國光生 (4142)-第一金-路竹券商分點個股進出

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
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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/24	2.1	27.20	0	27.25	27.20	2.1	1,096	0.19%
2024/04/23	5	27.05	0	0.00	27.10	5	1,105	0.45%
2024/04/22	0.2	27.05	1	27.40	26.90	-0.9	1,110	-0.08%
2024/04/19	0.2	27.20	0	0.00	27.35	0.2	1,100	0.02%
2024/04/18	22.5	29.11	1	29.90	28.50	21.5	1,073	2.00%
2024/04/16	4	25.20	0	0.00	25.30	4	935	0.43%
2024/04/12	0	26.70	0	0.00	26.55	0	910	0.00%
2024/04/10	0	26.50	0	0.00	26.55	0	915	0.00%
2024/04/09	0	26.45	0	0.00	26.45	0	939	0.00%
2024/04/08	5	26.30	0	0.00	26.30	5	942	0.53%
2024/03/29	1	26.60	0	0.00	26.75	1	973	0.10%
2024/03/28	4	26.75	0	0.00	26.50	4	974	0.41%
2024/03/26	10	26.60	0	0.00	26.55	10	984	1.02%
2024/03/25	0	0.00	11	26.75	26.75	-11	991	-1.11%
2024/03/20	0	26.65	0	0.00	26.65	0	1,025	0.00%
2024/03/14	0	0.00	2	26.95	26.90	-2	1,045	-0.19%
2024/03/07	0	0.00	1	28.40	28.40	-1	1,071	-0.09%
2024/03/04	0	0.00	1	28.70	28.70	-1	1,094	-0.09%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/20	1	30.20	0	0.00	30.20	1	1,212	0.08%
2024/02/19	0	0.00	0.1	30.75	30.70	-0.1	1,214	0.00%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/22	11	31.24	0	0.00	31.00	11	1,035	1.06%
2024/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2024/01/10	2	32.75	0	0.00	32.70	2	1,012	0.20%
2024/01/03	2	33.55	0	0.00	33.00	2	1,022	0.20%
2023/12/29	0	0.00	6	33.10	33.15	-6	1,000	-0.60%
2023/12/28	1	33.10	0	0.00	33.10	1	1,001	0.10%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/22	0	0.00	0.5	33.10	32.75	-0.5	974	-0.05%
2023/12/21	3	32.98	0.5	33.20	32.80	2.5	982	0.25%
2023/12/20	0	0.00	0.5	33.17	32.90	-0.5	973	-0.05%
2023/12/19	2	32.85	0	0.00	32.85	2	972	0.21%
2023/12/18	0	0.00	0.5	33.00	33.00	-0.5	987	-0.05%
2023/12/15	1	32.60	1	32.85	32.50	0	1,000	0.00%
2023/12/14	4	32.91	2	32.98	32.75	2	979	0.20%
2023/12/13	2	33.05	0	0.00	32.90	2	988	0.20%
2023/12/11	1	33.35	0	0.00	33.20	1	983	0.10%
2023/11/28	14	36.10	10	35.45	35.65	4	880	0.45%
2023/11/27	1	35.95	6	36.07	36.00	-5	845	-0.59%
2023/11/22	1	33.25	0	0.00	33.40	1	729	0.14%
2023/11/21	1	33.15	0	0.00	33.10	1	734	0.14%
2023/11/17	0	0.00	5	32.98	33.05	-5	747	-0.67%
2023/11/16	0	0.00	1	33.00	32.95	-1	749	-0.13%
2023/11/15	0	0.00	8	32.82	32.85	-8	747	-1.07%
2023/11/14	0	0.00	2	32.15	32.35	-2	739	-0.27%
2023/11/09	0	0.00	17	32.40	32.40	-17	744	-2.28%
2023/10/31	1	32.20	0	0.00	31.80	1	760	0.13%
2023/10/30	2	32.40	0	0.00	32.10	2	775	0.26%
2023/10/27	0	0.00	2	32.38	32.35	-2	777	-0.26%
2023/10/25	4	32.30	0	0.00	31.95	4	774	0.52%
2023/10/24	1	32.00	0	0.00	32.00	1	775	0.13%
2023/10/12	0	0.00	2	33.25	33.25	-2	867	-0.23%
2023/10/06	0	0.00	2	34.55	34.35	-2	875	-0.23%
2023/10/03	2	34.30	0	0.00	34.00	2	874	0.23%
2023/09/20	1	34.00	0	0.00	34.60	1	880	0.11%
2023/09/13	0	0.00	2	33.40	33.55	-2	851	-0.23%
2023/09/12	0	33.20	0	0.00	33.00	0	861	0.00%
2023/09/11	1	33.05	0	0.00	33.35	1	855	0.12%
2023/09/01	0	0.00	1	33.40	33.20	-1	875	-0.11%
2023/08/30	1	33.00	0	0.00	33.20	1	874	0.11%
2023/08/25	5	33.00	0	0.00	33.00	5	872	0.57%
2023/08/24	7	33.04	1	32.95	32.80	6	866	0.69%
2023/07/21	2	36.25	0	0.00	35.60	2	951	0.21%
2023/07/20	0.5	36.70	0	0.00	36.20	0.5	960	0.05%
2023/07/19	1	37.30	1	36.80	36.80	0	979	0.00%
2023/07/11	0	0.00	1	36.10	36.05	-1	1,030	-0.10%
2023/07/06	0	0.00	1	36.95	36.75	-1	1,055	-0.09%
2023/06/29	4	37.40	0	0.00	37.45	4	1,071	0.37%
2023/06/15	0.1	37.30	0	0.00	37.20	0.1	1,092	0.01%
2023/06/13	0.1	37.80	0	0.00	37.60	0.1	1,108	0.01%
2023/06/12	0.1	38.45	0	0.00	38.40	0.1	1,112	0.01%
2023/06/07	0.1	38.65	0	0.00	38.55	0.1	1,750	0.01%
2023/06/06	0	38.45	1	38.20	38.35	-1	2,132	-0.05%
2023/06/05	1	38.60	0	0.00	38.35	1	2,134	0.05%
2023/06/01	0.1	38.70	0	0.00	38.30	0.1	2,147	0.00%
2023/05/31	0	0.00	2	38.15	38.75	-2	2,163	-0.09%
2023/05/30	0.2	38.00	0	0.00	37.90	0.2	2,212	0.01%
2023/05/25	5	38.42	0	0.00	38.25	5	2,239	0.22%
2023/05/24	2	38.85	0	0.00	38.70	2	2,247	0.09%
2023/05/23	2	38.25	0	0.00	38.55	2	2,269	0.09%
2023/05/17	0	0.00	5	37.30	37.45	-5	2,303	-0.22%
2023/05/12	0	0.00	4	37.35	37.50	-4	2,338	-0.17%
2023/05/10	2	38.70	0	0.00	38.60	2	2,397	0.08%
2023/05/03	0	0.00	2	40.40	40.40	-2	2,730	-0.07%
2023/05/02	2	40.60	0	0.00	40.55	2	2,923	0.07%
2023/04/25	2	40.48	1	39.45	39.30	1	2,951	0.03%
2023/04/21	0	0.00	1	40.15	40.10	-1	2,908	-0.03%
2023/04/20	0	0.00	6	41.00	39.95	-6	2,871	-0.21%
2023/04/17	5	40.60	2	40.50	40.30	3	2,816	0.11%
2023/04/14	5	40.55	43	40.44	40.45	-38	2,802	-1.36%
2023/04/13	36	40.40	0	0.00	40.15	36	2,785	1.29%
2023/04/10	5	39.86	30	39.85	39.75	-25	2,760	-0.91%
2023/04/06	30	39.70	0	0.00	39.50	30	2,780	1.08%
2023/03/27	0	0.00	35	39.60	39.60	-35	2,936	-1.19%
2023/03/24	38	39.50	0	0.00	39.50	38	2,941	1.29%
2023/03/22	0	0.00	7	39.20	38.90	-7	2,952	-0.24%
2023/03/21	2	39.30	0	0.00	39.20	2	2,977	0.07%
2023/03/15	1	39.25	5	39.50	39.10	-4	2,964	-0.13%
2023/03/14	1	39.70	1	39.90	39.50	0	2,970	0.00%
2023/03/13	1	39.25	0	0.00	39.45	1	2,956	0.03%
2023/03/10	23	42.69	10	41.67	40.45	13	2,901	0.45%
2023/03/09	1	41.15	38.1	43.10	44.85	-37.1	2,395	-1.55%
2023/03/08	5	40.80	0	0.00	40.80	5	2,017	0.25%
2023/03/07	30	41.10	0	0.00	40.85	30	2,013	1.49%
2023/03/06	0	0.00	1	41.25	40.90	-1	2,006	-0.05%
2023/03/03	2	41.53	7	41.33	41.10	-5	2,003	-0.25%
2023/03/02	0	0.00	2	41.40	41.30	-2	1,990	-0.10%
2023/03/01	1	40.25	0	0.00	39.90	1	1,937	0.05%
2023/02/24	1	40.90	2	40.75	40.60	-1	1,952	-0.05%
2023/02/21	11	41.31	30	41.05	41.00	-19	2,014	-0.94%
2023/02/20	0	0.00	7	39.75	41.10	-7	2,025	-0.35%
2023/02/17	0	0.00	5	39.85	39.75	-5	2,032	-0.25%
2023/02/16	0	39.75	0	0.00	39.90	0	2,078	0.00%
2023/02/15	0	39.85	0	0.00	39.75	0	2,104	0.00%
2023/02/14	0	0.00	1	40.40	40.25	-1	2,111	-0.05%
2023/02/13	37	40.54	0	0.00	40.50	37	2,109	1.75%
2023/02/08	0	0.00	1	41.15	41.55	-1	2,031	-0.05%
2023/02/07	5	42.00	6	42.50	41.60	-1	1,984	-0.05%
2023/02/06	5	40.90	29	40.56	40.25	-24	1,850	-1.30%
2023/02/03	15	40.76	2	40.85	40.75	13	1,814	0.72%
2023/02/02	0	0.00	1	39.65	39.90	-1	1,743	-0.06%
2023/02/01	6	39.36	5	39.65	39.65	1	1,701	0.06%
2023/01/31	17	39.13	0	0.00	39.65	17	1,664	1.02%
2023/01/30	0	0.00	9	38.75	38.75	-9	1,471	-0.61%
2023/01/16	5	35.55	0	0.00	35.55	5	1,419	0.35%
2023/01/12	0	0.00	1	35.25	35.25	-1	1,441	-0.07%
2023/01/11	1	35.85	0	0.00	35.40	1	1,446	0.07%
2023/01/09	0	0.00	5	35.45	35.50	-5	1,480	-0.34%
2023/01/06	5	35.08	0	0.00	35.05	5	1,488	0.34%
2023/01/05	5	35.05	0	0.00	35.05	5	1,510	0.33%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/28	1	35.85	0	0.00	35.70	1	1,624	0.06%
2022/12/26	0	0.00	2	37.45	37.00	-2	1,631	-0.12%
2022/12/21	1	35.80	14	35.79	35.50	-13	1,652	-0.79%
2022/12/20	2	36.43	5	36.10	35.75	-3	1,659	-0.18%
2022/12/19	23	37.57	14	37.74	37.85	9	1,646	0.55%
2022/12/16	1	35.70	0	0.00	35.60	1	1,560	0.06%
2022/12/01	0	0.00	6	38.74	38.25	-6	1,674	-0.36%
2022/11/30	0	0.00	1	37.20	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	1	37.10	36.90	-1	1,705	-0.06%
2022/11/22	2	36.80	1	36.55	36.60	1	2,061	0.05%
2022/11/18	4	37.50	2	37.50	37.55	2	2,120	0.09%
2022/11/16	0	0.00	5	36.00	36.00	-5	2,094	-0.24%
2022/11/15	0	0.00	2	35.53	35.60	-2	2,094	-0.10%
2022/11/14	3	35.85	1	35.25	35.30	2	2,068	0.10%
2022/11/10	5	34.20	0	0.00	34.00	5	2,029	0.25%
2022/11/07	0	0.00	5	34.40	34.40	-5	2,043	-0.24%
2022/11/04	0	0.00	2	34.35	34.25	-2	2,050	-0.10%
2022/11/02	1	35.00	2	34.93	34.85	-1	2,059	-0.05%
2022/10/28	0	0.00	21	32.52	32.25	-21	2,156	-0.97%
2022/10/13	0	0.00	1	32.65	32.30	-1	2,532	-0.04%
2022/10/07	2	35.60	1	35.60	35.10	1	2,562	0.04%
2022/10/06	1	35.20	0	0.00	35.25	1	2,555	0.04%
2022/09/30	0	0.00	5	33.50	34.30	-5	2,761	-0.18%
2022/09/28	0	0.00	1	32.55	32.65	-1	3,196	-0.03%
2022/09/26	1	33.85	2	33.95	33.45	-1	3,244	-0.03%
2022/09/22	11	35.82	0	0.00	35.85	11	3,401	0.32%
2022/09/21	2	36.10	0	0.00	36.15	2	3,478	0.06%
2022/09/15	0	0.00	4	37.00	37.15	-4	3,721	-0.11%
2022/09/14	6	36.90	0	0.00	36.90	6	3,739	0.16%
2022/09/13	10	37.30	0	0.00	37.15	10	3,743	0.27%
2022/09/12	10	37.20	0	0.00	37.25	10	3,839	0.26%
2022/09/08	0	0.00	1	38.30	38.55	-1	3,851	-0.03%
2022/09/07	1	37.95	1	37.95	37.90	0	3,883	0.00%
2022/09/06	10	38.70	1	39.50	38.65	9	3,876	0.23%
2022/09/05	1	40.65	0	0.00	40.10	1	3,850	0.03%
2022/09/01	10	40.70	2	41.25	40.80	8	3,806	0.21%
2022/08/31	2	40.95	1	41.35	40.70	1	3,741	0.03%
2022/08/30	1	40.10	10	40.30	40.00	-9	3,615	-0.25%
2022/08/29	1	40.05	6	39.25	39.55	-5	3,599	-0.14%
2022/08/26	2	39.70	4	40.05	39.50	-2	3,555	-0.06%
2022/08/25	1	39.05	0	0.00	39.70	1	3,505	0.03%
2022/08/23	4	38.35	0	0.00	38.40	4	3,413	0.12%
2022/08/22	1	39.00	1	39.15	38.75	0	3,408	0.00%
2022/08/19	1	38.35	0	0.00	38.45	1	3,375	0.03%
2022/08/18	1	38.70	10	38.45	38.50	-9	3,367	-0.27%
2022/08/08	0	0.00	14	37.11	37.10	-14	3,336	-0.42%
2022/08/05	0	0.00	8	36.14	36.80	-8	3,344	-0.24%
2022/08/04	5	36.00	0	0.00	35.80	5	3,381	0.15%
2022/08/03	10	37.00	0	0.00	37.05	10	3,335	0.30%
2022/08/02	1	37.90	5	38.85	38.15	-4	3,319	-0.12%
2022/08/01	2	39.35	0	0.00	39.30	2	3,307	0.06%
2022/07/29	1	40.10	5	40.35	40.20	-4	3,314	-0.12%
2022/07/27	5	39.80	5	39.90	39.90	0	3,310	0.00%
2022/07/26	6	40.88	0	0.00	40.90	6	3,274	0.18%
2022/07/25	1	41.20	1	41.10	40.65	0	3,253	0.00%
2022/07/22	0	0.00	2	40.20	39.95	-2	3,253	-0.06%
2022/07/21	1	39.10	0	0.00	40.10	1	3,234	0.03%
2022/07/20	0	0.00	4	39.03	39.10	-4	3,221	-0.12%
2022/07/19	1	38.00	0	0.00	38.00	1	3,234	0.03%
2022/07/18	5	38.05	12	38.04	38.00	-7	3,263	-0.21%
2022/07/15	12	39.30	0	0.00	38.25	12	3,276	0.37%
2022/07/12	5	39.25	16	39.02	39.25	-11	3,378	-0.33%
2022/07/11	0	0.00	4	39.70	40.35	-4	3,518	-0.11%
2022/07/08	15	41.13	15	41.73	40.70	0	3,687	0.00%
2022/07/07	12	40.46	4	41.49	41.50	8	3,633	0.22%
2022/07/06	13	41.23	43	41.13	40.35	-30	3,537	-0.85%
2022/07/05	1	36.75	3.2	37.60	38.05	-2.2	3,612	-0.06%
2022/07/01	10	38.15	8	37.96	36.40	2	3,681	0.05%
2022/06/30	14	40.06	15	41.39	39.10	-1	3,626	-0.03%
2022/06/29	42	41.02	1	40.45	40.85	41	3,514	1.17%
2022/06/28	22	40.11	31	39.99	40.50	-9	3,411	-0.26%
2022/06/27	21	38.97	21	39.02	39.35	0	3,247	0.00%
2022/06/24	5	38.08	41	38.27	38.65	-36	3,191	-1.13%
2022/06/23	42	37.33	8	37.30	37.40	34	3,192	1.06%
2022/06/22	3	37.28	6	37.54	36.85	-3	3,167	-0.09%
2022/06/21	8	37.03	7	37.06	37.10	1	3,140	0.03%
2022/06/20	34	38.82	17	38.04	36.90	17	3,119	0.54%
2022/06/17	17	37.30	22	37.44	38.50	-5	3,009	-0.17%
2022/06/16	13	37.02	24	37.05	37.20	-11	2,930	-0.38%
2022/06/15	19	36.71	1	35.85	37.00	18	2,893	0.62%
2022/06/13	1	36.00	0	0.00	35.75	1	2,886	0.03%
2022/06/10	1	36.80	75	36.78	37.00	-74	2,877	-2.57%
2022/06/09	0	0.00	46	35.91	35.85	-46	2,826	-1.63%
2022/06/07	10	36.00	0	0.00	36.00	10	2,829	0.35%
2022/05/27	3	34.95	0	0.00	35.00	3	2,929	0.10%
2022/05/20	5	35.55	0	0.00	35.55	5	2,968	0.17%
2022/05/16	0	0.00	1	35.90	35.85	-1	3,012	-0.03%
2022/05/13	0	0.00	5	34.90	35.25	-5	3,194	-0.16%
2022/05/12	14	34.78	13	35.70	34.30	1	3,373	0.03%
2022/05/10	5	37.45	0	0.00	37.95	5	3,279	0.15%
2022/05/09	3	38.40	0	0.00	38.15	3	3,257	0.09%
2022/05/06	3	39.45	1	39.90	39.05	2	3,234	0.06%
2022/05/05	0	0.00	0.2	40.10	39.90	-0.2	3,211	-0.01%
2022/05/03	5	40.65	1	41.10	40.80	4	3,233	0.12%
2022/04/28	2	41.60	0	0.00	41.10	2	3,250	0.06%
2022/04/27	0	0.00	1	40.50	40.50	-1	3,191	-0.03%
2022/04/26	1	41.00	0	0.00	41.00	1	3,179	0.03%
2022/04/25	0	0.00	1	42.05	41.65	-1	3,155	-0.03%
2022/04/22	5	43.48	5	43.26	42.90	0	3,107	0.00%
2022/04/21	1	43.10	3	43.10	42.75	-2	3,064	-0.07%
2022/04/20	3	43.30	2	42.88	43.05	1	3,034	0.03%
2022/04/19	0	0.00	1	42.95	43.00	-1	3,010	-0.03%
2022/04/18	5	44.95	5	44.25	44.05	0	2,969	0.00%
2022/04/15	14.1	44.45	8	44.29	44.00	6.1	2,970	0.20%
2022/04/14	102	44.63	4	44.18	44.30	98	2,879	3.40%	大買/
2022/04/13	2	41.55	5	42.00	42.50	-3	2,685	-0.11%
2022/04/12	3	43.03	5	43.03	42.35	-2	2,632	-0.08%
2022/04/11	8	44.07	6	43.98	44.60	2	2,494	0.08%
2022/04/08	4	41.51	72	42.20	41.25	-68	2,214	-3.07%
2022/04/07	73	42.00	12	41.22	41.90	61	2,159	2.82%
2022/04/01	0	40.25	0.2	40.21	40.00	-0.2	2,059	-0.01%
2022/03/31	0.2	39.80	0	0.00	40.00	0.2	2,039	0.01%
2022/03/29	0	0.00	1	39.75	39.65	-1	2,035	-0.05%
2022/03/28	3	40.93	2	40.65	39.70	1	2,035	0.05%
2022/03/23	0	0.00	1	40.05	40.20	-1	2,054	-0.05%
2022/03/21	5	40.35	0	0.00	40.05	5	2,057	0.24%
2022/03/18	0	0.00	1	40.05	40.00	-1	2,089	-0.05%
2022/03/17	0	0.00	9	39.37	39.95	-9	2,101	-0.43%
2022/03/16	0	0.00	5	38.82	38.90	-5	2,126	-0.24%
2022/03/15	1	39.50	0	0.00	39.30	1	2,140	0.05%
2022/03/14	3	39.10	0	0.00	39.05	3	2,129	0.14%
2022/03/10	4	39.54	0	0.00	39.45	4	2,157	0.19%
2022/03/09	10	39.33	0	0.00	39.40	10	2,154	0.46%
2022/03/08	2	39.03	1	39.05	38.80	1	2,149	0.05%
2022/03/07	0	0.00	4	38.25	38.00	-4	2,108	-0.19%
2022/03/04	0	0.00	2	39.75	39.75	-2	2,124	-0.09%
2022/02/25	35	40.10	37	40.00	40.00	-2	2,448	-0.08%
2022/02/24	30	40.85	30.2	39.60	39.60	-0.2	2,559	-0.01%
2022/02/18	0	0.00	6	41.40	41.35	-6	2,529	-0.24%
2022/02/17	0	0.00	18	41.77	41.75	-18	2,523	-0.71%
2022/02/16	22	42.60	16	42.35	42.35	6	2,554	0.23%
2022/02/15	11	43.83	14	43.25	42.75	-3	2,522	-0.12%
2022/02/14	28	43.56	17	42.64	43.30	11	2,349	0.47%
2022/02/07	0	0.00	2	39.75	40.05	-2	2,170	-0.09%
2022/01/26	0	0.00	2	39.95	39.60	-2	2,170	-0.09%
2022/01/21	1	43.75	2	43.23	42.80	-1	2,136	-0.05%
2022/01/20	2	43.05	0	0.00	42.95	2	2,122	0.09%
2022/01/19	1	43.25	1	43.40	43.20	0	2,130	0.00%
2022/01/18	3	43.72	0	0.00	43.05	3	2,116	0.14%
2022/01/14	1	43.20	0	0.00	43.10	1	2,109	0.05%
2022/01/13	0	0.00	1	43.45	43.40	-1	2,105	-0.05%
2022/01/11	0	0.00	1	43.90	43.60	-1	2,097	-0.05%
2022/01/10	9	45.37	8	45.01	44.40	1	2,084	0.05%
2022/01/07	1	44.25	0	0.00	45.20	1	1,990	0.05%
2022/01/06	2	44.48	0	0.00	44.00	2	1,929	0.10%
2022/01/05	2	44.10	2	43.95	43.95	0	1,989	0.00%
2021/12/22	1	44.90	2	44.63	44.40	-1	2,235	-0.04%
2021/12/20	1	44.50	0	0.00	44.60	1	2,220	0.05%
2021/12/10	4.2	44.72	1	44.45	44.45	3.2	2,332	0.14%
2021/12/09	1	44.20	2	44.35	44.05	-1	2,521	-0.04%
2021/12/08	4	44.88	0	0.00	44.50	4	2,770	0.14%
2021/12/02	1	45.30	0	0.00	45.25	1	3,058	0.03%
2021/11/30	0	0.00	1	45.10	45.00	-1	3,173	-0.03%
2021/11/29	4	48.31	5	47.28	46.90	-1	3,152	-0.03%
2021/11/26	1	46.80	1	45.80	45.80	0	3,015	0.00%
2021/11/25	0	0.00	2	44.90	44.70	-2	2,896	-0.07%
2021/11/24	0	0.00	5	44.86	45.10	-5	2,903	-0.17%
2021/11/23	5	46.00	7	45.49	44.80	-2	2,919	-0.07%
2021/11/18	1	43.85	0	0.00	44.00	1	3,061	0.03%
2021/11/17	1	43.40	0	0.00	43.35	1	3,437	0.03%
2021/11/15	1	44.00	1	44.25	44.25	0	3,596	0.00%
2021/11/11	0	0.00	2	43.60	43.50	-2	3,624	-0.06%
2021/11/09	0	44.40	0	0.00	44.00	0	3,634	0.00%
2021/11/08	0	0.00	1	44.30	44.25	-1	3,632	-0.03%
2021/11/05	10	44.60	0	0.00	44.70	10	3,655	0.27%
2021/11/03	0	0.00	1	44.40	44.50	-1	3,681	-0.03%
2021/10/28	3	44.85	0	0.00	44.60	3	3,675	0.08%
2021/10/26	10	44.10	30	44.00	44.00	-20	3,712	-0.54%
2021/10/22	1	44.00	0	0.00	43.90	1	3,762	0.03%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/14	0	0.00	1	43.20	43.50	-1	4,349	-0.02%
2021/10/13	21	43.13	0	0.00	42.35	21	4,335	0.48%
2021/10/08	1	47.35	1.2	47.10	46.85	-0.2	4,269	-0.01%
2021/10/07	0	0.00	2	47.23	47.10	-2	4,297	-0.05%
2021/10/06	2	47.50	0	0.00	47.15	2	4,370	0.05%
2021/10/04	1	48.50	0	0.00	48.40	1	4,402	0.02%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/27	4	51.75	5	51.58	52.00	-1	4,426	-0.02%
2021/09/24	0	0.00	4	52.03	51.60	-4	4,528	-0.09%
2021/09/23	2	52.60	1	52.20	52.00	1	4,637	0.02%
2021/09/22	0	0.00	1	51.30	51.70	-1	4,667	-0.02%
2021/09/16	3	52.53	4	52.90	52.40	-1	4,701	-0.02%
2021/09/15	7	53.86	2.1	53.65	53.50	4.9	4,702	0.10%
2021/09/14	10	55.08	34	53.36	53.20	-24	4,690	-0.51%
2021/09/13	33	55.66	31.1	55.12	54.80	1.9	4,522	0.04%
2021/09/10	6	51.78	1	51.60	51.20	5	4,343	0.12%
2021/09/09	2	50.90	8	51.13	51.10	-6	4,379	-0.14%
2021/09/08	17	52.62	13	52.34	51.20	4	4,390	0.09%
2021/09/07	25	53.49	29.1	53.67	53.60	-4.1	4,332	-0.09%
2021/09/06	7	53.10	4.1	52.91	52.20	2.9	4,341	0.07%
2021/09/03	6	51.97	4	51.68	51.50	2	4,533	0.04%
2021/09/02	17	51.78	12	51.18	51.00	5	4,856	0.10%
2021/09/01	24	51.92	12	52.05	51.80	12	4,987	0.24%
2021/08/31	14	51.94	5	52.44	52.50	9	5,219	0.17%
2021/08/30	7	51.90	7	51.70	51.80	0	5,315	0.00%
2021/08/27	7	51.76	19	51.85	51.60	-12	5,356	-0.22%
2021/08/26	21	52.43	28	51.80	51.60	-7	5,393	-0.13%
2021/08/25	8	51.30	3	51.50	51.30	5	5,409	0.09%
2021/08/24	6	50.90	8	50.55	50.70	-2	5,522	-0.04%
2021/08/23	82	50.77	76	51.43	51.40	6	5,707	0.11%
2021/08/20	2	48.38	4	49.05	49.95	-2	5,455	-0.04%
2021/08/18	1	46.90	0	0.00	47.10	1	5,779	0.02%
2021/08/16	1	49.40	0	0.00	48.45	1	6,319	0.02%
2021/08/13	2	48.50	0	0.00	48.40	2	6,581	0.03%
2021/08/11	16	48.70	10	48.00	48.00	6	7,630	0.08%
2021/08/10	1	48.90	0	0.00	48.80	1	8,830	0.01%
2021/08/04	0	0.00	1	49.80	49.50	-1	13,638	-0.01%
2021/08/02	2	50.60	1	50.50	50.40	1	13,895	0.01%
2021/07/30	0	0.00	2	49.55	49.50	-2	13,898	-0.01%
2021/07/29	0	0.00	1	48.75	49.05	-1	13,921	-0.01%
2021/07/28	1	48.15	0	0.00	48.10	1	13,936	0.01%
2021/07/27	4	48.71	0	0.00	48.55	4	14,061	0.03%
2021/07/26	2	49.23	3	49.37	49.10	-1	14,319	-0.01%
2021/07/23	6	49.11	0	0.00	49.05	6	14,345	0.04%
2021/07/22	2	48.90	0	0.00	48.70	2	14,333	0.01%
2021/07/21	52.1	51.86	12	48.76	48.70	40.1	14,430	0.28%
2021/07/20	1	52.40	5	53.90	53.90	-4	14,207	-0.03%
2021/07/19	0	0.00	14.1	49.02	49.00	-14.1	14,074	-0.10%
2021/07/16	1	50.00	0	0.00	49.30	1	14,166	0.01%
2021/07/14	0	0.00	5	48.73	48.75	-5	14,186	-0.04%
2021/07/13	4	49.45	11.4	49.91	49.05	-7.4	14,190	-0.05%
2021/07/12	0.1	50.88	11	50.80	50.70	-10.9	14,150	-0.08%
2021/07/09	11	51.87	10	51.30	51.30	1	14,206	0.01%
2021/07/08	1	51.00	2	51.20	51.20	-1	14,271	-0.01%
2021/07/07	1	51.40	3	51.70	51.30	-2	14,359	-0.01%
2021/07/06	0.2	51.37	2	51.45	51.30	-1.9	14,521	-0.01%
2021/07/05	1.2	51.45	1	51.70	51.60	0.2	14,707	0.00%
2021/07/02	16	52.28	14	52.02	52.00	2	14,728	0.01%
2021/07/01	8	53.83	6	53.87	52.60	2	14,781	0.01%
2021/06/30	7	52.60	3.2	52.84	53.60	3.8	14,775	0.03%
2021/06/29	2.2	51.60	0	0.00	51.80	2.2	14,711	0.01%
2021/06/28	4	51.93	3	51.73	51.80	1	14,723	0.01%
2021/06/25	0	0.00	2	52.60	52.30	-2	14,808	-0.01%
2021/06/24	4.1	52.85	0	0.00	52.80	4.1	15,083	0.03%
2021/06/23	2.2	52.57	2	53.00	52.80	0.2	15,220	0.00%
2021/06/22	1.7	51.95	0	0.00	51.80	1.7	15,973	0.01%
2021/06/21	6	53.40	7	53.23	52.50	-1	17,074	-0.01%
2021/06/18	5	53.40	3	53.47	53.30	2	17,199	0.01%
2021/06/17	12	53.42	0	0.00	53.50	12	17,234	0.07%
2021/06/16	0.2	53.84	21	53.59	53.10	-20.8	17,283	-0.12%
2021/06/15	104	54.26	150	53.67	54.10	-46	17,312	-0.27%	大買/大賣/
2021/06/11	115	56.17	84	55.74	55.40	31	17,220	0.18%	大買/
2021/06/10	51	57.29	28.2	57.48	57.50	22.8	16,943	0.13%
2021/06/09	10.1	55.44	7	55.43	55.50	3.1	16,669	0.02%
2021/06/08	16	54.96	18	54.61	54.50	-2	16,569	-0.01%
2021/06/07	4	53.45	0.1	53.30	53.40	3.9	16,413	0.02%
2021/06/04	0	0.00	5	53.50	52.50	-5	16,412	-0.03%
2021/06/03	6	53.77	2	53.30	53.30	4	16,428	0.02%
2021/06/02	12	53.58	18	53.78	53.80	-6	16,549	-0.04%
2021/06/01	13	51.65	19.1	51.07	53.10	-6.1	16,795	-0.04%
2021/05/31	4	52.23	6	51.75	52.30	-2	16,694	-0.01%
2021/05/28	1.1	54.62	1	54.90	54.70	0.1	16,578	0.00%
2021/05/27	5	54.48	12	54.83	55.00	-7	16,590	-0.04%
2021/05/26	10	54.76	7	54.77	53.60	3	16,598	0.02%
2021/05/25	4	53.38	3	53.67	53.20	1	17,008	0.01%
2021/05/24	7	55.80	2	56.95	55.50	5	17,555	0.03%
2021/05/21	2	55.75	26.1	55.35	55.60	-24.1	18,458	-0.13%
2021/05/20	27	59.36	22	59.94	56.30	5	18,598	0.03%
2021/05/19	38.2	59.04	39	58.46	57.80	-0.8	18,796	0.00%
2021/05/18	42.2	60.64	64	60.31	60.80	-21.8	18,444	-0.12%
2021/05/17	46.2	62.43	69.5	62.72	63.30	-23.3	17,355	-0.13%
2021/05/14	141.2	60.70	140.6	59.19	57.60	0.6	16,753	0.00%	大買/大賣/
2021/05/13	104.1	61.93	82.7	61.46	62.90	21.4	15,631	0.14%	大買/
2021/05/12	23	56.47	52	56.25	57.20	-29	13,967	-0.21%
2021/05/11	9	50.74	2	50.65	52.00	7	13,213	0.05%
2021/05/07	2	50.25	2	50.50	50.60	0	13,202	0.00%
2021/05/06	9	51.03	11	50.49	50.10	-2	13,240	-0.02%
2021/05/05	1	51.40	1	51.20	50.50	0	13,231	0.00%
2021/05/04	5	51.06	15	52.70	51.00	-10	13,284	-0.08%
2021/05/03	19	55.53	12.2	55.63	54.40	6.8	13,343	0.05%
2021/04/29	106	53.98	125	53.58	53.40	-19	13,186	-0.14%	大買/大賣/
2021/04/28	13	53.51	8	54.21	53.30	5	13,271	0.04%
2021/04/27	119	55.14	88	54.42	54.40	31	13,492	0.23%	大買/
2021/04/26	2	53.35	3	52.97	52.70	-1	13,442	-0.01%
2021/04/23	3	53.03	0	0.00	52.50	3	13,590	0.02%
2021/04/22	4	54.28	3	54.30	53.10	1	13,713	0.01%
2021/04/21	4	55.60	3	55.67	55.20	1	13,679	0.01%
2021/04/20	15	55.74	0	0.00	55.40	15	13,737	0.11%
2021/04/19	2	55.40	2	55.35	55.30	0	13,935	0.00%
2021/04/16	6	55.90	0	0.00	55.90	6	13,950	0.04%
2021/04/15	2	55.55	0	0.00	55.40	2	13,968	0.01%
2021/04/14	2	56.00	1	55.70	55.70	1	13,976	0.01%
2021/04/13	9	57.72	3	57.50	57.00	6	14,060	0.04%
2021/04/12	11	58.91	14.1	58.88	58.50	-3.1	14,027	-0.02%
2021/04/09	4	57.85	17	58.06	57.60	-13	13,999	-0.09%
2021/04/08	21	57.29	16	56.87	56.70	5	13,929	0.04%
2021/04/07	53	56.98	81	56.81	56.40	-28	14,028	-0.20%
2021/04/06	8	56.65	1	56.10	56.30	7	14,093	0.05%
2021/04/01	4	57.43	6	57.33	57.50	-2	14,046	-0.01%
2021/03/31	54	57.46	54	57.12	57.10	0	14,081	0.00%
2021/03/30	20	57.67	7	57.61	57.40	13	14,077	0.09%
2021/03/29	70	58.77	12	58.30	58.10	58	14,217	0.41%
2021/03/26	1	56.40	0	0.00	56.60	1	14,167	0.01%
2021/03/25	57.1	59.58	43	57.11	56.60	14.1	14,032	0.10%
2021/03/24	31	58.67	55.3	61.23	61.40	-24.3	13,290	-0.18%
2021/03/23	9	56.36	7	54.87	55.90	2	12,210	0.02%
2021/03/22	0	0.00	29	54.51	53.90	-29	12,342	-0.23%
2021/03/19	21.1	56.56	1	55.70	54.70	20.1	12,395	0.16%
2021/03/18	10	56.80	42	56.17	55.80	-32	12,360	-0.26%
2021/03/17	6	55.42	27	55.79	55.50	-21	12,386	-0.17%
2021/03/16	3	56.30	1	56.30	56.10	2	12,419	0.02%
2021/03/15	3.1	55.88	2	56.10	56.10	1.1	12,479	0.01%
2021/03/12	7.2	56.74	4	56.55	56.20	3.2	12,505	0.03%
2021/03/11	6	57.30	11	57.51	56.90	-5	12,600	-0.04%
2021/03/10	9	57.91	19.4	57.49	57.20	-10.4	12,573	-0.08%
2021/03/09	12	57.13	10	56.70	56.70	2	12,510	0.02%
2021/03/08	4	57.98	13	57.08	57.00	-9	12,498	-0.07%
2021/03/05	22	58.63	5	58.48	58.60	17	12,461	0.14%
2021/03/04	4.4	56.89	25	57.03	55.90	-20.6	12,274	-0.17%
2021/03/03	10	56.67	4	57.35	56.90	6	12,258	0.05%
2021/03/02	25	57.69	7	58.50	56.10	18	12,212	0.15%
2021/02/26	6	58.77	12	59.69	58.20	-6	12,355	-0.05%
2021/02/25	51	60.59	33.2	60.28	59.70	17.8	12,274	0.15%
2021/02/24	57	58.24	46	57.41	58.50	11	11,843	0.09%
2021/02/23	82.1	63.08	48	63.63	58.90	34.1	11,303	0.30%
2021/02/22	38	64.74	6	65.25	65.40	32	10,643	0.30%
2021/02/19	50	57.53	43	58.30	59.50	7	10,286	0.07%
2021/02/18	9	51.78	10	51.33	54.10	-1	9,837	-0.01%
2021/02/17	3	49.47	3	49.35	49.20	0	9,673	0.00%
2021/02/05	6	52.17	4	52.03	52.00	2	9,616	0.02%
2021/02/04	6	51.23	12	51.72	51.00	-6	9,451	-0.06%
2021/02/03	1	50.40	1	49.35	49.60	0	9,294	0.00%
2021/02/01	7	48.76	17	48.07	48.10	-10	9,419	-0.11%
2021/01/29	11	49.14	19	48.13	47.05	-8	9,320	-0.09%
2021/01/28	4	49.05	0	0.00	49.00	4	9,326	0.04%
2021/01/27	0	0.00	1	50.80	50.60	-1	9,359	-0.01%
2021/01/26	10	52.00	10	51.90	51.50	0	9,486	0.00%
2021/01/25	3	52.03	7	52.30	52.00	-4	9,855	-0.04%
2021/01/22	16	50.17	6	49.90	49.80	10	10,010	0.10%
2021/01/21	2	51.80	6	52.12	51.10	-4	10,268	-0.04%
2021/01/20	6	52.03	23	52.46	52.30	-17	10,476	-0.16%
2021/01/19	12	50.20	1	50.20	50.10	11	10,317	0.11%
2021/01/18	3	49.67	32	50.17	49.45	-29	10,328	-0.28%
2021/01/15	10	48.90	19	48.57	48.05	-9	10,179	-0.09%
2021/01/14	0.1	50.80	2	50.30	50.30	-1.9	10,054	-0.02%
2021/01/13	6	51.10	1	51.40	51.00	5	10,073	0.05%
2021/01/12	14	52.24	17	52.77	52.80	-3	10,335	-0.03%
2021/01/11	2.1	51.39	1	50.80	51.00	1.1	10,266	0.01%
2021/01/08	1	51.30	9	52.14	52.30	-8	10,312	-0.08%
2021/01/07	5.1	51.60	8	51.93	51.60	-2.9	10,374	-0.03%
2021/01/06	11.2	51.65	9	51.20	50.70	2.2	10,409	0.02%
2021/01/05	4	53.95	1	54.50	53.70	3	10,469	0.03%
2021/01/04	6.1	54.68	11	54.60	53.80	-4.9	10,460	-0.05%
2020/12/31	27.1	56.35	27	56.19	56.10	0.1	10,402	0.00%
2020/12/30	13	58.42	10	58.51	58.00	3	10,368	0.03%
2020/12/29	11	56.29	27	56.89	57.30	-16	10,352	-0.15%
2020/12/28	1	57.00	2	56.75	56.60	-1	10,495	-0.01%
2020/12/25	7	56.77	266	56.86	56.50	-259	10,607	-2.44%	大賣/鉅額交易
2020/12/24	1	57.70	6	57.83	58.10	-5	10,701	-0.05%
2020/12/23	96	60.37	71	58.89	58.00	25	10,789	0.23%
2020/12/22	9	60.82	11	60.07	60.30	-2	10,837	-0.02%
2020/12/21	42.1	56.86	24	56.73	56.50	18.1	10,753	0.17%
2020/12/18	112	56.97	56	56.97	56.60	56	10,799	0.52%	大買/
2020/12/17	137	56.70	5	56.92	56.40	132	10,833	1.22%	大買/鉅額交易
2020/12/16	130	54.26	134	55.41	56.40	-4	10,937	-0.04%	大買/大賣/
2020/12/15	9.2	56.95	14	57.01	55.10	-4.8	10,912	-0.04%
2020/12/14	6	59.18	2	58.50	58.50	4	10,904	0.04%
2020/12/11	18	57.81	19	58.21	58.70	-1	10,949	-0.01%
2020/12/10	7	59.44	4	59.93	59.50	3	10,973	0.03%
2020/12/09	10.2	59.54	5	59.50	59.00	5.2	11,045	0.05%
2020/12/08	6	60.15	5	60.40	60.00	1	11,213	0.01%
2020/12/07	16	59.67	4	59.55	59.30	12	11,425	0.11%
2020/12/04	2	61.30	1	61.30	61.20	1	12,474	0.01%
2020/12/03	2	62.60	0	0.00	61.90	2	13,704	0.01%
2020/12/02	1	62.80	0	0.00	62.80	1	13,808	0.01%
2020/12/01	6	64.33	2	63.85	63.30	4	14,038	0.03%
2020/11/30	6	62.88	3	63.70	64.20	3	14,053	0.02%
2020/11/27	2	62.40	1	62.30	62.60	1	13,964	0.01%
2020/11/25	15	63.63	12	63.29	62.60	3	14,219	0.02%
2020/11/24	14	61.61	4	61.93	61.40	10	14,554	0.07%
2020/11/23	11	63.07	2	63.40	62.40	9	14,631	0.06%
2020/11/20	7	65.33	7	64.79	64.00	0	14,639	0.00%
2020/11/19	41	65.27	19	65.15	66.50	22	14,643	0.15%
2020/11/18	1	61.20	6	61.48	61.60	-5	14,383	-0.03%
2020/11/17	0	0.00	53	59.84	61.30	-53	14,970	-0.35%
2020/11/16	21	60.67	18	60.74	60.60	3	15,462	0.02%
2020/11/13	7.1	61.26	39	61.73	61.40	-31.9	16,622	-0.19%
2020/11/12	11	61.34	10	61.40	61.30	1	16,661	0.01%
2020/11/11	12	61.20	8	61.65	61.00	4	16,728	0.02%
2020/11/10	69	61.27	34	61.55	60.90	35	16,951	0.21%
2020/11/09	6	60.70	1	60.60	60.70	5	17,133	0.03%
2020/11/06	1	60.30	3	60.73	60.30	-2	17,425	-0.01%
2020/11/05	3	61.53	2	61.20	60.60	1	17,928	0.01%
2020/11/04	20	60.40	22	60.78	60.90	-2	18,228	-0.01%
2020/11/02	6	60.22	14	59.96	61.10	-8	18,872	-0.04%
2020/10/30	11	59.20	4	60.43	58.30	7	18,805	0.04%
2020/10/29	66	62.65	16	63.19	62.10	50	19,411	0.26%
2020/10/28	17	62.92	18	63.11	61.80	-1	20,250	0.00%
2020/10/27	8	66.54	1	67.40	65.70	7	20,220	0.03%
2020/10/26	11	66.88	1	66.90	66.70	10	20,616	0.05%
2020/10/23	1	68.70	0	0.00	68.20	1	21,175	0.00%
2020/10/22	2	67.75	1	67.90	68.20	1	22,172	0.00%
2020/10/21	5	69.14	46	68.71	68.50	-41	22,935	-0.18%
2020/10/20	22	70.58	15	70.55	69.50	7	23,393	0.03%
2020/10/19	4	68.88	3	67.80	68.70	1	23,722	0.00%
2020/10/16	46	67.01	2	66.75	67.00	44	24,341	0.18%
2020/10/15	6	67.22	13	67.22	66.80	-7	25,019	-0.03%
2020/10/14	7	68.69	31	69.71	68.00	-24	26,407	-0.09%
2020/10/13	20	68.42	103	68.24	68.80	-83	27,222	-0.30%	大賣/
2020/10/12	3	71.17	2	70.65	70.60	1	27,255	0.00%
2020/10/08	9	72.19	6	71.85	71.60	3	27,637	0.01%
2020/10/07	7	71.94	19	72.08	72.20	-12	28,021	-0.04%
2020/10/06	7	72.11	23	71.44	71.80	-16	28,393	-0.06%
2020/10/05	17	70.86	13	71.94	71.40	4	29,310	0.01%
2020/09/30	8	67.96	2	68.00	68.60	6	29,577	0.02%
2020/09/29	9	67.69	15	67.20	67.50	-6	30,213	-0.02%
2020/09/28	14	69.44	11	69.33	69.00	3	30,594	0.01%
2020/09/25	24	70.83	27	70.06	68.60	-3	31,035	-0.01%
2020/09/24	2.1	72.15	1	71.50	72.00	1.1	31,661	0.00%
2020/09/22	2	72.55	5	72.22	72.30	-3	33,202	-0.01%
2020/09/21	3	73.93	2	73.40	72.70	1	34,115	0.00%
2020/09/18	9	72.62	19	72.74	72.70	-10	35,452	-0.03%
2020/09/17	17	71.28	14	71.78	72.00	3	36,197	0.01%
2020/09/16	2	72.10	5	71.90	71.70	-3	37,698	-0.01%
2020/09/15	3	71.87	34	72.11	71.90	-31	38,515	-0.08%
2020/09/14	1	71.50	4	71.60	71.30	-3	39,408	-0.01%
2020/09/11	9	71.10	34	70.48	70.60	-25	40,780	-0.06%
2020/09/10	5	71.80	4	72.45	71.70	1	42,588	0.00%
2020/09/09	65	74.71	69	74.27	72.20	-4	43,975	-0.01%
2020/09/08	101	75.69	63	75.36	77.90	38	44,595	0.09%	大買/
2020/09/07	0	0.00	3	71.47	70.90	-3	44,562	-0.01%
2020/09/04	26	72.31	8.7	72.13	72.00	17.3	46,177	0.04%
2020/09/03	42	71.20	6.3	71.29	71.30	35.7	46,814	0.08%
2020/09/02	3	72.53	37	73.18	72.30	-34	46,790	-0.07%
2020/09/01	39	72.53	3	72.17	72.60	36	46,775	0.08%
2020/08/31	5	72.62	11	72.79	71.80	-6	46,739	-0.01%
2020/08/28	54	73.77	12	73.68	72.30	42	46,560	0.09%
2020/08/27	20	71.87	72	71.55	72.00	-52	46,086	-0.11%
2020/08/26	55	71.87	15	71.66	71.90	40	46,218	0.09%
2020/08/25	36	70.86	25	71.28	70.70	11	46,118	0.02%
2020/08/24	70	73.03	62	73.34	72.60	8	46,051	0.02%
2020/08/21	55	73.53	23	73.48	73.50	32	46,090	0.07%
2020/08/20	81	71.27	103	70.77	71.60	-22	45,532	-0.05%	大賣/
2020/08/19	85	75.66	58	75.20	72.90	27	45,423	0.06%
2020/08/18	13	70.60	23	70.60	70.60	-10	44,712	-0.02%
2020/08/17	3	64.10	3	64.20	64.20	0	45,084	0.00%
2020/08/14	26	64.03	31	63.85	64.80	-5	45,376	-0.01%
2020/08/13	36	64.82	7	66.26	64.00	29	47,329	0.06%
2020/08/12	46	67.09	31	68.07	67.30	15	49,207	0.03%
2020/08/11	34	67.52	9	67.77	66.70	25	49,774	0.05%
2020/08/10	47	71.32	6	70.97	70.00	41	50,071	0.08%
2020/08/07	32	72.19	135	72.42	72.50	-103	51,287	-0.20%	大賣/鉅額交易
2020/08/06	16	71.48	36	71.94	71.20	-20	51,734	-0.04%
2020/08/05	41	71.39	23.1	71.99	70.60	17.9	52,673	0.03%
2020/08/04	40	73.13	57	73.24	71.60	-17	54,201	-0.03%
2020/08/03	80	72.46	60	71.39	74.60	20	56,663	0.04%
2020/07/31	29	68.56	24	68.68	67.90	5	55,535	0.01%
2020/07/30	21	68.42	38	68.12	68.70	-17	55,320	-0.03%
2020/07/29	14	68.09	5	68.52	66.50	9	54,948	0.02%
2020/07/28	63	64.40	69	65.08	66.40	-6	54,829	-0.01%
2020/07/27	112	68.45	55	67.26	65.40	57	53,947	0.11%	大買/
2020/07/24	44	69.51	70	69.89	71.70	-26	53,291	-0.05%
2020/07/23	54	70.44	38	70.50	70.30	16	53,032	0.03%
2020/07/22	41	69.74	63	70.02	69.50	-22	52,788	-0.04%
2020/07/21	38	67.15	47	67.88	67.90	-9	52,715	-0.02%
2020/07/20	234	65.78	195	63.71	66.00	39	52,116	0.07%	大買/大賣/
2020/07/17	130	69.34	112	68.53	67.20	18	50,751	0.04%	大買/大賣/
2020/07/16	27	75.77	74	75.59	74.60	-47	49,968	-0.09%
2020/07/15	41	75.29	41	75.99	75.60	0	50,012	0.00%
2020/07/14	62	75.66	57	76.34	75.90	5	49,709	0.01%
2020/07/13	68	77.40	51	77.92	76.10	17	49,359	0.03%
2020/07/10	63	77.11	68	77.26	77.50	-5	49,025	-0.01%
2020/07/09	45	76.34	27.2	76.80	75.50	17.8	48,100	0.04%
2020/07/08	43	77.37	52	77.44	76.40	-9	47,628	-0.02%
2020/07/07	31.1	75.72	43	75.61	74.70	-11.9	46,963	-0.03%
2020/07/06	15.5	77.85	23	78.33	77.60	-7.5	46,790	-0.02%
2020/07/03	118	77.76	96	77.68	77.40	22	46,322	0.05%	大買/
2020/07/02	132	78.25	112	78.10	77.20	20	45,562	0.04%	大買/大賣/
2020/07/01	47	74.51	116	74.70	75.40	-69	44,753	-0.15%	大賣/
2020/06/30	60	75.06	42	75.56	74.10	18	44,196	0.04%
2020/06/29	56	75.08	93	74.84	76.00	-37	43,286	-0.09%
2020/06/24	77.5	69.98	73	70.39	70.10	4.5	41,972	0.01%
2020/06/23	102.7	74.23	83	74.54	72.50	19.7	41,110	0.05%	大買/
2020/06/22	50	68.93	77	69.04	71.00	-27	39,672	-0.07%
2020/06/19	58	67.89	83	67.51	66.70	-25	38,954	-0.06%
2020/06/18	110.3	69.80	103	69.78	69.10	7.3	38,099	0.02%	大買/大賣/
2020/06/17	86	69.03	127.3	68.85	68.60	-41.3	36,753	-0.11%	大賣/
2020/06/16	133	66.54	62	66.41	66.00	71	34,965	0.20%	大買/
2020/06/15	39	66.40	39	66.42	66.70	0	33,780	0.00%
2020/06/12	75	58.93	79	59.50	62.20	-4	32,336	-0.01%
2020/06/11	92	59.61	44	60.32	56.60	48	31,525	0.15%
2020/06/10	48	60.99	22	60.99	61.60	26	30,290	0.09%
2020/06/08	3	51.77	0	0.00	51.00	3	30,333	0.01%
2020/06/05	0	0.00	6	51.93	52.30	-6	30,802	-0.02%
2020/06/04	5	51.36	3	50.90	52.00	2	31,429	0.01%
2020/06/03	0	0.00	26	49.10	50.00	-26	32,765	-0.08%
2020/06/02	15.3	49.70	18	48.00	47.45	-2.7	33,573	-0.01%
2020/06/01	2	54.75	9	53.89	51.90	-7	33,549	-0.02%
2020/05/29	9	55.36	10	55.50	56.00	-1	34,078	0.00%
2020/05/28	5	57.26	31	55.51	55.10	-26	35,038	-0.07%
2020/05/27	20	62.63	3	63.10	61.20	17	35,315	0.05%
2020/05/26	56	67.14	54	67.57	67.90	2	35,334	0.01%
2020/05/25	38	62.58	42	61.01	63.80	-4	34,844	-0.01%
2020/05/22	55	56.83	29	55.77	58.00	26	34,765	0.07%
2020/05/21	49	53.95	71	54.66	54.00	-22	34,841	-0.06%
2020/05/20	94	54.77	127	54.94	55.00	-33	34,929	-0.09%	大賣/
2020/05/19	123	50.79	118	51.13	52.40	5	32,716	0.02%	大買/大賣/
2020/05/18	30	45.44	67	46.89	47.65	-37	30,507	-0.12%
2020/05/15	83	43.26	107	43.27	43.35	-24	29,730	-0.08%	大賣/
2020/05/14	74.8	43.14	54	43.01	42.05	20.8	29,179	0.07%
2020/05/13	31.2	41.82	42	41.91	41.70	-10.8	27,723	-0.04%
2020/05/12	73	41.26	32	41.30	41.70	41	26,962	0.15%
2020/05/11	73	40.42	104	39.24	40.75	-31	25,819	-0.12%	大賣/
2020/05/08	218	41.36	155	40.60	37.75	63	24,130	0.26%	大買/大賣/
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	1	33.05	7	33.05	33.05	-6	22,025	-0.03%
2020/05/04	7	29.98	4	29.81	30.05	3	22,058	0.01%
2020/04/30	6	29.18	0	0.00	29.00	6	21,751	0.03%
2020/04/29	2	28.95	2	28.93	28.95	0	22,027	0.00%
2020/04/28	12	29.45	12	30.40	29.25	0	22,382	0.00%
2020/04/27	16	30.70	30	30.51	30.60	-14	23,107	-0.06%
2020/04/24	25	29.55	37	29.95	29.75	-12	22,760	-0.05%
2020/04/23	27	28.56	21	28.45	28.45	6	22,058	0.03%
2020/04/22	1	27.65	3	28.13	28.05	-2	21,865	-0.01%
2020/04/21	3	28.50	12	27.61	27.70	-9	21,728	-0.04%
2020/04/20	27	28.22	4	28.68	28.65	23	21,586	0.11%
2020/04/17	7	27.70	6	27.93	27.20	1	21,270	0.00%
2020/04/16	1	28.50	22	28.17	28.00	-21	21,151	-0.10%
2020/04/14	1	28.60	7	28.83	28.60	-6	20,929	-0.03%
2020/04/10	21	28.23	1	28.40	28.25	20	20,815	0.10%
2020/04/09	2	28.13	32	28.16	28.10	-30	20,723	-0.14%
2020/04/08	16	27.74	4	27.78	27.75	12	20,385	0.06%
2020/04/07	2	28.00	8	27.76	27.70	-6	20,488	-0.03%
2020/04/06	8	27.82	31	27.07	27.95	-23	20,299	-0.11%
2020/04/01	20	26.15	3	26.10	26.15	17	19,940	0.09%
2020/03/31	0	0.00	2	26.35	26.20	-2	19,880	-0.01%
2020/03/30	2	26.23	0	0.00	26.00	2	19,789	0.01%
2020/03/27	0	0.00	1	26.10	25.40	-1	19,598	-0.01%
2020/03/26	3	26.23	4	26.13	26.20	-1	19,397	-0.01%
2020/03/25	1	25.70	5	25.71	25.45	-4	19,198	-0.02%
2020/03/24	6	25.45	1	25.45	25.40	5	19,009	0.03%
2020/03/23	6	24.93	15	24.83	24.55	-9	18,825	-0.05%
2020/03/20	4	27.00	2	26.70	26.50	2	18,632	0.01%
2020/03/19	27	26.11	6	28.24	25.95	21	18,373	0.11%
2020/03/18	27	29.57	21	29.61	28.80	6	17,878	0.03%
2020/03/17	14	29.56	40	30.36	28.85	-26	17,517	-0.15%
2020/03/16	49	30.21	52	30.13	30.20	-3	17,092	-0.02%
2020/03/13	52	28.14	7	28.28	28.35	45	16,566	0.27%
2020/03/12	55	31.01	46	30.69	31.00	9	16,122	0.06%
2020/03/11	37	31.93	22	32.03	32.60	15	15,509	0.10%
2020/03/10	41	31.15	59	30.70	30.40	-18	14,978	-0.12%
2020/03/09	112	34.57	152	35.46	32.20	-40	14,276	-0.28%	大買/大賣/
2020/03/06	79	33.04	80	33.07	34.20	-1	12,865	-0.01%
2020/03/05	12	31.95	17	31.92	31.95	-5	12,046	-0.04%
2020/03/04	129	32.22	90	32.25	31.90	39	11,831	0.33%	大買/
2020/03/03	119	31.41	180	31.67	32.00	-61	11,445	-0.53%	大買/大賣/
2020/03/02	61	29.50	23	28.71	29.85	38	10,274	0.37%
2020/02/27	19	27.38	0	0.00	27.15	19	9,648	0.20%
2020/02/26	1	27.85	3	27.77	27.55	-2	9,575	-0.02%
2020/02/25	124	28.39	166	28.33	27.50	-42	9,514	-0.44%	大買/大賣/
2020/02/24	53	28.93	60	28.92	28.65	-7	9,086	-0.08%
2020/02/21	111	27.82	89	27.97	28.00	22	8,534	0.26%	大買/
2020/02/20	6	26.80	11	26.95	26.85	-5	7,991	-0.06%
2020/02/19	12	26.78	0	0.00	26.80	12	7,935	0.15%
2020/02/18	3	27.32	6	27.30	27.00	-3	7,856	-0.04%
2020/02/17	13	27.30	12	27.34	27.20	1	7,718	0.01%
2020/02/14	1	27.45	4	27.18	26.70	-3	7,428	-0.04%
2020/02/13	8	26.59	48	26.66	27.00	-40	7,294	-0.55%
2020/02/12	0	0.00	66	27.27	27.00	-66	7,107	-0.93%
2020/02/11	5	27.75	22	27.60	27.65	-17	6,913	-0.25%
2020/02/10	28	28.84	5	28.72	28.25	23	6,689	0.34%
2020/02/07	38	26.99	21	27.18	27.50	17	6,020	0.28%
2020/02/06	27	26.54	22	27.05	26.40	5	5,593	0.09%
2020/02/05	21	25.80	41	25.74	25.70	-20	5,307	-0.38%
2020/02/04	7	26.01	8	25.43	25.30	-1	5,166	-0.02%
2020/02/03	21	26.31	8	26.42	26.10	13	4,977	0.26%
2020/01/31	35	26.35	20	26.66	25.45	15	4,580	0.33%
2020/01/30	76	27.57	26	27.51	27.65	50	4,079	1.23%
2020/01/20	13	25.00	7	25.15	25.15	6	3,066	0.20%
2020/01/17	0	0.00	40	24.45	24.40	-40	2,979	-1.34%
2020/01/16	4	24.40	0	0.00	24.40	4	2,981	0.13%
2020/01/14	1	24.65	1	24.75	24.45	0	2,969	0.00%
2020/01/13	1	24.70	0	0.00	24.65	1	2,955	0.03%
2020/01/10	1	24.50	0	0.00	24.60	1	2,942	0.03%
2020/01/09	1	24.65	10	24.53	24.35	-9	2,922	-0.31%
2020/01/08	6	24.30	0	0.00	24.15	6	2,935	0.20%
2020/01/07	10	24.89	0	0.00	24.60	10	2,896	0.35%
2020/01/06	3	24.70	0	0.00	24.70	3	2,847	0.11%
2020/01/03	1	24.80	0	0.00	24.50	1	2,801	0.04%
2020/01/02	3	25.07	0	0.00	24.95	3	2,786	0.11%
2019/12/31	1	25.30	2	25.70	25.30	-1	2,727	-0.04%
2019/12/20	10	24.30	0	0.00	24.30	10	2,481	0.40%
2019/12/18	10	24.30	0	0.00	24.30	10	2,513	0.40%
2019/12/12	0	0.00	1	24.60	24.60	-1	2,478	-0.04%
2019/12/09	2	24.90	0	0.00	24.60	2	2,413	0.08%
2019/12/05	0	0.00	1	25.10	24.95	-1	2,484	-0.04%
2019/12/04	0	0.00	5	25.27	25.25	-5	2,489	-0.20%
2019/12/03	6	25.30	0	0.00	25.25	6	2,487	0.24%
2019/12/02	8	25.59	4	25.43	25.40	4	2,470	0.16%
2019/11/29	10	26.05	3	26.40	26.20	7	2,363	0.30%
2019/11/28	24	26.64	16	26.70	26.20	8	2,382	0.34%
2019/11/26	13	25.34	0	0.00	25.20	13	2,146	0.61%
2019/11/25	88	25.52	47	25.47	25.65	41	2,229	1.84%
2019/11/22	1	25.70	1	25.40	25.30	0	2,217	0.00%
2019/11/21	1	24.55	1	24.70	24.80	0	2,144	0.00%
2019/11/20	2	24.75	0	0.00	24.65	2	2,139	0.09%
2019/11/19	3	24.75	0	0.00	24.65	3	2,129	0.14%
2019/11/18	23	24.92	0	0.00	24.75	23	2,121	1.08%
2019/11/15	19	24.93	20	24.95	24.90	-1	2,123	-0.05%
2019/11/14	2	24.60	26	24.77	24.65	-24	2,111	-1.14%
2019/11/13	0	0.00	30	24.54	24.50	-30	2,100	-1.43%
2019/11/12	26	24.21	10	24.28	24.20	16	2,084	0.77%
2019/11/11	0	0.00	25	24.77	24.65	-25	2,047	-1.22%
2019/11/07	3	25.68	0	0.00	25.45	3	2,032	0.15%
2019/11/06	1	25.70	0	0.00	25.50	1	2,030	0.05%
2019/11/05	0	0.00	1	25.75	25.80	-1	2,019	-0.05%
2019/11/04	8	26.00	0	0.00	26.15	8	2,004	0.40%
2019/10/31	0	0.00	1	25.50	25.10	-1	1,906	-0.05%
2019/10/30	1	24.85	0	0.00	25.55	1	1,872	0.05%
2019/10/23	1	25.30	10	25.49	25.20	-9	1,914	-0.47%
2019/10/17	0	0.00	25	25.54	25.70	-25	1,963	-1.27%
2019/10/16	1	25.75	11	25.68	25.70	-10	1,979	-0.51%
2019/10/09	1	25.20	0	0.00	25.40	1	2,002	0.05%
2019/10/08	1	25.60	0	0.00	25.30	1	2,004	0.05%
2019/10/07	5	26.12	0	0.00	25.85	5	2,040	0.25%
2019/10/04	0	0.00	2	25.75	26.10	-2	2,101	-0.10%
2019/10/03	2	25.50	0	0.00	25.80	2	2,238	0.09%
2019/10/02	1	25.60	0	0.00	25.70	1	2,300	0.04%
2019/10/01	1	25.80	1	25.80	25.80	0	2,352	0.00%
2019/09/26	6	25.46	0	0.00	25.20	6	2,534	0.24%
2019/09/25	1	25.40	38	25.40	25.50	-37	2,589	-1.43%
2019/09/24	2	25.73	0	0.00	25.50	2	2,662	0.08%
2019/09/23	3	25.78	0	0.00	25.75	3	2,720	0.11%
2019/09/19	2	25.03	0	0.00	24.90	2	2,749	0.07%
2019/09/18	0	0.00	3	25.35	25.15	-3	2,750	-0.11%
2019/09/16	1	25.65	4	25.50	25.50	-3	2,772	-0.11%
2019/09/12	1	25.30	0	0.00	25.45	1	2,774	0.04%
2019/09/11	9	25.15	0	0.00	25.10	9	2,782	0.32%
2019/09/10	3	25.30	0	0.00	25.10	3	2,813	0.11%
2019/09/09	13	26.40	0	0.00	25.40	13	2,780	0.47%
2019/09/06	0	0.00	2	26.25	26.60	-2	2,697	-0.07%
2019/09/04	6	25.92	0	0.00	25.95	6	2,634	0.23%
2019/09/03	5	25.68	0	0.00	25.80	5	2,621	0.19%
2019/09/02	4	26.05	3	26.15	25.70	1	2,603	0.04%
2019/08/30	1	24.80	0	0.00	25.10	1	2,479	0.04%
2019/08/29	4	25.30	0	0.00	25.10	4	2,448	0.16%
2019/08/28	9	24.66	0	0.00	25.10	9	2,411	0.37%
2019/08/27	2	23.75	0	0.00	24.20	2	2,322	0.09%
2019/08/19	30	22.80	0	0.00	22.75	30	2,319	1.29%
2019/08/05	0	0.00	1	23.30	22.70	-1	2,459	-0.04%
2019/08/02	1	23.20	0	0.00	23.25	1	2,432	0.04%
2019/07/31	0	0.00	4	23.41	24.10	-4	2,404	-0.17%
2019/07/30	1	22.80	1	23.00	23.05	0	2,366	0.00%
2019/07/29	1	23.55	0	0.00	23.20	1	2,341	0.04%
2019/07/25	2	23.20	0	0.00	23.10	2	2,377	0.08%
2019/07/24	5	23.65	0	0.00	23.45	5	2,347	0.21%
2019/07/22	0	0.00	1	23.60	23.55	-1	2,318	-0.04%
2019/07/18	1	24.25	0	0.00	24.25	1	2,262	0.04%
2019/07/17	1	24.25	0	0.00	24.00	1	2,235	0.04%
2019/07/16	1	23.45	1	24.00	24.00	0	2,207	0.00%
2019/07/15	4	23.76	0	0.00	23.70	4	2,176	0.18%
2019/07/11	1	23.60	1	23.60	23.60	0	2,188	0.00%
2019/07/10	2	23.88	1	23.95	24.10	1	2,135	0.05%
2019/07/09	0	0.00	5	24.44	24.60	-5	2,072	-0.24%
2019/07/08	1	23.60	0	0.00	23.70	1	1,988	0.05%
2019/07/04	1	23.15	2	23.30	23.10	-1	2,074	-0.05%
2019/07/03	1	22.55	0	0.00	23.05	1	2,068	0.05%
2019/07/02	2	22.63	0	0.00	22.25	2	1,959	0.10%
2019/07/01	1	22.05	1	22.00	22.10	0	1,904	0.00%
2019/06/28	3	21.43	3	21.55	21.55	0	1,836	0.00%
2019/06/27	1	21.00	0	0.00	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	1	20.70	0	0.00	20.30	1	1,773	0.06%
2019/06/24	1	20.30	0	0.00	20.40	1	1,794	0.06%
2019/06/20	3	20.08	0	0.00	20.10	3	1,761	0.17%
2019/06/19	1	19.90	2	20.10	20.10	-1	1,750	-0.06%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/14	0	0.00	5	19.55	19.55	-5	1,684	-0.30%
2019/06/10	0	0.00	2	19.75	19.75	-2	1,681	-0.12%
2019/06/06	0	0.00	1	19.60	19.60	-1	1,668	-0.06%
2019/06/04	0	0.00	0.4	19.55	19.55	-0.4	1,647	-0.03%
2019/06/03	1	19.70	7	19.70	19.70	-6	1,635	-0.37%
2019/05/30	0	0.00	3	19.52	19.50	-3	1,608	-0.19%
2019/05/29	0	0.00	4	19.25	19.35	-4	1,595	-0.25%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/23	4	19.28	5	19.21	19.55	-1	1,535	-0.07%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/20	1	20.45	2	20.38	20.20	-1	1,413	-0.07%
2019/05/17	3	20.48	0	0.00	20.40	3	1,398	0.21%
2019/05/15	1	19.25	0	0.00	19.30	1	1,359	0.07%
2019/05/07	1	19.20	1	19.15	19.15	0	1,338	0.00%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/02	1	19.50	2	19.40	19.40	-1	1,308	-0.08%
2019/04/30	1	20.05	0	0.00	20.00	1	1,255	0.08%
2019/04/26	0	0.00	2	20.35	20.35	-2	1,221	-0.16%
2019/04/18	2	21.40	4	21.50	21.00	-2	1,194	-0.17%
2019/04/17	4	21.80	5	21.67	21.95	-1	1,165	-0.09%
2019/04/16	2	21.58	1	21.55	21.45	1	1,151	0.09%
2019/04/15	2	21.65	0	0.00	21.75	2	1,132	0.18%
2019/04/12	3	21.80	2	21.60	21.65	1	1,115	0.09%
2019/04/11	4	22.26	1	22.70	22.50	3	1,048	0.29%
2019/04/10	2	21.78	0	0.00	21.95	2	944	0.21%
2019/04/09	0	0.00	2	21.60	22.20	-2	845	-0.24%
2019/04/03	1	20.40	0	0.00	20.40	1	756	0.13%
2019/04/02	1	20.65	0	0.00	20.50	1	757	0.13%
2019/04/01	1	20.60	0	0.00	20.70	1	746	0.13%
2019/03/29	0	21.95	1	21.10	21.10	-1	716	-0.14%
2019/03/28	1	20.40	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	5	20.44	20.95	-5	678	-0.74%
2019/03/22	0	0.00	1	20.10	19.90	-1	671	-0.15%
2019/03/20	0	0.00	1	19.95	19.90	-1	676	-0.15%
2019/03/19	4	19.95	0	0.00	19.90	4	677	0.59%
2019/03/18	1	19.95	0	0.00	19.95	1	678	0.15%
2019/03/15	0	0.00	1	20.05	19.95	-1	683	-0.15%
2019/03/14	2	20.28	1	20.05	19.95	1	689	0.15%
2019/03/13	1	20.15	0	0.00	20.20	1	707	0.14%
2019/03/11	1	20.25	0	0.00	20.20	1	739	0.14%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/02/26	2	20.33	0	0.00	20.25	2	950	0.21%
2019/02/21	5	20.00	0	0.00	19.95	5	968	0.52%
2019/02/14	0	0.00	3	20.20	20.30	-3	1,016	-0.30%
2019/01/03	3	20.05	0	0.00	20.10	3	2,438	0.12%
2018/12/26	0	0.00	1	20.05	20.05	-1	2,995	-0.03%
2018/12/21	1	20.70	0	0.00	20.80	1	3,722	0.03%
2018/12/18	0	0.00	1	21.50	21.45	-1	3,715	-0.03%
2018/12/03	0	0.00	4	22.88	22.80	-4	3,917	-0.10%
2018/11/30	2	23.05	1	23.85	23.10	1	3,877	0.03%
2018/11/29	0	0.00	5	21.92	22.00	-5	3,771	-0.13%
2018/11/27	1	20.90	0	0.00	20.90	1	3,710	0.03%
2018/11/26	1	20.45	1	20.50	20.45	0	3,690	0.00%
2018/11/22	1	20.80	0	0.00	20.70	1	3,670	0.03%
2018/11/21	1	21.00	1	21.15	21.00	0	3,655	0.00%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/19	2	21.60	0	0.00	21.60	2	3,628	0.06%
2018/11/15	0	0.00	2	21.35	21.35	-2	3,603	-0.06%
2018/11/14	0	0.00	2	21.90	21.85	-2	3,591	-0.06%
2018/11/13	0	0.00	1	21.95	22.10	-1	3,566	-0.03%
2018/11/12	1	21.75	0	0.00	21.60	1	3,530	0.03%
2018/11/09	5	21.82	2	21.95	22.35	3	3,482	0.09%
2018/11/06	0	0.00	2	20.30	20.30	-2	3,394	-0.06%
2018/11/02	3	21.40	2	21.33	21.00	1	3,371	0.03%
2018/11/01	0	0.00	2	21.28	21.40	-2	3,342	-0.06%
2018/10/31	2	20.45	1	20.25	20.30	1	3,308	0.03%
2018/10/30	2	19.65	12	19.93	20.30	-10	3,291	-0.30%
2018/10/29	2	21.78	2	22.25	21.60	0	3,230	0.00%
2018/10/26	9	22.16	2	22.38	22.40	7	3,191	0.22%
2018/10/25	2	21.65	2	22.18	21.30	0	3,136	0.00%
2018/10/24	1	23.45	1	24.30	23.00	0	3,087	0.00%
2018/10/23	1	24.10	2	24.05	24.05	-1	3,036	-0.03%
2018/10/22	3	24.67	1	24.95	24.55	2	3,010	0.07%
2018/10/19	0	0.00	4	24.80	24.70	-4	3,017	-0.13%
2018/10/18	15	26.19	6	25.79	25.75	9	3,013	0.30%
2018/10/17	5	24.95	3	24.78	24.95	2	2,981	0.07%
2018/10/16	2	24.18	6	24.17	24.05	-4	2,990	-0.13%
2018/10/15	1	24.90	0	0.00	24.55	1	2,910	0.03%
2018/10/12	2	25.83	3	25.63	25.30	-1	2,825	-0.04%
2018/10/11	6	23.65	4	24.25	25.00	2	2,652	0.08%
2018/10/09	3	26.17	1	24.85	26.15	2	2,468	0.08%
2018/10/08	1	24.55	1	25.15	26.30	0	2,274	0.00%
2018/10/05	6	22.71	2	23.13	24.35	4	2,097	0.19%
2018/10/04	4	23.98	4	23.86	24.00	0	1,978	0.00%
2018/10/03	19	25.20	1	24.70	24.90	18	1,894	0.95%
2018/10/02	42	23.00	10	23.14	24.50	32	1,635	1.96%
2018/10/01	2	21.83	10	21.55	22.95	-8	1,382	-0.58%
2018/09/28	19	20.49	0	0.00	20.90	19	1,173	1.62%
2018/09/21	0	0.00	116	20.07	20.00	-116	1,140	-10.17%	大賣/鉅額交易
2018/09/20	0	0.00	11	20.30	20.20	-11	1,129	-0.97%
2018/09/19	11	20.50	0	0.00	20.30	11	1,116	0.98%
2018/09/18	5	20.56	1	20.60	20.60	4	1,089	0.37%
2018/09/14	1	19.80	15	20.20	19.65	-14	993	-1.41%
2018/09/13	131	20.96	3	20.65	20.50	128	961	13.31%	大買/鉅額交易
2018/09/10	2	18.15	0	0.00	18.00	2	778	0.26%
2018/09/06	1	18.15	0	0.00	18.15	1	775	0.13%
2018/09/03	0	0.00	10	18.25	18.20	-10	792	-1.26%
2018/08/13	0	0.00	2	18.80	18.80	-2	833	-0.24%
2018/08/07	0	0.00	1	19.85	19.75	-1	806	-0.12%
2018/08/03	1	20.25	0	0.00	19.95	1	792	0.13%
2018/08/02	0	0.00	1	19.40	19.60	-1	763	-0.13%
2018/08/01	1	19.75	0	0.00	19.65	1	759	0.13%
2018/07/27	0	0.00	2	19.15	19.20	-2	721	-0.28%
2018/07/26	2	20.00	3	19.83	19.55	-1	702	-0.14%
2018/07/25	4	20.34	6	20.61	20.35	-2	660	-0.30%
2018/07/24	21	20.06	3	20.57	20.00	18	587	3.06%
2018/07/19	0	0.00	2	17.85	17.60	-2	390	-0.51%
2018/07/11	0	0.00	10	17.36	17.50	-10	430	-2.32%
2018/07/05	2	17.00	0	0.00	16.95	2	463	0.43%
2018/05/28	0	0.00	1	19.25	19.30	-1	777	-0.13%
2018/05/25	0	0.00	1	19.15	19.30	-1	776	-0.13%
2018/05/23	0	0.00	1	18.90	18.75	-1	766	-0.13%
2018/05/22	1	18.55	0	0.00	18.50	1	757	0.13%
2018/05/18	0	0.00	4	18.15	18.15	-4	759	-0.53%
2018/05/11	1	18.25	0	0.00	18.25	1	798	0.13%
2018/04/12	0	0.00	1	19.45	19.35	-1	932	-0.11%
2018/04/09	1	20.55	1	20.30	21.00	0	899	0.00%
2018/04/03	2	19.93	0	0.00	19.75	2	829	0.24%
2018/03/09	0	0.00	2	19.60	19.55	-2	716	-0.28%
2018/03/07	0	0.00	5	19.90	19.90	-5	709	-0.70%
2018/03/05	5	18.85	0	0.00	18.60	5	685	0.73%
2018/01/16	2	21.30	1	21.15	21.10	1	905	0.11%