國光生 (4142)-合庫-台中券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股▼0.17%
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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	1	27.15	0	0.00	27.05	1	1,092	0.09%
2024/04/24	1	27.20	1	27.40	27.20	0	1,096	0.00%
2024/04/23	1	27.10	1	27.00	27.10	0	1,105	0.00%
2024/04/22	2	27.15	7	27.49	26.90	-5	1,110	-0.45%
2024/04/19	3	27.30	1	27.70	27.35	2	1,100	0.18%
2024/04/18	8	28.96	5	29.17	28.50	3	1,073	0.28%
2024/04/17	0	0.00	2.3	27.80	27.80	-2.3	963	-0.23%
2024/04/16	2	25.55	0	0.00	25.30	2	935	0.21%
2024/04/15	1	26.20	0	0.00	26.00	1	920	0.11%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/03/25	2	26.80	0	0.00	26.75	2	991	0.20%
2024/03/21	5	26.50	0	0.00	26.55	5	994	0.50%
2024/03/20	0.3	26.40	3	26.27	26.65	-2.8	1,025	-0.27%
2024/03/18	3	26.67	0	0.00	26.60	3	1,027	0.29%
2024/03/15	8	26.56	0	0.00	26.50	8	1,032	0.78%
2024/03/14	1.3	27.03	7	26.95	26.90	-5.8	1,045	-0.55%
2024/03/13	3	28.40	0	0.00	27.80	3	1,026	0.29%
2024/03/12	2.3	28.33	1	28.25	28.55	1.3	1,020	0.12%
2024/03/11	3	28.20	1	28.20	28.20	2	1,031	0.19%
2024/03/07	0.3	28.50	0	0.00	28.40	0.3	1,071	0.02%
2024/03/06	1.3	28.78	0	0.00	28.70	1.3	1,074	0.12%
2024/03/05	0	0.00	1	28.75	28.90	-1	1,084	-0.09%
2024/03/04	1.2	28.66	6	28.73	28.70	-4.8	1,094	-0.44%
2024/03/01	2	29.23	0	0.00	29.20	2	1,115	0.18%
2024/02/29	3	29.40	0	0.00	29.40	3	1,226	0.24%
2024/02/27	0	0.00	2	30.00	29.65	-2	1,221	-0.16%
2024/02/26	2	29.95	0	0.00	29.95	2	1,221	0.16%
2024/02/22	0.5	30.25	1	30.45	30.45	-0.5	1,220	-0.04%
2024/02/21	2	30.05	2	30.05	30.00	0	1,213	0.00%
2024/02/20	0	0.00	4	30.33	30.20	-4	1,212	-0.33%
2024/02/16	8.3	30.18	0	0.00	30.30	8.3	1,211	0.68%
2024/02/01	1	30.35	0	0.00	30.30	1	1,039	0.10%
2024/01/31	10	30.60	0	0.00	30.55	10	1,030	0.97%
2024/01/30	5	31.10	0	0.00	30.80	5	1,042	0.48%
2024/01/29	2	31.05	0	0.00	31.10	2	1,041	0.19%
2024/01/26	1	31.20	0	0.00	31.10	1	1,038	0.10%
2024/01/25	1	31.10	1	31.15	31.10	0	1,035	0.00%
2024/01/19	0.3	31.05	0	0.00	31.05	0.3	1,044	0.02%
2024/01/18	1.5	31.00	5	31.25	31.00	-3.5	1,039	-0.34%
2024/01/16	0.3	31.85	0	0.00	31.60	0.3	1,022	0.02%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/11	3	32.10	0	0.00	32.10	3	1,018	0.29%
2024/01/08	0.5	33.35	1	33.20	33.10	-0.5	1,016	-0.05%
2024/01/04	0	0.00	2	33.10	33.05	-2	1,026	-0.19%
2024/01/02	1	33.10	0	0.00	33.10	1	997	0.10%
2023/12/27	2.5	33.39	0	0.00	33.15	2.5	1,002	0.25%
2023/12/25	1.5	32.67	0	0.00	32.55	1.5	977	0.15%
2023/12/20	1	32.90	0	0.00	32.90	1	973	0.10%
2023/12/19	1	32.90	0	0.00	32.85	1	972	0.10%
2023/12/18	1	33.00	0	0.00	33.00	1	987	0.10%
2023/12/15	4	32.74	0	0.00	32.50	4	1,000	0.40%
2023/12/14	1	33.30	0	0.00	32.75	1	979	0.10%
2023/12/13	6	32.90	0	32.95	32.90	6	988	0.61%
2023/12/11	11	33.57	0	0.00	33.20	11	983	1.12%
2023/12/08	0	0.00	1	34.15	34.15	-1	960	-0.10%
2023/12/07	7	34.78	0	0.00	34.35	7	965	0.73%
2023/12/06	5	35.13	1	35.35	35.05	4	982	0.41%
2023/12/05	0	0.00	5	35.60	35.80	-5	967	-0.52%
2023/12/04	0	0.00	12	36.27	36.05	-12	953	-1.26%
2023/12/01	10	36.05	1	36.20	35.80	9	920	0.98%
2023/11/30	2	35.63	0	0.00	35.70	2	902	0.22%
2023/11/29	1	35.80	1	35.85	35.95	0	888	0.00%
2023/11/28	2	35.80	3	35.52	35.65	-1	880	-0.11%
2023/11/27	3	35.37	12.5	35.84	36.00	-9.5	845	-1.12%
2023/11/20	1	33.00	0	0.00	33.00	1	745	0.13%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/16	1	32.90	0.5	32.90	32.95	0.5	749	0.07%
2023/11/09	1.4	32.46	0	0.00	32.40	1.4	744	0.19%
2023/11/08	0	0.00	2	32.45	32.45	-2	758	-0.26%
2023/11/07	0	0.00	1.4	32.74	32.40	-1.4	760	-0.19%
2023/11/01	1	32.00	0	0.00	31.85	1	755	0.13%
2023/10/18	0.5	32.10	0	0.00	31.90	0.5	797	0.06%
2023/10/16	0.5	32.65	0	0.00	32.35	0.5	860	0.06%
2023/10/13	0	0.00	1	33.25	32.85	-1	862	-0.12%
2023/10/12	7	33.19	1	33.25	33.25	6	867	0.69%
2023/10/11	1	33.95	1	33.80	33.85	0	862	0.00%
2023/10/06	2	34.45	0	0.00	34.35	2	875	0.23%
2023/10/04	2	33.95	0	0.00	33.75	2	877	0.23%
2023/09/22	0	0.00	1	34.35	34.00	-1	896	-0.11%
2023/09/21	0	0.00	5	34.35	34.50	-5	895	-0.56%
2023/09/19	1	34.50	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	2.5	34.27	34.40	-2.5	862	-0.29%
2023/09/15	1	33.65	1	33.50	33.65	0	848	0.00%
2023/09/14	0	0.00	5	33.60	33.50	-5	847	-0.59%
2023/09/13	0	0.00	2	33.00	33.55	-2	851	-0.23%
2023/09/12	1	33.35	1	33.30	33.00	0	861	0.00%
2023/09/11	3	33.42	2	33.35	33.35	1	855	0.12%
2023/09/07	1	32.25	0	0.00	32.25	1	866	0.12%
2023/09/06	6	32.44	0	0.00	32.30	6	871	0.69%
2023/09/05	3	32.70	0	0.00	32.65	3	866	0.35%
2023/08/31	0	0.00	0.5	33.50	33.15	-0.5	875	-0.06%
2023/08/30	0	0.00	0.5	33.45	33.20	-0.5	874	-0.06%
2023/08/29	0.5	32.60	0	0.00	32.50	0.5	854	0.06%
2023/08/28	0.5	33.00	0	0.00	32.65	0.5	859	0.06%
2023/08/25	0.5	33.00	0	0.00	33.00	0.5	872	0.06%
2023/08/18	1	32.50	0	0.00	32.50	1	863	0.12%
2023/08/17	5	32.60	0	0.00	32.70	5	872	0.57%
2023/08/16	0.5	32.55	0	0.00	32.30	0.5	878	0.06%
2023/08/15	0.5	33.30	0	0.00	33.05	0.5	871	0.06%
2023/08/10	5.5	34.03	0	0.00	33.75	5.5	871	0.63%
2023/08/02	3	34.52	0	0.00	34.50	3	925	0.32%
2023/08/01	1	35.10	0	0.00	35.00	1	919	0.11%
2023/07/24	1	35.59	1	35.80	35.45	0	949	0.00%
2023/07/21	4	36.14	0	0.00	35.60	4	951	0.42%
2023/07/20	0	0.00	1	36.30	36.20	-1	960	-0.10%
2023/07/19	1	36.80	2	37.00	36.80	-1	979	-0.10%
2023/07/14	1	35.30	0	0.00	35.40	1	984	0.10%
2023/07/13	2.5	35.60	0	35.50	35.50	2.5	1,009	0.25%
2023/07/12	1	36.15	0	0.00	36.10	1	1,010	0.10%
2023/07/07	0	0.00	3	36.35	36.35	-3	1,059	-0.28%
2023/07/06	1	36.90	1	36.85	36.75	0	1,055	0.00%
2023/07/05	1	37.20	3	37.20	37.10	-2	1,055	-0.19%
2023/07/04	1	37.30	3	37.30	37.15	-2	1,067	-0.19%
2023/06/28	0	0.00	3	37.35	37.20	-3	1,070	-0.28%
2023/06/21	0	0.00	1	37.30	37.30	-1	1,089	-0.09%
2023/06/16	0	0.00	1	37.65	37.85	-1	1,103	-0.09%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	1	37.70	2	37.95	37.60	-1	1,108	-0.09%
2023/06/09	0	0.00	0.2	38.44	38.40	-0.2	1,137	-0.02%
2023/06/06	1	38.15	0	0.00	38.35	1	2,132	0.05%
2023/06/02	0	0.00	1	38.30	38.50	-1	2,139	-0.05%
2023/06/01	0	0.00	1	38.55	38.30	-1	2,147	-0.05%
2023/05/29	0	0.00	44	37.84	37.80	-44	2,224	-1.98%
2023/05/26	0	0.00	8	37.86	37.75	-8	2,237	-0.36%
2023/05/24	2	38.78	2	38.80	38.70	0	2,247	0.00%
2023/05/23	0	0.00	1	38.20	38.55	-1	2,269	-0.04%
2023/05/22	1	38.10	2	38.05	38.05	-1	2,291	-0.04%
2023/05/17	2	37.30	0	0.00	37.45	2	2,303	0.09%
2023/05/15	1	37.10	0	0.00	37.00	1	2,313	0.04%
2023/05/11	1	37.65	1	38.55	37.55	0	2,370	0.00%
2023/05/10	1	38.65	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.15	0	0.00	39.00	1	2,558	0.04%
2023/05/05	1	40.50	0	0.00	40.50	1	2,653	0.04%
2023/05/04	1	40.40	0	0.00	40.40	1	2,691	0.04%
2023/05/02	0	0.00	5	40.10	40.55	-5	2,923	-0.17%
2023/04/27	0	0.00	2	38.90	39.10	-2	2,953	-0.07%
2023/04/24	1	40.35	0	0.00	40.25	1	2,936	0.03%
2023/04/21	0	0.00	4	40.00	40.10	-4	2,908	-0.14%
2023/04/19	1	40.80	6	40.58	40.50	-5	2,861	-0.17%
2023/04/18	2	40.95	0	0.00	40.75	2	2,844	0.07%
2023/04/17	10	40.55	60	40.50	40.30	-50	2,816	-1.77%
2023/04/14	2	40.55	0	0.00	40.45	2	2,802	0.07%
2023/04/13	1	40.30	15	40.45	40.15	-14	2,785	-0.50%
2023/04/12	0	0.00	4	39.70	39.90	-4	2,760	-0.14%
2023/04/07	0	0.00	16	39.81	40.05	-16	2,758	-0.58%
2023/04/06	1	39.80	2	39.63	39.50	-1	2,780	-0.04%
2023/03/28	0	0.00	5	39.75	39.65	-5	2,840	-0.18%
2023/03/27	0	0.00	1	39.65	39.60	-1	2,936	-0.03%
2023/03/24	5	39.35	0	0.00	39.50	5	2,941	0.17%
2023/03/23	1	39.00	0	0.00	39.00	1	2,934	0.03%
2023/03/22	0	0.00	0.5	39.20	38.90	-0.5	2,952	-0.02%
2023/03/21	2	38.90	0	0.00	39.20	2	2,977	0.07%
2023/03/16	0.5	38.45	3	38.10	38.45	-2.5	2,978	-0.08%
2023/03/15	5	39.45	2	39.38	39.10	3	2,964	0.10%
2023/03/14	1	39.75	3	39.53	39.50	-2	2,970	-0.07%
2023/03/13	0	0.00	1	39.05	39.45	-1	2,956	-0.03%
2023/03/10	41	42.65	24	43.62	40.45	17	2,901	0.59%
2023/03/09	9	43.29	13	44.25	44.85	-4	2,395	-0.17%
2023/03/07	0	0.00	2	40.80	40.85	-2	2,013	-0.10%
2023/03/03	1	41.40	1	41.35	41.10	0	2,003	0.00%
2023/03/02	3	41.67	4	41.29	41.30	-1	1,990	-0.05%
2023/02/24	0	0.00	1	40.70	40.60	-1	1,952	-0.05%
2023/02/23	0	0.00	8	40.51	40.50	-8	1,954	-0.41%
2023/02/17	0	0.00	1	39.70	39.75	-1	2,032	-0.05%
2023/02/16	0	0.00	1	39.95	39.90	-1	2,078	-0.05%
2023/02/15	0	0.00	1	39.80	39.75	-1	2,104	-0.05%
2023/02/14	0	0.00	1	40.45	40.25	-1	2,111	-0.05%
2023/02/13	1	40.60	0	0.00	40.50	1	2,109	0.05%
2023/02/10	1	40.50	4	40.30	40.20	-3	2,093	-0.14%
2023/02/09	0	0.00	1	41.80	41.15	-1	2,065	-0.05%
2023/02/08	2	41.25	0	0.00	41.55	2	2,031	0.10%
2023/02/07	2	41.90	19	42.33	41.60	-17	1,984	-0.86%
2023/02/06	0	0.00	2	40.80	40.25	-2	1,850	-0.11%
2023/02/03	6	40.29	9	40.76	40.75	-3	1,814	-0.17%
2023/02/02	0	0.00	9	39.94	39.90	-9	1,743	-0.52%
2023/02/01	5	39.65	11	39.26	39.65	-6	1,701	-0.35%
2023/01/31	9	39.25	14	39.29	39.65	-5	1,664	-0.30%
2023/01/30	7	38.50	7.1	38.75	38.75	-0.1	1,471	-0.01%
2023/01/06	0	0.00	0	35.20	35.05	0	1,488	0.00%
2023/01/04	0	0.00	1	35.40	35.10	-1	1,518	-0.07%
2023/01/03	0.1	35.25	0	0.00	35.10	0.1	1,543	0.01%
2022/12/30	0	0.00	10	35.61	35.60	-10	1,573	-0.64%
2022/12/29	0	0.00	1	35.30	35.70	-1	1,614	-0.06%
2022/12/28	2	35.95	0	0.00	35.70	2	1,624	0.12%
2022/12/27	1	36.75	1	36.70	36.45	0	1,625	0.00%
2022/12/26	2	37.50	7	37.34	37.00	-5	1,631	-0.31%
2022/12/23	2	36.25	0	0.00	36.45	2	1,627	0.12%
2022/12/21	3	35.97	0	0.00	35.50	3	1,652	0.18%
2022/12/20	1	36.00	1	37.30	35.75	0	1,659	0.00%
2022/12/19	3	37.53	13.1	37.78	37.85	-10.1	1,646	-0.61%
2022/12/16	4	35.95	0	0.00	35.60	4	1,560	0.26%
2022/12/15	2	36.45	0	0.00	36.30	2	1,579	0.13%
2022/12/14	12	37.04	2	36.48	36.45	10	1,595	0.63%
2022/12/13	4	36.98	3	37.03	37.10	1	1,581	0.06%
2022/12/12	2	35.78	0	0.00	35.70	2	1,569	0.13%
2022/12/09	0	0.00	15	36.60	36.50	-15	1,585	-0.95%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	36.70	3	36.50	36.50	-2	1,618	-0.12%
2022/12/05	0	0.00	1	38.00	38.05	-1	1,656	-0.06%
2022/12/02	0	0.00	2	37.93	37.95	-2	1,657	-0.12%
2022/12/01	1	38.80	1	38.70	38.25	0	1,674	0.00%
2022/11/30	0	0.00	1	37.20	37.30	-1	1,673	-0.06%
2022/11/25	1	36.90	0	0.00	36.60	1	1,858	0.05%
2022/11/23	0	0.00	2	37.00	36.90	-2	2,022	-0.10%
2022/11/22	1	36.45	0	0.00	36.60	1	2,061	0.05%
2022/11/21	2	37.38	14	37.30	37.15	-12	2,082	-0.58%
2022/11/18	1	37.55	3	37.45	37.55	-2	2,120	-0.09%
2022/11/17	3	36.73	1	36.80	36.85	2	2,118	0.09%
2022/11/16	0	0.00	18	36.01	36.00	-18	2,094	-0.86%
2022/11/15	1	36.15	1	35.60	35.60	0	2,094	0.00%
2022/11/14	3	35.52	1	35.50	35.30	2	2,068	0.10%
2022/11/11	0	0.00	5	34.80	34.85	-5	2,035	-0.25%
2022/11/10	1	34.00	0	0.00	34.00	1	2,029	0.05%
2022/10/25	0	0.00	1	32.05	31.75	-1	2,257	-0.04%
2022/10/18	0	0.00	1	33.35	33.50	-1	2,441	-0.04%
2022/10/14	1	33.10	0	0.00	33.05	1	2,501	0.04%
2022/10/13	6	32.65	0	0.00	32.30	6	2,532	0.24%
2022/10/12	0	0.00	5	34.60	33.95	-5	2,534	-0.20%
2022/10/11	0	0.00	8	34.36	33.95	-8	2,549	-0.31%
2022/10/07	3	35.58	1	35.30	35.10	2	2,562	0.08%
2022/10/06	1	35.25	1	35.55	35.25	0	2,555	0.00%
2022/10/05	0	0.00	1	34.80	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	4	34.40	34.40	-4	2,607	-0.15%
2022/10/03	9	33.88	9	33.90	33.90	0	2,657	0.00%
2022/09/30	20	33.44	2	34.05	34.30	18	2,761	0.65%
2022/09/29	0	0.00	4	33.33	33.40	-4	2,982	-0.13%
2022/09/28	1	33.40	0	0.00	32.65	1	3,196	0.03%
2022/09/27	1.1	33.29	54	33.71	34.30	-52.9	3,232	-1.64%
2022/09/26	10	33.97	0	0.00	33.45	10	3,244	0.31%
2022/09/23	0	0.00	2	35.30	35.30	-2	3,286	-0.06%
2022/09/22	6	35.83	5	35.89	35.85	1	3,401	0.03%
2022/09/21	3	36.32	0	0.00	36.15	3	3,478	0.09%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/19	0	0.00	3	35.87	36.05	-3	3,689	-0.08%
2022/09/16	53	37.08	10	36.78	36.55	43	3,710	1.16%
2022/09/15	9	37.15	3	37.05	37.15	6	3,721	0.16%
2022/09/14	8	36.96	4	36.90	36.90	4	3,739	0.11%
2022/09/13	4	37.23	0.3	37.50	37.15	3.7	3,743	0.10%
2022/09/12	14	37.25	0	0.00	37.25	14	3,839	0.36%
2022/09/08	8	38.25	0	0.00	38.55	8	3,851	0.21%
2022/09/06	5	38.92	0	0.00	38.65	5	3,876	0.13%
2022/09/05	3	40.40	0	0.00	40.10	3	3,850	0.08%
2022/09/02	3	41.17	3	41.23	41.30	0	3,842	0.00%
2022/09/01	0	0.00	4	40.90	40.80	-4	3,806	-0.11%
2022/08/31	3	41.10	11	41.45	40.70	-8	3,741	-0.21%
2022/08/30	1	40.15	0	0.00	40.00	1	3,615	0.03%
2022/08/29	1	39.00	0	0.00	39.55	1	3,599	0.03%
2022/08/26	3	39.78	3	39.95	39.50	0	3,555	0.00%
2022/08/25	0	0.00	3	39.30	39.70	-3	3,505	-0.09%
2022/08/24	2	39.23	0	0.00	39.10	2	3,453	0.06%
2022/08/23	1	38.70	0	0.00	38.40	1	3,413	0.03%
2022/08/12	0	0.00	2	37.40	37.35	-2	3,327	-0.06%
2022/08/10	0	0.00	1	37.10	36.90	-1	3,343	-0.03%
2022/08/09	0	0.00	1	37.30	37.30	-1	3,338	-0.03%
2022/08/08	1	37.10	0	0.00	37.10	1	3,336	0.03%
2022/08/05	0	0.00	1	36.95	36.80	-1	3,344	-0.03%
2022/08/04	2	36.18	0	0.00	35.80	2	3,381	0.06%
2022/08/03	5	37.24	5	37.10	37.05	0	3,335	0.00%
2022/08/02	24	38.56	20	38.48	38.15	4	3,319	0.12%
2022/08/01	19	39.54	23.1	39.47	39.30	-4.1	3,307	-0.12%
2022/07/29	18	40.13	14	40.26	40.20	4	3,314	0.12%
2022/07/28	1	40.35	0	0.00	40.20	1	3,305	0.03%
2022/07/27	1	39.85	0	0.00	39.90	1	3,310	0.03%
2022/07/26	14	40.51	15	40.51	40.90	-1	3,274	-0.03%
2022/07/25	0	0.00	2	40.90	40.65	-2	3,253	-0.06%
2022/07/22	0	0.00	10	39.80	39.95	-10	3,253	-0.31%
2022/07/21	0	0.00	1	39.50	40.10	-1	3,234	-0.03%
2022/07/20	6	38.15	5	38.65	39.10	1	3,221	0.03%
2022/07/15	1	38.80	0	0.00	38.25	1	3,276	0.03%
2022/07/14	1	38.90	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	39.55	0	0.00	39.50	1	3,320	0.03%
2022/07/12	2	39.10	1	40.00	39.25	1	3,378	0.03%
2022/07/11	3	40.18	0	0.00	40.35	3	3,518	0.09%
2022/07/08	6	41.03	7	41.81	40.70	-1	3,687	-0.03%
2022/07/07	4	40.28	9.5	40.68	41.50	-5.5	3,633	-0.15%
2022/07/06	74.5	41.19	69	40.32	40.35	5.5	3,537	0.16%
2022/07/05	1	37.30	1	37.60	38.05	0	3,612	0.00%
2022/07/04	1	36.65	0	0.00	36.00	1	3,623	0.03%
2022/07/01	1	37.75	6	38.35	36.40	-5	3,681	-0.14%
2022/06/30	25	40.77	11	39.85	39.10	14	3,626	0.39%
2022/06/29	0	0.00	28.2	40.97	40.85	-28.2	3,514	-0.80%
2022/06/28	8	40.17	9	40.58	40.50	-1	3,411	-0.03%
2022/06/27	8.2	39.01	3	38.60	39.35	5.2	3,247	0.16%
2022/06/24	1	38.10	3	38.48	38.65	-2	3,191	-0.06%
2022/06/23	3	37.30	50	37.60	37.40	-47	3,192	-1.47%
2022/06/22	0	0.00	51	37.29	36.85	-51	3,167	-1.61%
2022/06/21	0	0.00	1	36.85	37.10	-1	3,140	-0.03%
2022/06/20	2	38.63	4	37.90	36.90	-2	3,119	-0.06%
2022/06/17	0	0.00	27	37.25	38.50	-27	3,009	-0.90%
2022/06/16	27	36.80	5	37.31	37.20	22	2,930	0.75%
2022/06/14	0	35.50	0	0.00	35.65	0	2,893	0.00%
2022/06/13	3	36.10	0	0.00	35.75	3	2,886	0.10%
2022/06/10	109	36.69	4	36.73	37.00	105	2,877	3.65%	大買/鉅額交易
2022/06/09	1	35.95	0	0.00	35.85	1	2,826	0.04%
2022/06/07	0	0.00	1	35.75	36.00	-1	2,829	-0.04%
2022/06/01	0	35.30	0	0.00	35.15	0	2,922	0.00%
2022/05/27	0	0.00	1	35.00	35.00	-1	2,929	-0.03%
2022/05/26	2	35.40	0	0.00	34.90	2	2,929	0.07%
2022/05/25	0	35.10	0	0.00	35.05	0	2,937	0.00%
2022/05/24	0	35.10	2	35.60	35.00	-2	2,968	-0.07%
2022/05/23	3	35.45	0	0.00	35.50	3	2,960	0.10%
2022/05/20	0	0.00	0.5	35.30	35.55	-0.5	2,968	-0.02%
2022/05/19	1	35.40	0	0.00	35.45	1	2,971	0.03%
2022/05/18	0	0.00	1	35.60	36.15	-1	2,965	-0.03%
2022/05/17	0.5	35.75	0	0.00	35.75	0.5	2,979	0.02%
2022/05/16	1	35.60	0	0.00	35.85	1	3,012	0.03%
2022/05/13	23	35.29	0	0.00	35.25	23	3,194	0.72%
2022/05/12	1	36.20	2	35.35	34.30	-1	3,373	-0.03%
2022/05/11	4	37.23	0	0.00	37.00	4	3,311	0.12%
2022/05/10	2	37.45	2	37.85	37.95	0	3,279	0.00%
2022/05/09	2	38.68	0	0.00	38.15	2	3,257	0.06%
2022/05/06	3	39.13	1	39.05	39.05	2	3,234	0.06%
2022/05/04	2	40.05	1.2	40.23	40.10	0.8	3,222	0.02%
2022/05/03	1	41.20	1	40.85	40.80	0	3,233	0.00%
2022/04/29	1	41.15	4	40.80	40.60	-3	3,228	-0.09%
2022/04/28	7.2	42.14	2	41.08	41.10	5.2	3,250	0.16%
2022/04/27	6.1	40.50	3	40.78	40.50	3.1	3,191	0.10%
2022/04/26	3	41.57	3	41.62	41.00	0	3,179	0.00%
2022/04/25	5	42.33	5	42.80	41.65	0	3,155	0.00%
2022/04/22	5	43.67	34	43.55	42.90	-29	3,107	-0.93%
2022/04/21	3	42.75	1	42.90	42.75	2	3,064	0.07%
2022/04/20	11	42.48	6	43.23	43.05	5	3,034	0.16%
2022/04/19	25	42.81	3	42.80	43.00	22	3,010	0.73%
2022/04/18	5.5	44.86	5	45.06	44.05	0.5	2,969	0.02%
2022/04/15	26	44.43	23	44.73	44.00	3	2,970	0.10%
2022/04/14	7.5	44.06	30	44.74	44.30	-22.5	2,879	-0.78%
2022/04/13	10	41.53	4	41.41	42.50	6	2,685	0.22%
2022/04/12	10	44.10	8	42.55	42.35	2	2,632	0.08%
2022/04/11	10.1	43.72	33.5	44.09	44.60	-23.4	2,494	-0.94%
2022/04/08	1.5	41.42	9.1	41.60	41.25	-7.6	2,214	-0.34%
2022/04/07	3	41.55	13	41.97	41.90	-10	2,159	-0.46%
2022/03/31	0	0.00	0.5	39.80	40.00	-0.5	2,039	-0.02%
2022/03/30	0	0.00	1	40.10	40.05	-1	2,038	-0.05%
2022/03/29	6	39.55	0	0.00	39.65	6	2,035	0.29%
2022/03/28	0	0.00	2	40.60	39.70	-2	2,035	-0.10%
2022/03/25	2	40.00	0	0.00	40.00	2	2,020	0.10%
2022/03/22	1	40.05	0	0.00	40.10	1	2,053	0.05%
2022/03/21	1	40.05	0	0.00	40.05	1	2,057	0.05%
2022/03/17	0	0.00	1	39.35	39.95	-1	2,101	-0.05%
2022/03/16	0	0.00	2	38.95	38.90	-2	2,126	-0.09%
2022/03/15	0	0.00	5	39.40	39.30	-5	2,140	-0.23%
2022/03/11	0	0.00	3.5	39.41	39.35	-3.5	2,149	-0.16%
2022/03/10	1	39.50	3	39.40	39.45	-2	2,157	-0.09%
2022/03/08	2.5	39.06	0	0.00	38.80	2.5	2,149	0.12%
2022/03/07	18	38.15	0	0.00	38.00	18	2,108	0.85%
2022/03/04	7	39.63	1	39.65	39.75	6	2,124	0.28%
2022/03/03	0	0.00	5	40.23	40.05	-5	2,283	-0.22%
2022/03/02	1	39.95	0	0.00	40.15	1	2,432	0.04%
2022/03/01	0	0.00	4	40.10	40.10	-4	2,438	-0.16%
2022/02/25	6	39.95	2	39.90	40.00	4	2,448	0.16%
2022/02/24	7	39.70	13	40.01	39.60	-6	2,559	-0.23%
2022/02/23	0	0.00	1	41.05	41.50	-1	2,530	-0.04%
2022/02/22	14	40.53	1	41.25	40.60	13	2,530	0.51%
2022/02/18	1	41.40	0	0.00	41.35	1	2,529	0.04%
2022/02/17	4	41.88	0	0.00	41.75	4	2,523	0.16%
2022/02/16	4	42.33	5.5	42.20	42.35	-1.5	2,554	-0.06%
2022/02/15	30	43.19	38	43.09	42.75	-8	2,522	-0.32%
2022/02/14	25	42.03	9	43.63	43.30	16	2,349	0.68%
2022/02/11	1	40.60	0	0.00	40.50	1	2,154	0.05%
2022/02/07	5	40.10	2	40.00	40.05	3	2,170	0.14%
2022/01/26	5	39.65	0	0.00	39.60	5	2,170	0.23%
2022/01/25	16	40.57	1	41.30	40.05	15	2,169	0.69%
2022/01/24	5	42.02	2	42.38	41.80	3	2,142	0.14%
2022/01/20	5	43.03	0	0.00	42.95	5	2,122	0.24%
2022/01/18	1	43.10	0	0.00	43.05	1	2,116	0.05%
2022/01/17	5	43.13	0	0.00	43.15	5	2,107	0.24%
2022/01/14	2	43.23	0	0.00	43.10	2	2,109	0.09%
2022/01/13	3	43.50	1	43.70	43.40	2	2,105	0.10%
2022/01/12	2	43.55	0	0.00	43.75	2	2,107	0.09%
2022/01/11	6	43.84	2	43.98	43.60	4	2,097	0.19%
2022/01/10	8	45.31	4	44.98	44.40	4	2,084	0.19%
2022/01/07	14	44.80	8	45.11	45.20	6	1,990	0.30%
2022/01/06	4	44.79	9	44.47	44.00	-5	1,929	-0.26%
2022/01/04	2	44.30	0	0.00	44.05	2	2,026	0.10%
2022/01/03	1	43.95	0	0.00	44.00	1	2,043	0.05%
2021/12/28	0	44.05	0	0.00	44.00	0	2,091	0.00%
2021/12/27	0	44.25	4	44.00	44.00	-4	2,152	-0.19%
2021/12/23	0	0.00	1	44.45	44.40	-1	2,203	-0.05%
2021/12/22	5	44.59	0	0.00	44.40	5	2,235	0.22%
2021/12/21	1	45.05	12	45.20	44.90	-11	2,242	-0.49%
2021/12/20	8	44.49	5	44.60	44.60	3	2,220	0.14%
2021/12/17	3	43.45	2	43.50	44.65	1	2,227	0.04%
2021/12/16	3	43.17	0	0.00	43.15	3	2,233	0.13%
2021/12/15	2	43.05	0	0.00	43.10	2	2,264	0.09%
2021/12/14	6	43.41	2	43.15	43.00	4	2,275	0.18%
2021/12/13	3	43.95	0	0.00	43.90	3	2,287	0.13%
2021/12/10	2	44.68	2	44.43	44.45	0	2,332	0.00%
2021/12/09	6	44.32	0	0.00	44.05	6	2,521	0.24%
2021/12/08	1	44.50	1	44.80	44.50	0	2,770	0.00%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/06	0	0.00	10	45.27	44.75	-10	2,790	-0.36%
2021/12/02	0	0.00	3	45.23	45.25	-3	3,058	-0.10%
2021/12/01	4	45.36	1	45.20	45.05	3	3,165	0.09%
2021/11/30	2	45.13	1	45.40	45.00	1	3,173	0.03%
2021/11/29	24	47.55	15.5	47.45	46.90	8.5	3,152	0.27%
2021/11/26	8.5	47.25	25	46.50	45.80	-16.5	3,015	-0.55%
2021/11/25	4	44.85	1	44.80	44.70	3	2,896	0.10%
2021/11/24	1	44.90	0	0.00	45.10	1	2,903	0.03%
2021/11/23	9	45.88	9	46.08	44.80	0	2,919	0.00%
2021/11/22	1	43.45	0	0.00	44.05	1	2,925	0.03%
2021/11/19	6	43.54	0	0.00	43.50	6	2,990	0.20%
2021/11/18	3	43.60	1	44.05	44.00	2	3,061	0.07%
2021/11/17	0	43.75	0	0.00	43.35	0	3,437	0.00%
2021/11/16	0	0.00	1	43.90	43.85	-1	3,554	-0.03%
2021/11/15	1	44.10	4	43.98	44.25	-3	3,596	-0.08%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/11	1	43.60	1	43.55	43.50	0	3,624	0.00%
2021/11/10	3	43.72	0	0.00	43.50	3	3,632	0.08%
2021/11/09	0	44.40	1	44.05	44.00	-1	3,634	-0.03%
2021/11/04	0	44.80	0	0.00	44.55	0	3,672	0.00%
2021/11/03	0	0.00	10	44.55	44.50	-10	3,681	-0.27%
2021/11/02	0	44.50	1	44.50	44.50	-1	3,697	-0.03%
2021/10/28	11	44.65	1	44.90	44.60	10	3,675	0.27%
2021/10/27	0	0.00	7	44.30	44.30	-7	3,693	-0.19%
2021/10/22	1	43.90	0	0.00	43.90	1	3,762	0.03%
2021/10/21	1	44.65	0	0.00	44.20	1	3,776	0.03%
2021/10/18	0	0.00	2	43.90	43.80	-2	3,921	-0.05%
2021/10/15	10	44.00	0	0.00	43.95	10	4,175	0.24%
2021/10/14	0	0.00	2	43.08	43.50	-2	4,349	-0.05%
2021/10/13	5	43.78	21	42.37	42.35	-16	4,335	-0.37%
2021/10/12	5	45.67	10	45.85	45.35	-5	4,277	-0.12%
2021/10/08	3	47.35	20	46.85	46.85	-17	4,269	-0.40%
2021/10/07	0.1	47.41	1	47.45	47.10	-0.9	4,297	-0.02%
2021/10/06	1	48.30	1	47.25	47.15	0	4,370	0.00%
2021/10/05	16	47.63	13	47.68	48.00	3	4,389	0.07%
2021/10/04	4.2	48.65	16	48.33	48.40	-11.8	4,402	-0.27%
2021/10/01	0	50.80	2	50.90	50.90	-2	4,368	-0.05%
2021/09/30	2	51.79	0	0.00	51.80	2	4,366	0.05%
2021/09/29	0	51.00	0	0.00	51.20	0	4,386	0.00%
2021/09/28	0	51.50	0	0.00	51.70	0	4,403	0.00%
2021/09/27	6	52.00	2	52.00	52.00	4	4,426	0.09%
2021/09/24	1	51.50	2	51.95	51.60	-1	4,528	-0.02%
2021/09/22	2	51.50	6	51.88	51.70	-4	4,667	-0.09%
2021/09/17	4	52.28	0	0.00	52.50	4	4,683	0.09%
2021/09/16	0	53.50	2	53.20	52.40	-2	4,701	-0.04%
2021/09/15	3.4	53.70	1	54.20	53.50	2.4	4,702	0.05%
2021/09/14	85	54.71	64	53.29	53.20	21	4,690	0.45%
2021/09/13	40	54.99	32	55.01	54.80	8	4,522	0.18%
2021/09/09	6	51.12	0	0.00	51.10	6	4,379	0.14%
2021/09/08	3	52.17	0	0.00	51.20	3	4,390	0.07%
2021/09/07	7	53.54	7	53.59	53.60	0	4,332	0.00%
2021/09/06	11	53.14	2	53.50	52.20	9	4,341	0.21%
2021/09/03	1	51.60	1	51.50	51.50	0	4,533	0.00%
2021/09/02	0	0.00	1	51.10	51.00	-1	4,856	-0.02%
2021/09/01	2	51.70	1	51.70	51.80	1	4,987	0.02%
2021/08/31	3	52.10	1	52.00	52.50	2	5,219	0.04%
2021/08/30	0	0.00	2	51.90	51.80	-2	5,315	-0.04%
2021/08/26	26	52.35	24	52.96	51.60	2	5,393	0.04%
2021/08/25	8	51.39	11.2	51.60	51.30	-3.2	5,409	-0.06%
2021/08/24	1	50.70	5	50.86	50.70	-4	5,522	-0.07%
2021/08/23	39	52.07	11	51.24	51.40	28	5,707	0.49%
2021/08/20	2	47.40	6	49.95	49.95	-4	5,455	-0.07%
2021/08/19	1	45.45	0	0.00	45.45	1	5,542	0.02%
2021/08/18	1	47.85	2	47.10	47.10	-1	5,779	-0.02%
2021/08/17	0	48.30	0	0.00	48.35	0	5,997	0.00%
2021/08/16	0	0.00	10	48.54	48.45	-10	6,319	-0.16%
2021/08/13	14	49.00	2	48.60	48.40	12	6,581	0.18%
2021/08/12	10	48.65	0	0.00	48.55	10	7,061	0.14%
2021/08/11	1	48.00	0	0.00	48.00	1	7,630	0.01%
2021/08/09	0	0.00	1	48.95	48.90	-1	9,684	-0.01%
2021/08/06	0	48.70	0	0.00	49.00	0	11,062	0.00%
2021/08/05	0	49.50	0	0.00	49.35	0	12,817	0.00%
2021/08/04	0	0.00	1	49.65	49.50	-1	13,638	-0.01%
2021/08/03	2	50.00	2	49.90	49.80	0	13,866	0.00%
2021/08/02	0	0.00	3	50.20	50.40	-3	13,895	-0.02%
2021/07/30	0	0.00	1	49.50	49.50	-1	13,898	-0.01%
2021/07/29	0	49.00	6	48.95	49.05	-6	13,921	-0.04%
2021/07/28	4	48.25	4	48.80	48.10	0	13,936	0.00%
2021/07/27	1	48.80	1	49.10	48.55	0	14,061	0.00%
2021/07/26	5	49.25	0	0.00	49.10	5	14,319	0.03%
2021/07/23	6	49.33	0	0.00	49.05	6	14,345	0.04%
2021/07/22	6	49.10	1	49.10	48.70	5	14,333	0.03%
2021/07/21	13.2	50.31	20	49.63	48.70	-6.8	14,430	-0.05%
2021/07/20	1	51.80	19.5	53.82	53.90	-18.5	14,207	-0.13%
2021/07/19	2	48.83	1	49.00	49.00	1	14,074	0.01%
2021/07/16	1	49.30	12	49.60	49.30	-11	14,166	-0.08%
2021/07/15	6	50.00	5	49.86	50.00	1	14,182	0.01%
2021/07/14	1	48.40	2	48.75	48.75	-1	14,186	-0.01%
2021/07/13	9	49.55	15	49.89	49.05	-6	14,190	-0.04%
2021/07/12	8	50.91	0.5	50.90	50.70	7.5	14,150	0.05%
2021/07/09	10.5	51.53	11	52.05	51.30	-0.5	14,206	0.00%
2021/07/08	11	51.24	10	51.30	51.20	1	14,271	0.01%
2021/07/07	2	51.60	22	51.40	51.30	-20	14,359	-0.14%
2021/07/06	4	51.47	5	51.50	51.30	-1	14,521	-0.01%
2021/07/05	2	51.50	9	51.46	51.60	-7	14,707	-0.05%
2021/07/02	4	52.05	5	52.38	52.00	-1	14,728	-0.01%
2021/07/01	17	53.75	18	53.19	52.60	-1	14,781	-0.01%
2021/06/30	18	52.88	5	53.06	53.60	13	14,775	0.09%
2021/06/29	16	51.73	2	51.30	51.80	14	14,711	0.10%
2021/06/28	1	51.70	14	52.11	51.80	-13	14,723	-0.09%
2021/06/25	6	52.58	6	52.50	52.30	0	14,808	0.00%
2021/06/24	5	53.10	3	53.00	52.80	2	15,083	0.01%
2021/06/23	4	52.40	7	52.63	52.80	-3	15,220	-0.02%
2021/06/22	12	51.81	5.5	51.92	51.80	6.5	15,973	0.04%
2021/06/21	6	53.07	1	53.00	52.50	5	17,074	0.03%
2021/06/18	4	53.20	1	53.90	53.30	3	17,199	0.02%
2021/06/17	5	53.58	3	53.40	53.50	2	17,234	0.01%
2021/06/16	2	53.30	5	53.46	53.10	-3	17,283	-0.02%
2021/06/15	6	53.68	3	53.57	54.10	3	17,312	0.02%
2021/06/11	18	56.79	11	56.55	55.40	7	17,220	0.04%
2021/06/10	10	57.26	35.1	56.98	57.50	-25.1	16,943	-0.15%
2021/06/09	8	55.33	21	55.40	55.50	-13	16,669	-0.08%
2021/06/08	31	55.24	12	55.50	54.50	19	16,569	0.11%
2021/06/07	7.1	53.57	0	0.00	53.40	7.1	16,413	0.04%
2021/06/04	2	53.45	0	0.00	52.50	2	16,412	0.01%
2021/06/03	0	53.65	4	53.50	53.30	-4	16,428	-0.02%
2021/06/02	13	54.01	4	53.70	53.80	9	16,549	0.05%
2021/06/01	10	51.65	13	51.65	53.10	-3	16,795	-0.02%
2021/05/31	28	52.06	30	52.14	52.30	-2	16,694	-0.01%
2021/05/28	19	55.52	13	54.93	54.70	6	16,578	0.04%
2021/05/27	13	54.72	6	54.72	55.00	7	16,590	0.04%
2021/05/26	13	54.26	15	54.37	53.60	-2	16,598	-0.01%
2021/05/25	11	54.38	25	53.92	53.20	-14	17,008	-0.08%
2021/05/24	20	56.27	26	56.74	55.50	-6	17,555	-0.03%
2021/05/21	44	55.57	27	56.21	55.60	17	18,458	0.09%
2021/05/20	22	58.43	17	59.28	56.30	5	18,598	0.03%
2021/05/19	90	58.62	193	59.21	57.80	-103	18,796	-0.55%	大賣/鉅額交易
2021/05/18	320	60.64	241	61.15	60.80	79	18,444	0.43%	大買/大賣/
2021/05/17	86	62.53	156	62.61	63.30	-70	17,355	-0.40%	大賣/
2021/05/14	231	59.87	142.2	61.26	57.60	88.8	16,753	0.53%	大買/大賣/
2021/05/13	135.8	61.71	106	61.13	62.90	29.8	15,631	0.19%	大買/大賣/
2021/05/12	46	56.39	68	56.75	57.20	-22	13,967	-0.16%
2021/05/11	19	50.84	8	50.90	52.00	11	13,213	0.08%
2021/05/10	2	50.20	6	50.73	50.20	-4	13,140	-0.03%
2021/05/07	0	0.00	0.5	51.20	50.60	-0.5	13,202	0.00%
2021/05/06	3	50.33	4	50.78	50.10	-1	13,240	-0.01%
2021/05/05	0	0.00	5	50.94	50.50	-5	13,231	-0.04%
2021/05/04	4	51.28	3	51.70	51.00	1	13,284	0.01%
2021/05/03	4	55.75	8	56.09	54.40	-4	13,343	-0.03%
2021/04/29	1	53.70	2	53.95	53.40	-1	13,186	-0.01%
2021/04/28	8	53.59	6	53.48	53.30	2	13,271	0.02%
2021/04/27	10	54.52	10	54.87	54.40	0	13,492	0.00%
2021/04/26	0	0.00	3	53.07	52.70	-3	13,442	-0.02%
2021/04/23	2	52.95	3	52.90	52.50	-1	13,590	-0.01%
2021/04/22	30	53.48	3	53.50	53.10	27	13,713	0.20%
2021/04/21	12	55.67	10	55.20	55.20	2	13,679	0.01%
2021/04/20	0	0.00	3	55.83	55.40	-3	13,737	-0.02%
2021/04/19	0	0.00	21.5	55.40	55.30	-21.5	13,935	-0.15%
2021/04/16	3.5	55.69	0	0.00	55.90	3.5	13,950	0.03%
2021/04/15	13	55.24	14	55.70	55.40	-1	13,968	-0.01%
2021/04/14	2	56.30	10	55.34	55.70	-8	13,976	-0.06%
2021/04/13	5	57.80	10	57.52	57.00	-5	14,060	-0.04%
2021/04/12	29	58.82	9	59.14	58.50	20	14,027	0.14%
2021/04/09	31.5	57.75	23.5	58.03	57.60	8	13,999	0.06%
2021/04/08	4	57.15	5	56.94	56.70	-1	13,929	-0.01%
2021/04/07	9	57.24	15	56.91	56.40	-6	14,028	-0.04%
2021/04/06	5	57.12	11	56.44	56.30	-6	14,093	-0.04%
2021/04/01	29	57.50	25	57.44	57.50	4	14,046	0.03%
2021/03/31	17	57.68	29	57.18	57.10	-12	14,081	-0.09%
2021/03/30	11	58.00	5	57.94	57.40	6	14,077	0.04%
2021/03/29	42	58.73	57.5	59.10	58.10	-15.5	14,217	-0.11%
2021/03/26	23	55.87	6	56.62	56.60	17	14,167	0.12%
2021/03/25	127.5	59.16	33	59.28	56.60	94.5	14,032	0.67%	大買/
2021/03/24	48	59.37	116	60.78	61.40	-68	13,290	-0.51%	大賣/
2021/03/23	20	55.84	24	55.77	55.90	-4	12,210	-0.03%
2021/03/22	20	54.81	15	54.37	53.90	5	12,342	0.04%
2021/03/19	6	55.83	6	56.10	54.70	0	12,395	0.00%
2021/03/18	5	56.08	3	56.83	55.80	2	12,360	0.02%
2021/03/17	19	55.74	72	55.73	55.50	-53	12,386	-0.43%
2021/03/16	2	56.30	0	0.00	56.10	2	12,419	0.02%
2021/03/15	20	56.10	22	56.58	56.10	-2	12,479	-0.02%
2021/03/12	20	56.23	23	56.40	56.20	-3	12,505	-0.02%
2021/03/11	5	57.50	5	57.34	56.90	0	12,600	0.00%
2021/03/10	30	57.91	9	57.44	57.20	21	12,573	0.17%
2021/03/09	7	56.83	42	56.76	56.70	-35	12,510	-0.28%
2021/03/08	76	57.28	75	57.68	57.00	1	12,498	0.01%
2021/03/05	18	57.07	26	58.47	58.60	-8	12,461	-0.06%
2021/03/04	13	56.29	14	56.66	55.90	-1	12,274	-0.01%
2021/03/03	7	57.93	10	57.16	56.90	-3	12,258	-0.02%
2021/03/02	72	56.20	59	57.09	56.10	13	12,212	0.11%
2021/02/26	45	58.79	48	59.44	58.20	-3	12,355	-0.02%
2021/02/25	34	59.94	25	60.98	59.70	9	12,274	0.07%
2021/02/24	169	57.39	114	58.33	58.50	55	11,843	0.46%	大買/大賣/
2021/02/23	78	62.64	96.1	60.63	58.90	-18.1	11,303	-0.16%
2021/02/22	6	65.08	15	65.19	65.40	-9	10,643	-0.08%
2021/02/19	76	57.65	77	58.60	59.50	-1	10,286	-0.01%
2021/02/18	32	51.34	27	52.63	54.10	5	9,837	0.05%
2021/02/17	17	49.83	25	49.48	49.20	-8	9,673	-0.08%
2021/02/05	7	51.81	25	52.10	52.00	-18	9,616	-0.19%
2021/02/04	19	51.28	32.2	51.67	51.00	-13.2	9,451	-0.14%
2021/02/03	10	49.71	11.1	50.14	49.60	-1.1	9,294	-0.01%
2021/02/02	2.1	47.77	11	48.27	48.95	-8.9	9,418	-0.09%
2021/02/01	2	48.15	9	48.03	48.10	-7	9,419	-0.07%
2021/01/29	7	48.09	7	47.72	47.05	0	9,320	0.00%
2021/01/28	17.1	49.62	8	50.00	49.00	9.1	9,326	0.10%
2021/01/27	12	50.75	0	0.00	50.60	12	9,359	0.13%
2021/01/26	9	51.58	4	52.05	51.50	5	9,486	0.05%
2021/01/25	6	51.33	26	52.32	52.00	-20	9,855	-0.20%
2021/01/22	17.1	50.04	40	50.09	49.80	-22.9	10,010	-0.23%
2021/01/21	22	51.49	4	51.93	51.10	18	10,268	0.18%
2021/01/20	45	51.64	39	51.95	52.30	6	10,476	0.06%
2021/01/19	18	49.87	25.5	50.05	50.10	-7.5	10,317	-0.07%
2021/01/18	15.5	49.78	28	50.18	49.45	-12.5	10,328	-0.12%
2021/01/15	31	49.12	22.9	48.79	48.05	8.1	10,179	0.08%
2021/01/14	17	50.42	0	0.00	50.30	17	10,054	0.17%
2021/01/13	21.2	51.39	11	51.37	51.00	10.2	10,073	0.10%
2021/01/12	13	52.28	25.9	53.05	52.80	-12.9	10,335	-0.12%
2021/01/11	23.2	51.02	12	50.93	51.00	11.2	10,266	0.11%
2021/01/08	12	51.59	16	51.80	52.30	-4	10,312	-0.04%
2021/01/07	5	51.98	4	52.60	51.60	1	10,374	0.01%
2021/01/06	18.2	51.55	13	51.40	50.70	5.2	10,409	0.05%
2021/01/05	6	54.30	10	54.00	53.70	-4	10,469	-0.04%
2021/01/04	17.3	54.58	7	54.26	53.80	10.3	10,460	0.10%
2020/12/31	33	56.17	15	56.23	56.10	18	10,402	0.17%
2020/12/30	12	58.61	22	58.57	58.00	-10	10,368	-0.10%
2020/12/29	10	57.96	10	57.21	57.30	0	10,352	0.00%
2020/12/28	11	56.73	1	56.60	56.60	10	10,495	0.10%
2020/12/25	13	56.70	7	56.50	56.50	6	10,607	0.06%
2020/12/24	1	57.80	2.5	57.96	58.10	-1.5	10,701	-0.01%
2020/12/23	5	58.98	14	59.58	58.00	-9	10,789	-0.08%
2020/12/22	16	61.11	36.3	59.48	60.30	-20.3	10,837	-0.19%
2020/12/21	13	56.76	5	56.74	56.50	8	10,753	0.07%
2020/12/18	2	57.10	3	56.90	56.60	-1	10,799	-0.01%
2020/12/17	7	56.66	6	56.60	56.40	1	10,833	0.01%
2020/12/16	29	54.97	56.1	54.71	56.40	-27.1	10,937	-0.25%
2020/12/15	11.2	56.87	7.8	55.47	55.10	3.3	10,912	0.03%
2020/12/14	7	58.74	10	58.60	58.50	-3	10,904	-0.03%
2020/12/11	4	58.48	3	57.50	58.70	1	10,949	0.01%
2020/12/10	2	60.20	18.1	59.74	59.50	-16.1	10,973	-0.15%
2020/12/09	12.3	59.60	6	59.17	59.00	6.3	11,045	0.06%
2020/12/08	10	59.83	7	60.80	60.00	3	11,213	0.03%
2020/12/07	11	59.45	9	59.63	59.30	2	11,425	0.02%
2020/12/04	18	61.29	11	61.31	61.20	7	12,474	0.06%
2020/12/03	38	62.19	2	62.55	61.90	36	13,704	0.26%
2020/12/02	19	62.70	2	63.05	62.80	17	13,808	0.12%
2020/12/01	39	63.53	4	64.85	63.30	35	14,038	0.25%
2020/11/30	17	63.55	22	63.60	64.20	-5	14,053	-0.04%
2020/11/27	2	62.60	4	62.45	62.60	-2	13,964	-0.01%
2020/11/26	25	62.24	3	62.23	62.30	22	14,034	0.16%
2020/11/25	29	63.64	46	63.22	62.60	-17	14,219	-0.12%
2020/11/24	9	61.34	2	62.00	61.40	7	14,554	0.05%
2020/11/23	33	63.61	27	62.76	62.40	6	14,631	0.04%
2020/11/20	18	65.23	11	64.79	64.00	7	14,639	0.05%
2020/11/19	39	64.07	105.1	64.26	66.50	-66.1	14,643	-0.45%	大賣/
2020/11/18	8	61.50	4	61.45	61.60	4	14,383	0.03%
2020/11/17	11	60.68	10	60.73	61.30	1	14,970	0.01%
2020/11/16	1	60.70	0	0.00	60.60	1	15,462	0.01%
2020/11/13	1	61.30	10	61.50	61.40	-9	16,622	-0.05%
2020/11/12	10	60.80	12	61.46	61.30	-2	16,661	-0.01%
2020/11/11	14	61.69	15	60.93	61.00	-1	16,728	-0.01%
2020/11/10	76	61.68	58	62.21	60.90	18	16,951	0.11%
2020/11/09	5	60.60	1	61.10	60.70	4	17,133	0.02%
2020/11/06	3	60.43	5	60.30	60.30	-2	17,425	-0.01%
2020/11/05	6	60.93	2	61.60	60.60	4	17,928	0.02%
2020/11/04	10	60.84	3	60.50	60.90	7	18,228	0.04%
2020/11/03	4	60.95	3	61.73	60.90	1	18,632	0.01%
2020/11/02	95	60.59	63	60.64	61.10	32	18,872	0.17%
2020/10/30	28.1	59.57	5	59.82	58.30	23.1	18,805	0.12%
2020/10/29	48.1	63.19	38	63.57	62.10	10.1	19,411	0.05%
2020/10/28	48	63.10	12	62.35	61.80	36	20,250	0.18%
2020/10/27	11	66.43	8	66.94	65.70	3	20,220	0.01%
2020/10/26	20	66.98	1	67.00	66.70	19	20,616	0.09%
2020/10/23	15	68.43	10	68.20	68.20	5	21,175	0.02%
2020/10/22	5	67.76	1	68.30	68.20	4	22,172	0.02%
2020/10/21	14	68.68	3	68.50	68.50	11	22,935	0.05%
2020/10/20	40	70.22	43	71.15	69.50	-3	23,393	-0.01%
2020/10/19	32	68.07	35	68.58	68.70	-3	23,722	-0.01%
2020/10/16	8	67.36	1	67.00	67.00	7	24,341	0.03%
2020/10/15	14	67.14	6	67.17	66.80	8	25,019	0.03%
2020/10/14	14	69.01	8	68.54	68.00	6	26,407	0.02%
2020/10/13	9	68.02	14	68.11	68.80	-5	27,222	-0.02%
2020/10/12	8	71.04	0	0.00	70.60	8	27,255	0.03%
2020/10/08	23	72.40	104	71.82	71.60	-81	27,637	-0.29%	大賣/
2020/10/07	2	71.90	29	72.13	72.20	-27	28,021	-0.10%
2020/10/06	2	72.25	2	71.20	71.80	0	28,393	0.00%
2020/10/05	9	71.28	19	71.04	71.40	-10	29,310	-0.03%
2020/09/30	12	67.58	7	68.06	68.60	5	29,577	0.02%
2020/09/29	86	67.48	12	68.07	67.50	74	30,213	0.24%
2020/09/28	5	69.64	1	68.90	69.00	4	30,594	0.01%
2020/09/25	91	70.54	60	69.27	68.60	31	31,035	0.10%
2020/09/24	11	72.34	35	72.04	72.00	-24	31,661	-0.08%
2020/09/23	5	72.74	11	72.18	71.90	-6	32,661	-0.02%
2020/09/22	4	72.15	0	0.00	72.30	4	33,202	0.01%
2020/09/21	13	73.67	6	73.92	72.70	7	34,115	0.02%
2020/09/18	10	73.02	20.4	72.70	72.70	-10.4	35,452	-0.03%
2020/09/17	7	71.73	11	71.69	72.00	-4	36,197	-0.01%
2020/09/16	8	72.09	18	71.64	71.70	-10	37,698	-0.03%
2020/09/15	41	72.06	28	72.34	71.90	13	38,515	0.03%
2020/09/14	17	71.84	19	72.05	71.30	-2	39,408	-0.01%
2020/09/11	14	70.82	12	70.50	70.60	2	40,780	0.00%
2020/09/10	39	72.04	37	72.04	71.70	2	42,588	0.00%
2020/09/09	104	74.15	35	74.67	72.20	69	43,975	0.16%	大買/
2020/09/08	27	74.46	572.6	75.42	77.90	-545.6	44,595	-1.22%	大賣/鉅額交易
2020/09/07	4	72.13	191	71.27	70.90	-187	44,562	-0.42%	大賣/鉅額交易
2020/09/04	8	71.95	48	71.81	72.00	-40	46,177	-0.09%
2020/09/03	9	71.87	14	71.69	71.30	-5	46,814	-0.01%
2020/09/02	23	72.51	12	72.80	72.30	11	46,790	0.02%
2020/09/01	26	72.05	5	71.74	72.60	21	46,775	0.04%
2020/08/31	10	72.63	13	73.21	71.80	-3	46,739	-0.01%
2020/08/28	63	73.51	51	73.95	72.30	12	46,560	0.03%
2020/08/27	21	71.83	7.5	71.73	72.00	13.5	46,086	0.03%
2020/08/26	7.5	71.76	26	71.54	71.90	-18.5	46,218	-0.04%
2020/08/25	15	71.09	9	70.99	70.70	6	46,118	0.01%
2020/08/24	11	73.12	38	73.55	72.60	-27	46,051	-0.06%
2020/08/21	73	74.02	70	74.11	73.50	3	46,090	0.01%
2020/08/20	66	70.97	92	70.11	71.60	-26	45,532	-0.06%
2020/08/19	189	76.25	95	74.67	72.90	94	45,423	0.21%	大買/
2020/08/18	1	70.60	20	70.60	70.60	-19	44,712	-0.04%
2020/08/17	16	64.28	5	64.32	64.20	11	45,084	0.02%
2020/08/14	29	64.38	27	64.36	64.80	2	45,376	0.00%
2020/08/13	26	65.29	13	64.45	64.00	13	47,329	0.03%
2020/08/12	42	68.21	39	67.55	67.30	3	49,207	0.01%
2020/08/11	63	67.33	15	67.67	66.70	48	49,774	0.10%
2020/08/10	37	70.94	15	71.33	70.00	22	50,071	0.04%
2020/08/07	7	72.57	47	72.69	72.50	-40	51,287	-0.08%
2020/08/06	17	71.53	39	71.68	71.20	-22	51,734	-0.04%
2020/08/05	27	71.81	31	71.84	70.60	-4	52,673	-0.01%
2020/08/04	64	73.19	63	73.56	71.60	1	54,201	0.00%
2020/08/03	92	71.65	121.1	71.36	74.60	-29.1	56,663	-0.05%	大賣/
2020/07/31	41	68.49	82	68.64	67.90	-41	55,535	-0.07%
2020/07/30	73	68.42	52	68.28	68.70	21	55,320	0.04%
2020/07/29	43	68.12	30	68.17	66.50	13	54,948	0.02%
2020/07/28	123	65.99	71	65.17	66.40	52	54,829	0.09%	大買/
2020/07/27	104	68.13	37	66.53	65.40	67	53,947	0.12%	大買/
2020/07/24	16	69.54	25	70.34	71.70	-9	53,291	-0.02%
2020/07/23	44	70.69	55	70.86	70.30	-11	53,032	-0.02%
2020/07/22	110	70.34	111	70.02	69.50	-1	52,788	0.00%	大買/大賣/
2020/07/21	106	67.77	171	68.04	67.90	-65	52,715	-0.12%	大買/大賣/
2020/07/20	134	64.30	96	65.50	66.00	38	52,116	0.07%	大買/
2020/07/17	95.5	69.38	36.3	69.82	67.20	59.2	50,751	0.12%
2020/07/16	19	75.26	47	75.96	74.60	-28	49,968	-0.06%
2020/07/15	78	75.30	29	76.02	75.60	49	50,012	0.10%
2020/07/14	32	76.14	42	76.44	75.90	-10	49,709	-0.02%
2020/07/13	41	77.03	28.5	77.52	76.10	12.5	49,359	0.03%
2020/07/10	59	77.22	60	77.19	77.50	-1	49,025	0.00%
2020/07/09	40	76.34	29	76.17	75.50	11	48,100	0.02%
2020/07/08	58	77.55	70	77.61	76.40	-12	47,628	-0.03%
2020/07/07	54	75.71	82	75.68	74.70	-28	46,963	-0.06%
2020/07/06	50	78.06	54	78.00	77.60	-4	46,790	-0.01%
2020/07/03	65	77.64	76	77.71	77.40	-11	46,322	-0.02%
2020/07/02	98	77.94	122	78.13	77.20	-24	45,562	-0.05%	大賣/
2020/07/01	102	74.49	63	74.79	75.40	39	44,753	0.09%	大買/
2020/06/30	140.5	75.11	112	74.77	74.10	28.5	44,196	0.06%	大買/大賣/
2020/06/29	72	75.05	167	75.43	76.00	-95	43,286	-0.22%	大賣/
2020/06/24	82	69.75	60	70.79	70.10	22	41,972	0.05%
2020/06/23	104	74.34	110	74.27	72.50	-6	41,110	-0.01%	大買/大賣/
2020/06/22	121	68.08	126	68.24	71.00	-5	39,672	-0.01%	大買/大賣/
2020/06/19	53	67.56	55	67.35	66.70	-2	38,954	-0.01%
2020/06/18	123	70.11	134.5	70.24	69.10	-11.5	38,099	-0.03%	大買/大賣/
2020/06/17	277.4	69.30	219	69.25	68.60	58.4	36,753	0.16%	大買/大賣/
2020/06/16	124	67.02	132	66.81	66.00	-8	34,965	-0.02%	大買/大賣/
2020/06/15	205	65.92	154	66.16	66.70	51	33,780	0.15%	大買/大賣/
2020/06/12	177	59.33	289	59.97	62.20	-112	32,336	-0.35%	大買/大賣/鉅額交易
2020/06/11	191	62.22	192	60.54	56.60	-1	31,525	0.00%	大買/大賣/
2020/06/10	64	60.75	37	61.20	61.60	27	30,290	0.09%
2020/06/09	9	52.52	6	54.83	56.00	3	29,837	0.01%
2020/06/08	6	51.22	23	52.45	51.00	-17	30,333	-0.06%
2020/06/05	13	52.83	1	52.50	52.30	12	30,802	0.04%
2020/06/04	17	51.08	12	50.22	52.00	5	31,429	0.02%
2020/06/03	2	49.50	0	0.00	50.00	2	32,765	0.01%
2020/06/02	23	48.83	22	50.58	47.45	1	33,573	0.00%
2020/06/01	43	53.76	2.5	54.00	51.90	40.5	33,549	0.12%
2020/05/29	16	55.93	7	54.84	56.00	9	34,078	0.03%
2020/05/28	75	55.64	19	55.51	55.10	56	35,038	0.16%
2020/05/27	31	61.26	5	61.20	61.20	26	35,315	0.07%
2020/05/26	75.1	67.38	114	65.86	67.90	-38.9	35,334	-0.11%	大賣/
2020/05/25	65	62.05	49	62.38	63.80	16	34,844	0.05%
2020/05/22	37	57.40	70	56.70	58.00	-33	34,765	-0.09%
2020/05/21	45	53.72	32.5	54.13	54.00	12.5	34,841	0.04%
2020/05/20	144.5	54.32	222.8	54.74	55.00	-78.3	34,929	-0.22%	大買/大賣/
2020/05/19	167	51.08	204	51.09	52.40	-37	32,716	-0.11%	大買/大賣/
2020/05/18	81	46.59	60	46.89	47.65	21	30,507	0.07%
2020/05/15	54	43.23	132	43.02	43.35	-78	29,730	-0.26%	大賣/
2020/05/14	220	42.89	407	43.00	42.05	-187	29,179	-0.64%	大買/大賣/鉅額交易
2020/05/13	99	41.78	145	41.70	41.70	-46	27,723	-0.17%	大賣/
2020/05/12	72	41.24	90	41.08	41.70	-18	26,962	-0.07%
2020/05/11	69	39.05	117.5	39.87	40.75	-48.5	25,819	-0.19%	大賣/
2020/05/08	618	40.48	256	40.80	37.75	362	24,130	1.50%	大買/大賣/鉅額交易
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0.5	36.35	12	36.35	36.35	-11.5	21,745	-0.05%
2020/05/05	0	0.00	9	33.05	33.05	-9	22,025	-0.04%
2020/05/04	31	29.96	51	30.24	30.05	-20	22,058	-0.09%
2020/04/30	1	29.10	2	29.10	29.00	-1	21,751	0.00%
2020/04/29	30	28.87	28	28.99	28.95	2	22,027	0.01%
2020/04/28	20	29.55	26	29.51	29.25	-6	22,382	-0.03%
2020/04/27	51	30.50	80	30.52	30.60	-29	23,107	-0.13%
2020/04/24	68	29.82	26	29.51	29.75	42	22,760	0.18%
2020/04/23	13	28.70	39	28.50	28.45	-26	22,058	-0.12%
2020/04/22	12	28.12	14	28.22	28.05	-2	21,865	-0.01%
2020/04/21	13	28.52	16	28.20	27.70	-3	21,728	-0.01%
2020/04/20	41	28.33	28	28.64	28.65	13	21,586	0.06%
2020/04/17	25	27.53	6	27.48	27.20	19	21,270	0.09%
2020/04/16	5	28.50	1	28.10	28.00	4	21,151	0.02%
2020/04/15	0	0.00	7	28.33	28.10	-7	21,038	-0.03%
2020/04/14	7	28.75	26	28.76	28.60	-19	20,929	-0.09%
2020/04/13	24	28.44	7	28.41	28.50	17	20,844	0.08%
2020/04/10	11	28.20	7	28.51	28.25	4	20,815	0.02%
2020/04/09	28	28.13	53	28.22	28.10	-25	20,723	-0.12%
2020/04/08	27	27.84	40	27.72	27.75	-13	20,385	-0.06%
2020/04/07	44	27.94	29	27.72	27.70	15	20,488	0.07%
2020/04/06	19	27.54	22	27.87	27.95	-3	20,299	-0.01%
2020/04/01	8	26.24	10	26.18	26.15	-2	19,940	-0.01%
2020/03/31	12	26.05	27	25.88	26.20	-15	19,880	-0.08%
2020/03/30	78	26.09	55	26.15	26.00	23	19,789	0.12%
2020/03/27	54	26.05	33	25.79	25.40	21	19,598	0.11%
2020/03/26	36	25.94	62	26.11	26.20	-26	19,397	-0.13%
2020/03/25	45	25.77	8	25.86	25.45	37	19,198	0.19%
2020/03/24	1	25.15	44	25.48	25.40	-43	19,009	-0.23%
2020/03/23	56	24.95	66	24.92	24.55	-10	18,825	-0.05%
2020/03/20	22	26.84	9	26.67	26.50	13	18,632	0.07%
2020/03/19	57	27.73	33	27.36	25.95	24	18,373	0.13%
2020/03/18	70	29.39	71	29.80	28.80	-1	17,878	-0.01%
2020/03/17	54	30.03	46	29.80	28.85	8	17,517	0.05%
2020/03/16	81	29.76	71	29.91	30.20	10	17,092	0.06%
2020/03/13	70	28.35	89	28.30	28.35	-19	16,566	-0.11%
2020/03/12	104	31.07	35	31.37	31.00	69	16,122	0.43%	大買/
2020/03/11	38	31.77	128	32.13	32.60	-90	15,509	-0.58%	大賣/
2020/03/10	117	30.62	49.5	30.14	30.40	67.5	14,978	0.45%	大買/
2020/03/09	159	34.61	109	35.26	32.20	50	14,276	0.35%	大買/大賣/
2020/03/06	68.5	33.08	123	33.66	34.20	-54.5	12,865	-0.42%	大賣/
2020/03/05	48	32.21	59	31.90	31.95	-11	12,046	-0.09%
2020/03/04	52	32.28	34	32.08	31.90	18	11,831	0.15%
2020/03/03	184	31.60	151	31.61	32.00	33	11,445	0.29%	大買/大賣/
2020/03/02	58	28.51	66	28.70	29.85	-8	10,274	-0.08%
2020/02/27	13	27.51	11	27.35	27.15	2	9,648	0.02%
2020/02/26	16	27.74	30	27.66	27.55	-14	9,575	-0.15%
2020/02/25	72	28.68	174	27.94	27.50	-102	9,514	-1.07%	大賣/鉅額交易
2020/02/24	106	28.87	59	28.96	28.65	47	9,086	0.52%	大買/
2020/02/21	127	28.00	43	27.88	28.00	84	8,534	0.98%	大買/
2020/02/20	10	26.80	11	26.90	26.85	-1	7,991	-0.01%
2020/02/19	2	26.80	2	26.80	26.80	0	7,935	0.00%
2020/02/18	6	27.03	5	27.37	27.00	1	7,856	0.01%
2020/02/17	35	27.35	25	27.40	27.20	10	7,718	0.13%
2020/02/14	37	27.16	46	27.14	26.70	-9	7,428	-0.12%
2020/02/13	41	26.70	59.4	26.75	27.00	-18.4	7,294	-0.25%
2020/02/12	25	27.49	14	27.64	27.00	11	7,107	0.15%
2020/02/11	56	27.60	5	27.61	27.65	51	6,913	0.74%
2020/02/10	79	28.62	45	28.64	28.25	34	6,689	0.51%
2020/02/07	23.4	26.98	20	27.11	27.50	3.4	6,020	0.06%
2020/02/06	52	26.88	27	26.44	26.40	25	5,593	0.45%
2020/02/05	8	25.71	22	25.58	25.70	-14	5,307	-0.26%
2020/02/04	55	25.59	45	25.65	25.30	10	5,166	0.19%
2020/02/03	98	26.52	24	26.36	26.10	74	4,977	1.49%
2020/01/31	43	26.74	60	26.04	25.45	-17	4,580	-0.37%
2020/01/30	91	27.49	13	27.58	27.65	78	4,079	1.91%
2020/01/20	7	25.01	3	25.05	25.15	4	3,066	0.13%
2020/01/16	3	24.40	20	24.48	24.40	-17	2,981	-0.57%
2020/01/15	2	24.65	0	0.00	24.60	2	2,988	0.07%
2020/01/14	5	24.35	0	0.00	24.45	5	2,969	0.17%
2020/01/13	1	24.70	0	0.00	24.65	1	2,955	0.03%
2020/01/09	0	0.00	15	24.33	24.35	-15	2,922	-0.51%
2020/01/08	2	24.15	8	24.20	24.15	-6	2,935	-0.20%
2020/01/07	0	0.00	1	25.10	24.60	-1	2,896	-0.03%
2020/01/06	1	24.90	0	0.00	24.70	1	2,847	0.04%
2020/01/03	4	24.55	4	24.79	24.50	0	2,801	0.00%
2020/01/02	6	25.33	1	25.05	24.95	5	2,786	0.18%
2019/12/31	10	25.60	10	25.32	25.30	0	2,727	0.00%
2019/12/27	2	24.60	0	0.00	24.60	2	2,507	0.08%
2019/12/26	3	24.90	0	0.00	24.80	3	2,502	0.12%
2019/12/24	1	24.75	0	0.00	24.60	1	2,498	0.04%
2019/12/20	0	0.00	1	24.45	24.30	-1	2,481	-0.04%
2019/12/19	0	0.00	2	24.30	24.20	-2	2,490	-0.08%
2019/12/17	0	0.00	1	24.40	24.25	-1	2,509	-0.04%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/12	2	24.65	0	0.00	24.60	2	2,478	0.08%
2019/12/11	0	0.00	10	24.75	24.90	-10	2,462	-0.41%
2019/12/10	1	24.85	0	0.00	24.75	1	2,427	0.04%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/05	10	25.20	8	24.95	24.95	2	2,484	0.08%
2019/12/04	10	25.30	0	0.00	25.25	10	2,489	0.40%
2019/12/03	0	0.00	1	25.70	25.25	-1	2,487	-0.04%
2019/12/02	11	26.31	0	0.00	25.40	11	2,470	0.45%
2019/11/29	5	26.20	0	0.00	26.20	5	2,363	0.21%
2019/11/28	0	0.00	1	26.50	26.20	-1	2,382	-0.04%
2019/11/27	5	25.40	5	25.20	25.25	0	2,106	0.00%
2019/11/26	1	25.70	10	25.55	25.20	-9	2,146	-0.42%
2019/11/25	10	25.60	20	25.75	25.65	-10	2,229	-0.45%
2019/11/22	0	0.00	3	25.43	25.30	-3	2,217	-0.14%
2019/11/20	1	24.85	0	0.00	24.65	1	2,139	0.05%
2019/11/18	1	24.90	0	0.00	24.75	1	2,121	0.05%
2019/11/15	15	24.73	0	0.00	24.90	15	2,123	0.71%
2019/11/14	6	24.70	0	0.00	24.65	6	2,111	0.28%
2019/11/12	4	24.43	13	24.45	24.20	-9	2,084	-0.43%
2019/11/11	13	24.74	25	24.97	24.65	-12	2,047	-0.59%
2019/11/08	11	25.40	0	25.20	25.10	11	2,027	0.54%
2019/11/07	17	25.63	0	0.00	25.45	17	2,032	0.84%
2019/11/06	2	25.55	0	0.00	25.50	2	2,030	0.10%
2019/11/05	0	0.00	2	25.90	25.80	-2	2,019	-0.10%
2019/11/04	3	25.83	5	25.94	26.15	-2	2,004	-0.10%
2019/10/31	0	0.00	5	25.10	25.10	-5	1,906	-0.26%
2019/10/30	0	0.00	5	25.45	25.55	-5	1,872	-0.27%
2019/10/25	5	25.10	0	0.00	25.10	5	1,896	0.26%
2019/10/22	5	25.80	0	0.00	25.50	5	1,906	0.26%
2019/10/21	1	25.90	0	0.00	25.80	1	1,927	0.05%
2019/10/18	3	25.65	0	0.00	25.75	3	1,952	0.15%
2019/10/15	6	25.50	0	0.00	25.50	6	1,958	0.31%
2019/10/09	0	0.00	17	25.20	25.40	-17	2,002	-0.85%
2019/10/08	22	25.69	0	0.00	25.30	22	2,004	1.10%
2019/10/07	1	26.10	0	0.00	25.85	1	2,040	0.05%
2019/10/02	1	25.80	0	0.00	25.70	1	2,300	0.04%
2019/10/01	1	25.45	0	0.00	25.80	1	2,352	0.04%
2019/09/24	3	25.63	0	0.00	25.50	3	2,662	0.11%
2019/09/23	5	25.75	0	0.00	25.75	5	2,720	0.18%
2019/09/17	1	25.50	0	0.00	25.25	1	2,753	0.04%
2019/09/10	0	0.00	5	25.10	25.10	-5	2,813	-0.18%
2019/09/09	4	25.74	0	0.00	25.40	4	2,780	0.14%
2019/09/04	5	25.90	3	25.95	25.95	2	2,634	0.08%
2019/09/03	1	25.70	3	26.00	25.80	-2	2,621	-0.08%
2019/09/02	2	25.70	25	25.85	25.70	-23	2,603	-0.88%
2019/08/30	1	25.10	0	0.00	25.10	1	2,479	0.04%
2019/08/29	0	0.00	1	25.10	25.10	-1	2,448	-0.04%
2019/08/28	1	25.10	6	24.73	25.10	-5	2,411	-0.21%
2019/08/27	0	0.00	8	23.72	24.20	-8	2,322	-0.34%
2019/08/22	0	0.00	1	23.50	23.40	-1	2,305	-0.04%
2019/08/20	0	0.00	2	23.50	23.30	-2	2,311	-0.09%
2019/08/06	1	22.80	0	0.00	22.80	1	2,473	0.04%
2019/08/05	2	22.80	0	0.00	22.70	2	2,459	0.08%
2019/08/01	2	23.75	0	0.00	23.65	2	2,415	0.08%
2019/07/31	0	0.00	3	24.08	24.10	-3	2,404	-0.12%
2019/07/30	3	22.98	0	0.00	23.05	3	2,366	0.13%
2019/07/24	1	23.65	21	23.65	23.45	-20	2,347	-0.85%
2019/07/23	0	0.00	71	23.48	23.75	-71	2,354	-3.02%
2019/07/22	2	23.70	41	24.09	23.55	-39	2,318	-1.68%
2019/07/19	8	24.25	0	0.00	24.15	8	2,282	0.35%
2019/07/18	0	0.00	10	24.30	24.25	-10	2,262	-0.44%
2019/07/17	10	24.21	6	24.22	24.00	4	2,235	0.18%
2019/07/16	5	23.86	3	24.00	24.00	2	2,207	0.09%
2019/07/15	0	0.00	138	23.83	23.70	-138	2,176	-6.34%	大賣/鉅額交易
2019/07/11	2	23.70	0.6	23.60	23.60	1.4	2,188	0.07%
2019/07/10	13	24.10	0	0.00	24.10	13	2,135	0.61%
2019/07/09	2	24.25	9	24.38	24.60	-7	2,072	-0.34%
2019/07/08	12	23.70	2	23.60	23.70	10	1,988	0.50%
2019/07/05	50	23.26	4	23.15	23.10	46	2,024	2.27%
2019/07/04	56	23.47	0	0.00	23.10	56	2,074	2.70%
2019/07/03	16	22.88	0	0.00	23.05	16	2,068	0.77%
2019/07/02	60	22.46	3	22.47	22.25	57	1,959	2.91%
2019/07/01	0	0.00	1	22.10	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	1	21.30	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	2	21.00	20.85	-2	1,787	-0.11%
2019/06/26	1	20.15	2	20.30	20.30	-1	1,755	-0.06%
2019/06/25	25	20.55	4	20.30	20.30	21	1,773	1.18%
2019/06/24	1	20.40	1	20.35	20.40	0	1,794	0.00%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/19	0	0.00	1	20.15	20.10	-1	1,750	-0.06%
2019/06/17	0	0.00	21	19.55	19.65	-21	1,693	-1.24%
2019/06/14	0	0.00	3	19.60	19.55	-3	1,684	-0.18%
2019/06/10	0	0.00	1	19.65	19.75	-1	1,681	-0.06%
2019/06/06	0	0.00	1	19.55	19.60	-1	1,668	-0.06%
2019/06/03	0	0.00	1	19.50	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	1	19.55	19.50	-1	1,614	-0.06%
2019/05/30	1	19.50	1	19.55	19.50	0	1,608	0.00%
2019/05/28	0	0.00	8	19.25	19.20	-8	1,583	-0.51%
2019/05/27	0	0.00	1	19.20	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	11	19.41	19.25	-11	1,564	-0.70%
2019/05/23	12	19.35	7	19.48	19.55	5	1,535	0.33%
2019/05/22	0	0.00	3	20.40	20.45	-3	1,430	-0.21%
2019/05/20	1	20.40	0	0.00	20.20	1	1,413	0.07%
2019/05/17	2	20.00	12	20.35	20.40	-10	1,398	-0.72%
2019/05/16	10	19.60	0	0.00	19.50	10	1,351	0.74%
2019/05/14	0	0.00	4	19.20	19.20	-4	1,361	-0.29%
2019/05/09	1	19.50	6	19.39	19.35	-5	1,356	-0.37%
2019/05/07	0	0.00	7	19.19	19.15	-7	1,338	-0.52%
2019/05/06	6	19.10	0	0.00	19.05	6	1,330	0.45%
2019/05/02	8	19.63	6	19.46	19.40	2	1,308	0.15%
2019/04/29	4	19.95	0	0.00	19.90	4	1,244	0.32%
2019/04/26	5	20.35	0	0.00	20.35	5	1,221	0.41%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/22	0.3	20.75	0	0.00	20.70	0.3	1,210	0.02%
2019/04/18	0	0.00	1	21.00	21.00	-1	1,194	-0.08%
2019/04/17	1	21.60	1	21.50	21.95	0	1,165	0.00%
2019/04/16	0	0.00	10	21.60	21.45	-10	1,151	-0.87%
2019/04/11	4	22.38	10	22.52	22.50	-6	1,048	-0.57%
2019/04/10	7	22.10	7	22.16	21.95	0	944	0.00%
2019/04/09	0	0.00	13	22.04	22.20	-13	845	-1.54%
2019/04/01	0	0.00	3	21.02	20.70	-3	746	-0.40%
2019/03/28	3	20.50	1	20.90	20.45	2	695	0.29%
2019/03/27	1	20.95	4	20.95	20.95	-3	678	-0.44%
2019/03/26	0	0.00	1	19.90	19.90	-1	639	-0.16%
2019/03/25	1	19.95	1	19.85	20.00	0	653	0.00%
2019/03/22	1	20.10	0	0.00	19.90	1	671	0.15%
2019/03/14	1	20.10	3	20.00	19.95	-2	689	-0.29%
2019/03/12	4	20.20	0	0.00	20.15	4	725	0.55%
2019/03/07	1	19.90	5	20.05	19.95	-4	877	-0.46%
2019/02/22	5	19.90	0	0.00	19.90	5	966	0.52%
2019/02/19	0	0.00	7	20.30	20.20	-7	977	-0.72%
2019/02/15	0	0.00	1	20.50	20.20	-1	1,003	-0.10%
2019/02/13	5	19.90	0	0.00	19.90	5	1,050	0.48%
2019/02/11	2	19.90	0	0.00	19.90	2	1,142	0.18%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/17	0	0.00	90	20.00	19.95	-90	1,528	-5.89%
2019/01/11	2	20.20	0	0.00	20.10	2	1,733	0.12%
2019/01/10	0	0.00	2	20.35	20.25	-2	1,885	-0.11%
2019/01/09	5	20.51	0	0.00	20.40	5	1,954	0.26%
2019/01/08	1	20.80	0	0.00	20.60	1	2,024	0.05%
2019/01/02	30	20.10	0	0.00	20.00	30	2,630	1.14%
2018/12/28	61	20.00	0	0.00	20.30	61	2,806	2.17%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/26	2	20.05	0	0.00	20.05	2	2,995	0.07%
2018/12/20	4	20.80	0	0.00	20.65	4	3,721	0.11%
2018/12/19	2	21.20	0	0.00	21.20	2	3,712	0.05%
2018/12/18	1	21.75	0	0.00	21.45	1	3,715	0.03%
2018/12/17	2	22.20	7	22.30	22.20	-5	3,710	-0.13%
2018/12/14	2	21.28	0	0.00	21.20	2	3,697	0.05%
2018/12/13	0	0.00	2	21.55	21.55	-2	3,717	-0.05%
2018/12/11	2	21.40	1	21.35	21.40	1	3,800	0.03%
2018/12/10	3	21.67	2	22.05	21.35	1	3,826	0.03%
2018/12/07	1	22.00	0	0.00	21.75	1	3,912	0.03%
2018/12/06	20	22.09	0	0.00	21.80	20	3,976	0.50%
2018/12/05	0	0.00	16	22.52	22.50	-16	3,958	-0.40%
2018/12/03	3	22.90	0	0.00	22.80	3	3,917	0.08%
2018/11/30	15	23.74	38	23.13	23.10	-23	3,877	-0.59%
2018/11/29	6	20.88	15	21.06	22.00	-9	3,771	-0.24%
2018/11/28	4	21.00	3	21.17	21.00	1	3,720	0.03%
2018/11/27	28	20.91	2	21.00	20.90	26	3,710	0.70%
2018/11/22	1	20.90	0	0.00	20.70	1	3,670	0.03%
2018/11/21	0	0.00	10	21.25	21.00	-10	3,655	-0.27%
2018/11/20	0	0.00	1	21.70	21.45	-1	3,638	-0.03%
2018/11/16	11	21.67	1	21.65	21.50	10	3,615	0.28%
2018/11/15	1	21.50	2	21.90	21.35	-1	3,603	-0.03%
2018/11/14	2	22.03	1	21.85	21.85	1	3,591	0.03%
2018/11/13	1	22.10	2	21.90	22.10	-1	3,566	-0.03%
2018/11/12	1	21.80	6	21.96	21.60	-5	3,530	-0.14%
2018/11/09	2	21.63	82	21.86	22.35	-80	3,482	-2.30%
2018/11/07	2	20.53	1	20.55	20.45	1	3,393	0.03%
2018/11/06	2	20.30	0	0.00	20.30	2	3,394	0.06%
2018/11/05	0	0.00	21	21.36	21.05	-21	3,381	-0.62%
2018/11/02	9	21.30	11	21.19	21.00	-2	3,371	-0.06%
2018/11/01	14	21.19	11	21.32	21.40	3	3,342	0.09%
2018/10/31	7	20.28	10	20.60	20.30	-3	3,308	-0.09%
2018/10/30	50	20.16	10	19.66	20.30	40	3,291	1.22%
2018/10/29	29	22.10	12	21.84	21.60	17	3,230	0.53%
2018/10/26	27	22.37	1	22.90	22.40	26	3,191	0.81%
2018/10/25	31	21.61	10	22.10	21.30	21	3,136	0.67%
2018/10/24	17	23.46	6	23.21	23.00	11	3,087	0.36%
2018/10/23	13	24.14	0	0.00	24.05	13	3,036	0.43%
2018/10/22	30	24.55	20	24.66	24.55	10	3,010	0.33%
2018/10/19	5	24.80	0	0.00	24.70	5	3,017	0.17%
2018/10/18	3	26.22	9	25.86	25.75	-6	3,013	-0.20%
2018/10/17	0	0.00	1	24.85	24.95	-1	2,981	-0.03%
2018/10/12	3	25.93	16	25.52	25.30	-13	2,825	-0.46%
2018/10/11	9	23.56	22	23.93	25.00	-13	2,652	-0.49%
2018/10/09	25	26.23	28	25.25	26.15	-3	2,468	-0.12%
2018/10/08	36	25.40	5	24.80	26.30	31	2,274	1.36%
2018/10/05	9	24.07	12	23.60	24.35	-3	2,097	-0.14%
2018/10/04	9	23.93	2	24.03	24.00	7	1,978	0.35%
2018/10/03	7	24.79	25.9	24.96	24.90	-18.9	1,894	-1.00%
2018/10/02	11.9	23.67	13	23.47	24.50	-1.1	1,635	-0.07%
2018/10/01	12	22.34	56	22.93	22.95	-44	1,382	-3.18%
2018/09/28	0	0.00	61	20.46	20.90	-61	1,173	-5.20%
2018/09/27	10	19.50	0	0.00	19.75	10	1,153	0.87%
2018/09/26	1	19.70	15	19.65	19.65	-14	1,153	-1.21%
2018/09/25	32	19.58	4	19.63	19.60	28	1,149	2.44%
2018/09/21	60	20.07	0	0.00	20.00	60	1,140	5.26%
2018/09/20	15	20.23	0	0.00	20.20	15	1,129	1.33%
2018/09/19	12	20.12	1	20.30	20.30	11	1,116	0.98%
2018/09/18	3	20.63	82	20.75	20.60	-79	1,089	-7.25%
2018/09/17	20	19.10	6	19.05	19.05	14	1,014	1.38%
2018/09/14	60	19.99	0	0.00	19.65	60	993	6.04%
2018/09/13	13	21.43	13	21.07	20.50	0	961	0.00%
2018/09/12	10	20.73	8	20.75	20.75	2	863	0.23%
2018/09/11	2	18.48	0	0.00	18.90	2	790	0.25%
2018/09/10	1	18.00	0	0.00	18.00	1	778	0.13%
2018/08/31	0	0.00	1	18.35	18.30	-1	796	-0.13%
2018/08/30	0	0.00	3	18.40	18.45	-3	801	-0.37%
2018/08/23	0	0.00	3	18.35	18.40	-3	811	-0.37%
2018/08/21	1	18.50	0	0.00	18.50	1	819	0.12%
2018/08/16	3	18.03	0	0.00	18.20	3	834	0.36%
2018/08/13	5	19.00	0	0.00	18.80	5	833	0.60%
2018/08/10	1	19.60	0	0.00	19.45	1	819	0.12%
2018/08/09	2	19.30	0	0.00	19.25	2	814	0.25%
2018/08/06	0	0.00	7	20.24	20.25	-7	800	-0.87%
2018/08/03	3	20.17	2	20.10	19.95	1	792	0.13%
2018/08/02	1	19.35	0	0.00	19.60	1	763	0.13%
2018/07/31	1	19.60	0	0.00	19.35	1	743	0.13%
2018/07/30	0	0.00	2	19.55	19.25	-2	732	-0.27%
2018/07/27	0	0.00	1	19.25	19.20	-1	721	-0.14%
2018/07/26	4	19.78	1	19.70	19.55	3	702	0.43%
2018/07/25	16	20.59	7	20.38	20.35	9	660	1.36%
2018/07/24	6	19.96	4	20.15	20.00	2	587	0.34%
2018/07/23	3	19.15	1	19.20	19.25	2	463	0.43%
2018/06/12	0	0.00	3	19.30	19.50	-3	691	-0.43%
2018/06/11	0	0.00	5	19.30	19.20	-5	710	-0.70%
2018/05/17	0	0.00	37	18.23	18.20	-37	772	-4.79%
2018/05/11	0	0.00	1	18.25	18.25	-1	798	-0.13%
2018/05/02	0	0.00	1	19.50	19.45	-1	785	-0.13%
2018/04/24	0	0.00	10	19.62	19.75	-10	800	-1.25%
2018/04/23	1	19.60	0	0.00	19.60	1	807	0.12%
2018/04/19	0	0.00	1	19.15	19.10	-1	905	-0.11%
2018/04/16	0	0.00	1	19.00	19.05	-1	917	-0.11%
2018/04/11	5	19.83	0	0.00	19.75	5	923	0.54%
2018/04/09	7	20.09	12	20.98	21.00	-5	899	-0.56%
2018/04/03	25	20.30	25	19.90	19.75	0	829	0.00%
2018/03/30	1	19.55	0	0.00	19.40	1	754	0.13%
2018/03/19	0	0.00	1	19.85	19.75	-1	745	-0.13%
2018/03/15	3	20.25	0	0.00	19.95	3	754	0.40%
2018/03/06	0	0.00	10	19.40	19.95	-10	703	-1.42%
2018/02/27	12	18.74	0	0.00	18.70	12	736	1.63%
2018/02/26	1	18.95	0	0.00	18.75	1	737	0.14%
2018/02/23	10	18.55	0	0.00	18.55	10	729	1.37%
2018/02/07	1	18.70	0	0.00	18.45	1	741	0.13%
2018/02/06	0	0.00	2	18.55	18.30	-2	741	-0.27%
2018/02/02	0	0.00	3	20.05	20.10	-3	732	-0.41%
2018/01/18	0	0.00	5	20.65	20.65	-5	760	-0.66%
2018/01/17	15	20.68	0	0.00	20.65	15	833	1.80%
2018/01/16	6	21.48	14	21.31	21.10	-8	905	-0.88%
2018/01/15	1	20.50	0	0.00	20.55	1	875	0.11%
2018/01/11	10	20.00	0	0.00	20.00	10	909	1.10%
2018/01/10	1	20.45	0	0.00	20.45	1	932	0.11%
2018/01/09	0	0.00	1	20.55	20.40	-1	931	-0.11%
2018/01/05	0	0.00	22	20.31	20.20	-22	926	-2.37%
2018/01/04	22	20.64	0	0.00	20.25	22	940	2.34%
2018/01/03	0	0.00	7	20.43	20.45	-7	965	-0.72%