國光生 (4142)-臺銀-臺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
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635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

國光生 (4142)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	2	22.43	0	0.00	22.35	2	647	0.32%
2024/11/20	0.1	22.30	0	22.00	22.20	0.1	641	0.01%
2024/11/18	1	22.00	0	0.00	22.25	1	641	0.16%
2024/11/15	3	21.85	0.2	22.05	21.80	2.8	644	0.44%
2024/11/14	3	22.12	0	0.00	22.00	3	633	0.47%
2024/11/13	1	22.25	0	22.30	22.15	1	626	0.16%
2024/11/12	0.1	22.90	0	0.00	22.65	0.1	607	0.02%
2024/11/11	0	0.00	0	24.00	23.60	0	600	0.00%
2024/11/08	1	24.40	0	0.00	24.10	1	599	0.17%
2024/11/05	1	24.20	3	24.55	24.20	-2	611	-0.33%
2024/11/04	0.1	24.40	0	0.00	24.10	0.1	623	0.02%
2024/11/01	0.1	24.10	0	0.00	24.65	0.1	644	0.02%
2024/10/29	0	0.00	2	24.25	24.30	-2	646	-0.31%
2024/10/24	4	25.28	0	0.00	25.10	4	656	0.61%
2024/10/23	5	25.53	0	0.00	25.30	5	687	0.73%
2024/10/22	1	25.60	0	0.00	25.55	1	709	0.14%
2024/10/18	0	0.00	1	25.70	25.65	-1	820	-0.12%
2024/10/17	1	25.70	0	0.00	25.65	1	853	0.12%
2024/10/16	0	0.00	3	25.55	25.50	-3	863	-0.35%
2024/10/15	2	25.65	0	0.00	25.55	2	867	0.23%
2024/10/14	1	25.40	0	0.00	25.55	1	865	0.12%
2024/10/01	0	0.00	3	27.20	27.35	-3	929	-0.32%
2024/09/30	0	0.00	3	27.28	27.20	-3	941	-0.32%
2024/09/26	0	0.00	2	26.95	26.95	-2	1,001	-0.20%
2024/09/25	2	27.15	0	0.00	27.20	2	1,008	0.20%
2024/09/24	2	27.18	0	0.00	27.20	2	1,023	0.20%
2024/09/23	1	27.05	0	0.00	27.05	1	1,026	0.10%
2024/09/13	1	26.85	0	0.00	26.75	1	1,086	0.09%
2024/09/12	0.1	27.00	1	27.15	26.80	-0.9	1,136	-0.08%
2024/09/09	2	27.43	0	0.00	27.45	2	1,227	0.16%
2024/09/05	2	27.65	0	0.00	27.75	2	1,250	0.16%
2024/09/03	0	28.70	0	0.00	28.70	0	1,251	0.00%
2024/08/30	1	28.80	0	0.00	29.05	1	1,259	0.08%
2024/08/29	0.2	28.75	0.2	28.75	28.70	0	1,258	0.00%
2024/08/28	0.1	29.10	0	0.00	29.15	0.1	1,255	0.01%
2024/08/27	0	29.05	0	0.00	29.00	0	1,247	0.00%
2024/08/26	1	29.05	1	29.15	29.00	0	1,247	0.00%
2024/08/23	0	29.05	0	0.00	28.90	0	1,235	0.00%
2024/08/22	0.1	28.95	0	0.00	28.90	0.1	1,236	0.01%
2024/08/20	0.1	28.75	0	0.00	28.70	0.1	1,230	0.01%
2024/08/19	0	0.00	62	28.71	28.70	-62	1,228	-5.05%
2024/08/16	0	0.00	8	28.75	28.45	-8	1,215	-0.66%
2024/08/15	0	0.00	27	28.75	28.55	-27	1,211	-2.23%
2024/08/14	0	0.00	1	28.15	28.20	-1	1,207	-0.08%
2024/08/13	0	0.00	3	28.40	28.40	-3	1,217	-0.25%
2024/08/12	0	0.00	2	27.90	27.70	-2	1,203	-0.17%
2024/08/09	2	26.85	0	0.00	26.75	2	1,200	0.17%
2024/08/06	2.1	25.33	0	0.00	25.35	2.1	1,201	0.17%
2024/08/05	2.1	25.97	3	25.45	25.35	-0.9	1,190	-0.08%
2024/08/02	0	0.00	1	27.90	27.75	-1	1,166	-0.09%
2024/07/31	1	28.20	0	0.00	28.05	1	1,184	0.08%
2024/07/29	1	28.00	4	28.10	27.85	-3	1,179	-0.25%
2024/07/26	89	28.50	0	0.00	28.20	89	1,166	7.63%
2024/07/22	10	29.03	3	29.17	29.05	7	1,121	0.62%
2024/07/19	12.2	29.63	5	29.42	28.85	7.2	1,099	0.65%
2024/07/18	0	0.00	173	28.95	29.20	-173	1,019	-16.98%	大賣/鉅額交易
2024/07/17	37.1	28.70	154	28.78	28.70	-116.9	989	-11.81%	大賣/鉅額交易
2024/07/16	55	28.65	55	28.88	28.70	0	995	0.00%
2024/07/15	2	28.35	0	0.00	28.50	2	1,018	0.20%
2024/07/11	6.1	28.53	1	28.50	28.40	5.1	1,167	0.44%
2024/07/10	0	0.00	2	28.75	28.60	-2	1,175	-0.17%
2024/07/09	3	28.32	0	0.00	28.20	3	1,166	0.26%
2024/07/08	3	29.07	3	29.13	29.05	0	1,149	0.00%
2024/07/05	2	28.45	1	28.45	28.45	1	1,122	0.09%
2024/07/04	0	0.00	6	28.50	28.50	-6	1,117	-0.54%
2024/07/03	7	29.35	2	29.25	28.65	5	1,107	0.45%
2024/07/02	3	28.85	0	0.00	28.80	3	1,061	0.28%
2024/07/01	92	28.68	90	28.90	28.65	2	1,048	0.19%
2024/06/28	32	28.55	15	28.86	28.55	17	1,040	1.63%
2024/06/26	0	0.00	24	28.68	28.70	-24	1,021	-2.35%
2024/06/25	0	0.00	2	28.05	28.10	-2	1,002	-0.20%
2024/06/24	1	28.45	7	28.34	28.25	-6	1,003	-0.60%
2024/06/21	0	0.00	2	28.45	28.45	-2	998	-0.20%
2024/06/20	0	0.00	1	28.50	28.50	-1	982	-0.10%
2024/06/19	1.1	29.16	17	29.03	28.90	-15.9	966	-1.64%
2024/06/18	9	28.84	12	28.88	28.55	-3	921	-0.33%
2024/06/17	0	0.00	3	27.45	27.35	-3	844	-0.36%
2024/06/14	0	0.00	0.1	26.90	26.80	-0.1	832	-0.01%
2024/06/13	1	26.85	0	0.00	26.65	1	834	0.12%
2024/06/12	0	0.00	0	27.10	27.05	0	839	0.00%
2024/06/11	0.2	27.90	2	28.10	27.60	-1.8	852	-0.22%
2024/06/07	0	28.05	0	0.00	27.90	0	862	0.00%
2024/06/05	0	0.00	3	27.68	27.80	-3	859	-0.35%
2024/06/03	1	27.65	3	27.70	27.65	-2	884	-0.23%
2024/05/31	3	27.70	0	27.40	27.50	3	886	0.34%
2024/05/30	0.1	27.45	0	0.00	27.30	0.1	888	0.01%
2024/05/28	0	0.00	1.4	27.55	27.75	-1.4	926	-0.15%
2024/05/27	4	27.43	1	27.65	27.40	3	934	0.32%
2024/05/24	3	27.75	0	0.00	27.80	3	931	0.32%
2024/05/23	4	28.00	0	0.00	27.90	4	934	0.43%
2024/05/22	0.1	28.35	0	0.00	28.20	0.1	938	0.01%
2024/05/21	2	28.05	0	0.00	28.40	2	948	0.21%
2024/05/20	6	28.15	0	0.00	28.15	6	949	0.63%
2024/05/17	1	28.25	5	28.23	28.25	-4	947	-0.42%
2024/05/14	0	0.00	4	27.85	27.80	-4	1,112	-0.36%
2024/05/13	6	27.48	0	0.00	27.40	6	1,115	0.54%
2024/05/08	3	28.13	5.1	28.20	28.10	-2.1	1,120	-0.18%
2024/05/07	5	28.20	0	0.00	28.20	5	1,119	0.45%
2024/05/06	3.4	28.22	0	0.00	28.20	3.4	1,115	0.30%
2024/05/03	1	27.60	3	27.65	27.60	-2	1,100	-0.18%
2024/05/02	0	0.00	8	27.56	27.60	-8	1,099	-0.73%
2024/04/29	1	27.55	0	0.00	27.55	1	1,099	0.09%
2024/04/26	11	27.14	0	0.00	27.05	11	1,091	1.01%
2024/04/23	0.1	26.95	0	0.00	27.10	0.1	1,105	0.00%
2024/04/22	1	27.30	0	0.00	26.90	1	1,110	0.09%
2024/04/19	2	27.80	8	27.45	27.35	-6	1,100	-0.55%
2024/04/18	27	29.14	3.1	29.14	28.50	23.9	1,073	2.22%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/16	1	25.50	0	0.00	25.30	1	935	0.11%
2024/04/11	1	26.65	6	26.63	26.60	-5	911	-0.55%
2024/04/10	0	26.75	2	26.55	26.55	-2	915	-0.21%
2024/04/02	1	26.75	1	26.65	26.60	0	945	0.00%
2024/04/01	1	26.76	1	26.80	26.85	0	963	0.00%
2024/03/29	0	0.00	2	26.75	26.75	-2	973	-0.21%
2024/03/28	1	26.80	0	0.00	26.50	1	974	0.10%
2024/03/27	0	0.00	2	26.85	26.70	-2	976	-0.20%
2024/03/26	1	26.65	2	26.80	26.55	-1	984	-0.10%
2024/03/25	4	26.71	0	0.00	26.75	4	991	0.40%
2024/03/22	2	26.40	0	0.00	26.35	2	990	0.20%
2024/03/21	0	26.73	0	0.00	26.55	0	994	0.00%
2024/03/20	1	26.30	0	0.00	26.65	1	1,025	0.10%
2024/03/18	2.2	26.65	1	26.70	26.60	1.2	1,027	0.12%
2024/03/15	0.3	26.70	1	26.60	26.50	-0.8	1,032	-0.07%
2024/03/14	0	27.10	0	27.05	26.90	0	1,045	0.00%
2024/03/13	3.2	28.18	0	0.00	27.80	3.2	1,026	0.31%
2024/03/12	0.1	28.55	0	0.00	28.55	0.1	1,020	0.00%
2024/03/07	1.2	28.25	2	28.33	28.40	-0.8	1,071	-0.07%
2024/03/06	2	28.75	0	0.00	28.70	2	1,074	0.19%
2024/03/05	3	28.93	0	0.00	28.90	3	1,084	0.28%
2024/03/04	4	28.78	1	28.80	28.70	3	1,094	0.27%
2024/03/01	6	29.24	3	29.00	29.20	3	1,115	0.27%
2024/02/29	0.1	29.65	0	29.70	29.40	0.1	1,226	0.01%
2024/02/27	1	29.70	0	29.95	29.65	1	1,221	0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/22	0	0.00	0	30.10	30.45	0	1,220	0.00%
2024/02/20	0.2	30.50	0	0.00	30.20	0.2	1,212	0.02%
2024/02/15	20.1	29.75	1	29.65	29.65	19.1	1,140	1.68%
2024/02/05	2.2	30.06	0	0.00	30.10	2.2	1,052	0.21%
2024/01/31	0	0.00	3	30.60	30.55	-3	1,030	-0.29%
2024/01/30	1	30.85	0	0.00	30.80	1	1,042	0.10%
2024/01/29	0	0.00	5	31.10	31.10	-5	1,041	-0.48%
2024/01/25	1	31.10	7	31.10	31.10	-6	1,035	-0.58%
2024/01/24	0	0.00	1	31.10	31.15	-1	1,036	-0.10%
2024/01/22	2	31.10	0	0.00	31.00	2	1,035	0.19%
2024/01/19	1	30.95	0	0.00	31.05	1	1,044	0.10%
2024/01/18	0.1	31.00	1	31.15	31.00	-0.9	1,039	-0.09%
2024/01/17	2.4	31.47	0	0.00	31.10	2.4	1,036	0.23%
2024/01/15	0.1	31.90	0	0.00	32.00	0.1	1,017	0.01%
2024/01/11	2	32.25	0	0.00	32.10	2	1,018	0.20%
2024/01/10	2	32.70	0	0.00	32.70	2	1,012	0.20%
2024/01/09	0	0.00	2	33.03	33.00	-2	1,013	-0.20%
2024/01/08	1	33.15	0	0.00	33.10	1	1,016	0.10%
2024/01/05	1	33.10	0	0.00	33.15	1	1,015	0.10%
2024/01/04	1	33.05	0	0.00	33.05	1	1,026	0.10%
2024/01/03	1	33.10	1	33.30	33.00	0	1,022	0.00%
2023/12/28	1.1	33.10	0	0.00	33.10	1.1	1,001	0.11%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/26	0	0.00	3	32.82	33.00	-3	987	-0.30%
2023/12/21	4.1	33.09	5.1	33.10	32.80	-1	982	-0.10%
2023/12/20	2	33.15	1	33.30	32.90	1	973	0.10%
2023/12/18	0	0.00	1	33.10	33.00	-1	987	-0.10%
2023/12/15	0.2	33.00	0	0.00	32.50	0.2	1,000	0.02%
2023/12/14	1	33.30	0	0.00	32.75	1	979	0.10%
2023/12/12	0.1	33.40	1	33.20	33.15	-0.9	988	-0.09%
2023/12/11	3	33.37	0	0.00	33.20	3	983	0.31%
2023/12/08	1	34.35	10	34.40	34.15	-9	960	-0.94%
2023/12/07	2	34.60	0	0.00	34.35	2	965	0.21%
2023/12/06	3	35.23	0	0.00	35.05	3	982	0.31%
2023/12/05	1	35.65	4	35.78	35.80	-3	967	-0.31%
2023/12/04	11	36.42	14	36.41	36.05	-3	953	-0.31%
2023/12/01	1	35.90	4	36.16	35.80	-3	920	-0.33%
2023/11/30	1.5	35.63	0	0.00	35.70	1.5	902	0.17%
2023/11/29	0.3	35.85	1	35.85	35.95	-0.7	888	-0.08%
2023/11/28	7.1	35.93	15	35.50	35.65	-7.9	880	-0.90%
2023/11/27	18.6	35.88	11	35.77	36.00	7.6	845	0.89%
2023/11/24	0	0.00	3	33.73	33.80	-3	740	-0.41%
2023/11/22	0.1	33.25	0	0.00	33.40	0.1	729	0.01%
2023/11/15	0.1	32.60	1	32.65	32.85	-0.9	747	-0.12%
2023/11/13	1.1	32.01	5	32.20	32.00	-3.9	743	-0.52%
2023/11/10	5.1	32.40	0	0.00	32.30	5.1	748	0.68%
2023/11/09	0	0.00	1	32.55	32.40	-1	744	-0.13%
2023/11/08	0.1	32.55	0	0.00	32.45	0.1	758	0.01%
2023/11/07	1	32.65	0	0.00	32.40	1	760	0.13%
2023/11/01	1	32.10	0	0.00	31.85	1	755	0.13%
2023/10/31	1	31.85	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	4	32.39	32.35	-4	777	-0.51%
2023/10/24	1	32.00	0	0.00	32.00	1	775	0.13%
2023/10/20	9.1	31.65	0	0.00	31.60	9.1	786	1.16%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/12	13	33.22	3	33.25	33.25	10	867	1.15%
2023/10/06	4	34.33	0	0.00	34.35	4	875	0.46%
2023/10/05	0	0.00	4.5	34.31	34.35	-4.5	876	-0.51%
2023/10/03	8	34.08	3	34.33	34.00	5	874	0.57%
2023/10/02	1	34.15	0	0.00	33.75	1	881	0.11%
2023/09/25	0	0.00	1	34.20	34.30	-1	895	-0.11%
2023/09/22	2	34.05	0	0.00	34.00	2	896	0.22%
2023/09/21	1	34.60	4	35.00	34.50	-3	895	-0.33%
2023/09/20	1	34.60	3.3	34.08	34.60	-2.3	880	-0.26%
2023/09/19	3	33.90	0	0.00	33.70	3	868	0.35%
2023/09/18	0.1	34.20	5	34.22	34.40	-4.9	862	-0.57%
2023/09/15	1.3	33.57	0	0.00	33.65	1.3	848	0.15%
2023/09/14	0.2	33.85	1	33.70	33.50	-0.8	847	-0.09%
2023/09/13	7	33.38	2	33.25	33.55	5	851	0.59%
2023/09/12	2	33.23	0	0.00	33.00	2	861	0.23%
2023/09/11	5	33.16	1	33.35	33.35	4	855	0.47%
2023/09/07	1	32.15	1	32.30	32.25	0	866	0.00%
2023/09/06	1	32.30	16	32.50	32.30	-15	871	-1.72%
2023/09/05	3	32.72	0	0.00	32.65	3	866	0.35%
2023/09/04	3	33.02	0	0.00	32.95	3	867	0.35%
2023/09/01	2	33.30	2	33.25	33.20	0	875	0.00%
2023/08/31	3.1	33.45	3	33.50	33.15	0.1	875	0.01%
2023/08/30	2	33.45	0	0.00	33.20	2	874	0.23%
2023/08/29	1	32.50	0	0.00	32.50	1	854	0.12%
2023/08/28	1	32.85	0	0.00	32.65	1	859	0.12%
2023/08/25	1	33.05	1	33.15	33.00	0	872	0.00%
2023/08/24	1	33.15	3	32.80	32.80	-2	866	-0.23%
2023/08/22	0.6	33.19	0	0.00	32.80	0.6	858	0.07%
2023/08/18	1	33.00	0	0.00	32.50	1	863	0.12%
2023/08/17	0.1	32.00	0	0.00	32.70	0.1	872	0.01%
2023/08/16	3	32.37	4	32.33	32.30	-1	878	-0.11%
2023/08/14	1	33.55	0	0.00	33.20	1	871	0.12%
2023/08/11	1	33.90	0	0.00	33.85	1	870	0.11%
2023/08/10	1	34.05	0	0.00	33.75	1	871	0.11%
2023/08/09	1	33.85	0	0.00	33.85	1	874	0.11%
2023/08/02	1.1	34.51	2	34.90	34.50	-0.9	925	-0.10%
2023/08/01	0.2	35.20	0	0.00	35.00	0.2	919	0.02%
2023/07/28	0	0.00	2	35.30	35.30	-2	924	-0.22%
2023/07/26	1	35.25	0	0.00	35.05	1	957	0.10%
2023/07/25	0	35.90	0	0.00	35.50	0	955	0.00%
2023/07/21	4	36.20	5	35.70	35.60	-1	951	-0.11%
2023/07/20	2	36.35	3	36.28	36.20	-1	960	-0.10%
2023/07/19	17	37.17	13	37.17	36.80	4	979	0.41%
2023/07/17	1	35.80	0	0.00	35.80	1	970	0.10%
2023/07/14	1	35.65	2	35.40	35.40	-1	984	-0.10%
2023/07/13	3.1	35.62	0	0.00	35.50	3.1	1,009	0.31%
2023/07/11	1	36.10	12	36.08	36.05	-11	1,030	-1.07%
2023/07/10	1	36.35	2	36.43	36.40	-1	1,049	-0.10%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/07/04	6	37.29	3	37.15	37.15	3	1,067	0.28%
2023/07/03	2	37.60	0	0.00	37.55	2	1,069	0.19%
2023/06/30	1	37.55	0	0.00	37.70	1	1,070	0.10%
2023/06/29	1	37.50	0	0.00	37.45	1	1,071	0.09%
2023/06/28	5	37.25	6	37.45	37.20	-1	1,070	-0.09%
2023/06/27	2	37.48	1	37.55	37.20	1	1,082	0.09%
2023/06/26	5	37.16	0	0.00	37.10	5	1,082	0.46%
2023/06/21	5	37.30	0	0.00	37.30	5	1,089	0.46%
2023/06/20	2	37.70	17	37.56	37.55	-15	1,091	-1.37%
2023/06/19	1	37.90	5	38.00	37.85	-4	1,102	-0.36%
2023/06/16	5	37.64	1	37.50	37.85	4	1,103	0.36%
2023/06/15	0	0.00	1	37.35	37.20	-1	1,092	-0.09%
2023/06/14	5	37.50	1	37.70	37.25	4	1,094	0.37%
2023/06/13	2	37.65	0	0.00	37.60	2	1,108	0.18%
2023/06/12	2	38.35	1	38.35	38.40	1	1,112	0.09%
2023/06/08	2	38.33	0	0.00	38.15	2	1,204	0.17%
2023/06/05	3	38.37	1	38.60	38.35	2	2,134	0.09%
2023/05/30	0	0.00	1	37.99	37.90	-1	2,212	-0.05%
2023/05/29	2	37.88	0	0.00	37.80	2	2,224	0.09%
2023/05/26	1	37.80	1	37.95	37.75	0	2,237	0.00%
2023/05/25	1	38.50	2	38.48	38.25	-1	2,239	-0.04%
2023/05/23	1	38.10	2	38.40	38.55	-1	2,269	-0.04%
2023/05/22	4	38.05	3	38.10	38.05	1	2,291	0.04%
2023/05/17	1	37.35	0.5	37.45	37.45	0.5	2,303	0.02%
2023/05/16	1	37.35	0	0.00	37.30	1	2,298	0.04%
2023/05/15	1	36.90	1	37.50	37.00	0	2,313	0.00%
2023/05/12	1	37.25	0	0.00	37.50	1	2,338	0.04%
2023/05/11	4	37.76	0	0.00	37.55	4	2,370	0.17%
2023/05/10	8	38.66	11	38.67	38.60	-3	2,397	-0.13%
2023/05/09	5.1	39.40	0	0.00	39.00	5.1	2,558	0.20%
2023/05/08	25	40.21	0	0.00	39.95	25	2,587	0.97%
2023/05/05	17	40.48	11	40.68	40.50	6	2,653	0.23%
2023/05/04	23	40.33	13	40.60	40.40	10	2,691	0.37%
2023/05/03	54	40.39	0	0.00	40.40	54	2,730	1.98%
2023/05/02	5	40.30	41	40.64	40.55	-36	2,923	-1.23%
2023/04/28	3	39.45	63	39.62	39.80	-60	2,958	-2.03%
2023/04/27	1	39.10	0	0.00	39.10	1	2,953	0.03%
2023/04/26	10.1	39.02	0	0.00	39.15	10.1	2,956	0.34%
2023/04/25	15	39.86	6	40.03	39.30	9	2,951	0.30%
2023/04/24	35	40.37	26	41.02	40.25	9	2,936	0.31%
2023/04/21	35	39.68	29	40.77	40.10	6	2,908	0.21%
2023/04/19	12	40.40	0	0.00	40.50	12	2,861	0.42%
2023/04/18	0	0.00	33	40.91	40.75	-33	2,844	-1.16%
2023/04/17	4	40.48	1	40.60	40.30	3	2,816	0.11%
2023/04/14	0	0.00	6	40.54	40.45	-6	2,802	-0.21%
2023/04/13	14	40.54	9	40.89	40.15	5	2,785	0.18%
2023/04/11	12	39.60	2	39.55	39.55	10	2,756	0.36%
2023/04/10	1	40.05	8	39.80	39.75	-7	2,760	-0.25%
2023/04/07	0	0.00	1	40.00	40.05	-1	2,758	-0.04%
2023/04/06	0	0.00	3	39.50	39.50	-3	2,780	-0.11%
2023/03/31	2	39.38	0	0.00	39.45	2	2,779	0.07%
2023/03/29	1	39.50	1	39.50	39.60	0	2,791	0.00%
2023/03/28	3	39.60	1	39.70	39.65	2	2,840	0.07%
2023/03/27	0	0.00	3	39.60	39.60	-3	2,936	-0.10%
2023/03/24	5	39.10	7	39.60	39.50	-2	2,941	-0.07%
2023/03/23	6	39.05	1	39.10	39.00	5	2,934	0.17%
2023/03/22	3	39.13	0	0.00	38.90	3	2,952	0.10%
2023/03/17	0	0.00	2	38.65	38.65	-2	2,975	-0.07%
2023/03/16	39.1	38.26	30	38.56	38.45	9.1	2,978	0.30%
2023/03/15	11	39.30	0	0.00	39.10	11	2,964	0.37%
2023/03/14	7	39.56	3	39.55	39.50	4	2,970	0.13%
2023/03/13	9	39.16	3.1	39.40	39.45	5.9	2,956	0.20%
2023/03/10	155.2	41.62	131	44.22	40.45	24.2	2,901	0.83%	大買/大賣/
2023/03/09	5	43.70	94	44.42	44.85	-89	2,395	-3.71%
2023/03/08	16	40.76	1	40.90	40.80	15	2,017	0.74%
2023/03/07	2	40.85	0	0.00	40.85	2	2,013	0.10%
2023/03/06	2.1	40.90	6	40.85	40.90	-3.9	2,006	-0.19%
2023/03/03	3	41.20	4	41.25	41.10	-1	2,003	-0.05%
2023/03/02	24	41.47	96	40.96	41.30	-72	1,990	-3.62%
2023/03/01	12	40.19	1	40.25	39.90	11	1,937	0.57%
2023/02/24	6	40.43	0	0.00	40.60	6	1,952	0.31%
2023/02/23	4.1	40.55	0	0.00	40.50	4.1	1,954	0.21%
2023/02/22	22	40.40	0	0.00	40.15	22	1,988	1.11%
2023/02/21	0	0.00	11	41.15	41.00	-11	2,014	-0.55%
2023/02/20	16	40.40	30	40.87	41.10	-14	2,025	-0.69%
2023/02/17	2	39.75	2	39.75	39.75	0	2,032	0.00%
2023/02/16	0	0.00	9	39.89	39.90	-9	2,078	-0.43%
2023/02/15	25	40.13	0	0.00	39.75	25	2,104	1.19%
2023/02/14	37	40.39	0	0.00	40.25	37	2,111	1.75%
2023/02/13	94	40.51	63	40.63	40.50	31	2,109	1.47%
2023/02/10	3.1	40.69	132	40.59	40.20	-128.9	2,093	-6.16%	大賣/鉅額交易
2023/02/09	38	41.31	15	41.35	41.15	23	2,065	1.11%
2023/02/08	12.1	41.24	27	41.32	41.55	-14.9	2,031	-0.73%
2023/02/07	143.1	42.19	114	42.30	41.60	29.1	1,984	1.46%	大買/大賣/
2023/02/06	83	40.50	21	40.73	40.25	62	1,850	3.35%
2023/02/03	15	40.65	68	40.69	40.75	-53	1,814	-2.92%
2023/02/02	40	39.82	39	39.97	39.90	1	1,743	0.06%
2023/02/01	12	39.16	35	39.46	39.65	-23	1,701	-1.35%
2023/01/31	49	39.15	88	39.36	39.65	-39	1,664	-2.34%
2023/01/30	0	0.00	34	38.69	38.75	-34	1,471	-2.31%
2023/01/16	0	0.00	1	35.55	35.55	-1	1,419	-0.07%
2023/01/11	20	35.76	0	0.00	35.40	20	1,446	1.38%
2023/01/10	1	35.40	0	0.00	35.30	1	1,455	0.07%
2023/01/09	0	0.00	1	35.30	35.50	-1	1,480	-0.07%
2023/01/06	0	0.00	0.1	35.09	35.05	-0.1	1,488	-0.01%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/04	2	35.08	0	0.00	35.10	2	1,518	0.13%
2023/01/03	2	35.13	1	35.20	35.10	1	1,543	0.06%
2022/12/30	0	0.00	0.1	35.75	35.60	-0.1	1,573	-0.01%
2022/12/29	3	35.35	0	0.00	35.70	3	1,614	0.19%
2022/12/28	8	35.85	0	0.00	35.70	8	1,624	0.49%
2022/12/27	17	36.53	10	36.80	36.45	7	1,625	0.43%
2022/12/26	11	37.44	2	37.33	37.00	9	1,631	0.55%
2022/12/23	0	0.00	5	35.85	36.45	-5	1,627	-0.31%
2022/12/21	23.1	35.91	0	0.00	35.50	23.1	1,652	1.39%
2022/12/20	23	36.50	0	0.00	35.75	23	1,659	1.39%
2022/12/19	95.2	37.48	137	37.90	37.85	-41.9	1,646	-2.54%	大賣/
2022/12/16	23.1	36.08	0	0.00	35.60	23.1	1,560	1.48%
2022/12/15	2	36.35	0	0.00	36.30	2	1,579	0.13%
2022/12/14	10	36.45	1	36.35	36.45	9	1,595	0.56%
2022/12/13	5	37.10	6	37.20	37.10	-1	1,581	-0.06%
2022/12/12	2.1	35.77	0	0.00	35.70	2.1	1,569	0.13%
2022/12/09	0	0.00	39	36.52	36.50	-39	1,585	-2.46%
2022/12/08	17	36.21	0	0.00	36.10	17	1,602	1.06%
2022/12/07	21	36.43	12	36.47	36.50	9	1,618	0.56%
2022/12/06	42.1	36.99	147	37.45	36.60	-104.9	1,617	-6.49%	大賣/鉅額交易
2022/12/05	14	38.05	0	0.00	38.05	14	1,656	0.85%
2022/12/02	14.1	38.26	0	0.00	37.95	14.1	1,657	0.85%
2022/12/01	2.1	38.23	10	38.40	38.25	-8	1,674	-0.47%
2022/11/30	0	0.00	2	37.33	37.30	-2	1,673	-0.12%
2022/11/29	3	36.68	11	36.85	36.90	-8	1,705	-0.47%
2022/11/28	2	36.48	2	36.75	36.80	0	1,787	0.00%
2022/11/25	2	36.65	1	37.15	36.60	1	1,858	0.05%
2022/11/24	22	36.72	1	37.15	36.80	21	1,982	1.06%
2022/11/23	11	36.86	0	0.00	36.90	11	2,022	0.54%
2022/11/22	58	36.77	42	37.15	36.60	16	2,061	0.78%
2022/11/21	46	37.26	45	37.54	37.15	1	2,082	0.05%
2022/11/18	1	37.55	13	37.50	37.55	-12	2,120	-0.57%
2022/11/17	42	36.75	20	36.82	36.85	22	2,118	1.04%
2022/11/16	0	0.00	8	36.13	36.00	-8	2,094	-0.38%
2022/11/15	66	35.50	2	35.93	35.60	64	2,094	3.06%
2022/11/14	7	35.34	2	35.83	35.30	5	2,068	0.24%
2022/11/11	1	34.60	2	34.70	34.85	-1	2,035	-0.05%
2022/11/10	0.2	34.45	1	35.00	34.00	-0.8	2,029	-0.04%
2022/11/09	0.1	34.50	0	0.00	34.55	0.1	2,033	0.00%
2022/11/07	0	0.00	7	34.40	34.40	-7	2,043	-0.34%
2022/11/03	0.2	34.50	0	0.00	34.40	0.2	2,056	0.01%
2022/11/02	0	0.00	1	34.60	34.85	-1	2,059	-0.05%
2022/10/31	0	0.00	3	32.88	32.85	-3	2,078	-0.14%
2022/10/27	0	0.00	20	32.55	32.75	-20	2,202	-0.91%
2022/10/26	0	0.00	1	32.20	32.10	-1	2,235	-0.04%
2022/10/24	1	32.20	1	32.40	32.15	0	2,280	0.00%
2022/10/21	0.1	31.80	0	0.00	31.65	0.1	2,299	0.00%
2022/10/20	1.1	31.89	0	0.00	32.10	1.1	2,353	0.05%
2022/10/18	2	33.35	4	33.31	33.50	-2	2,441	-0.08%
2022/10/17	1	32.10	0	0.00	32.70	1	2,477	0.04%
2022/10/14	1	32.85	11	33.33	33.05	-10	2,501	-0.40%
2022/10/13	0	0.00	1	33.10	32.30	-1	2,532	-0.04%
2022/10/12	1	34.60	1	34.25	33.95	0	2,534	0.00%
2022/10/11	1	34.00	0	0.00	33.95	1	2,549	0.04%
2022/10/07	1	35.15	2	35.45	35.10	-1	2,562	-0.04%
2022/10/06	2	35.30	0	0.00	35.25	2	2,555	0.08%
2022/10/05	1	34.80	5	34.84	34.65	-4	2,569	-0.16%
2022/10/04	4	34.43	1	34.65	34.40	3	2,607	0.12%
2022/10/03	8	34.27	6	34.03	33.90	2	2,657	0.08%
2022/09/30	3	32.90	4	33.53	34.30	-1	2,761	-0.04%
2022/09/29	1	33.30	0	0.00	33.40	1	2,982	0.03%
2022/09/28	2	32.55	0	0.00	32.65	2	3,196	0.06%
2022/09/27	1	33.80	1	33.90	34.30	0	3,232	0.00%
2022/09/26	7	33.96	6	34.23	33.45	1	3,244	0.03%
2022/09/23	1	35.50	0	0.00	35.30	1	3,286	0.03%
2022/09/22	5	35.87	4	35.81	35.85	1	3,401	0.03%
2022/09/21	13	36.12	0	0.00	36.15	13	3,478	0.37%
2022/09/19	1.8	35.89	0	0.00	36.05	1.8	3,689	0.05%
2022/09/16	1	36.65	234	36.64	36.55	-233	3,710	-6.28%	大賣/鉅額交易
2022/09/15	3	37.05	1	37.15	37.15	2	3,721	0.05%
2022/09/14	6	36.91	0	0.00	36.90	6	3,739	0.16%
2022/09/13	9	37.16	0	0.00	37.15	9	3,743	0.24%
2022/09/12	7	37.35	0	0.00	37.25	7	3,839	0.18%
2022/09/08	4	38.26	0	0.00	38.55	4	3,851	0.10%
2022/09/07	138	38.07	1	37.90	37.90	137	3,883	3.53%	大買/鉅額交易
2022/09/06	10	39.03	0	0.00	38.65	10	3,876	0.26%
2022/09/05	6	40.53	127	40.55	40.10	-121	3,850	-3.14%	大賣/鉅額交易
2022/09/02	34	41.25	31	41.56	41.30	3	3,842	0.08%
2022/09/01	4	40.51	32	40.78	40.80	-28	3,806	-0.74%
2022/08/31	15	40.67	4	41.19	40.70	11	3,741	0.29%
2022/08/30	11	39.95	15	40.33	40.00	-4	3,615	-0.11%
2022/08/29	36	39.37	13	39.63	39.55	23	3,599	0.64%
2022/08/26	104	39.77	5	39.84	39.50	99	3,555	2.78%	大買/
2022/08/25	27	39.48	118	39.02	39.70	-91	3,505	-2.60%	大賣/
2022/08/24	20	39.14	4	39.19	39.10	16	3,453	0.46%
2022/08/23	44	38.31	1	38.50	38.40	43	3,413	1.26%
2022/08/22	34	38.92	3	38.88	38.75	31	3,408	0.91%
2022/08/19	32	38.38	2	38.60	38.45	30	3,375	0.89%
2022/08/18	27	38.42	1	38.60	38.50	26	3,367	0.77%
2022/08/17	12	38.00	10	38.25	38.35	2	3,355	0.06%
2022/08/16	86	38.32	11	38.16	38.30	75	3,345	2.24%
2022/08/15	9	37.31	5	37.49	37.60	4	3,329	0.12%
2022/08/12	0	0.00	2	37.35	37.35	-2	3,327	-0.06%
2022/08/11	5	37.29	0	0.00	37.35	5	3,341	0.15%
2022/08/10	11	36.95	1	36.95	36.90	10	3,343	0.30%
2022/08/09	11	37.17	1	37.60	37.30	10	3,338	0.30%
2022/08/08	11	37.08	1	37.10	37.10	10	3,336	0.30%
2022/08/05	2	36.25	2	36.40	36.80	0	3,344	0.00%
2022/08/04	6	35.66	4	35.55	35.80	2	3,381	0.06%
2022/08/03	7	37.09	0	37.10	37.05	7	3,335	0.21%
2022/08/02	21.1	38.29	0	0.00	38.15	21.1	3,319	0.64%
2022/08/01	17	39.55	1	39.50	39.30	16	3,307	0.48%
2022/07/29	1	40.20	4.1	40.00	40.20	-3.1	3,314	-0.09%
2022/07/28	6.1	40.27	8	40.57	40.20	-1.9	3,305	-0.06%
2022/07/27	12	39.99	5	40.09	39.90	7	3,310	0.21%
2022/07/26	5	40.64	2	40.50	40.90	3	3,274	0.09%
2022/07/25	17	40.74	5	40.91	40.65	12	3,253	0.37%
2022/07/22	0	0.00	1	40.25	39.95	-1	3,253	-0.03%
2022/07/21	2	40.05	0	0.00	40.10	2	3,234	0.06%
2022/07/20	5	38.40	0	0.00	39.10	5	3,221	0.16%
2022/07/19	14	38.14	0	0.00	38.00	14	3,234	0.43%
2022/07/18	1	37.95	0	0.00	38.00	1	3,263	0.03%
2022/07/15	15	38.39	0	0.00	38.25	15	3,276	0.46%
2022/07/14	11	38.84	0	0.00	39.15	11	3,279	0.34%
2022/07/13	8	39.79	3	40.28	39.50	5	3,320	0.15%
2022/07/12	17	39.14	1	39.05	39.25	16	3,378	0.47%
2022/07/11	26	40.16	1	40.25	40.35	25	3,518	0.71%
2022/07/08	19	41.07	8	40.93	40.70	11	3,687	0.30%
2022/07/07	60	40.52	62	40.33	41.50	-2	3,633	-0.06%
2022/07/06	30	40.91	13	40.77	40.35	17	3,537	0.48%
2022/07/05	6	37.17	3	37.87	38.05	3	3,612	0.08%
2022/07/04	1	36.00	2	36.90	36.00	-1	3,623	-0.03%
2022/07/01	0	0.00	41	36.60	36.40	-41	3,681	-1.11%
2022/06/30	29	40.34	102	39.02	39.10	-73	3,626	-2.01%	大賣/
2022/06/29	1	41.15	2	41.08	40.85	-1	3,514	-0.03%
2022/06/28	23	39.87	25	40.19	40.50	-2	3,411	-0.06%
2022/06/27	10	38.58	11	38.44	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	10	37.89	38.65	-10	3,191	-0.31%
2022/06/23	6	37.45	3	37.50	37.40	3	3,192	0.09%
2022/06/22	0	0.00	14	37.09	36.85	-14	3,167	-0.44%
2022/06/21	74	37.00	71	37.09	37.10	3	3,140	0.10%
2022/06/20	85	39.15	4	38.48	36.90	81	3,119	2.60%
2022/06/17	4.1	37.45	3.4	37.58	38.50	0.7	3,009	0.02%
2022/06/16	2	37.50	3	37.27	37.20	-1	2,930	-0.03%
2022/06/15	3	36.33	1	36.35	37.00	2	2,893	0.07%
2022/06/14	2	35.38	0	0.00	35.65	2	2,893	0.07%
2022/06/13	2.2	36.23	4	36.10	35.75	-1.8	2,886	-0.06%
2022/06/10	5	36.60	1	36.70	37.00	4	2,877	0.14%
2022/06/09	2	35.95	0	0.00	35.85	2	2,826	0.07%
2022/06/07	0	0.00	1	35.75	36.00	-1	2,829	-0.04%
2022/06/02	0	0.00	1	35.10	35.05	-1	2,882	-0.03%
2022/05/31	0	0.00	1	35.45	35.30	-1	2,932	-0.03%
2022/05/26	7.1	35.32	5	35.00	34.90	2.1	2,929	0.07%
2022/05/25	0	0.00	2	34.95	35.05	-2	2,937	-0.07%
2022/05/24	0	0.00	23	34.93	35.00	-23	2,968	-0.77%
2022/05/23	0	0.00	10	35.55	35.50	-10	2,960	-0.34%
2022/05/20	1	35.65	0	0.00	35.55	1	2,968	0.03%
2022/05/19	0.1	35.70	0	0.00	35.45	0.1	2,971	0.00%
2022/05/18	5	35.60	2	35.95	36.15	3	2,965	0.10%
2022/05/17	4.1	35.76	1	35.55	35.75	3.1	2,979	0.10%
2022/05/12	3	35.17	23	34.92	34.30	-20	3,373	-0.59%
2022/05/11	1	37.00	10	37.10	37.00	-9	3,311	-0.27%
2022/05/10	7	37.49	0	0.00	37.95	7	3,279	0.21%
2022/05/09	1.1	38.84	0	0.00	38.15	1.1	3,257	0.03%
2022/05/06	0.1	39.75	11	39.05	39.05	-10.9	3,234	-0.34%
2022/05/05	11	40.02	0.1	40.10	39.90	11	3,211	0.34%
2022/05/04	4	40.19	1	40.20	40.10	3	3,222	0.09%
2022/05/03	0	0.00	10	41.20	40.80	-10	3,233	-0.31%
2022/04/29	2	40.78	2	40.65	40.60	0	3,228	0.00%
2022/04/28	12	42.24	10	42.60	41.10	2	3,250	0.06%
2022/04/27	5	40.32	2	40.85	40.50	3	3,191	0.09%
2022/04/26	1	41.05	1	42.30	41.00	0	3,179	0.00%
2022/04/25	12.2	43.46	11	42.74	41.65	1.2	3,155	0.04%
2022/04/22	33.6	43.42	9	43.37	42.90	24.6	3,107	0.79%
2022/04/21	5	42.75	2	43.18	42.75	3	3,064	0.10%
2022/04/20	4	43.24	4	43.28	43.05	0	3,034	0.00%
2022/04/19	11	42.92	94	42.74	43.00	-83	3,010	-2.76%
2022/04/18	97.1	44.42	14.5	44.99	44.05	82.6	2,969	2.78%
2022/04/15	15.5	44.55	11	44.20	44.00	4.5	2,970	0.15%
2022/04/14	54	44.30	63.2	44.43	44.30	-9.2	2,879	-0.32%
2022/04/13	12	42.13	18	41.54	42.50	-6	2,685	-0.22%
2022/04/12	43.1	42.70	27	42.47	42.35	16.1	2,632	0.61%
2022/04/11	8.1	43.46	30.1	44.04	44.60	-22	2,494	-0.88%
2022/04/08	29	41.60	7	41.57	41.25	22	2,214	0.99%
2022/04/07	11.1	41.73	3	41.43	41.90	8.1	2,159	0.38%
2022/04/06	0	40.80	2	40.50	40.65	-2	2,077	-0.10%
2022/04/01	1	40.75	0	0.00	40.00	1	2,059	0.05%
2022/03/31	0.1	39.95	0	0.00	40.00	0.1	2,039	0.01%
2022/03/29	1	39.65	0	0.00	39.65	1	2,035	0.05%
2022/03/28	0	0.00	2.1	40.35	39.70	-2.1	2,035	-0.10%
2022/03/25	1	40.70	0	0.00	40.00	1	2,020	0.05%
2022/03/24	2	40.35	1	40.10	40.40	1	2,039	0.05%
2022/03/23	0.1	40.05	0	0.00	40.20	0.1	2,054	0.00%
2022/03/21	1.2	40.06	1	40.05	40.05	0.2	2,057	0.01%
2022/03/18	0	0.00	2	39.85	40.00	-2	2,089	-0.10%
2022/03/17	0	0.00	1	39.45	39.95	-1	2,101	-0.05%
2022/03/16	6	39.20	0	0.00	38.90	6	2,126	0.28%
2022/03/15	0	0.00	7	39.41	39.30	-7	2,140	-0.33%
2022/03/11	0.1	39.00	0	0.00	39.35	0.1	2,149	0.00%
2022/03/10	1	39.45	1	39.35	39.45	0	2,157	0.00%
2022/03/08	2.1	39.17	2.1	39.64	38.80	0	2,149	0.00%
2022/03/07	6.2	38.21	1	38.70	38.00	5.2	2,108	0.25%
2022/03/04	2	39.75	0	0.00	39.75	2	2,124	0.09%
2022/03/02	0	0.00	1	40.15	40.15	-1	2,432	-0.04%
2022/02/25	3	39.87	0	0.00	40.00	3	2,448	0.12%
2022/02/24	6.2	39.92	3	39.63	39.60	3.2	2,559	0.13%
2022/02/22	2	41.00	0.2	40.55	40.60	1.8	2,530	0.07%
2022/02/15	7	43.57	9	42.99	42.75	-2	2,522	-0.08%
2022/02/14	20	42.93	13	43.48	43.30	7	2,349	0.30%
2022/02/11	1	40.89	5	40.76	40.50	-4	2,154	-0.18%
2022/02/10	1	41.00	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	1	40.75	41.00	-1	2,173	-0.05%
2022/02/08	0	0.00	1	40.25	40.35	-1	2,170	-0.05%
2022/02/07	0	0.00	1	39.95	40.05	-1	2,170	-0.05%
2022/01/26	5.1	39.64	2	39.80	39.60	3.1	2,170	0.14%
2022/01/25	7	40.66	32	40.83	40.05	-25	2,169	-1.15%
2022/01/24	2	41.95	4	41.84	41.80	-2	2,142	-0.09%
2022/01/21	5	43.18	0	0.00	42.80	5	2,136	0.23%
2022/01/19	0	0.00	0.2	43.20	43.20	-0.2	2,130	-0.01%
2022/01/18	3	43.53	3	43.10	43.05	0	2,116	0.00%
2022/01/17	1	43.20	0	0.00	43.15	1	2,107	0.05%
2022/01/14	2	43.35	0	0.00	43.10	2	2,109	0.09%
2022/01/12	2	43.40	2	43.45	43.75	0	2,107	0.00%
2022/01/11	21.1	44.17	1	44.15	43.60	20.1	2,097	0.96%
2022/01/10	13	45.18	11	45.29	44.40	2	2,084	0.10%
2022/01/07	13	44.58	19	45.18	45.20	-6	1,990	-0.30%
2022/01/06	14	44.53	7	44.66	44.00	7	1,929	0.36%
2022/01/05	12	44.12	1	44.10	43.95	11	1,989	0.55%
2022/01/04	12	43.99	1	44.15	44.05	11	2,026	0.54%
2022/01/03	1.2	44.05	1	43.90	44.00	0.2	2,043	0.01%
2021/12/29	0	44.15	0	0.00	44.35	0	2,057	0.00%
2021/12/27	2	44.10	2	44.05	44.00	0	2,152	0.00%
2021/12/24	2.1	44.40	0	0.00	44.25	2.1	2,190	0.09%
2021/12/23	0.1	44.55	0	0.00	44.40	0.1	2,203	0.00%
2021/12/22	0.3	45.00	0	0.00	44.40	0.3	2,235	0.01%
2021/12/21	4	45.10	3.2	45.26	44.90	0.8	2,242	0.03%
2021/12/20	0	0.00	1	44.65	44.60	-1	2,220	-0.05%
2021/12/16	0.1	43.55	0	0.00	43.15	0.1	2,233	0.00%
2021/12/15	4.1	43.04	0	0.00	43.10	4.1	2,264	0.18%
2021/12/14	2.1	43.35	0	0.00	43.00	2.1	2,275	0.09%
2021/12/13	2	44.15	1	44.30	43.90	1	2,287	0.04%
2021/12/10	16	44.74	12	44.48	44.45	4	2,332	0.17%
2021/12/09	2	44.35	1	44.55	44.05	1	2,521	0.04%
2021/12/08	4	44.55	3	44.97	44.50	1	2,770	0.04%
2021/12/07	1	44.40	5	44.35	44.40	-4	2,782	-0.14%
2021/12/06	3.2	44.89	0	0.00	44.75	3.2	2,790	0.11%
2021/12/02	1.1	45.25	2	45.10	45.25	-0.9	3,058	-0.03%
2021/12/01	8	46.00	12	45.05	45.05	-4	3,165	-0.13%
2021/11/30	5.1	45.27	9	45.15	45.00	-4	3,173	-0.12%
2021/11/29	46	47.38	23	47.44	46.90	23	3,152	0.73%
2021/11/26	18	45.83	40	46.36	45.80	-22	3,015	-0.73%
2021/11/25	6.8	44.77	3	44.70	44.70	3.8	2,896	0.13%
2021/11/24	2	44.85	4	45.01	45.10	-2	2,903	-0.07%
2021/11/23	4.1	46.17	12.1	46.13	44.80	-8	2,919	-0.27%
2021/11/22	5.1	43.72	2	43.70	44.05	3.1	2,925	0.11%
2021/11/19	2	43.55	30	43.72	43.50	-28	2,990	-0.94%
2021/11/18	0	0.00	2	43.90	44.00	-2	3,061	-0.07%
2021/11/17	4	43.48	1	43.60	43.35	3	3,437	0.09%
2021/11/16	6	43.82	7	43.88	43.85	-1	3,554	-0.03%
2021/11/15	15	43.92	1	44.20	44.25	14	3,596	0.39%
2021/11/12	1	43.40	3	43.35	43.30	-2	3,599	-0.06%
2021/11/10	4	43.61	16	43.62	43.50	-12	3,632	-0.33%
2021/11/09	3	43.98	0	0.00	44.00	3	3,634	0.08%
2021/11/08	3	44.33	5	44.51	44.25	-2	3,632	-0.06%
2021/11/05	3.1	44.50	0	0.00	44.70	3.1	3,655	0.08%
2021/11/04	0.1	44.50	1	44.60	44.55	-0.9	3,672	-0.02%
2021/11/03	1	44.45	0	0.00	44.50	1	3,681	0.03%
2021/11/02	10	44.53	5	44.41	44.50	5	3,697	0.14%
2021/11/01	1	43.95	1	43.85	43.95	0	3,678	0.00%
2021/10/29	2	44.05	1	44.00	43.95	1	3,673	0.03%
2021/10/28	1	44.50	0	0.00	44.60	1	3,675	0.03%
2021/10/27	0	0.00	2	44.30	44.30	-2	3,693	-0.05%
2021/10/22	1	43.95	1	44.00	43.90	0	3,762	0.00%
2021/10/21	1	44.20	11	44.28	44.20	-10	3,776	-0.26%
2021/10/20	2	44.20	1	44.35	44.20	1	3,806	0.03%
2021/10/19	1	44.15	0	0.00	44.20	1	3,870	0.03%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/15	1	43.60	3	43.95	43.95	-2	4,175	-0.05%
2021/10/14	1	43.45	4	43.14	43.50	-3	4,349	-0.07%
2021/10/13	13	43.50	6	42.67	42.35	7	4,335	0.16%
2021/10/12	7.1	45.62	6	45.83	45.35	1.1	4,277	0.02%
2021/10/08	1	47.40	0	0.00	46.85	1	4,269	0.02%
2021/10/07	1	47.10	6	47.23	47.10	-5	4,297	-0.12%
2021/10/06	1.1	48.23	0	0.00	47.15	1.1	4,370	0.03%
2021/10/05	1	47.70	2.5	46.54	48.00	-1.5	4,389	-0.03%
2021/10/04	8.1	48.68	4	48.93	48.40	4.1	4,402	0.09%
2021/10/01	1	51.80	1	52.40	50.90	0	4,368	0.00%
2021/09/30	3	51.30	0	0.00	51.80	3	4,366	0.07%
2021/09/29	3	51.07	1	51.10	51.20	2	4,386	0.05%
2021/09/28	1	51.90	2	52.30	51.70	-1	4,403	-0.02%
2021/09/27	0	0.00	10	51.60	52.00	-10	4,426	-0.23%
2021/09/24	13	51.73	21	52.12	51.60	-8	4,528	-0.18%
2021/09/23	6	52.17	2	52.25	52.00	4	4,637	0.09%
2021/09/22	11	51.59	6	51.98	51.70	5	4,667	0.11%
2021/09/17	3	52.20	4	52.40	52.50	-1	4,683	-0.02%
2021/09/16	0	0.00	2	52.85	52.40	-2	4,701	-0.04%
2021/09/15	34	53.56	4	53.85	53.50	30	4,702	0.64%
2021/09/14	14	54.36	2	54.00	53.20	12	4,690	0.26%
2021/09/13	17.5	55.06	23.2	55.23	54.80	-5.7	4,522	-0.13%
2021/09/10	2	52.05	5.1	51.80	51.20	-3.1	4,343	-0.07%
2021/09/09	9	51.30	5	51.00	51.10	4	4,379	0.09%
2021/09/08	16	51.85	6	51.37	51.20	10	4,390	0.23%
2021/09/07	31	53.79	34.2	53.57	53.60	-3.2	4,332	-0.07%
2021/09/06	13	52.75	15	53.17	52.20	-2	4,341	-0.05%
2021/09/03	1	51.60	14	51.89	51.50	-13	4,533	-0.29%
2021/09/02	1	51.00	21	51.94	51.00	-20	4,856	-0.41%
2021/09/01	3	51.93	3	52.17	51.80	0	4,987	0.00%
2021/08/31	0	0.00	1	52.00	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	4	51.75	51.80	-4	5,315	-0.08%
2021/08/27	1	51.80	5	51.94	51.60	-4	5,356	-0.07%
2021/08/26	5	51.74	9	52.87	51.60	-4	5,393	-0.07%
2021/08/25	1	51.20	8.3	51.63	51.30	-7.3	5,409	-0.13%
2021/08/24	3	50.60	4	50.65	50.70	-1	5,522	-0.02%
2021/08/23	15	51.00	13.5	51.53	51.40	1.5	5,707	0.03%
2021/08/20	1	47.80	11	49.74	49.95	-10	5,455	-0.18%
2021/08/19	11	45.86	4	45.54	45.45	7	5,542	0.13%
2021/08/18	18	47.07	6	47.26	47.10	12	5,779	0.21%
2021/08/17	3	48.67	5	48.54	48.35	-2	5,997	-0.03%
2021/08/16	0	0.00	3	48.52	48.45	-3	6,319	-0.05%
2021/08/13	0	0.00	6.1	48.85	48.40	-6.1	6,581	-0.09%
2021/08/11	4	48.25	1	48.10	48.00	3	7,630	0.04%
2021/08/10	4	49.50	12	48.98	48.80	-8	8,830	-0.09%
2021/08/09	1	49.30	0	0.00	48.90	1	9,684	0.01%
2021/08/06	2	49.00	1	49.15	49.00	1	11,062	0.01%
2021/08/05	3	49.55	3.2	49.77	49.35	-0.2	12,817	0.00%
2021/08/04	4	49.60	0	0.00	49.50	4	13,638	0.03%
2021/08/03	4	50.04	4	50.06	49.80	0	13,866	0.00%
2021/08/02	0	0.00	14	50.21	50.40	-14	13,895	-0.10%
2021/07/30	0	0.00	4	49.60	49.50	-4	13,898	-0.03%
2021/07/29	1.5	49.07	0	0.00	49.05	1.5	13,921	0.01%
2021/07/27	3	49.10	3	48.65	48.55	0	14,061	0.00%
2021/07/26	2	49.30	0	0.00	49.10	2	14,319	0.01%
2021/07/23	4	49.03	5	49.30	49.05	-1	14,345	-0.01%
2021/07/22	12	48.71	0	0.00	48.70	12	14,333	0.08%
2021/07/21	26	50.47	12	50.88	48.70	14	14,430	0.10%
2021/07/20	1	51.70	101	53.86	53.90	-100	14,207	-0.70%	大賣/
2021/07/19	4	48.94	10	48.85	49.00	-6	14,074	-0.04%
2021/07/16	5	49.82	2	50.08	49.30	3	14,166	0.02%
2021/07/15	4	49.79	1.2	49.91	50.00	2.8	14,182	0.02%
2021/07/14	3	48.72	4	48.83	48.75	-1	14,186	-0.01%
2021/07/13	27	49.55	9	49.87	49.05	18	14,190	0.13%
2021/07/12	9.1	50.82	2	50.90	50.70	7.1	14,150	0.05%
2021/07/09	1	51.20	5	51.70	51.30	-4	14,206	-0.03%
2021/07/08	5	51.04	1	51.30	51.20	4	14,271	0.03%
2021/07/07	2	51.30	5.1	51.48	51.30	-3.1	14,359	-0.02%
2021/07/06	15	51.53	0	0.00	51.30	15	14,521	0.10%
2021/07/05	31.1	51.43	0	0.00	51.60	31.1	14,707	0.21%
2021/07/02	7	52.14	7	52.29	52.00	0	14,728	0.00%
2021/07/01	8	53.55	2.1	53.67	52.60	5.9	14,781	0.04%
2021/06/30	15	52.83	41	52.81	53.60	-26	14,775	-0.18%
2021/06/29	18.1	51.53	12	51.50	51.80	6.1	14,711	0.04%
2021/06/28	15	52.05	14	51.86	51.80	1	14,723	0.01%
2021/06/25	15	52.55	6	52.67	52.30	9	14,808	0.06%
2021/06/24	22	53.27	7	53.00	52.80	15	15,083	0.10%
2021/06/23	4	52.63	9.1	52.83	52.80	-5.1	15,220	-0.03%
2021/06/22	30	51.85	17	51.91	51.80	13	15,973	0.08%
2021/06/21	3	52.73	7	53.03	52.50	-4	17,074	-0.02%
2021/06/18	4.1	53.50	5.1	53.34	53.30	-1	17,199	-0.01%
2021/06/17	6	53.63	8	53.98	53.50	-2	17,234	-0.01%
2021/06/16	11	53.16	2	53.25	53.10	9	17,283	0.05%
2021/06/15	34	54.32	53	53.52	54.10	-19	17,312	-0.11%
2021/06/11	55.1	56.98	41	57.05	55.40	14.1	17,220	0.08%
2021/06/10	35	57.06	42	57.60	57.50	-7	16,943	-0.04%
2021/06/09	4	55.33	21	55.10	55.50	-17	16,669	-0.10%
2021/06/08	26.1	54.89	16.3	54.98	54.50	9.9	16,569	0.06%
2021/06/07	34	53.81	37	53.44	53.40	-3	16,413	-0.02%
2021/06/04	13	53.27	6	53.20	52.50	7	16,412	0.04%
2021/06/03	9	53.49	1	53.60	53.30	8	16,428	0.05%
2021/06/02	8	53.84	12	54.02	53.80	-4	16,549	-0.02%
2021/06/01	8	51.60	17	51.82	53.10	-9	16,795	-0.05%
2021/05/31	39	52.49	33	52.19	52.30	6	16,694	0.04%
2021/05/28	12.1	54.89	9	54.70	54.70	3.1	16,578	0.02%
2021/05/27	24	54.57	23	55.14	55.00	1	16,590	0.01%
2021/05/26	20.1	54.27	14	54.66	53.60	6.1	16,598	0.04%
2021/05/25	27	53.72	28	53.76	53.20	-1	17,008	-0.01%
2021/05/24	28.1	56.88	23	56.92	55.50	5	17,555	0.03%
2021/05/21	14	55.86	7	56.03	55.60	7	18,458	0.04%
2021/05/20	67.1	58.80	78.2	58.70	56.30	-11.1	18,598	-0.06%
2021/05/19	38	58.99	43.1	58.82	57.80	-5.1	18,796	-0.03%
2021/05/18	133	61.25	86.5	60.81	60.80	46.6	18,444	0.25%	大買/
2021/05/17	77.5	62.37	128	62.82	63.30	-50.5	17,355	-0.29%	大賣/
2021/05/14	152.2	60.06	139.9	60.12	57.60	12.3	16,753	0.07%	大買/大賣/
2021/05/13	200.6	61.85	177.8	61.84	62.90	22.8	15,631	0.15%	大買/大賣/
2021/05/12	105.8	56.09	95.1	56.71	57.20	10.7	13,967	0.08%	大買/
2021/05/11	18	51.08	26.5	51.28	52.00	-8.5	13,213	-0.06%
2021/05/10	2	50.65	3	50.53	50.20	-1	13,140	-0.01%
2021/05/07	0	0.00	1	50.30	50.60	-1	13,202	-0.01%
2021/05/06	5	50.46	8	50.63	50.10	-3	13,240	-0.02%
2021/05/05	19.5	50.65	5	50.98	50.50	14.5	13,231	0.11%
2021/05/04	21	51.46	5	53.14	51.00	16	13,284	0.12%
2021/05/03	63	55.47	70.9	55.89	54.40	-7.9	13,343	-0.06%
2021/04/29	37	53.96	60.5	53.54	53.40	-23.5	13,186	-0.18%
2021/04/28	57.2	54.13	40	53.21	53.30	17.2	13,271	0.13%
2021/04/27	45.1	54.86	68	54.67	54.40	-22.9	13,492	-0.17%
2021/04/26	33	53.11	2	53.20	52.70	31	13,442	0.23%
2021/04/23	18.5	52.81	11.9	52.88	52.50	6.6	13,590	0.05%
2021/04/22	24.2	54.23	14.4	53.70	53.10	9.8	13,713	0.07%
2021/04/21	2.2	55.26	3	55.83	55.20	-0.8	13,679	-0.01%
2021/04/20	6.1	55.80	20.5	55.71	55.40	-14.4	13,737	-0.11%
2021/04/19	18.1	55.38	5.2	55.28	55.30	12.9	13,935	0.09%
2021/04/16	3	55.80	5	55.96	55.90	-2	13,950	-0.01%
2021/04/15	12.3	55.18	5	55.32	55.40	7.3	13,968	0.05%
2021/04/14	9	55.62	4	56.05	55.70	5	13,976	0.04%
2021/04/13	7.2	58.19	19	57.83	57.00	-11.8	14,060	-0.08%
2021/04/12	12.5	59.03	23.3	58.92	58.50	-10.7	14,027	-0.08%
2021/04/09	30	58.08	26	58.00	57.60	4	13,999	0.03%
2021/04/08	7	56.89	1	57.50	56.70	6	13,929	0.04%
2021/04/07	7	56.86	11	56.87	56.40	-4	14,028	-0.03%
2021/04/06	15	56.39	5	56.56	56.30	10	14,093	0.07%
2021/04/01	11	57.50	10	57.23	57.50	1	14,046	0.01%
2021/03/31	17	57.30	12	57.51	57.10	5	14,081	0.04%
2021/03/30	15.1	57.71	10	58.00	57.40	5.1	14,077	0.04%
2021/03/29	35	58.41	30	58.48	58.10	5	14,217	0.04%
2021/03/26	13	56.82	38	57.05	56.60	-25	14,167	-0.18%
2021/03/25	101	59.63	71	58.87	56.60	30	14,032	0.21%	大買/
2021/03/24	91	59.83	179.5	60.58	61.40	-88.5	13,290	-0.67%	大賣/
2021/03/23	46	56.05	43.5	55.75	55.90	2.5	12,210	0.02%
2021/03/22	13	54.19	6	54.03	53.90	7	12,342	0.06%
2021/03/19	15	55.56	18.7	55.75	54.70	-3.7	12,395	-0.03%
2021/03/18	6	56.72	6	56.67	55.80	0	12,360	0.00%
2021/03/17	2	55.70	0	0.00	55.50	2	12,386	0.02%
2021/03/16	18	56.19	2	56.00	56.10	16	12,419	0.13%
2021/03/15	9	56.20	8.2	56.22	56.10	0.8	12,479	0.01%
2021/03/12	19.1	56.71	20.2	56.41	56.20	-1.1	12,505	-0.01%
2021/03/11	13	57.24	16	56.99	56.90	-3	12,600	-0.02%
2021/03/10	31	57.44	30.5	57.82	57.20	0.5	12,573	0.00%
2021/03/09	12	57.23	49	56.90	56.70	-37	12,510	-0.30%
2021/03/08	8	57.65	18.6	57.87	57.00	-10.6	12,498	-0.08%
2021/03/05	67	58.74	60	58.55	58.60	7	12,461	0.06%
2021/03/04	6	56.58	36	56.40	55.90	-30	12,274	-0.24%
2021/03/03	34	56.92	31	56.76	56.90	3	12,258	0.02%
2021/03/02	49	57.25	64.3	57.20	56.10	-15.3	12,212	-0.12%
2021/02/26	36	59.12	36	59.32	58.20	0	12,355	0.00%
2021/02/25	125	60.25	64	60.41	59.70	61	12,274	0.50%	大買/
2021/02/24	113.1	57.38	126	57.13	58.50	-13	11,843	-0.11%	大買/大賣/
2021/02/23	181.7	65.03	145.1	63.89	58.90	36.6	11,303	0.32%	大買/大賣/
2021/02/22	23	64.77	43	65.31	65.40	-20	10,643	-0.19%
2021/02/19	124	57.42	132	58.64	59.50	-8	10,286	-0.08%	大買/大賣/
2021/02/18	21	51.22	28	52.31	54.10	-7	9,837	-0.07%
2021/02/17	42	50.00	38	49.68	49.20	4	9,673	0.04%
2021/02/05	23	51.91	22	52.01	52.00	1	9,616	0.01%
2021/02/04	25	51.42	40	51.33	51.00	-15	9,451	-0.16%
2021/02/03	20	49.91	24	49.56	49.60	-4	9,294	-0.04%
2021/02/02	3	47.95	8	48.17	48.95	-5	9,418	-0.05%
2021/02/01	9	48.44	4	48.80	48.10	5	9,419	0.05%
2021/01/29	13	47.38	3	47.67	47.05	10	9,320	0.11%
2021/01/28	5	49.34	3	49.27	49.00	2	9,326	0.02%
2021/01/27	3	50.87	3	51.00	50.60	0	9,359	0.00%
2021/01/26	3	51.90	4	51.58	51.50	-1	9,486	-0.01%
2021/01/25	19.4	52.25	14	52.29	52.00	5.4	9,855	0.05%
2021/01/22	13	50.62	27	50.02	49.80	-14	10,010	-0.14%
2021/01/21	16	51.76	7	51.29	51.10	9	10,268	0.09%
2021/01/20	20	52.01	45	51.88	52.30	-25	10,476	-0.24%
2021/01/19	17	50.11	18	50.11	50.10	-1	10,317	-0.01%
2021/01/18	25.1	49.83	54	50.14	49.45	-28.9	10,328	-0.28%
2021/01/15	28	48.72	20.2	48.80	48.05	7.8	10,179	0.08%
2021/01/14	11	50.67	2.5	50.44	50.30	8.5	10,054	0.08%
2021/01/13	30	51.22	11	51.23	51.00	19	10,073	0.19%
2021/01/12	34	52.86	54	52.59	52.80	-20	10,335	-0.19%
2021/01/11	12	51.12	4	50.98	51.00	8	10,266	0.08%
2021/01/08	7	51.94	8	52.16	52.30	-1	10,312	-0.01%
2021/01/07	4	51.73	5.3	51.83	51.60	-1.3	10,374	-0.01%
2021/01/06	32	52.29	42.3	50.81	50.70	-10.3	10,409	-0.10%
2021/01/05	4	53.88	12.5	54.19	53.70	-8.5	10,469	-0.08%
2021/01/04	38.2	54.43	14	54.04	53.80	24.2	10,460	0.23%
2020/12/31	12.2	56.14	9	56.28	56.10	3.2	10,402	0.03%
2020/12/30	22	58.41	22	58.91	58.00	0	10,368	0.00%
2020/12/29	6	56.60	21	57.49	57.30	-15	10,352	-0.14%
2020/12/28	4	56.75	7	56.94	56.60	-3	10,495	-0.03%
2020/12/25	13	56.98	6	56.82	56.50	7	10,607	0.07%
2020/12/24	0	0.00	5	57.82	58.10	-5	10,701	-0.05%
2020/12/23	82.2	59.42	60	59.07	58.00	22.2	10,789	0.21%
2020/12/22	30.2	59.79	23	60.55	60.30	7.2	10,837	0.07%
2020/12/21	14	56.96	2	56.80	56.50	12	10,753	0.11%
2020/12/18	6	56.87	8	57.11	56.60	-2	10,799	-0.02%
2020/12/17	21	56.38	13	56.81	56.40	8	10,833	0.07%
2020/12/16	31	54.62	54	54.62	56.40	-23	10,937	-0.21%
2020/12/15	23.2	56.26	14	55.94	55.10	9.2	10,912	0.08%
2020/12/14	6	58.63	5	58.88	58.50	1	10,904	0.01%
2020/12/11	28.1	58.45	21	58.48	58.70	7.1	10,949	0.06%
2020/12/10	6.1	59.81	4	59.30	59.50	2.1	10,973	0.02%
2020/12/09	17.5	59.21	5	59.38	59.00	12.5	11,045	0.11%
2020/12/08	5	60.16	8	60.59	60.00	-3	11,213	-0.03%
2020/12/07	31	59.72	18	59.64	59.30	13	11,425	0.11%
2020/12/04	19.3	61.35	9	61.43	61.20	10.3	12,474	0.08%
2020/12/03	5.1	62.19	6	62.12	61.90	-0.9	13,704	-0.01%
2020/12/02	1.4	62.81	6.1	63.20	62.80	-4.7	13,808	-0.03%
2020/12/01	3	64.17	4.1	64.15	63.30	-1.1	14,038	-0.01%
2020/11/30	3	63.10	18	63.05	64.20	-15	14,053	-0.11%
2020/11/27	13	62.44	5	62.60	62.60	8	13,964	0.06%
2020/11/26	17.2	62.30	9	63.07	62.30	8.2	14,034	0.06%
2020/11/25	13	63.75	10	63.83	62.60	3	14,219	0.02%
2020/11/24	25	61.69	16	62.07	61.40	9	14,554	0.06%
2020/11/23	16	63.22	4	62.77	62.40	12	14,631	0.08%
2020/11/20	19.2	64.76	18	64.74	64.00	1.2	14,639	0.01%
2020/11/19	19	64.91	58	64.30	66.50	-39	14,643	-0.27%
2020/11/18	0	0.00	5	61.54	61.60	-5	14,383	-0.03%
2020/11/17	14.1	59.74	28	60.54	61.30	-13.9	14,970	-0.09%
2020/11/16	23.1	60.77	11	60.87	60.60	12.1	15,462	0.08%
2020/11/13	6	61.22	13.1	61.38	61.40	-7.1	16,622	-0.04%
2020/11/12	38	61.21	27.1	61.21	61.30	10.9	16,661	0.07%
2020/11/11	18.1	61.15	16	61.14	61.00	2.1	16,728	0.01%
2020/11/10	37	61.82	37	61.90	60.90	0	16,951	0.00%
2020/11/09	6	60.67	4	60.60	60.70	2	17,133	0.01%
2020/11/06	12	60.56	5	60.32	60.30	7	17,425	0.04%
2020/11/05	11.4	61.01	8	61.38	60.60	3.4	17,928	0.02%
2020/11/04	28	60.75	21.2	60.54	60.90	6.8	18,228	0.04%
2020/11/03	12	61.18	6	61.08	60.90	6	18,632	0.03%
2020/11/02	64	60.84	63	60.25	61.10	1	18,872	0.01%
2020/10/30	52	59.62	27	59.44	58.30	25	18,805	0.13%
2020/10/29	44	63.23	46	62.58	62.10	-2	19,411	-0.01%
2020/10/28	47.1	63.41	73	63.38	61.80	-26	20,250	-0.13%
2020/10/27	15.2	66.22	18.1	66.46	65.70	-2.9	20,220	-0.01%
2020/10/26	11.1	66.83	19	67.12	66.70	-7.9	20,616	-0.04%
2020/10/23	5.1	68.40	4	68.40	68.20	1.1	21,175	0.01%
2020/10/22	6	67.70	7	67.84	68.20	-1	22,172	0.00%
2020/10/21	23	68.66	1	68.20	68.50	22	22,935	0.10%
2020/10/20	34	70.42	43	70.67	69.50	-9	23,393	-0.04%
2020/10/19	15	68.37	13	68.59	68.70	2	23,722	0.01%
2020/10/16	15	67.23	5.1	67.52	67.00	9.9	24,341	0.04%
2020/10/15	18	67.22	4	67.18	66.80	14	25,019	0.06%
2020/10/14	11	68.65	5	69.24	68.00	6	26,407	0.02%
2020/10/13	13	68.33	10	68.34	68.80	3	27,222	0.01%
2020/10/12	11	70.75	7	71.50	70.60	4	27,255	0.01%
2020/10/08	6	71.90	6	71.85	71.60	0	27,637	0.00%
2020/10/07	10	71.69	6	72.05	72.20	4	28,021	0.01%
2020/10/06	5	71.52	8	71.71	71.80	-3	28,393	-0.01%
2020/10/05	18	71.71	35	71.20	71.40	-17	29,310	-0.06%
2020/09/30	24	67.60	13	67.79	68.60	11	29,577	0.04%
2020/09/29	19.1	67.52	17	67.65	67.50	2.1	30,213	0.01%
2020/09/28	22	69.28	12	69.43	69.00	10	30,594	0.03%
2020/09/25	27	69.90	16	70.74	68.60	11	31,035	0.04%
2020/09/24	6.1	72.02	6	71.98	72.00	0.1	31,661	0.00%
2020/09/23	6.1	72.35	7	72.49	71.90	-1	32,661	0.00%
2020/09/22	2.2	72.12	9	72.60	72.30	-6.8	33,202	-0.02%
2020/09/21	8.3	73.83	48	73.41	72.70	-39.7	34,115	-0.12%
2020/09/18	17.2	73.19	37	72.78	72.70	-19.8	35,452	-0.06%
2020/09/17	5	71.98	6	71.82	72.00	-1	36,197	0.00%
2020/09/16	7	71.71	6	71.88	71.70	1	37,698	0.00%
2020/09/15	29	72.12	11	72.24	71.90	18	38,515	0.05%
2020/09/14	15	71.83	20	71.80	71.30	-5	39,408	-0.01%
2020/09/11	46.1	70.58	30	70.78	70.60	16.1	40,780	0.04%
2020/09/10	51	72.01	31	71.89	71.70	20	42,588	0.05%
2020/09/09	122	74.33	41	74.20	72.20	81	43,975	0.18%	大買/
2020/09/08	67	74.69	150	75.51	77.90	-83	44,595	-0.19%	大賣/
2020/09/07	11.1	71.60	3	71.60	70.90	8.1	44,562	0.02%
2020/09/04	11	71.78	20	71.83	72.00	-9	46,177	-0.02%
2020/09/03	21	71.51	34	71.47	71.30	-13	46,814	-0.03%
2020/09/02	27.1	72.57	17	72.77	72.30	10.1	46,790	0.02%
2020/09/01	25.2	71.94	30	72.00	72.60	-4.9	46,775	-0.01%
2020/08/31	43	72.32	43	72.79	71.80	0	46,739	0.00%
2020/08/28	58	74.05	54	74.00	72.30	4	46,560	0.01%
2020/08/27	39	71.78	23	71.91	72.00	16	46,086	0.03%
2020/08/26	15.3	71.23	39	71.97	71.90	-23.8	46,218	-0.05%
2020/08/25	34	71.13	27.1	71.23	70.70	6.9	46,118	0.02%
2020/08/24	41	73.50	46	73.01	72.60	-5	46,051	-0.01%
2020/08/21	94	74.04	78	73.82	73.50	16	46,090	0.03%
2020/08/20	51	70.78	82	70.18	71.60	-31	45,532	-0.07%
2020/08/19	219	75.99	260	74.22	72.90	-41	45,423	-0.09%	大買/大賣/
2020/08/18	3	70.60	11	70.60	70.60	-8	44,712	-0.02%
2020/08/17	9	64.54	11	64.36	64.20	-2	45,084	0.00%
2020/08/14	43.2	64.28	44	63.90	64.80	-0.8	45,376	0.00%
2020/08/13	80	65.14	56	65.33	64.00	24	47,329	0.05%
2020/08/12	60	67.87	85	67.90	67.30	-25	49,207	-0.05%
2020/08/11	179	67.71	124	68.41	66.70	55	49,774	0.11%	大買/大賣/
2020/08/10	128	71.16	79	71.26	70.00	49	50,071	0.10%	大買/
2020/08/07	27	72.25	54	72.51	72.50	-27	51,287	-0.05%
2020/08/06	61	71.67	62	72.02	71.20	-1	51,734	0.00%
2020/08/05	67	71.61	64	71.88	70.60	3	52,673	0.01%
2020/08/04	105	73.55	104	73.14	71.60	1	54,201	0.00%	大買/大賣/
2020/08/03	136	71.56	129.1	72.22	74.60	6.9	56,663	0.01%	大買/大賣/
2020/07/31	55	68.83	49	68.61	67.90	6	55,535	0.01%
2020/07/30	116	68.20	120	68.28	68.70	-4	55,320	-0.01%	大買/大賣/
2020/07/29	111	68.19	115	67.82	66.50	-4	54,948	-0.01%	大買/大賣/
2020/07/28	148	65.08	132	64.26	66.40	16	54,829	0.03%	大買/大賣/
2020/07/27	115	68.04	72.3	67.42	65.40	42.7	53,947	0.08%	大買/
2020/07/24	56	69.59	76	70.12	71.70	-20	53,291	-0.04%
2020/07/23	76	70.49	83	70.42	70.30	-7	53,032	-0.01%
2020/07/22	78.1	69.73	73	69.95	69.50	5.1	52,788	0.01%
2020/07/21	81	67.58	73	67.78	67.90	8	52,715	0.02%
2020/07/20	145.3	64.37	148.1	64.52	66.00	-2.8	52,116	-0.01%	大買/大賣/
2020/07/17	116.2	69.26	92.6	69.45	67.20	23.6	50,751	0.05%	大買/
2020/07/16	46	75.63	39	75.27	74.60	7	49,968	0.01%
2020/07/15	54	75.44	50	75.73	75.60	4	50,012	0.01%
2020/07/14	50	76.32	35	75.73	75.90	15	49,709	0.03%
2020/07/13	55	77.34	50	76.97	76.10	5	49,359	0.01%
2020/07/10	75	77.17	127	77.44	77.50	-52	49,025	-0.11%	大賣/
2020/07/09	51	76.35	45.2	76.48	75.50	5.8	48,100	0.01%
2020/07/08	128	77.81	110	77.28	76.40	18	47,628	0.04%	大買/大賣/
2020/07/07	73.1	76.11	63	75.71	74.70	10.1	46,963	0.02%
2020/07/06	109.3	78.10	66	78.13	77.60	43.3	46,790	0.09%	大買/
2020/07/03	84	78.09	110.6	77.61	77.40	-26.6	46,322	-0.06%	大賣/
2020/07/02	93	78.25	73.3	78.32	77.20	19.7	45,562	0.04%
2020/07/01	72.2	74.59	43	74.61	75.40	29.2	44,753	0.07%
2020/06/30	111.1	75.28	106	75.02	74.10	5.1	44,196	0.01%	大買/大賣/
2020/06/29	110.5	74.74	227	75.45	76.00	-116.5	43,286	-0.27%	大買/大賣/鉅額交易
2020/06/24	164	70.30	131.6	70.20	70.10	32.5	41,972	0.08%	大買/大賣/
2020/06/23	138.2	74.77	125	74.49	72.50	13.2	41,110	0.03%	大買/大賣/
2020/06/22	40.2	68.89	83	68.71	71.00	-42.8	39,672	-0.11%
2020/06/19	120.1	67.69	67	67.97	66.70	53.1	38,954	0.14%	大買/
2020/06/18	134.4	70.17	121	70.24	69.10	13.4	38,099	0.04%	大買/大賣/
2020/06/17	251	69.57	260	69.04	68.60	-9	36,753	-0.02%	大買/大賣/
2020/06/16	201.1	66.97	192	66.74	66.00	9.1	34,965	0.03%	大買/大賣/
2020/06/15	238.1	65.98	200	66.24	66.70	38.1	33,780	0.11%	大買/大賣/
2020/06/12	139	59.68	182	59.47	62.20	-43	32,336	-0.13%	大買/大賣/
2020/06/11	195	61.83	138	61.09	56.60	57	31,525	0.18%	大買/大賣/
2020/06/10	74	60.73	39	61.08	61.60	35	30,290	0.12%
2020/06/09	1	55.00	10	53.00	56.00	-9	29,837	-0.03%
2020/06/08	5	52.46	0	0.00	51.00	5	30,333	0.02%
2020/06/05	5	51.96	3	51.87	52.30	2	30,802	0.01%
2020/06/04	0	0.00	3	51.00	52.00	-3	31,429	-0.01%
2020/06/03	4	49.58	2	48.78	50.00	2	32,765	0.01%
2020/06/02	4	47.89	20.1	48.26	47.45	-16.1	33,573	-0.05%
2020/06/01	0	0.00	16	52.55	51.90	-16	33,549	-0.05%
2020/05/29	4	55.20	18	55.12	56.00	-14	34,078	-0.04%
2020/05/28	8	56.40	47.8	55.32	55.10	-39.8	35,038	-0.11%
2020/05/27	4	61.20	12	61.36	61.20	-8	35,315	-0.02%
2020/05/26	91.1	67.26	177	67.18	67.90	-85.9	35,334	-0.24%	大賣/
2020/05/25	55	61.98	38	62.91	63.80	17	34,844	0.05%
2020/05/22	29.2	56.77	46	56.07	58.00	-16.8	34,765	-0.05%
2020/05/21	55.1	54.00	67.3	54.26	54.00	-12.2	34,841	-0.03%
2020/05/20	460	54.29	320	55.10	55.00	140	34,929	0.40%	大買/大賣/鉅額交易
2020/05/19	382	51.35	520	50.72	52.40	-138	32,716	-0.42%	大買/大賣/鉅額交易
2020/05/18	314	44.56	167	47.06	47.65	147	30,507	0.48%	大買/大賣/鉅額交易
2020/05/15	96	43.24	134	43.10	43.35	-38	29,730	-0.13%	大賣/
2020/05/14	203	43.17	387	43.16	42.05	-184	29,179	-0.63%	大買/大賣/鉅額交易
2020/05/13	191	41.69	159	41.75	41.70	32	27,723	0.12%	大買/大賣/
2020/05/12	402	41.55	332	40.70	41.70	70	26,962	0.26%	大買/大賣/
2020/05/11	291	39.60	251	39.00	40.75	40	25,819	0.15%	大買/大賣/
2020/05/08	540.2	42.45	999	40.76	37.75	-458.8	24,130	-1.90%	大買/大賣/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	18	33.05	45.4	33.05	33.05	-27.4	22,025	-0.12%
2020/05/04	108	30.08	101	30.23	30.05	7	22,058	0.03%	大買/大賣/
2020/04/30	23	29.10	16	29.19	29.00	7	21,751	0.03%
2020/04/29	43	28.88	15	28.87	28.95	28	22,027	0.13%
2020/04/28	61	29.56	69	29.83	29.25	-8	22,382	-0.04%
2020/04/27	49	30.42	111	30.53	30.60	-62	23,107	-0.27%	大賣/
2020/04/24	99	29.74	73	29.70	29.75	26	22,760	0.11%
2020/04/23	8	28.60	27	28.55	28.45	-19	22,058	-0.09%
2020/04/22	26	28.09	9	27.94	28.05	17	21,865	0.08%
2020/04/21	18	28.26	12	28.22	27.70	6	21,728	0.03%
2020/04/20	23	28.70	62	28.65	28.65	-39	21,586	-0.18%
2020/04/17	28	27.41	33	27.72	27.20	-5	21,270	-0.02%
2020/04/16	23	28.26	7.5	28.26	28.00	15.5	21,151	0.07%
2020/04/15	37	28.33	13.5	28.31	28.10	23.5	21,038	0.11%
2020/04/14	17	28.69	12	28.84	28.60	5	20,929	0.02%
2020/04/13	28	28.46	4	28.44	28.50	24	20,844	0.12%
2020/04/10	16	28.38	9	28.47	28.25	7	20,815	0.03%
2020/04/09	31	28.76	33	28.37	28.10	-2	20,723	-0.01%
2020/04/08	11	27.80	41	27.80	27.75	-30	20,385	-0.15%
2020/04/07	74	27.69	30	27.67	27.70	44	20,488	0.21%
2020/04/06	271	27.66	51	27.20	27.95	220	20,299	1.08%	大買/鉅額交易
2020/04/01	7	26.14	10	26.19	26.15	-3	19,940	-0.02%
2020/03/31	33	26.01	11	26.02	26.20	22	19,880	0.11%
2020/03/30	43	26.25	112	26.18	26.00	-69	19,789	-0.35%	大賣/
2020/03/27	42	26.07	131	25.99	25.40	-89	19,598	-0.45%	大賣/
2020/03/26	85	26.10	25	26.04	26.20	60	19,397	0.31%
2020/03/25	31	25.74	160	25.68	25.45	-129	19,198	-0.67%	大賣/鉅額交易
2020/03/24	37	25.39	27	25.44	25.40	10	19,009	0.05%
2020/03/23	48	25.00	40	24.73	24.55	8	18,825	0.04%
2020/03/20	172	26.91	44	26.97	26.50	128	18,632	0.69%	大買/鉅額交易
2020/03/19	86	27.11	133	26.70	25.95	-47	18,373	-0.26%	大賣/
2020/03/18	54	29.23	42	29.63	28.80	12	17,878	0.07%
2020/03/17	68.3	29.98	42	29.69	28.85	26.3	17,517	0.15%
2020/03/16	130	30.03	60	30.35	30.20	70	17,092	0.41%	大買/
2020/03/13	67	28.20	118	28.61	28.35	-51	16,566	-0.31%	大賣/
2020/03/12	186	31.53	298	30.85	31.00	-112	16,122	-0.69%	大買/大賣/鉅額交易
2020/03/11	72	32.05	82.5	32.01	32.60	-10.5	15,509	-0.07%
2020/03/10	108	30.52	68	30.63	30.40	40	14,978	0.27%	大買/
2020/03/09	279	34.96	129	34.93	32.20	150	14,276	1.05%	大買/大賣/鉅額交易
2020/03/06	94	33.52	173	33.76	34.20	-79	12,865	-0.61%	大賣/
2020/03/05	35	32.29	26	31.94	31.95	9	12,046	0.07%
2020/03/04	124.5	32.35	98	32.06	31.90	26.5	11,831	0.22%	大買/
2020/03/03	113	31.65	145	31.60	32.00	-32	11,445	-0.28%	大買/大賣/
2020/03/02	163	28.89	222	28.13	29.85	-59	10,274	-0.57%	大買/大賣/
2020/02/27	7	27.31	194	27.50	27.15	-187	9,648	-1.94%	大賣/鉅額交易
2020/02/26	78	27.71	14	27.81	27.55	64	9,575	0.67%
2020/02/25	61	28.35	35	28.16	27.50	26	9,514	0.27%
2020/02/24	129	28.95	146	28.95	28.65	-17	9,086	-0.19%	大買/大賣/
2020/02/21	254	28.03	81	27.89	28.00	173	8,534	2.03%	大買/鉅額交易
2020/02/20	3	26.77	6.1	26.80	26.85	-3.1	7,991	-0.04%
2020/02/19	3	26.73	1	26.80	26.80	2	7,935	0.03%
2020/02/18	194	27.45	11	27.21	27.00	183	7,856	2.33%	大買/鉅額交易
2020/02/17	34	27.55	35	27.44	27.20	-1	7,718	-0.01%
2020/02/14	7	26.91	31	27.04	26.70	-24	7,428	-0.32%
2020/02/13	49	26.78	154	26.48	27.00	-105	7,294	-1.44%	大賣/鉅額交易
2020/02/12	27	27.32	34	27.38	27.00	-7	7,107	-0.10%
2020/02/11	63	27.64	22	27.67	27.65	41	6,913	0.59%
2020/02/10	146	28.83	92	28.43	28.25	54	6,689	0.81%	大買/
2020/02/07	172	27.04	111	27.21	27.50	61	6,020	1.01%	大買/大賣/
2020/02/06	113.1	26.90	162	26.72	26.40	-48.9	5,593	-0.87%	大買/大賣/
2020/02/05	83.7	25.80	179	25.81	25.70	-95.4	5,307	-1.80%	大賣/
2020/02/04	19	25.53	33	25.72	25.30	-14	5,166	-0.27%
2020/02/03	205	26.56	158	26.61	26.10	47	4,977	0.94%	大買/大賣/
2020/01/31	112	26.83	56	26.71	25.45	56	4,580	1.22%	大買/
2020/01/30	269	27.56	47	27.51	27.65	222	4,079	5.44%	大買/鉅額交易
2020/01/20	36	25.03	32	25.02	25.15	4	3,066	0.13%
2020/01/17	1	24.45	0	0.00	24.40	1	2,979	0.03%
2020/01/16	5	24.40	1	24.75	24.40	4	2,981	0.13%
2020/01/15	1	24.90	3	24.78	24.60	-2	2,988	-0.07%
2020/01/14	6	24.45	0	0.00	24.45	6	2,969	0.20%
2020/01/13	1	24.70	4	24.89	24.65	-3	2,955	-0.10%
2020/01/10	0	0.00	6	24.64	24.60	-6	2,942	-0.20%
2020/01/09	1	24.55	6	24.45	24.35	-5	2,922	-0.17%
2020/01/08	22	24.24	1	24.20	24.15	21	2,935	0.72%
2020/01/07	1	24.90	5	24.90	24.60	-4	2,896	-0.14%
2020/01/06	1	24.80	13	24.88	24.70	-12	2,847	-0.42%
2020/01/03	8	24.69	14	24.59	24.50	-6	2,801	-0.21%
2020/01/02	10	25.04	0	0.00	24.95	10	2,786	0.36%
2019/12/31	19	25.38	21	25.42	25.30	-2	2,727	-0.07%
2019/12/30	1	24.50	4	24.60	24.50	-3	2,506	-0.12%
2019/12/27	7	24.69	0	0.00	24.60	7	2,507	0.28%
2019/12/26	0	0.00	2	24.95	24.80	-2	2,502	-0.08%
2019/12/24	13	24.77	1	24.80	24.60	12	2,498	0.48%
2019/12/23	1	24.35	3	24.30	24.35	-2	2,480	-0.08%
2019/12/20	0	0.00	1	24.30	24.30	-1	2,481	-0.04%
2019/12/19	5	24.23	0	0.00	24.20	5	2,490	0.20%
2019/12/18	8	24.29	0	0.00	24.30	8	2,513	0.32%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/16	6	24.37	0	0.00	24.35	6	2,518	0.24%
2019/12/13	4	24.34	1	24.35	24.30	3	2,498	0.12%
2019/12/11	2	24.95	2	25.03	24.90	0	2,462	0.00%
2019/12/10	1	24.60	1	25.00	24.75	0	2,427	0.00%
2019/12/09	15	24.66	0	0.00	24.60	15	2,413	0.62%
2019/12/06	8	24.84	2	24.83	24.80	6	2,422	0.25%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/12/04	1	25.35	0	0.00	25.25	1	2,489	0.04%
2019/12/03	2	25.45	0	0.00	25.25	2	2,487	0.08%
2019/12/02	3	25.42	0	0.00	25.40	3	2,470	0.12%
2019/11/29	5	26.15	5	25.95	26.20	0	2,363	0.00%
2019/11/28	18	26.45	28	25.95	26.20	-10	2,382	-0.42%
2019/11/25	0	0.00	3	25.65	25.65	-3	2,229	-0.13%
2019/11/22	3	25.52	1	25.45	25.30	2	2,217	0.09%
2019/11/20	1	24.85	0	0.00	24.65	1	2,139	0.05%
2019/11/19	0	0.00	5	24.65	24.65	-5	2,129	-0.23%
2019/11/18	21	25.05	0	0.00	24.75	21	2,121	0.99%
2019/11/13	25	24.53	1	24.55	24.50	24	2,100	1.14%
2019/11/12	6	24.08	1	24.20	24.20	5	2,084	0.24%
2019/11/11	2	24.65	1	24.70	24.65	1	2,047	0.05%
2019/11/08	1	25.35	0	0.00	25.10	1	2,027	0.05%
2019/11/07	1	25.80	5	25.55	25.45	-4	2,032	-0.20%
2019/11/04	9	26.12	5	26.16	26.15	4	2,004	0.20%
2019/11/01	11	25.37	0	0.00	25.65	11	1,927	0.57%
2019/10/31	0	0.00	2	25.20	25.10	-2	1,906	-0.10%
2019/10/30	2	24.70	1	25.45	25.55	1	1,872	0.05%
2019/10/29	11	24.76	0	0.00	24.65	11	1,882	0.58%
2019/10/28	20	25.05	0	0.00	25.10	20	1,898	1.05%
2019/10/25	8	24.91	0	0.00	25.10	8	1,896	0.42%
2019/10/24	2	25.10	2	25.25	25.05	0	1,892	0.00%
2019/10/23	5	25.14	0	0.00	25.20	5	1,914	0.26%
2019/10/22	8	25.54	0	0.00	25.50	8	1,906	0.42%
2019/10/17	0.1	25.60	0	0.00	25.70	0.1	1,963	0.01%
2019/10/16	9	25.72	5	25.90	25.70	4	1,979	0.20%
2019/10/15	0	25.50	0	0.00	25.50	0	1,958	0.00%
2019/10/14	18	25.42	2	25.60	25.50	16	1,993	0.80%
2019/10/09	1	25.20	2	25.20	25.40	-1	2,002	-0.05%
2019/10/08	5	25.60	8	25.36	25.30	-3	2,004	-0.15%
2019/10/07	2	25.90	3	26.13	25.85	-1	2,040	-0.05%
2019/10/04	4	25.96	1	26.00	26.10	3	2,101	0.14%
2019/10/03	1	25.55	5	25.80	25.80	-4	2,238	-0.18%
2019/10/02	4	25.71	2	25.60	25.70	2	2,300	0.09%
2019/10/01	0	0.00	1	25.70	25.80	-1	2,352	-0.04%
2019/09/27	0	0.00	1	25.30	25.40	-1	2,431	-0.04%
2019/09/26	4	25.36	0	0.00	25.20	4	2,534	0.16%
2019/09/25	2	25.50	4	25.44	25.50	-2	2,589	-0.08%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	10	25.70	0	0.00	25.75	10	2,720	0.37%
2019/09/20	3	25.20	3	25.20	25.20	0	2,744	0.00%
2019/09/19	28	24.92	0	0.00	24.90	28	2,749	1.02%
2019/09/17	18	25.26	0	0.00	25.25	18	2,753	0.65%
2019/09/16	1	25.45	0	0.00	25.50	1	2,772	0.04%
2019/09/11	0	0.00	1	25.00	25.10	-1	2,782	-0.04%
2019/09/10	2	25.30	0	0.00	25.10	2	2,813	0.07%
2019/09/09	1	25.40	2	25.78	25.40	-1	2,780	-0.04%
2019/09/06	0	0.00	14	26.45	26.60	-14	2,697	-0.52%
2019/09/05	0	0.00	2	25.80	26.10	-2	2,655	-0.08%
2019/09/04	0	0.00	1	26.10	25.95	-1	2,634	-0.04%
2019/09/03	2	25.80	21	25.67	25.80	-19	2,621	-0.72%
2019/09/02	3	25.93	2	26.20	25.70	1	2,603	0.04%
2019/08/30	26	24.96	16.3	24.91	25.10	9.7	2,479	0.39%
2019/08/29	7	25.55	26	24.95	25.10	-19	2,448	-0.78%
2019/08/28	11	24.90	11	24.88	25.10	0	2,411	0.00%
2019/08/27	3	23.50	3	23.90	24.20	0	2,322	0.00%
2019/08/23	10	23.36	8	23.32	23.60	2	2,297	0.09%
2019/08/22	0	0.00	1	23.50	23.40	-1	2,305	-0.04%
2019/08/21	3	23.35	5	23.50	23.50	-2	2,303	-0.09%
2019/08/15	2	22.48	0	22.40	22.45	2	2,431	0.08%
2019/08/14	0	0.00	1	22.80	22.80	-1	2,430	-0.04%
2019/08/12	135	22.85	0	0.00	22.70	135	2,510	5.38%	大買/鉅額交易
2019/08/07	5	23.00	0	0.00	22.95	5	2,477	0.20%
2019/08/06	0	0.00	5	22.25	22.80	-5	2,473	-0.20%
2019/08/05	4	22.88	1	22.90	22.70	3	2,459	0.12%
2019/08/02	0	0.00	10	23.25	23.25	-10	2,432	-0.41%
2019/08/01	1	23.55	1	23.85	23.65	0	2,415	0.00%
2019/07/31	2	23.78	3	23.82	24.10	-1	2,404	-0.04%
2019/07/30	8	22.84	14	22.92	23.05	-6	2,366	-0.25%
2019/07/29	9	23.37	0	0.00	23.20	9	2,341	0.38%
2019/07/26	15	23.43	2	23.60	23.35	13	2,348	0.55%
2019/07/25	2	23.10	1	23.15	23.10	1	2,377	0.04%
2019/07/23	0	0.00	13	23.60	23.75	-13	2,354	-0.55%
2019/07/22	2	23.68	5	23.88	23.55	-3	2,318	-0.13%
2019/07/19	1	24.15	0	0.00	24.15	1	2,282	0.04%
2019/07/18	3	24.18	0	0.00	24.25	3	2,262	0.13%
2019/07/17	6	24.25	0	0.00	24.00	6	2,235	0.27%
2019/07/16	0	0.00	9	23.94	24.00	-9	2,207	-0.41%
2019/07/11	5	23.70	0	0.00	23.60	5	2,188	0.23%
2019/07/10	7	24.19	6	23.93	24.10	1	2,135	0.05%
2019/07/09	2	24.23	9	24.51	24.60	-7	2,072	-0.34%
2019/07/08	0	0.00	3	23.48	23.70	-3	1,988	-0.15%
2019/07/05	10	22.80	16	23.14	23.10	-6	2,024	-0.30%
2019/07/04	11	23.09	3.1	22.71	23.10	7.9	2,074	0.38%
2019/07/03	1	22.80	13	22.93	23.05	-12	2,068	-0.58%
2019/07/02	1	22.35	5	22.33	22.25	-4	1,959	-0.20%
2019/07/01	0	0.00	11	21.98	22.10	-11	1,904	-0.58%
2019/06/28	0	0.00	13	21.35	21.55	-13	1,836	-0.71%
2019/06/27	0	0.00	1	20.40	20.85	-1	1,787	-0.06%
2019/06/26	1	20.15	0	0.00	20.30	1	1,755	0.06%
2019/06/25	0	0.00	10	20.40	20.30	-10	1,773	-0.56%
2019/06/24	0	0.00	14	20.35	20.40	-14	1,794	-0.78%
2019/06/21	0	0.00	2	20.38	20.30	-2	1,786	-0.11%
2019/06/20	0	0.00	2	20.18	20.10	-2	1,761	-0.11%
2019/06/19	2	20.10	1	20.10	20.10	1	1,750	0.06%
2019/06/18	0	0.00	8.4	20.01	20.05	-8.4	1,735	-0.49%
2019/06/17	5	19.60	3	19.63	19.65	2	1,693	0.12%
2019/06/14	2	19.55	7	19.64	19.55	-5	1,684	-0.30%
2019/06/13	2	19.53	0	0.00	19.65	2	1,683	0.12%
2019/06/12	0	0.00	1	19.75	19.75	-1	1,682	-0.06%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/06/06	1	19.45	2	19.58	19.60	-1	1,668	-0.06%
2019/06/05	1	19.50	0	0.00	19.50	1	1,658	0.06%
2019/06/04	0	0.00	2	19.70	19.55	-2	1,647	-0.12%
2019/06/03	0	0.00	4	19.61	19.70	-4	1,635	-0.24%
2019/05/31	1	19.45	21	19.50	19.50	-20	1,614	-1.24%
2019/05/30	23	19.55	2	19.53	19.50	21	1,608	1.31%
2019/05/29	1	19.30	1	19.25	19.35	0	1,595	0.00%
2019/05/28	2.5	19.24	0	0.00	19.20	2.5	1,583	0.16%
2019/05/27	0	0.00	2	19.25	19.25	-2	1,577	-0.13%
2019/05/24	10	19.32	5	19.37	19.25	5	1,564	0.32%
2019/05/23	15	19.44	11	19.45	19.55	4	1,535	0.26%
2019/05/22	10	20.50	2	20.50	20.45	8	1,430	0.56%
2019/05/20	14	20.37	1	20.50	20.20	13	1,413	0.92%
2019/05/17	18	20.58	30	20.09	20.40	-12	1,398	-0.86%
2019/05/16	0	0.00	10	19.20	19.50	-10	1,351	-0.74%
2019/05/15	0	0.00	5	19.40	19.30	-5	1,359	-0.37%
2019/05/14	5	19.10	2	19.15	19.20	3	1,361	0.22%
2019/05/09	2	19.60	0	0.00	19.35	2	1,356	0.15%
2019/05/08	30	19.65	0	0.00	19.65	30	1,354	2.22%
2019/05/07	0	0.00	1	19.15	19.15	-1	1,338	-0.07%
2019/05/06	3	19.10	0	0.00	19.05	3	1,330	0.23%
2019/05/03	0	0.00	2	19.35	19.30	-2	1,329	-0.15%
2019/05/02	20	19.60	2	19.40	19.40	18	1,308	1.38%
2019/04/30	6	19.98	0	0.00	20.00	6	1,255	0.48%
2019/04/29	1	20.00	0	0.00	19.90	1	1,244	0.08%
2019/04/17	0	0.00	10	21.75	21.95	-10	1,165	-0.86%
2019/04/16	0	0.00	1	21.60	21.45	-1	1,151	-0.09%
2019/04/15	10	21.58	0	0.00	21.75	10	1,132	0.88%
2019/04/12	1	21.70	6	21.73	21.65	-5	1,115	-0.45%
2019/04/11	4	22.53	40	22.46	22.50	-36	1,048	-3.43%
2019/04/10	44	22.29	10	22.25	21.95	34	944	3.60%
2019/04/09	12	21.73	24	22.15	22.20	-12	845	-1.42%
2019/04/08	12	20.20	2	20.23	20.20	10	763	1.31%
2019/04/03	0	0.00	4	20.30	20.40	-4	756	-0.53%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	7	20.70	50	20.80	20.70	-43	746	-5.76%
2019/03/29	1	21.10	2	21.10	21.10	-1	716	-0.14%
2019/03/28	9	20.64	0	0.00	20.45	9	695	1.29%
2019/03/27	5	20.41	1	19.95	20.95	4	678	0.59%
2019/03/25	0.1	20.80	1	19.90	20.00	-0.9	653	-0.14%
2019/03/15	1	20.05	1	20.05	19.95	0	683	0.00%
2019/03/14	0	0.00	1	20.00	19.95	-1	689	-0.15%
2019/03/13	0	0.00	7	20.26	20.20	-7	707	-0.99%
2019/03/12	0	0.00	3	20.32	20.15	-3	725	-0.41%
2019/03/11	0	0.00	8	20.16	20.20	-8	739	-1.08%
2019/03/08	0	0.00	8	19.95	19.95	-8	775	-1.03%
2019/03/07	0	0.00	3	20.10	19.95	-3	877	-0.34%
2019/03/06	0	0.00	3	20.15	20.00	-3	919	-0.33%
2019/03/04	0	0.00	6	20.18	20.05	-6	946	-0.63%
2019/02/27	0	0.00	13	20.35	20.15	-13	948	-1.37%
2019/02/26	1	20.35	18	20.23	20.25	-17	950	-1.79%
2019/02/22	2	19.93	0	0.00	19.90	2	966	0.21%
2019/02/18	20	20.25	5	20.44	20.40	15	987	1.52%
2019/02/15	15	20.35	6	20.50	20.20	9	1,003	0.90%
2019/02/14	0	0.00	10	20.29	20.30	-10	1,016	-0.98%
2019/02/13	0	0.00	2	19.98	19.90	-2	1,050	-0.19%
2019/01/28	2	20.00	0	0.00	20.00	2	1,174	0.17%
2019/01/24	0	0.00	5	20.35	20.25	-5	1,241	-0.40%
2019/01/23	8	19.90	1	19.95	19.90	7	1,264	0.55%
2019/01/18	6	20.05	0	0.00	20.00	6	1,467	0.41%
2019/01/17	6	19.99	1	20.15	19.95	5	1,528	0.33%
2019/01/16	2	20.00	0	0.00	20.20	2	1,586	0.13%
2019/01/15	0	0.00	1	20.05	20.00	-1	1,627	-0.06%
2019/01/14	2	20.00	2	20.05	20.00	0	1,660	0.00%
2019/01/11	7	20.14	4	20.16	20.10	3	1,733	0.17%
2019/01/10	4	20.23	3	20.40	20.25	1	1,885	0.05%
2019/01/09	6	20.43	0	0.00	20.40	6	1,954	0.31%
2019/01/08	1	20.40	0.7	20.50	20.60	0.3	2,024	0.01%
2019/01/07	3	20.10	3	20.05	20.05	0	2,092	0.00%
2019/01/04	7	19.85	0	0.00	19.85	7	2,260	0.31%
2018/12/28	2	19.93	9	20.13	20.30	-7	2,806	-0.25%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/26	0	0.00	1	20.25	20.05	-1	2,995	-0.03%
2018/12/25	19	20.19	11	20.19	20.05	8	3,247	0.25%
2018/12/22	2	20.58	2	20.95	20.75	0	3,691	0.00%
2018/12/21	0	0.00	3	20.78	20.80	-3	3,722	-0.08%
2018/12/20	9	20.79	3	20.90	20.65	6	3,721	0.16%
2018/12/19	12	21.35	1	21.55	21.20	11	3,712	0.30%
2018/12/18	0	0.00	11	21.90	21.45	-11	3,715	-0.30%
2018/12/17	2	21.15	10	21.74	22.20	-8	3,710	-0.22%
2018/12/14	9	21.30	0	0.00	21.20	9	3,697	0.24%
2018/12/13	0	0.00	3	21.65	21.55	-3	3,717	-0.08%
2018/12/12	10	21.45	0	0.00	21.55	10	3,785	0.26%
2018/12/11	7	21.34	0	0.00	21.40	7	3,800	0.18%
2018/12/10	4	21.34	0	0.00	21.35	4	3,826	0.10%
2018/12/07	11	21.75	0	0.00	21.75	11	3,912	0.28%
2018/12/06	6	21.78	6	22.60	21.80	0	3,976	0.00%
2018/12/05	14	22.52	1	22.90	22.50	13	3,958	0.33%
2018/12/04	6	22.60	0	0.00	22.70	6	3,936	0.15%
2018/12/03	7	22.79	6	22.84	22.80	1	3,917	0.03%
2018/11/30	4	23.69	8	23.26	23.10	-4	3,877	-0.10%
2018/11/29	7	21.58	6	21.06	22.00	1	3,771	0.03%
2018/11/28	0	0.00	2	21.18	21.00	-2	3,720	-0.05%
2018/11/27	5	21.24	17	21.06	20.90	-12	3,710	-0.32%
2018/11/26	1	20.55	1	20.55	20.45	0	3,690	0.00%
2018/11/23	7	20.46	0	0.00	20.40	7	3,683	0.19%
2018/11/22	8	20.81	9	20.89	20.70	-1	3,670	-0.03%
2018/11/21	9	20.97	2	21.15	21.00	7	3,655	0.19%
2018/11/20	3	21.57	3	21.48	21.45	0	3,638	0.00%
2018/11/19	3	21.97	3	21.80	21.60	0	3,628	0.00%
2018/11/15	0	0.00	3	21.62	21.35	-3	3,603	-0.08%
2018/11/14	2	22.45	7	22.19	21.85	-5	3,591	-0.14%
2018/11/13	14	22.10	12	21.98	22.10	2	3,566	0.06%
2018/11/12	13	21.90	6	21.73	21.60	7	3,530	0.20%
2018/11/09	6	21.82	262	21.36	22.35	-256	3,482	-7.35%	大賣/鉅額交易
2018/11/08	7	20.46	6	20.49	20.35	1	3,397	0.03%
2018/11/07	0	0.00	10	20.59	20.45	-10	3,393	-0.29%
2018/11/06	15	20.53	6	20.73	20.30	9	3,394	0.27%
2018/11/05	1	21.20	6	21.19	21.05	-5	3,381	-0.15%
2018/11/02	12	21.48	1	21.00	21.00	11	3,371	0.33%
2018/11/01	1	21.40	10	21.05	21.40	-9	3,342	-0.27%
2018/10/31	3	20.45	12	20.54	20.30	-9	3,308	-0.27%
2018/10/30	21	19.99	92	20.32	20.30	-71	3,291	-2.16%
2018/10/29	19	22.11	9	22.03	21.60	10	3,230	0.31%
2018/10/26	23	22.35	22	22.10	22.40	1	3,191	0.03%
2018/10/25	4	21.68	14	21.82	21.30	-10	3,136	-0.32%
2018/10/24	29	23.28	6	23.58	23.00	23	3,087	0.74%
2018/10/23	45	24.17	0	0.00	24.05	45	3,036	1.48%
2018/10/22	20	24.55	6	24.55	24.55	14	3,010	0.47%
2018/10/19	25	24.81	9	24.57	24.70	16	3,017	0.53%
2018/10/18	15	26.04	19	25.76	25.75	-4	3,013	-0.13%
2018/10/17	4	24.73	24	24.47	24.95	-20	2,981	-0.67%
2018/10/16	10	24.18	7	24.35	24.05	3	2,990	0.10%
2018/10/15	29	24.87	4	24.83	24.55	25	2,910	0.86%
2018/10/12	4	25.86	35	25.73	25.30	-31	2,825	-1.10%
2018/10/11	20	23.74	17	23.65	25.00	3	2,652	0.11%
2018/10/09	13	26.13	13	25.92	26.15	0	2,468	0.00%
2018/10/08	27	24.87	21	24.77	26.30	6	2,274	0.26%
2018/10/05	17	23.55	7	22.92	24.35	10	2,097	0.48%
2018/10/04	9	24.03	8	23.91	24.00	1	1,978	0.05%
2018/10/03	27.2	24.95	10	24.64	24.90	17.2	1,894	0.91%
2018/10/02	20	23.42	18	23.53	24.50	2	1,635	0.12%
2018/10/01	16	22.58	8	22.95	22.95	8	1,382	0.58%
2018/09/27	0	0.00	1	19.65	19.75	-1	1,153	-0.09%
2018/09/26	2	19.60	0	0.00	19.65	2	1,153	0.17%
2018/09/20	1	20.10	4	20.18	20.20	-3	1,129	-0.27%
2018/09/19	1	20.40	0	0.00	20.30	1	1,116	0.09%
2018/09/18	2	20.53	7	20.79	20.60	-5	1,089	-0.46%
2018/09/14	0	0.00	3	20.02	19.65	-3	993	-0.30%
2018/09/13	11	21.64	4	20.83	20.50	7	961	0.73%
2018/09/12	3	20.75	6	20.75	20.75	-3	863	-0.35%
2018/09/10	0	0.00	1	18.00	18.00	-1	778	-0.13%
2018/09/07	0	0.00	2	18.20	18.15	-2	777	-0.26%
2018/09/03	1	18.30	0	0.00	18.20	1	792	0.13%
2018/08/24	0	0.00	15	18.25	18.30	-15	808	-1.86%
2018/08/23	2	18.60	0	0.00	18.40	2	811	0.25%
2018/08/22	4	18.65	0	0.00	18.70	4	817	0.49%
2018/08/20	0	0.00	1	18.10	18.20	-1	817	-0.12%
2018/08/13	2	19.40	2	19.25	18.80	0	833	0.00%
2018/08/10	1	19.45	0	0.00	19.45	1	819	0.12%
2018/08/09	2	19.35	0	0.00	19.25	2	814	0.25%
2018/08/08	6	19.67	2	19.80	19.45	4	808	0.49%
2018/08/06	1	20.25	0	0.00	20.25	1	800	0.12%
2018/08/03	0	0.00	2	20.25	19.95	-2	792	-0.25%
2018/08/02	2	19.40	3	19.50	19.60	-1	763	-0.13%
2018/08/01	0	0.00	2	19.80	19.65	-2	759	-0.26%
2018/07/31	1	19.50	0	0.00	19.35	1	743	0.13%
2018/07/27	0	0.00	1	19.20	19.20	-1	721	-0.14%
2018/07/26	79	19.62	1	20.20	19.55	78	702	11.10%
2018/07/25	16	20.39	8	20.69	20.35	8	660	1.21%
2018/07/24	54	20.06	7	20.03	20.00	47	587	8.00%
2018/07/23	0	0.00	2	18.30	19.25	-2	463	-0.43%
2018/07/12	0	0.00	1	17.55	17.65	-1	425	-0.24%
2018/07/10	1	17.15	0	0.00	17.20	1	434	0.23%
2018/07/05	3	16.85	0.1	17.00	16.95	2.9	463	0.63%
2018/07/03	2	17.70	0	0.00	17.70	2	555	0.36%
2018/06/25	4	18.35	0	0.00	18.35	4	686	0.58%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/20	1	18.80	0	0.00	18.65	1	699	0.14%
2018/06/15	0	0.00	3	19.33	19.20	-3	694	-0.43%
2018/06/14	4	19.25	0	0.00	19.30	4	694	0.58%
2018/06/13	0	0.00	7	19.45	19.25	-7	694	-1.01%
2018/06/12	0	0.00	7	19.50	19.50	-7	691	-1.01%
2018/06/11	0	0.00	1	19.30	19.20	-1	710	-0.14%
2018/06/08	3	19.33	0	0.00	19.30	3	706	0.42%
2018/06/07	5	19.37	4	19.50	19.35	1	703	0.14%
2018/06/06	4	19.30	0	0.00	19.30	4	728	0.55%
2018/06/05	0	0.00	2	19.40	19.30	-2	729	-0.27%
2018/06/04	2	19.18	0	0.00	19.30	2	731	0.27%
2018/05/28	0	0.00	3	19.20	19.30	-3	777	-0.39%
2018/05/22	0	0.00	12	18.78	18.50	-12	757	-1.58%
2018/05/21	2.1	18.26	3	18.20	18.25	-0.9	753	-0.12%
2018/05/18	1	18.20	0	0.00	18.15	1	759	0.13%
2018/05/17	7	18.25	0	0.00	18.20	7	772	0.91%
2018/05/15	1	18.15	1	18.15	18.15	0	778	0.00%
2018/05/14	1	18.20	0	0.00	18.15	1	796	0.13%
2018/05/11	4	18.21	0	0.00	18.25	4	798	0.50%
2018/05/10	1	18.70	55	18.60	18.70	-54	785	-6.88%
2018/05/09	1	18.80	0	0.00	18.85	1	782	0.13%
2018/05/08	2	18.95	0	0.00	18.95	2	781	0.26%
2018/05/03	0	0.00	2	19.20	19.10	-2	787	-0.25%
2018/04/26	0	0.00	4	19.46	18.95	-4	797	-0.50%
2018/04/24	4	19.60	0	0.00	19.75	4	800	0.50%
2018/04/23	6	19.31	0	0.00	19.60	6	807	0.74%
2018/04/17	3	18.80	0	0.00	19.10	3	912	0.33%
2018/04/10	3	20.70	0	0.00	20.00	3	918	0.33%
2018/04/09	2	20.60	22	20.29	21.00	-20	899	-2.22%
2018/04/03	2	20.10	23	20.00	19.75	-21	829	-2.53%
2018/03/30	25	19.48	0	0.00	19.40	25	754	3.31%
2018/03/29	30	19.95	0	0.00	19.80	30	759	3.95%
2018/03/09	1	19.70	0	0.00	19.55	1	716	0.14%
2018/03/07	0	0.00	1	20.15	19.90	-1	709	-0.14%
2018/03/06	1	19.45	2	19.38	19.95	-1	703	-0.14%
2018/03/01	0	19.95	0	0.00	18.65	0	699	0.00%
2018/02/27	0	0.00	5	18.65	18.70	-5	736	-0.68%
2018/02/26	1	18.65	4	18.60	18.75	-3	737	-0.41%
2018/02/21	1	18.10	0	0.00	18.30	1	739	0.14%
2018/02/09	3	17.90	0	0.00	17.90	3	745	0.40%
2018/02/08	0	0.00	3	18.43	18.50	-3	740	-0.41%
2018/02/07	7	18.46	0	0.00	18.45	7	741	0.94%
2018/02/06	3	18.20	5	18.58	18.30	-2	741	-0.27%
2018/02/05	9	19.65	0	0.00	19.65	9	735	1.22%
2018/02/02	0	0.00	20	20.05	20.10	-20	732	-2.73%
2018/01/31	1	20.25	0	0.00	20.20	1	739	0.14%
2018/01/30	1	20.15	1	20.45	20.15	0	745	0.00%
2018/01/29	0	0.00	2	20.50	20.30	-2	746	-0.27%
2018/01/25	0	0.00	1	20.20	20.20	-1	753	-0.13%
2018/01/23	7	20.21	0	0.00	20.15	7	761	0.92%
2018/01/22	1	20.40	0	0.00	20.30	1	762	0.13%
2018/01/19	0	0.00	4	20.59	20.60	-4	758	-0.53%
2018/01/18	8	20.79	2	20.75	20.65	6	760	0.79%
2018/01/17	4	20.68	1	20.60	20.65	3	833	0.36%
2018/01/16	2	21.33	32	21.35	21.10	-30	905	-3.31%
2018/01/15	0	0.00	8	20.53	20.55	-8	875	-0.91%
2018/01/12	8	20.04	0	0.00	20.05	8	882	0.91%
2018/01/11	32	20.19	0	0.00	20.00	32	909	3.52%
2018/01/10	1	20.40	0	0.00	20.45	1	932	0.11%
2018/01/09	2	20.45	3	20.57	20.40	-1	931	-0.11%
2018/01/08	0	0.00	1	20.25	20.20	-1	912	-0.11%
2018/01/05	10	20.28	0	0.00	20.20	10	926	1.08%
2018/01/03	0	0.00	1	20.65	20.45	-1	965	-0.10%