	0	0.00	39.95	6	11,436	0.05%
2021/11/05	5.2	40.30	2	40.23	40.40	3.2	11,479	0.03%
2021/11/04	7	40.94	3	40.92	40.75	4	11,515	0.03%
2021/11/03	11	41.07	12	40.95	41.05	-1	11,569	-0.01%
2021/11/02	65	42.39	56	42.59	41.55	9	11,862	0.08%
2021/11/01	3	41.32	11	41.85	41.80	-8	11,494	-0.07%
2021/10/29	6	40.90	3	40.68	40.65	3	11,362	0.03%
2021/10/28	17.8	41.59	20	41.65	41.25	-2.2	11,302	-0.02%
2021/10/27	13.2	40.97	7	40.89	41.15	6.2	11,251	0.06%
2021/10/26	9	40.97	9	41.23	40.85	0	11,383	0.00%
2021/10/25	3	41.67	14	41.59	41.70	-11	11,788	-0.09%
2021/10/22	1	40.15	1	40.75	40.50	0	12,071	0.00%
2021/10/21	10	40.31	3	40.17	39.85	7	13,325	0.05%
2021/10/20	15	40.51	2	40.75	40.55	13	14,344	0.09%
2021/10/19	8	40.33	21	40.72	40.45	-13	14,252	-0.09%
2021/10/18	61	42.42	16	41.47	40.75	45	14,069	0.32%
2021/10/15	14	42.29	35	42.66	43.50	-21	13,590	-0.15%
2021/10/14	9	41.26	10	41.00	40.90	-1	12,925	-0.01%
2021/10/13	23	41.36	9.5	41.16	41.20	13.5	12,834	0.11%
2021/10/12	60.5	42.32	18.2	41.99	42.00	42.3	12,618	0.34%
2021/10/08	10.2	41.61	25	41.79	41.55	-14.8	12,205	-0.12%
2021/10/07	5	39.52	18	40.01	40.20	-13	11,783	-0.11%
2021/10/06	5	39.26	6	39.24	39.00	-1	12,216	-0.01%
2021/10/05	3	38.22	8	37.68	38.95	-5	12,274	-0.04%
2021/10/04	5	37.85	3	37.95	37.55	2	12,101	0.02%
2021/10/01	27	38.98	8	39.20	37.35	19	12,085	0.16%
2021/09/30	2	38.33	5.3	38.80	39.15	-3.3	11,818	-0.03%
2021/09/29	12	38.61	1	38.65	38.30	11	11,806	0.09%
2021/09/27	4	38.95	3	38.93	38.80	1	12,053	0.01%
2021/09/24	10	38.45	11	38.73	38.80	-1	12,138	-0.01%
2021/09/23	2.3	38.00	0	0.00	37.55	2.3	12,138	0.02%
2021/09/17	1	38.00	2	38.25	38.50	-1	12,303	-0.01%
2021/09/16	2	38.18	17	38.21	38.15	-15	12,526	-0.12%
2021/09/15	10	39.42	17	39.49	38.75	-7	12,618	-0.06%
2021/09/14	1	37.05	0	0.00	37.00	1	12,344	0.01%
2021/09/10	4	37.90	0	0.00	37.65	4	13,271	0.03%
2021/09/08	1	37.80	0.1	37.20	36.95	0.9	14,364	0.01%
2021/09/07	9	37.29	1	37.50	37.50	8	15,161	0.05%
2021/09/03	3	38.92	3	38.90	38.95	0	15,196	0.00%
2021/09/02	8	39.61	2	39.38	38.75	6	15,203	0.04%
2021/09/01	6	39.60	1	39.65	39.80	5	15,211	0.03%
2021/08/31	0	0.00	1	39.50	39.35	-1	15,191	-0.01%
2021/08/27	1	40.05	2	39.75	39.70	-1	15,213	-0.01%
2021/08/26	18	41.17	1	40.40	40.10	17	15,247	0.11%
2021/08/25	2	39.93	1	40.20	39.95	1	15,198	0.01%
2021/08/24	3	39.77	4	39.85	40.00	-1	15,357	-0.01%
2021/08/23	2	38.45	1	38.40	38.65	1	15,288	0.01%
2021/08/20	2	37.68	2	37.63	37.20	0	15,357	0.00%
2021/08/19	2	37.10	11	37.77	37.60	-9	15,369	-0.06%
2021/08/18	6	36.84	8	37.59	37.90	-2	15,514	-0.01%
2021/08/17	13	37.24	2	36.85	36.85	11	15,995	0.07%
2021/08/16	3	38.43	6	38.21	38.80	-3	16,030	-0.02%
2021/08/13	0	0.00	3	40.00	39.10	-3	16,043	-0.02%
2021/08/12	3	40.07	1	40.00	40.00	2	16,023	0.01%
2021/08/11	7	40.46	5.3	40.32	39.95	1.8	16,093	0.01%
2021/08/10	2	40.58	6	40.87	41.05	-4	16,137	-0.02%
2021/08/09	4	41.80	5	41.18	41.00	-1	16,169	-0.01%
2021/08/06	13.3	43.19	20	43.16	42.60	-6.8	16,205	-0.04%
2021/08/05	25	42.80	29	42.86	42.55	-4	16,046	-0.02%
2021/08/04	2	42.20	11	42.26	41.75	-9	16,134	-0.06%
2021/08/03	4	41.83	1	42.65	41.75	3	16,221	0.02%
2021/08/02	4	42.60	0	0.00	42.05	4	16,320	0.02%
2021/07/30	13	42.63	4	42.19	41.80	9	16,486	0.05%
2021/07/29	49	43.12	53	42.89	43.20	-4	16,387	-0.02%
2021/07/28	9	41.11	4	41.99	43.20	5	16,075	0.03%
2021/07/27	37	43.53	35	43.65	41.95	2	15,747	0.01%
2021/07/26	4	41.98	50.1	43.48	44.90	-46.1	14,543	-0.32%
2021/07/23	10	41.25	6	40.80	40.85	4	13,487	0.03%
2021/07/22	0	0.00	6	40.18	40.10	-6	13,497	-0.04%
2021/07/21	16	38.73	8	38.60	38.80	8	13,593	0.06%
2021/07/20	12	39.85	1	40.20	39.70	11	13,635	0.08%
2021/07/19	1	41.05	0	0.00	41.10	1	13,724	0.01%
2021/07/16	0	0.00	4	41.81	41.15	-4	13,980	-0.03%
2021/07/15	1	41.35	15	41.31	41.30	-14	14,030	-0.10%
2021/07/14	3.1	41.08	6	41.13	41.00	-2.9	13,998	-0.02%
2021/07/13	32	42.27	11	42.19	42.40	21	13,944	0.15%
2021/07/12	20	41.14	26	41.31	41.55	-6	13,471	-0.04%
2021/07/09	5	39.95	2	39.83	39.75	3	13,296	0.02%
2021/07/08	13.1	40.16	2	40.98	40.15	11.1	13,664	0.08%
2021/07/07	4	40.46	3	40.05	39.90	1	13,814	0.01%
2021/07/06	0	0.00	2.1	40.39	40.35	-2.1	13,998	-0.02%
2021/07/05	10	40.81	7	40.76	40.85	3	14,179	0.02%
2021/07/02	1	38.50	5	39.30	39.00	-4	14,258	-0.03%
2021/07/01	10	39.14	2	38.90	38.90	8	14,717	0.05%
2021/06/30	3	40.05	0	0.00	39.80	3	14,947	0.02%
2021/06/29	3	40.27	5	40.15	40.00	-2	15,146	-0.01%
2021/06/28	2	40.75	3	40.75	40.65	-1	15,411	-0.01%
2021/06/25	11	41.71	2	42.00	41.10	9	15,733	0.06%
2021/06/24	4	41.44	1	41.40	41.60	3	15,794	0.02%
2021/06/23	1	40.85	1	41.45	41.50	0	16,210	0.00%
2021/06/22	1	41.10	12	40.92	39.75	-11	16,930	-0.06%
2021/06/21	16	42.32	7	42.33	40.60	9	17,444	0.05%
2021/06/18	15	42.10	20	41.96	42.40	-5	19,682	-0.03%
2021/06/17	9	40.56	2	40.80	40.45	7	19,822	0.04%
2021/06/16	43	41.06	56	41.14	41.70	-13	19,944	-0.07%
2021/06/15	1	39.25	2	39.38	39.50	-1	19,956	-0.01%
2021/06/11	5	39.45	3	39.35	39.10	2	21,784	0.01%
2021/06/10	0	0.00	3	39.30	38.70	-3	22,092	-0.01%
2021/06/09	0	0.00	1	39.00	38.40	-1	22,387	0.00%
2021/06/04	4	39.18	2	38.93	38.80	2	23,415	0.01%
2021/06/03	5	39.15	2	39.20	39.50	3	24,113	0.01%
2021/06/02	4	38.95	24	39.67	39.00	-20	24,974	-0.08%
2021/06/01	6	40.19	10	40.60	40.05	-4	26,558	-0.02%
2021/05/31	8	39.99	4	40.38	39.55	4	30,283	0.01%
2021/05/28	7	39.09	3	39.30	39.15	4	31,522	0.01%
2021/05/27	7	38.38	2	38.73	38.35	5	32,185	0.02%
2021/05/26	13	39.00	6	39.19	38.70	7	32,744	0.02%
2021/05/25	22	39.91	22	39.78	40.35	0	34,165	0.00%
2021/05/24	25	38.19	4	38.03	38.40	21	34,125	0.06%
2021/05/21	4	36.74	6	37.28	37.50	-2	34,523	-0.01%
2021/05/20	6	36.36	2	35.65	35.65	4	35,758	0.01%
2021/05/19	0	0.00	6.1	35.98	36.65	-6.1	36,047	-0.02%
2021/05/18	4	33.98	6	34.59	36.15	-2	36,400	-0.01%
2021/05/17	7.1	34.08	6	33.06	32.90	1.1	36,974	0.00%
2021/05/14	6	35.80	4	37.48	36.55	2	37,276	0.01%
2021/05/13	4	33.89	23	36.23	36.95	-19	37,901	-0.05%
2021/05/12	11	35.24	19	34.53	35.00	-8	38,391	-0.02%
2021/05/11	7	37.36	7	37.67	37.00	0	39,259	0.00%
2021/05/10	34	39.46	1	39.20	39.20	33	40,198	0.08%
2021/05/07	22	40.30	23	41.02	41.60	-1	42,294	0.00%
2021/05/06	2	37.90	3	38.65	38.80	-1	45,632	0.00%
2021/05/05	5	38.46	5	39.02	37.90	0	47,684	0.00%
2021/05/04	8	37.62	7	37.91	37.15	1	48,091	0.00%
2021/05/03	2	39.30	3	39.90	38.75	-1	48,530	0.00%
2021/04/29	3.5	41.21	1	40.65	40.65	2.5	49,690	0.01%
2021/04/28	0	0.00	3	41.47	41.20	-3	51,336	-0.01%
2021/04/27	6	42.06	4	42.51	41.90	2	53,109	0.00%
2021/04/26	14	41.57	11.1	41.79	41.75	2.9	56,725	0.01%
2021/04/23	9	41.31	9.1	41.34	41.45	-0.1	59,415	0.00%
2021/04/22	13.5	42.49	13	42.44	41.30	0.5	62,156	0.00%
2021/04/21	8	43.41	0	0.00	43.35	8	63,268	0.01%
2021/04/20	9	43.66	2	44.40	44.10	7	63,665	0.01%
2021/04/19	3	43.43	22	43.87	43.45	-19	64,663	-0.03%
2021/04/16	2	44.18	2	44.38	44.35	0	65,757	0.00%
2021/04/15	21	43.59	2	43.83	43.90	19	66,367	0.03%
2021/04/14	21	42.09	20	42.41	42.80	1	67,922	0.00%
2021/04/13	7	45.07	11	44.97	44.25	-4	70,240	-0.01%
2021/04/12	2	45.43	20.1	45.63	44.85	-18.1	70,200	-0.03%
2021/04/09	65	46.45	11	45.59	45.50	54	70,160	0.08%
2021/04/08	61	46.47	11	46.51	46.40	50	70,234	0.07%
2021/04/07	40	46.57	34	46.40	46.05	6	70,069	0.01%
2021/04/06	10	45.66	15	45.21	45.45	-5	69,964	-0.01%
2021/04/01	11	44.36	4	44.07	44.05	7	70,394	0.01%
2021/03/31	4	45.06	6	44.80	44.65	-2	70,512	0.00%
2021/03/30	25	45.74	8	45.82	45.50	17	70,251	0.02%
2021/03/29	4	45.31	6	45.22	45.50	-2	70,000	0.00%
2021/03/26	33	45.31	35.2	45.53	45.00	-2.2	70,007	0.00%
2021/03/25	33.2	46.90	19	46.62	46.20	14.2	69,482	0.02%
2021/03/24	19	46.49	73	46.29	46.20	-54	68,668	-0.08%
2021/03/23	119	47.92	166	47.63	46.70	-47	68,720	-0.07%	大買/大賣/
2021/03/22	30	45.13	42	45.60	45.75	-12	65,910	-0.02%
2021/03/19	40	44.17	13	44.06	44.20	27	65,153	0.04%
2021/03/18	11	44.65	52.4	44.54	44.00	-41.4	64,809	-0.06%
2021/03/17	32	44.29	59	44.10	43.85	-27	64,008	-0.04%
2021/03/16	24.1	42.54	18	42.60	42.30	6.1	62,231	0.01%
2021/03/15	13	42.49	16	42.46	42.40	-3	61,940	0.00%
2021/03/12	20	42.05	22.5	41.95	42.00	-2.5	61,716	0.00%
2021/03/11	8	41.87	6.1	41.71	41.55	2	61,732	0.00%
2021/03/10	26	41.35	12	41.10	41.00	14	61,476	0.02%
2021/03/09	36	40.94	29	40.81	40.80	7	61,182	0.01%
2021/03/08	61	43.19	156.1	41.70	41.70	-95.1	60,491	-0.16%	大賣/
2021/03/05	37.1	42.93	46	43.64	43.60	-8.9	59,605	-0.01%
2021/03/04	358	45.77	238	46.27	43.10	120	57,979	0.21%	大買/大賣/鉅額交易
2021/03/03	47	43.00	63.3	43.11	45.65	-16.3	54,040	-0.03%
2021/03/02	41	42.83	51	42.63	42.00	-10	52,674	-0.02%
2021/02/26	47	42.46	10.3	42.75	42.65	36.7	51,966	0.07%
2021/02/25	141	43.00	95	43.03	42.30	46	51,485	0.09%	大買/
2021/02/24	8.3	41.75	20	41.94	41.05	-11.7	49,992	-0.02%
2021/02/23	18	42.24	18	42.17	41.80	0	49,726	0.00%
2021/02/22	60	42.78	36.1	42.99	42.85	24	50,376	0.05%
2021/02/19	10	39.69	5	40.07	40.00	5	49,489	0.01%
2021/02/18	18	40.29	27	40.10	40.30	-9	49,145	-0.02%
2021/02/17	22.5	39.69	10	39.95	39.75	12.5	48,701	0.03%
2021/02/05	18	40.52	8	40.31	40.35	10	48,009	0.02%
2021/02/04	21	41.14	19	40.87	41.05	2	47,549	0.00%
2021/02/03	37	42.16	35	41.49	40.95	2	46,729	0.00%
2021/02/02	59.1	41.96	60	42.14	42.45	-1	45,993	0.00%
2021/02/01	49	41.05	39	40.71	41.10	10	44,803	0.02%
2021/01/29	107.4	42.98	104	43.09	41.35	3.4	43,684	0.01%	大買/大賣/
2021/01/28	149.2	44.76	131.1	45.16	43.50	18.1	41,385	0.04%	大買/大賣/
2021/01/27	19	42.45	77	42.47	43.60	-58	37,744	-0.15%
2021/01/26	47	40.83	36	40.75	39.65	11	35,543	0.03%
2021/01/25	55	40.79	22	40.86	40.80	33	34,875	0.09%
2021/01/22	68	41.18	62	41.69	41.95	6	34,193	0.02%
2021/01/21	107	41.11	94	41.03	40.95	13	32,814	0.04%	大買/
2021/01/20	73	41.30	63	41.15	39.70	10	31,014	0.03%
2021/01/19	132.3	44.56	196	43.38	42.75	-63.8	29,102	-0.22%	大買/大賣/
2021/01/18	217	41.44	121.4	42.16	44.00	95.6	25,275	0.38%	大買/大賣/
2021/01/15	72.1	39.15	66.3	38.76	40.00	5.9	22,430	0.03%
2021/01/14	22	35.40	59.1	35.82	36.40	-37.1	19,474	-0.19%
2021/01/13	23	33.54	3	33.35	33.10	20	18,165	0.11%
2021/01/12	76	34.18	106	33.54	33.15	-30	17,832	-0.17%	大賣/
2021/01/11	4	34.51	44	35.30	35.50	-40	16,670	-0.24%
2021/01/08	8	32.81	8	32.93	32.30	0	15,417	0.00%
2021/01/07	102	34.19	45	34.23	33.85	57	14,632	0.39%	大買/
2021/01/06	56	33.65	173.1	33.69	34.10	-117.1	12,920	-0.91%	大賣/鉅額交易
2021/01/05	10	31.00	11	31.00	31.00	-1	10,164	-0.01%
2021/01/04	105	27.81	2	28.00	28.20	103	9,926	1.04%	大買/鉅額交易
2020/12/31	4	25.90	13	25.78	25.65	-9	9,685	-0.09%
2020/12/30	3	25.07	82	24.98	24.85	-79	9,325	-0.85%
2020/12/29	43	25.55	43	25.58	25.40	0	9,154	0.00%
2020/12/28	75	25.64	36	25.57	26.25	39	8,685	0.45%
2020/12/25	17	23.74	15	23.81	24.20	2	7,880	0.03%
2020/12/24	8	22.89	9	22.90	22.90	-1	7,431	-0.01%
2020/12/23	37	23.01	12	23.05	23.05	25	7,301	0.34%
2020/12/22	6	22.61	72	23.09	22.25	-66	7,113	-0.93%
2020/12/21	9	22.23	4	22.43	22.50	5	6,785	0.07%
2020/12/18	11	22.58	13	22.35	22.55	-2	6,676	-0.03%
2020/12/17	39	23.02	30	22.94	22.90	9	6,512	0.14%
2020/12/16	9	21.94	13	21.91	21.85	-4	5,673	-0.07%
2020/12/15	5	21.59	1	21.70	21.45	4	5,556	0.07%
2020/12/14	50	21.90	2	21.38	21.60	48	5,399	0.89%
2020/12/11	2	21.20	0	0.00	20.80	2	5,284	0.04%
2020/12/10	2	21.10	0	0.00	21.10	2	5,229	0.04%
2020/12/09	0	0.00	1	21.60	21.40	-1	5,128	-0.02%
2020/12/08	2	21.65	1	21.95	21.80	1	5,044	0.02%
2020/12/07	15	22.07	3	21.70	22.40	12	4,932	0.24%
2020/12/04	1	20.90	19	20.94	21.05	-18	4,508	-0.40%
2020/12/03	1	20.75	2	20.70	20.75	-1	4,444	-0.02%
2020/12/02	0	0.00	6	21.08	21.05	-6	4,370	-0.14%
2020/12/01	0	0.00	2	21.00	21.00	-2	4,341	-0.05%
2020/11/27	1	20.70	0	0.00	20.80	1	4,402	0.02%
2020/11/26	2	20.80	1	20.75	20.85	1	4,404	0.02%
2020/11/25	16	20.98	4	21.24	20.60	12	4,428	0.27%
2020/11/24	19	21.07	1	21.10	20.90	18	4,512	0.40%
2020/11/23	9	21.44	0	0.00	21.70	9	4,370	0.21%
2020/11/20	1	21.25	26	21.42	21.60	-25	4,213	-0.59%
2020/11/19	52	20.69	36	20.93	21.40	16	3,982	0.40%
2020/11/18	5	19.26	21.2	19.07	20.05	-16.2	2,799	-0.58%
2020/11/16	6	18.34	2	18.15	18.10	4	2,345	0.17%
2020/11/13	11	18.15	1	18.10	18.15	10	2,365	0.42%
2020/11/12	0	0.00	1	18.05	18.00	-1	2,333	-0.04%
2020/11/10	0	0.00	10	17.62	17.70	-10	2,409	-0.41%
2020/11/04	0	0.00	1	17.50	17.40	-1	2,458	-0.04%
2020/11/03	0	0.00	2	17.40	17.30	-2	2,458	-0.08%
2020/11/02	2	17.05	0	0.00	17.10	2	2,476	0.08%
2020/10/30	2	17.23	0	0.00	17.15	2	2,533	0.08%
2020/10/29	2	17.28	0	0.00	17.45	2	2,529	0.08%
2020/10/23	2	17.70	2	17.85	17.90	0	2,535	0.00%
2020/10/22	0	0.00	2	17.85	17.65	-2	2,546	-0.08%
2020/10/21	1	18.00	6	18.14	18.05	-5	2,542	-0.20%
2020/10/20	8	17.87	6	18.13	18.15	2	2,420	0.08%
2020/10/19	1	17.55	1	17.35	17.40	0	2,174	0.00%
2020/10/16	0	0.00	0.5	17.15	17.15	-0.5	2,161	-0.02%
2020/10/14	0	0.00	2	17.23	17.30	-2	2,179	-0.09%
2020/10/13	0.1	17.10	0	0.00	17.20	0.1	2,182	0.00%
2020/10/08	0	0.00	2	17.55	17.50	-2	2,213	-0.09%
2020/10/05	2	17.25	0	0.00	17.25	2	2,303	0.09%
2020/09/28	2	17.00	0	0.00	17.05	2	2,410	0.08%
2020/09/25	1	16.90	0	0.00	16.70	1	2,460	0.04%
2020/09/24	8	17.13	0	17.10	17.05	8	2,516	0.32%
2020/09/23	2	17.70	0	0.00	17.70	2	2,501	0.08%
2020/09/18	0	0.00	2	18.10	18.10	-2	2,619	-0.08%
2020/09/11	1	18.00	0	0.00	18.05	1	2,692	0.04%
2020/09/10	5	18.30	1	18.40	18.20	4	2,686	0.15%
2020/09/03	5	18.52	5	18.60	18.30	0	2,625	0.00%
2020/09/02	1	18.00	4	18.18	18.50	-3	2,484	-0.12%
2020/08/31	4	17.80	0	0.00	17.70	4	2,404	0.17%
2020/08/28	0	0.00	4	19.00	18.85	-4	2,332	-0.17%
2020/08/27	10	18.90	2	18.85	18.85	8	2,168	0.37%
2020/08/25	0	0.00	2	18.78	18.85	-2	2,102	-0.10%
2020/08/24	0	0.00	1	18.30	18.35	-1	2,061	-0.05%
2020/08/21	0	0.00	1	18.25	18.20	-1	2,065	-0.05%
2020/08/20	2	17.80	0	0.00	17.95	2	2,062	0.10%
2020/08/17	5	19.15	1	19.15	19.20	4	1,919	0.21%
2020/08/14	0	0.00	1	18.60	18.60	-1	1,831	-0.05%
2020/08/04	1	18.00	0.1	17.80	17.95	0.9	1,752	0.05%
2020/08/03	2	17.95	0	0.00	17.80	2	1,803	0.11%
2020/07/28	20	17.75	0	0.00	17.85	20	1,831	1.09%
2020/07/21	0.1	18.25	30	18.35	18.40	-29.9	1,883	-1.59%
2020/07/20	3	18.05	0	0.00	18.15	3	1,880	0.16%
2020/07/16	0	0.00	11	18.35	18.35	-11	1,898	-0.58%
2020/07/10	2	18.60	2	18.35	18.35	0	1,985	0.00%
2020/07/08	2	18.65	3	18.70	19.05	-1	1,986	-0.05%
2020/07/07	0	0.00	6.1	18.80	18.75	-6.1	1,971	-0.31%
2020/07/06	4	19.05	6	19.05	19.10	-2	1,964	-0.10%
2020/07/02	2	18.85	10	18.65	18.70	-8	1,956	-0.41%
2020/07/01	1	18.55	0	0.00	18.65	1	1,963	0.05%
2020/06/30	2	18.25	0	0.00	18.15	2	1,954	0.10%
2020/06/22	0	0.00	1	18.15	18.05	-1	2,001	-0.05%
2020/06/10	0	0.00	1	18.50	18.45	-1	2,198	-0.05%
2020/06/08	1	18.65	0	0.00	18.65	1	2,291	0.04%
2020/06/05	3	18.68	0	0.00	18.70	3	2,286	0.13%
2020/06/04	3	18.55	1	18.60	18.60	2	2,296	0.09%
2020/05/27	2	18.35	0	0.00	18.25	2	2,300	0.09%
2020/05/25	1	18.05	0	0.00	18.10	1	2,329	0.04%
2020/05/19	2	18.10	0	0.00	18.05	2	2,364	0.08%
2020/05/18	0	0.00	3	18.00	17.90	-3	2,423	-0.12%
2020/05/14	2	18.65	0	0.00	18.35	2	2,419	0.08%
2020/05/11	5	19.10	0	0.00	19.30	5	2,436	0.21%
2020/05/08	6	19.33	2	19.18	19.20	4	2,408	0.17%
2020/05/07	2	18.85	1	18.70	18.95	1	2,356	0.04%
2020/05/04	0	0.00	40	18.59	18.75	-40	2,382	-1.68%
2020/04/30	1	19.10	0	0.00	19.05	1	2,378	0.04%
2020/04/29	1	18.85	0	0.00	18.80	1	2,377	0.04%
2020/04/28	2	18.63	1	18.90	18.85	1	2,375	0.04%
2020/04/21	1	18.25	0	0.00	17.80	1	2,356	0.04%
2020/04/20	0	0.00	1	18.45	18.40	-1	2,344	-0.04%
2020/04/17	1	18.75	1	18.50	18.35	0	2,343	0.00%
2020/04/14	1	18.05	2	18.13	18.05	-1	2,230	-0.04%
2020/04/13	42	18.07	0	0.00	17.85	42	2,220	1.89%
2020/04/09	0	0.00	2	18.00	17.85	-2	2,208	-0.09%
2020/04/07	3	17.75	1	17.70	17.75	2	2,136	0.09%
2020/04/01	3	17.03	2	16.90	16.70	1	2,051	0.05%
2020/03/31	0	0.00	1	16.70	16.80	-1	1,970	-0.05%
2020/03/27	1	16.35	0	0.00	16.15	1	1,894	0.05%
2020/03/20	1	15.85	1	16.15	15.85	0	1,851	0.00%
2020/03/18	1	15.95	7	15.96	15.95	-6	1,789	-0.34%
2020/03/17	30	15.98	0	0.00	15.80	30	1,793	1.67%
2020/03/16	0	0.00	1	16.40	16.30	-1	1,767	-0.06%
2020/03/13	5	16.19	0	0.00	16.55	5	1,757	0.28%
2020/03/10	2	18.60	0	0.00	19.10	2	1,700	0.12%
2020/03/09	4	19.25	0	0.00	19.10	4	1,696	0.24%
2020/03/05	0	0.00	2	20.25	20.10	-2	1,708	-0.12%
2020/03/03	2	20.18	0	0.00	20.10	2	1,806	0.11%
2020/02/27	2	19.65	0	0.00	19.60	2	1,892	0.11%
2020/02/25	3	20.00	0	0.00	20.10	3	1,955	0.15%
2020/02/24	4	20.20	0	0.00	20.20	4	2,000	0.20%
2020/02/19	1	20.90	1	20.95	20.90	0	2,223	0.00%
2020/02/13	0	0.00	1	20.95	20.70	-1	2,481	-0.04%
2020/02/12	0	0.00	5	20.40	20.80	-5	2,543	-0.20%
2020/02/11	1	20.25	3	20.25	20.35	-2	2,540	-0.08%
2020/02/10	2	20.10	0	0.00	20.05	2	2,583	0.08%
2020/02/07	0	0.00	3	20.40	20.25	-3	2,601	-0.12%
2020/02/06	10	20.68	0	0.00	20.70	10	2,652	0.38%
2020/02/03	2	19.50	0	0.00	19.50	2	2,761	0.07%
2020/01/31	1	20.50	0	0.00	20.30	1	2,746	0.04%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/07	2	22.50	0	0.00	22.50	2	2,923	0.07%
2019/12/27	12	23.60	0	0.00	23.55	12	2,977	0.40%
2019/12/24	1	23.30	1	23.25	23.25	0	3,091	0.00%
2019/12/16	2	23.55	3.2	23.60	23.55	-1.2	3,443	-0.03%
2019/12/13	1	23.70	6	23.66	23.55	-5	3,565	-0.14%
2019/12/09	0	0.00	5	24.50	24.70	-5	3,600	-0.14%
2019/12/05	1	24.85	1	24.85	24.85	0	3,649	0.00%
2019/12/04	5	24.90	0	0.00	24.70	5	3,812	0.13%
2019/12/03	5	24.65	0	0.00	24.80	5	3,854	0.13%
2019/11/29	1	24.55	0	0.00	24.50	1	3,908	0.03%
2019/11/26	0	0.00	1	24.70	25.00	-1	3,940	-0.03%
2019/11/25	0	0.00	1	25.00	24.65	-1	3,928	-0.03%
2019/11/22	2	24.60	3	24.73	24.80	-1	3,885	-0.03%
2019/11/21	0	0.00	1	24.50	24.70	-1	3,878	-0.03%
2019/11/19	2	24.50	2	24.65	24.65	0	3,856	0.00%
2019/11/18	1	24.55	5	24.37	24.60	-4	3,807	-0.11%
2019/11/13	2	23.05	0	0.00	23.20	2	3,537	0.06%
2019/11/08	0	0.00	5	23.85	23.75	-5	3,263	-0.15%
2019/11/07	6	23.90	0	0.00	23.85	6	3,261	0.18%
2019/11/06	0	0.00	8	24.05	23.95	-8	3,221	-0.25%
2019/11/05	3	24.28	0	0.00	24.20	3	3,210	0.09%
2019/11/04	5	24.25	2	24.20	24.25	3	3,182	0.09%
2019/11/01	5	23.93	0	0.00	24.10	5	3,133	0.16%
2019/10/23	2	23.85	0	0.00	23.85	2	3,286	0.06%
2019/10/22	0	0.00	0.2	23.85	23.85	-0.2	3,234	-0.01%
2019/10/16	0	0.00	2	23.30	23.10	-2	3,200	-0.06%
2019/10/15	1	23.40	0	0.00	23.25	1	3,203	0.03%
2019/10/14	1	23.40	0	0.00	23.30	1	3,218	0.03%
2019/09/27	0	0.00	3	23.70	23.45	-3	3,165	-0.09%
2019/09/26	1	24.30	0	0.00	24.05	1	3,097	0.03%
2019/09/25	0	0.00	3	23.80	23.80	-3	3,035	-0.10%
2019/09/23	0	0.00	10	24.00	24.10	-10	2,963	-0.34%
2019/09/20	1	24.45	0	0.00	24.15	1	2,947	0.03%
2019/09/19	2	25.10	10	24.70	24.35	-8	2,908	-0.28%
2019/09/18	10	24.45	0	0.00	24.80	10	2,715	0.37%
2019/09/17	0	0.00	2	23.95	24.10	-2	2,564	-0.08%
2019/09/12	1	24.90	0	0.00	24.90	1	2,541	0.04%
2019/09/11	2	24.40	0	0.00	24.30	2	2,517	0.08%
2019/09/10	2	24.15	3	24.30	24.10	-1	2,510	-0.04%
2019/09/06	0	0.00	2	25.33	25.20	-2	2,437	-0.08%
2019/09/04	5	24.35	0	0.00	24.35	5	2,214	0.23%
2019/09/03	11	24.25	0	0.00	24.25	11	2,236	0.49%
2019/09/02	0	0.00	5	23.65	23.75	-5	2,194	-0.23%
2019/08/30	6	24.06	2	24.20	23.90	4	2,181	0.18%
2019/08/22	4	24.50	8	24.30	24.50	-4	1,915	-0.21%
2019/08/07	0	0.00	2	22.70	22.50	-2	2,163	-0.09%
2019/08/06	0	0.00	8	22.42	22.65	-8	2,228	-0.36%
2019/08/05	3	23.47	0	0.00	23.00	3	2,266	0.13%
2019/08/02	0	0.00	12	24.30	24.10	-12	2,287	-0.52%
2019/08/01	12	24.94	0	0.00	24.90	12	2,378	0.50%
2019/07/29	2	25.00	0	0.00	25.00	2	2,452	0.08%
2019/07/25	5	25.29	0	0.00	25.60	5	2,490	0.20%
2019/07/23	0	0.00	14	24.86	24.60	-14	2,576	-0.54%
2019/07/16	6	24.25	0	0.00	24.25	6	2,791	0.21%
2019/07/15	2	23.85	0	0.00	23.85	2	2,869	0.07%
2019/07/11	0	0.00	1	23.90	23.85	-1	3,448	-0.03%
2019/07/10	1	23.75	0	0.00	23.80	1	3,844	0.03%
2019/07/09	2	23.80	0	0.00	23.70	2	3,983	0.05%
2019/07/08	0	0.00	3	24.63	24.80	-3	4,000	-0.07%
2019/06/28	2	23.80	35	23.75	23.65	-33	5,322	-0.62%
2019/06/27	10	24.00	1	24.00	23.95	9	5,664	0.16%
2019/06/26	0	0.00	1	24.00	23.95	-1	5,852	-0.02%
2019/06/21	1	24.65	101	24.00	24.00	-100	6,187	-1.62%	大賣/
2019/06/20	1	24.55	0	0.00	24.50	1	6,199	0.02%
2019/06/19	135	24.20	0	0.00	24.30	135	6,286	2.15%	大買/鉅額交易
2019/06/14	0	0.00	3	24.13	24.10	-3	6,444	-0.05%
2019/06/12	2	24.00	0	0.00	23.85	2	6,697	0.03%
2019/06/11	1	23.95	0	0.00	24.10	1	6,700	0.01%
2019/06/10	0	0.00	1	23.40	23.45	-1	6,641	-0.02%
2019/06/03	1	23.10	0	0.00	23.05	1	6,713	0.01%
2019/05/30	0	0.00	2	23.20	23.55	-2	6,724	-0.03%
2019/05/20	0	0.00	2	23.50	23.45	-2	7,217	-0.03%
2019/05/15	2	25.20	0	0.00	25.15	2	7,172	0.03%
2019/05/14	0	0.00	0.2	25.40	25.40	-0.2	7,135	0.00%
2019/05/10	1	25.40	0	0.00	25.80	1	7,016	0.01%
2019/05/09	1	26.05	4	26.16	25.50	-3	6,963	-0.04%
2019/05/08	0	0.00	2	25.55	25.85	-2	6,837	-0.03%
2019/05/07	0	0.00	1	25.85	26.00	-1	6,774	-0.01%
2019/05/06	4	25.54	1	25.85	25.10	3	6,729	0.04%
2019/04/30	0	0.00	1	26.25	26.35	-1	6,495	-0.02%
2019/04/29	0	0.00	3	26.00	26.10	-3	6,346	-0.05%
2019/04/26	4	26.18	2	26.00	26.05	2	6,276	0.03%
2019/04/25	0	0.00	7	26.44	26.65	-7	6,224	-0.11%
2019/04/24	0	0.00	8	26.90	26.35	-8	6,188	-0.13%
2019/04/23	10	26.90	2	27.00	26.70	8	6,127	0.13%
2019/04/22	2	26.90	0	0.00	26.75	2	6,034	0.03%
2019/04/19	2	26.65	0	0.00	26.60	2	5,962	0.03%
2019/04/18	15	27.11	19	27.16	26.50	-4	5,862	-0.07%
2019/04/17	0	0.00	2	27.45	27.15	-2	5,470	-0.04%
2019/04/16	10	26.95	3	27.58	27.25	7	5,273	0.13%
2019/04/12	3	25.13	0	0.00	25.10	3	4,717	0.06%
2019/04/11	5	25.95	1	25.40	25.30	4	4,638	0.09%
2019/04/10	2	25.65	0	0.00	26.20	2	4,488	0.04%
2019/04/08	1	26.50	6	26.50	25.80	-5	4,349	-0.11%
2019/04/03	1	26.15	2	26.20	26.25	-1	4,181	-0.02%
2019/04/02	2	24.93	11	25.79	26.15	-9	3,897	-0.23%
2019/04/01	2	24.18	6	24.34	23.80	-4	3,367	-0.12%
2019/03/29	0	0.00	1	23.55	23.45	-1	3,104	-0.03%
2019/03/28	1	23.00	0	0.00	23.00	1	2,921	0.03%
2019/03/26	0	0.00	11	23.03	23.45	-11	2,722	-0.40%
2019/03/25	5	22.25	0	0.00	22.25	5	2,579	0.19%
2019/03/22	1	22.90	2	23.08	23.05	-1	2,549	-0.04%
2019/03/21	1	22.40	1	22.60	22.45	0	2,431	0.00%
2019/03/20	0	0.00	3	22.77	22.65	-3	2,409	-0.12%
2019/03/19	4	22.44	1	22.45	22.50	3	2,304	0.13%
2019/03/18	3	22.83	3	22.80	22.80	0	2,246	0.00%
2019/03/15	8	22.54	12	22.26	22.55	-4	2,171	-0.18%
2019/03/12	1	22.00	1	21.85	21.80	0	1,990	0.00%
2019/03/11	0	0.00	1	21.95	21.85	-1	2,001	-0.05%
2019/03/08	0	0.00	1	21.15	21.80	-1	2,002	-0.05%
2019/03/06	0	0.00	3	22.00	21.95	-3	1,985	-0.15%
2019/03/04	1	21.65	2	21.80	21.95	-1	1,975	-0.05%
2019/02/27	1	21.90	1	21.90	22.05	0	1,944	0.00%
2019/02/25	6	21.00	0	0.00	21.40	6	1,713	0.35%
2019/02/22	1	21.15	0	0.00	21.30	1	1,680	0.06%
2019/02/21	2	21.48	1	22.00	21.75	1	1,632	0.06%
2019/02/20	0	0.00	5	20.30	20.70	-5	1,378	-0.36%
2019/02/18	3	20.35	0	0.00	20.20	3	1,390	0.22%
2019/02/15	0	0.00	1	20.15	19.85	-1	1,379	-0.07%
2019/02/12	3	19.43	2	19.45	19.65	1	1,372	0.07%
2019/02/11	0	0.00	6	19.24	19.15	-6	1,350	-0.44%
2019/01/25	0	0.00	2	19.00	19.10	-2	1,392	-0.14%
2019/01/24	3	18.95	0	0.00	18.95	3	1,459	0.21%
2019/01/04	6	18.65	4	18.83	18.75	2	1,647	0.12%
2019/01/03	5	19.35	4	19.50	19.15	1	1,682	0.06%
2018/12/28	5	19.90	2	19.90	19.85	3	1,698	0.18%
2018/12/26	3	20.20	0	0.00	20.00	3	1,730	0.17%
2018/12/25	0	0.00	1	20.30	20.40	-1	1,719	-0.06%
2018/12/24	6	20.83	1	20.90	21.00	5	1,691	0.30%
2018/12/22	9	20.22	3	20.22	20.10	6	1,618	0.37%
2018/12/13	1	20.00	0	0.00	19.95	1	1,757	0.06%
2018/12/12	0	0.00	2	20.05	20.00	-2	1,781	-0.11%
2018/12/07	1	19.85	0	0.00	20.10	1	1,838	0.05%
2018/12/06	0	0.00	65	20.05	19.50	-65	1,856	-3.50%
2018/12/05	0	0.00	2	20.20	20.40	-2	1,889	-0.11%
2018/12/04	2	20.55	1	20.75	20.55	1	1,913	0.05%
2018/12/03	1	20.45	0	0.00	20.70	1	1,925	0.05%
2018/11/23	2	19.35	0	0.00	19.00	2	2,397	0.08%
2018/11/16	0	0.00	12	19.50	19.45	-12	2,506	-0.48%
2018/11/09	12	18.00	0	0.00	18.10	12	2,379	0.50%
2018/11/07	0	0.00	3	18.15	18.20	-3	2,388	-0.13%
2018/11/05	3	18.20	3	18.35	18.20	0	2,404	0.00%
2018/11/01	3	18.50	0	0.00	18.40	3	2,368	0.13%
2018/10/29	0	0.00	1	16.80	16.75	-1	2,365	-0.04%
2018/10/08	0	0.00	3	20.30	20.00	-3	2,208	-0.14%
2018/10/05	0	0.00	3	20.25	20.30	-3	2,215	-0.14%
2018/10/03	0	0.00	20	21.25	21.25	-20	2,167	-0.92%
2018/10/02	0	0.00	2	21.60	21.60	-2	2,157	-0.09%
2018/10/01	22	22.15	0	0.00	22.05	22	2,139	1.03%
2018/09/25	3	21.60	0	0.00	21.45	3	1,950	0.15%
2018/09/21	0	0.00	1	21.40	21.50	-1	1,941	-0.05%
2018/09/20	0	0.00	2	21.60	21.30	-2	1,935	-0.10%
2018/09/18	0	0.00	2	21.90	21.70	-2	1,913	-0.10%
2018/09/17	0	0.00	1	22.20	22.45	-1	1,895	-0.05%
2018/09/12	3	21.60	0	0.00	21.60	3	1,947	0.15%
2018/09/05	0	0.00	2	22.25	22.35	-2	1,861	-0.11%
2018/09/04	3	22.63	1	22.75	22.60	2	1,981	0.10%
2018/09/03	8	22.36	24	22.45	22.40	-16	2,009	-0.80%
2018/08/31	86	22.01	18	22.00	22.60	68	1,925	3.53%
2018/08/09	0	0.00	24	21.20	21.15	-24	2,040	-1.18%
2018/08/07	10	21.55	0	0.00	21.35	10	2,059	0.49%
2018/08/03	24	21.80	0	0.00	21.70	24	2,061	1.16%
2018/08/02	0	0.00	5	21.30	21.10	-5	1,996	-0.25%
2018/08/01	2	21.30	3	21.13	21.30	-1	2,011	-0.05%
2018/07/27	5	21.00	0	0.00	20.95	5	2,020	0.25%
2018/07/18	0	0.00	1	21.35	20.95	-1	2,121	-0.05%
2018/07/16	1	21.40	0	0.00	21.30	1	2,112	0.05%
2018/07/04	1	20.85	0	0.00	20.70	1	2,087	0.05%
2018/06/22	0	0.00	1	22.45	22.35	-1	2,116	-0.05%
2018/06/21	2	23.13	0	0.00	22.95	2	2,118	0.09%
2018/06/14	0	0.00	1	22.70	22.45	-1	2,001	-0.05%
2018/06/12	1	24.00	0	0.00	23.30	1	1,974	0.05%
2018/06/07	0	0.00	1	22.95	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	19	22.90	22.85	-19	1,765	-1.08%
2018/06/05	0	0.00	1	23.10	22.75	-1	1,798	-0.06%
2018/05/31	0	0.00	2	22.75	23.35	-2	1,708	-0.12%
2018/05/30	2	22.00	0	0.00	22.15	2	1,522	0.13%
2018/05/28	0	0.00	3	21.50	21.50	-3	1,456	-0.21%
2018/05/25	3	21.55	0	0.00	21.55	3	1,460	0.21%
2018/05/21	3	21.75	0	0.00	21.80	3	1,454	0.21%
2018/05/18	0	0.00	17	20.74	21.35	-17	1,396	-1.22%
2018/05/17	17	20.82	0	0.00	20.75	17	1,441	1.18%
2018/05/16	0	0.00	6	20.60	20.90	-6	1,426	-0.42%
2018/05/14	3	20.80	0	0.00	20.80	3	1,563	0.19%
2018/05/11	0	0.00	1	20.60	20.60	-1	1,591	-0.06%
2018/05/10	0	0.00	33	20.55	20.45	-33	1,605	-2.06%
2018/05/09	3	20.52	5	20.77	20.45	-2	1,623	-0.12%
2018/05/08	1	20.25	26	20.35	20.25	-25	1,637	-1.53%
2018/05/07	0	0.00	3	20.10	19.95	-3	1,642	-0.18%
2018/05/04	4	19.95	4	19.98	19.95	0	1,659	0.00%
2018/05/03	0	0.00	10	19.90	19.80	-10	1,694	-0.59%
2018/05/02	18	20.15	20	19.97	19.95	-2	1,751	-0.11%
2018/04/27	2	19.05	13	19.00	19.15	-11	1,768	-0.62%
2018/04/25	17	19.14	16	18.79	19.15	1	1,828	0.05%
2018/04/24	2	19.00	9	18.76	18.90	-7	1,876	-0.37%
2018/04/23	42	20.05	42	20.28	20.00	0	2,003	0.00%
2018/04/20	12	20.48	3	20.40	20.40	9	2,067	0.44%
2018/04/19	18	20.35	15	20.45	20.45	3	2,098	0.14%
2018/04/18	17	20.21	0	0.00	20.20	17	2,129	0.80%
2018/04/17	17	20.65	43	20.67	20.65	-26	2,133	-1.22%
2018/04/16	0	0.00	10	21.20	21.15	-10	2,156	-0.46%
2018/04/13	10	21.35	9	21.49	21.35	1	2,233	0.04%
2018/04/12	0	0.00	10	21.30	21.25	-10	2,275	-0.44%
2018/04/11	0	0.00	3	21.20	21.15	-3	2,301	-0.13%
2018/04/10	2	21.10	0	0.00	20.95	2	2,361	0.08%
2018/04/09	47	20.95	0	0.00	20.95	47	2,400	1.96%
2018/04/03	33	21.20	0	0.00	21.20	33	2,405	1.37%
2018/04/02	37	21.80	42	21.80	21.70	-5	2,400	-0.21%
2018/03/31	0	0.00	58	21.86	21.80	-58	2,424	-2.39%
2018/03/30	0	0.00	13	22.25	22.15	-13	2,425	-0.54%
2018/03/29	15	22.38	5	22.25	22.25	10	2,468	0.41%
2018/03/28	15	22.25	26	22.10	22.25	-11	2,482	-0.44%
2018/03/27	0	0.00	10	22.20	22.15	-10	2,491	-0.40%
2018/03/26	16	21.66	0	0.00	21.65	16	2,512	0.64%
2018/03/23	4	21.86	17	21.99	21.95	-13	2,531	-0.51%
2018/03/22	3	22.73	5	22.79	22.45	-2	2,550	-0.08%
2018/03/21	1	22.80	0	0.00	22.70	1	2,549	0.04%
2018/03/16	3	22.92	3	22.80	22.80	0	2,906	0.00%
2018/03/15	0	0.00	1	23.10	23.05	-1	2,925	-0.03%
2018/03/14	2	23.10	0	0.00	23.10	2	2,977	0.07%
2018/03/13	1	22.65	2	23.28	23.30	-1	3,014	-0.03%
2018/03/12	27	22.82	0	0.00	22.65	27	3,004	0.90%
2018/03/09	84	22.81	11	23.00	22.90	73	3,059	2.39%
2018/03/08	3	22.40	0	0.00	22.40	3	3,094	0.10%
2018/03/07	0	0.00	60	22.54	22.55	-60	3,178	-1.89%
2018/03/06	2	22.13	27	22.30	22.30	-25	3,345	-0.75%
2018/03/05	23	22.00	1	22.05	22.00	22	3,733	0.59%
2018/03/02	2	22.05	0	0.00	22.15	2	4,196	0.05%
2018/02/27	0	0.00	6	22.30	22.20	-6	4,598	-0.13%
2018/02/26	3	22.40	37	22.33	22.40	-34	4,667	-0.73%
2018/02/23	0	0.00	8	22.15	22.15	-8	4,771	-0.17%
2018/02/22	12	22.09	1	21.60	22.05	11	4,871	0.23%
2018/02/21	10	21.53	10	21.70	21.80	0	4,915	0.00%
2018/02/12	1	21.00	3	21.10	21.10	-2	4,968	-0.04%
2018/02/09	52	20.71	42	20.84	20.80	10	5,103	0.20%
2018/02/08	4	22.14	23	22.20	22.15	-19	5,081	-0.37%
2018/02/07	17	22.56	17	22.43	22.50	0	5,137	0.00%
2018/02/06	43	22.05	30	23.41	22.10	13	5,147	0.25%
2018/02/05	49	24.43	0	0.00	24.50	49	5,062	0.97%
2018/02/02	27	25.20	36	25.40	25.20	-9	5,087	-0.18%
2018/02/01	17	25.25	0	0.00	25.25	17	5,359	0.32%
2018/01/31	40	25.40	75	25.14	25.40	-35	5,412	-0.65%
2018/01/30	74	25.31	33	25.42	25.30	41	5,417	0.76%
2018/01/29	60	25.35	34	25.26	25.25	26	5,418	0.48%
2018/01/26	5	25.50	15	25.20	25.25	-10	5,442	-0.18%
2018/01/25	17	25.55	94	25.63	25.50	-77	5,445	-1.41%
2018/01/24	50	25.59	60	25.57	25.60	-10	5,532	-0.18%
2018/01/23	26	25.52	24	25.54	25.50	2	5,665	0.04%
2018/01/22	10	25.70	10	25.85	25.80	0	5,977	0.00%
2018/01/19	65	25.85	66	25.82	25.65	-1	6,008	-0.02%
2018/01/18	62	26.10	16	26.14	25.90	46	5,981	0.77%
2018/01/17	103	26.49	106	26.60	26.35	-3	5,961	-0.05%	大買/大賣/
2018/01/16	18	26.31	8	26.46	26.20	10	5,828	0.17%
2018/01/15	1	26.10	12	26.16	26.10	-11	5,785	-0.19%
2018/01/12	27	25.96	3	25.98	26.10	24	5,802	0.41%
2018/01/11	3	25.52	0	0.00	25.45	3	5,813	0.05%
2018/01/10	24	25.72	49	26.02	25.70	-25	5,839	-0.43%
2018/01/09	12	26.22	11	26.39	26.15	1	5,841	0.02%
2018/01/08	2	26.00	0	0.00	26.00	2	5,807	0.03%
2018/01/05	2	25.98	0	0.00	26.00	2	5,780	0.03%
2018/01/04	17	26.01	5	25.77	26.10	12	5,795	0.21%
2018/01/03	21	25.62	3	25.73	25.55	18	5,770	0.31%
2018/01/02	0	0.00	3	25.30	25.25	-3	5,752	-0.05%