國光生 (4142)-玉山-台中券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140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: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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	22.65	4	22.40	22.35	0	647	0.00%
2024/11/14	7	22.07	0	0.00	22.00	7	633	1.11%
2024/11/13	5	22.55	0	0.00	22.15	5	626	0.80%
2024/11/12	5	23.00	0	0.00	22.65	5	607	0.82%
2024/11/11	10	23.90	0	0.00	23.60	10	600	1.66%
2024/11/08	0	0.00	13	24.10	24.10	-13	599	-2.17%
2024/11/04	1	24.00	0	0.00	24.10	1	623	0.16%
2024/10/30	1	24.50	0	0.00	24.25	1	647	0.15%
2024/10/28	6	24.87	0	0.00	24.70	6	639	0.94%
2024/10/24	0	25.35	0	0.00	25.10	0	656	0.01%
2024/10/23	0	25.45	0	0.00	25.30	0	687	0.00%
2024/10/18	0	0.00	1	25.80	25.65	-1	820	-0.12%
2024/10/17	0	0.00	11	25.62	25.65	-11	853	-1.29%
2024/10/15	7	25.56	0	0.00	25.55	7	867	0.81%
2024/10/14	7	25.46	0	0.00	25.55	7	865	0.81%
2024/10/11	0	26.53	7	26.84	26.40	-7	847	-0.82%
2024/10/09	5	26.65	0	0.00	26.70	5	856	0.58%
2024/09/25	1	27.15	0	0.00	27.20	1	1,008	0.10%
2024/09/23	1	27.05	0	0.00	27.05	1	1,026	0.10%
2024/09/18	1	27.00	0	0.00	26.95	1	1,051	0.10%
2024/09/16	1	27.10	0	0.00	27.10	1	1,072	0.09%
2024/09/05	0	27.90	0	0.00	27.75	0	1,250	0.00%
2024/09/04	6	27.85	0	0.00	27.50	6	1,260	0.48%
2024/08/30	1	28.90	0	0.00	29.05	1	1,259	0.08%
2024/08/29	7	28.94	0	0.00	28.70	7	1,258	0.56%
2024/08/28	11	29.15	0	0.00	29.15	11	1,255	0.88%
2024/08/26	1	28.90	0	0.00	29.00	1	1,247	0.08%
2024/08/22	0	0.00	1	28.90	28.90	-1	1,236	-0.08%
2024/08/19	0	0.00	1.1	28.80	28.70	-1.1	1,228	-0.09%
2024/08/07	0	0.00	2	26.20	26.15	-2	1,205	-0.17%
2024/08/06	2	25.18	0	0.00	25.35	2	1,201	0.17%
2024/08/05	4.5	25.35	10	25.19	25.35	-5.5	1,190	-0.46%
2024/08/02	0	0.00	11	27.90	27.75	-11	1,166	-0.94%
2024/07/26	10	29.10	2	28.45	28.20	8	1,166	0.69%
2024/07/23	2	29.10	1	29.30	29.50	1	1,142	0.09%
2024/07/19	23	29.52	5	29.42	28.85	18	1,099	1.64%
2024/07/17	0	0.00	2	28.85	28.70	-2	989	-0.20%
2024/07/15	0	0.00	1	28.55	28.50	-1	1,018	-0.10%
2024/07/12	0	0.00	1	28.65	28.55	-1	1,138	-0.09%
2024/07/10	0	0.00	1	28.80	28.60	-1	1,175	-0.09%
2024/07/09	1	28.20	0.5	28.40	28.20	0.5	1,166	0.04%
2024/07/05	0	0.00	2	28.55	28.45	-2	1,122	-0.18%
2024/07/04	0	0.00	3	28.60	28.50	-3	1,117	-0.27%
2024/07/03	8	28.76	0	0.00	28.65	8	1,107	0.72%
2024/07/02	0	0.00	1	28.80	28.80	-1	1,061	-0.09%
2024/07/01	0	0.00	2	28.88	28.65	-2	1,048	-0.19%
2024/06/28	0	0.00	1	28.50	28.55	-1	1,040	-0.10%
2024/06/24	11	28.39	2	28.33	28.25	9	1,003	0.90%
2024/06/19	1.5	28.93	8	28.85	28.90	-6.5	966	-0.68%
2024/06/18	12	29.14	15	28.90	28.55	-3	921	-0.33%
2024/06/17	2	27.35	0	0.00	27.35	2	844	0.24%
2024/06/12	8	27.02	0	0.00	27.05	8	839	0.95%
2024/06/11	2	28.15	0	0.00	27.60	2	852	0.23%
2024/06/07	0	0.00	1	27.90	27.90	-1	862	-0.12%
2024/05/31	5	27.73	2	27.75	27.50	3	886	0.34%
2024/05/30	1	27.35	0	0.00	27.30	1	888	0.11%
2024/05/27	1	27.60	3.2	27.51	27.40	-2.2	934	-0.24%
2024/05/23	7	28.05	0	0.00	27.90	7	934	0.75%
2024/05/20	0	0.00	1	28.25	28.15	-1	949	-0.11%
2024/05/17	0	0.00	1	28.05	28.25	-1	947	-0.11%
2024/05/16	0	0.00	2	27.85	27.90	-2	950	-0.21%
2024/05/15	1	27.75	10	27.85	27.70	-9	1,024	-0.88%
2024/05/14	10	27.69	0	0.00	27.80	10	1,112	0.90%
2024/05/13	2	27.45	1	27.55	27.40	1	1,115	0.09%
2024/05/10	0	0.00	10	28.05	28.10	-10	1,116	-0.90%
2024/05/07	12	28.18	0	0.00	28.20	12	1,119	1.07%
2024/05/06	1	28.20	10	28.00	28.20	-9	1,115	-0.81%
2024/05/02	10	27.60	0	0.00	27.60	10	1,099	0.91%
2024/04/30	1	27.35	0	0.00	27.30	1	1,095	0.09%
2024/04/29	5	27.25	0	0.00	27.55	5	1,099	0.45%
2024/04/22	1	27.05	0	0.00	26.90	1	1,110	0.09%
2024/04/19	1	27.35	2	27.75	27.35	-1	1,100	-0.09%
2024/04/18	16.2	29.03	23	29.78	28.50	-6.8	1,073	-0.63%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/16	1	25.00	3	25.05	25.30	-2	935	-0.21%
2024/04/15	2	26.00	4	26.40	26.00	-2	920	-0.22%
2024/04/12	0	26.75	0	0.00	26.55	0	910	0.00%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/03/28	0	0.00	1	26.60	26.50	-1	974	-0.10%
2024/03/25	1	26.65	0	0.00	26.75	1	991	0.10%
2024/03/22	9	26.36	0	0.00	26.35	9	990	0.91%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/18	0	26.85	0	0.00	26.60	0	1,027	0.00%
2024/03/14	6	26.93	0	0.00	26.90	6	1,045	0.58%
2024/03/13	3	27.92	1	28.20	27.80	2	1,026	0.20%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/08	0	0.00	1	28.25	28.15	-1	1,040	-0.10%
2024/03/07	5	28.15	0	0.00	28.40	5	1,071	0.47%
2024/03/06	2	28.78	0	0.00	28.70	2	1,074	0.19%
2024/03/05	1	28.95	0	0.00	28.90	1	1,084	0.09%
2024/03/04	1	28.70	1	28.75	28.70	0	1,094	0.00%
2024/03/01	5	29.35	0	0.00	29.20	5	1,115	0.45%
2024/02/29	1	29.45	0	0.00	29.40	1	1,226	0.08%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/22	0	0.00	1	30.50	30.45	-1	1,220	-0.08%
2024/02/21	6	30.00	0	0.00	30.00	6	1,213	0.49%
2024/02/20	0	30.40	0.1	30.25	30.20	0	1,212	0.00%
2024/02/19	0	0.00	5	30.38	30.70	-5	1,214	-0.41%
2024/02/16	1	29.85	3	29.65	30.30	-2	1,211	-0.17%
2024/02/15	8	29.53	10	29.90	29.65	-2	1,140	-0.18%
2024/02/05	0	0.00	1	30.15	30.10	-1	1,052	-0.10%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/31	1	30.70	0	0.00	30.55	1	1,030	0.10%
2024/01/30	0	0.00	0.1	31.20	30.80	-0.1	1,042	-0.01%
2024/01/29	1	31.10	0.2	31.30	31.10	0.9	1,041	0.08%
2024/01/25	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/24	0.1	31.30	0	0.00	31.15	0.1	1,036	0.01%
2024/01/18	10	30.95	0	0.00	31.00	10	1,039	0.96%
2024/01/16	0	32.00	0	0.00	31.60	0	1,022	0.00%
2024/01/15	2	32.20	0	0.00	32.00	2	1,017	0.20%
2024/01/11	2	32.10	0	0.00	32.10	2	1,018	0.20%
2024/01/09	1	33.00	0.2	33.10	33.00	0.8	1,013	0.08%
2024/01/04	0	0.00	1.1	33.09	33.05	-1.1	1,026	-0.11%
2024/01/03	7.1	33.30	2	33.55	33.00	5.1	1,022	0.50%
2023/12/29	0	0.00	1	33.10	33.15	-1	1,000	-0.10%
2023/12/28	0.1	33.10	0	0.00	33.10	0.1	1,001	0.01%
2023/12/25	0	0.00	2	32.70	32.55	-2	977	-0.20%
2023/12/20	1	32.90	0	0.00	32.90	1	973	0.10%
2023/12/18	0	0.00	1	33.05	33.00	-1	987	-0.10%
2023/12/11	2	33.25	0	0.00	33.20	2	983	0.21%
2023/12/07	0.1	35.08	0	0.00	34.35	0.1	965	0.01%
2023/12/06	0	0.00	1	35.80	35.05	-1	982	-0.10%
2023/12/05	6	35.85	0	0.00	35.80	6	967	0.62%
2023/12/04	9	36.26	2	36.50	36.05	7	953	0.73%
2023/12/01	0	0.00	1	35.90	35.80	-1	920	-0.11%
2023/11/29	1.2	35.69	0	0.00	35.95	1.2	888	0.14%
2023/11/28	10	35.45	0	0.00	35.65	10	880	1.14%
2023/11/27	0	0.00	11	35.67	36.00	-11	845	-1.30%
2023/11/22	0	0.00	3	33.30	33.40	-3	729	-0.41%
2023/11/21	0	0.00	2	33.13	33.10	-2	734	-0.27%
2023/11/14	0	0.00	14	32.28	32.35	-14	739	-1.89%
2023/11/13	1	32.10	0	0.00	32.00	1	743	0.13%
2023/11/06	2	32.40	0	0.00	32.45	2	752	0.27%
2023/10/27	5.2	31.91	0	0.00	32.35	5.2	777	0.66%
2023/10/25	0	0.00	2	32.05	31.95	-2	774	-0.26%
2023/10/24	0	0.00	1	32.00	32.00	-1	775	-0.13%
2023/10/19	6	31.93	0	0.00	31.95	6	789	0.76%
2023/10/18	1	32.20	0	0.00	31.90	1	797	0.13%
2023/10/17	0	32.60	0	0.00	32.20	0	806	0.00%
2023/10/16	0.1	32.60	0	0.00	32.35	0.1	860	0.01%
2023/10/13	0	0.00	1	33.25	32.85	-1	862	-0.12%
2023/10/12	0	33.30	1	33.65	33.25	-1	867	-0.11%
2023/10/04	1	34.15	0	0.00	33.75	1	877	0.11%
2023/09/27	0	0.00	9	34.35	34.30	-9	892	-1.01%
2023/09/26	9	34.36	3	34.70	34.50	6	901	0.67%
2023/09/25	0	0.00	1	34.35	34.30	-1	895	-0.11%
2023/09/19	2	33.90	1	33.95	33.70	1	868	0.12%
2023/09/18	2	34.20	5	34.35	34.40	-3	862	-0.35%
2023/09/14	7	33.53	2	33.55	33.50	5	847	0.59%
2023/09/13	0	0.00	2	33.35	33.55	-2	851	-0.23%
2023/09/12	1	33.15	1	33.35	33.00	0	861	0.00%
2023/09/11	3	33.27	1	33.25	33.35	2	855	0.23%
2023/09/06	0.1	32.50	1	32.50	32.30	-1	871	-0.11%
2023/09/05	1	32.80	1	32.70	32.65	0	866	0.00%
2023/09/01	5	33.21	1	33.40	33.20	4	875	0.46%
2023/08/30	0	0.00	6	33.40	33.20	-6	874	-0.69%
2023/08/28	5	32.90	0	0.00	32.65	5	859	0.58%
2023/08/23	0	0.00	1	32.20	32.20	-1	853	-0.12%
2023/08/22	1	32.90	0	0.00	32.80	1	858	0.12%
2023/08/18	2	32.90	0	0.00	32.50	2	863	0.23%
2023/08/17	1	32.55	1.1	32.14	32.70	-0.1	872	-0.01%
2023/08/16	0	32.60	0	0.00	32.30	0	878	0.00%
2023/08/10	1.1	33.83	0	0.00	33.75	1.1	871	0.13%
2023/08/09	0	33.95	15	34.00	33.85	-15	874	-1.71%
2023/08/07	3	34.25	0	0.00	34.35	3	905	0.33%
2023/08/02	5.1	34.90	4	34.55	34.50	1.1	925	0.12%
2023/08/01	0.3	35.25	2	35.08	35.00	-1.7	919	-0.18%
2023/07/27	0	0.00	1	35.40	35.20	-1	930	-0.11%
2023/07/26	1	35.05	0	0.00	35.05	1	957	0.10%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/24	0	0.00	0.3	35.65	35.45	-0.3	949	-0.03%
2023/07/21	1	35.85	0	0.00	35.60	1	951	0.11%
2023/07/20	5	36.59	2	36.30	36.20	3	960	0.31%
2023/07/19	1	37.00	5	37.18	36.80	-4	979	-0.41%
2023/07/18	2	35.25	0	0.00	35.20	2	960	0.21%
2023/07/17	4	36.00	0	0.00	35.80	4	970	0.41%
2023/07/13	7	35.92	0	0.00	35.50	7	1,009	0.69%
2023/07/11	3	36.25	0	0.00	36.05	3	1,030	0.29%
2023/07/10	11	36.45	0	0.00	36.40	11	1,049	1.05%
2023/07/07	1	36.35	0	0.00	36.35	1	1,059	0.09%
2023/07/06	4	36.86	0	0.00	36.75	4	1,055	0.38%
2023/06/27	0	0.00	2	37.38	37.20	-2	1,082	-0.18%
2023/06/21	1	37.30	0	0.00	37.30	1	1,089	0.09%
2023/06/20	0	0.00	0.5	37.80	37.55	-0.5	1,091	-0.04%
2023/06/16	0	0.00	11	37.70	37.85	-11	1,103	-1.00%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/14	6.1	37.25	0	0.00	37.25	6.1	1,094	0.56%
2023/06/13	2.1	37.78	0	0.00	37.60	2.1	1,108	0.19%
2023/06/09	1	38.30	0	0.00	38.40	1	1,137	0.09%
2023/06/05	0	38.45	1	38.40	38.35	-1	2,134	-0.05%
2023/06/02	2	38.40	0	0.00	38.50	2	2,139	0.09%
2023/05/29	0	0.00	3	38.00	37.80	-3	2,224	-0.13%
2023/05/26	2	37.75	3	37.75	37.75	-1	2,237	-0.04%
2023/05/25	1	38.25	0	0.00	38.25	1	2,239	0.04%
2023/05/23	0.1	38.25	1	38.60	38.55	-0.9	2,269	-0.04%
2023/05/22	0	0.00	3	38.18	38.05	-3	2,291	-0.13%
2023/05/19	0	0.00	18	37.40	37.30	-18	2,284	-0.79%
2023/05/18	0	0.00	2	37.60	37.50	-2	2,289	-0.09%
2023/05/17	0	0.00	3	37.50	37.45	-3	2,303	-0.13%
2023/05/16	2	37.48	7	37.51	37.30	-5	2,298	-0.22%
2023/05/15	0	0.00	1.2	37.00	37.00	-1.2	2,313	-0.05%
2023/05/12	1	37.30	0	0.00	37.50	1	2,338	0.04%
2023/05/11	4	37.81	0	0.00	37.55	4	2,370	0.17%
2023/05/10	2	38.65	0	0.00	38.60	2	2,397	0.08%
2023/05/09	1	39.20	0	0.00	39.00	1	2,558	0.04%
2023/05/04	0	0.00	2	40.35	40.40	-2	2,691	-0.07%
2023/05/03	1	40.60	1	40.45	40.40	0	2,730	0.00%
2023/05/02	4	40.33	5	40.49	40.55	-1	2,923	-0.03%
2023/04/28	1	39.20	0	0.00	39.80	1	2,958	0.03%
2023/04/27	0.2	39.20	0	0.00	39.10	0.2	2,953	0.01%
2023/04/26	0	0.00	11	38.82	39.15	-11	2,956	-0.37%
2023/04/24	2	40.60	2	40.78	40.25	0	2,936	0.00%
2023/04/21	0	40.05	0	0.00	40.10	0	2,908	0.00%
2023/04/20	1	39.95	0.1	40.40	39.95	0.9	2,871	0.03%
2023/04/19	1	40.70	0	0.00	40.50	1	2,861	0.03%
2023/04/18	2	40.73	3	40.85	40.75	-1	2,844	-0.04%
2023/04/14	6	40.58	17	40.28	40.45	-11	2,802	-0.39%
2023/04/11	0	0.00	1	39.50	39.55	-1	2,756	-0.04%
2023/04/10	1	39.75	0	0.00	39.75	1	2,760	0.04%
2023/04/07	11	40.09	0	0.00	40.05	11	2,758	0.40%
2023/04/06	0	0.00	2	39.80	39.50	-2	2,780	-0.07%
2023/03/31	1	39.30	0	0.00	39.45	1	2,779	0.04%
2023/03/30	1	39.30	0	0.00	39.45	1	2,782	0.04%
2023/03/29	0	0.00	1	39.75	39.60	-1	2,791	-0.04%
2023/03/28	1	39.20	1	39.80	39.65	0	2,840	0.00%
2023/03/27	0	0.00	3	39.65	39.60	-3	2,936	-0.10%
2023/03/24	1	39.35	2	39.43	39.50	-1	2,941	-0.03%
2023/03/23	2	39.05	0	0.00	39.00	2	2,934	0.07%
2023/03/22	3	39.08	0	0.00	38.90	3	2,952	0.10%
2023/03/21	0.1	39.10	0	0.00	39.20	0.1	2,977	0.00%
2023/03/17	5	38.45	1	38.80	38.65	4	2,975	0.13%
2023/03/16	5.1	38.27	1	38.60	38.45	4.1	2,978	0.14%
2023/03/15	4	39.20	11	39.19	39.10	-7	2,964	-0.24%
2023/03/14	1	39.17	2	39.63	39.50	-1	2,970	-0.03%
2023/03/13	13.1	39.26	9	39.53	39.45	4.1	2,956	0.14%
2023/03/10	30.2	41.89	11	43.08	40.45	19.2	2,901	0.66%
2023/03/09	16	44.08	42.1	44.12	44.85	-26.1	2,395	-1.09%
2023/03/08	1	40.80	1	40.80	40.80	0	2,017	0.00%
2023/03/06	0.1	41.00	1	41.05	40.90	-0.9	2,006	-0.05%
2023/03/02	4	40.62	5	41.02	41.30	-1	1,990	-0.05%
2023/03/01	12	40.00	3	40.03	39.90	9	1,937	0.46%
2023/02/23	0	40.50	0	0.00	40.50	0	1,954	0.00%
2023/02/21	0	0.00	2	41.23	41.00	-2	2,014	-0.10%
2023/02/20	0	0.00	3	41.23	41.10	-3	2,025	-0.15%
2023/02/17	1	39.60	2	39.75	39.75	-1	2,032	-0.05%
2023/02/10	0	40.80	0	0.00	40.20	0	2,093	0.00%
2023/02/09	5	41.20	7	41.31	41.15	-2	2,065	-0.10%
2023/02/08	3	41.10	4	41.18	41.55	-1	2,031	-0.05%
2023/02/07	18	42.01	22	42.16	41.60	-4	1,984	-0.20%
2023/02/06	14	40.88	1	40.45	40.25	13	1,850	0.70%
2023/02/03	1	40.20	19	40.34	40.75	-18	1,814	-0.99%
2023/02/01	5	39.48	4	39.46	39.65	1	1,701	0.06%
2023/01/31	11	39.39	20	39.14	39.65	-9	1,664	-0.54%
2023/01/30	0	0.00	10.1	38.75	38.75	-10.1	1,471	-0.68%
2023/01/17	1	35.25	1	35.70	35.25	0	1,412	0.00%
2023/01/16	0	35.50	1	35.40	35.55	-1	1,419	-0.07%
2023/01/13	10	35.10	0	0.00	35.15	10	1,428	0.70%
2023/01/12	2	35.38	1	35.15	35.25	1	1,441	0.07%
2023/01/11	0	0.00	11	35.71	35.40	-11	1,446	-0.76%
2023/01/03	1.1	35.20	0	0.00	35.10	1.1	1,543	0.07%
2022/12/30	1	35.80	0	0.00	35.60	1	1,573	0.06%
2022/12/29	1	35.35	1	35.70	35.70	0	1,614	0.00%
2022/12/28	14	36.45	0	0.00	35.70	14	1,624	0.86%
2022/12/27	1	36.60	0.1	36.65	36.45	0.9	1,625	0.05%
2022/12/26	6.1	37.25	3	37.28	37.00	3.1	1,631	0.19%
2022/12/23	1	36.45	1	36.25	36.45	0	1,627	0.00%
2022/12/22	1	35.65	1	36.00	36.15	0	1,633	0.00%
2022/12/21	1	35.50	3	35.80	35.50	-2	1,652	-0.12%
2022/12/20	4	36.59	5	36.28	35.75	-1	1,659	-0.06%
2022/12/19	5	37.64	5.1	37.60	37.85	-0.1	1,646	0.00%
2022/12/16	1	35.75	1	35.90	35.60	0	1,560	0.00%
2022/12/15	1	36.60	0	0.00	36.30	1	1,579	0.06%
2022/12/14	1	36.60	0	0.00	36.45	1	1,595	0.06%
2022/12/13	3	37.03	15	36.76	37.10	-12	1,581	-0.76%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/09	11	36.57	3	36.60	36.50	8	1,585	0.50%
2022/12/08	1.1	36.11	0	0.00	36.10	1.1	1,602	0.07%
2022/12/07	1	36.45	0	0.00	36.50	1	1,618	0.06%
2022/12/06	5.1	37.03	2	38.05	36.60	3.1	1,617	0.19%
2022/12/02	0	0.00	1	38.00	37.95	-1	1,657	-0.06%
2022/12/01	1	38.25	6.1	38.38	38.25	-5.1	1,674	-0.30%
2022/11/30	0	0.00	2	37.33	37.30	-2	1,673	-0.12%
2022/11/29	0	36.70	2	36.95	36.90	-2	1,705	-0.12%
2022/11/25	2	36.65	0	0.00	36.60	2	1,858	0.11%
2022/11/24	1	36.76	1	37.30	36.80	0	1,982	0.00%
2022/11/23	0	0.00	1	36.95	36.90	-1	2,022	-0.05%
2022/11/22	2	36.70	20	37.10	36.60	-18	2,061	-0.87%
2022/11/21	1	37.10	4.1	37.64	37.15	-3.1	2,082	-0.15%
2022/11/18	1	37.00	3.2	37.41	37.55	-2.2	2,120	-0.10%
2022/11/17	0	0.00	3	36.85	36.85	-3	2,118	-0.14%
2022/11/16	3	35.80	0	0.00	36.00	3	2,094	0.14%
2022/11/15	0	35.50	1	35.47	35.60	-1	2,094	-0.05%
2022/11/14	1	35.10	5	35.61	35.30	-4	2,068	-0.19%
2022/11/11	2	34.73	7	34.37	34.85	-5	2,035	-0.25%
2022/11/10	2	34.58	17	34.12	34.00	-15	2,029	-0.74%
2022/11/09	1	34.60	0	0.00	34.55	1	2,033	0.05%
2022/11/02	0	0.00	10	34.56	34.85	-10	2,059	-0.49%
2022/11/01	1	33.35	5	33.38	33.50	-4	2,046	-0.20%
2022/10/31	0	0.00	3	33.10	32.85	-3	2,078	-0.14%
2022/10/27	0	0.00	3	32.57	32.75	-3	2,202	-0.14%
2022/10/26	0	31.75	6	31.90	32.10	-6	2,235	-0.27%
2022/10/25	0	0.00	1	32.50	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	1	32.35	32.15	-1	2,280	-0.04%
2022/10/21	1	31.65	0	0.00	31.65	1	2,299	0.04%
2022/10/20	5	31.93	1	32.15	32.10	4	2,353	0.17%
2022/10/18	0	0.00	3	33.40	33.50	-3	2,441	-0.12%
2022/10/17	8.1	31.96	2	32.43	32.70	6.1	2,477	0.24%
2022/10/14	0	0.00	2	33.18	33.05	-2	2,501	-0.08%
2022/10/13	10	32.65	3	32.62	32.30	7	2,532	0.28%
2022/10/12	1	33.95	2	34.43	33.95	-1	2,534	-0.04%
2022/10/11	2	33.95	0.8	33.90	33.95	1.2	2,549	0.05%
2022/10/07	4	35.49	6	35.50	35.10	-2	2,562	-0.08%
2022/10/06	1	34.90	4	34.99	35.25	-3	2,555	-0.12%
2022/10/05	3	34.80	1	34.90	34.65	2	2,569	0.08%
2022/10/04	5	34.45	3	34.58	34.40	2	2,607	0.08%
2022/10/03	2	34.18	15	34.11	33.90	-13	2,657	-0.49%
2022/09/30	1	32.75	12	33.47	34.30	-11	2,761	-0.40%
2022/09/28	3	33.10	0	0.00	32.65	3	3,196	0.09%
2022/09/27	5.1	33.25	4	34.04	34.30	1.1	3,232	0.03%
2022/09/26	17	33.80	1	33.45	33.45	16	3,244	0.49%
2022/09/23	2.1	35.56	2	35.33	35.30	0.1	3,286	0.00%
2022/09/22	8	35.93	5	36.45	35.85	3	3,401	0.09%
2022/09/21	0.3	36.25	1	36.50	36.15	-0.8	3,478	-0.02%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/19	2	36.00	1	36.05	36.05	1	3,689	0.03%
2022/09/16	5.2	36.76	0	0.00	36.55	5.2	3,710	0.14%
2022/09/15	1	37.05	0	0.00	37.15	1	3,721	0.03%
2022/09/14	6	36.82	5	37.25	36.90	1	3,739	0.03%
2022/09/13	1	37.15	1	37.50	37.15	0	3,743	0.00%
2022/09/12	2	37.03	1	37.25	37.25	1	3,839	0.03%
2022/09/08	0	0.00	1	38.40	38.55	-1	3,851	-0.03%
2022/09/07	12	38.05	1	38.25	37.90	11	3,883	0.28%
2022/09/06	0.1	38.80	0	0.00	38.65	0.1	3,876	0.00%
2022/09/05	1	40.25	0	40.63	40.10	1	3,850	0.03%
2022/09/02	5	41.48	3	41.33	41.30	2	3,842	0.05%
2022/09/01	5	40.82	2	40.85	40.80	3	3,806	0.08%
2022/08/31	3	40.68	4	41.26	40.70	-1	3,741	-0.03%
2022/08/30	4	40.03	2	40.05	40.00	2	3,615	0.06%
2022/08/29	2	39.33	24	39.76	39.55	-22	3,599	-0.61%
2022/08/26	1	39.70	0	0.00	39.50	1	3,555	0.03%
2022/08/25	13	39.05	1	39.30	39.70	12	3,505	0.34%
2022/08/24	1	38.25	2	38.90	39.10	-1	3,453	-0.03%
2022/08/22	0	0.00	3	39.25	38.75	-3	3,408	-0.09%
2022/08/19	6	38.63	0	0.00	38.45	6	3,375	0.18%
2022/08/18	0	0.00	1.1	38.51	38.50	-1.1	3,367	-0.03%
2022/08/17	7	38.09	1	38.25	38.35	6	3,355	0.18%
2022/08/15	1	37.60	2	37.55	37.60	-1	3,329	-0.03%
2022/08/12	0	0.00	1	37.35	37.35	-1	3,327	-0.03%
2022/08/11	0	0.00	4	37.40	37.35	-4	3,341	-0.12%
2022/08/10	1	36.90	0.2	37.15	36.90	0.8	3,343	0.02%
2022/08/09	3	37.47	10	37.20	37.30	-7	3,338	-0.21%
2022/08/04	3	35.63	1	35.10	35.80	2	3,381	0.06%
2022/08/03	5.1	37.50	1	37.05	37.05	4.1	3,335	0.12%
2022/08/02	2	38.55	0	0.00	38.15	2	3,319	0.06%
2022/08/01	2	39.33	9	39.50	39.30	-7	3,307	-0.21%
2022/07/29	2	40.08	4	40.23	40.20	-2	3,314	-0.06%
2022/07/28	0	0.00	22	40.32	40.20	-22	3,305	-0.67%
2022/07/27	12.1	39.96	17	40.72	39.90	-5	3,310	-0.15%
2022/07/25	5	40.55	3	40.92	40.65	2	3,253	0.06%
2022/07/22	2.2	40.60	2	40.05	39.95	0.2	3,253	0.01%
2022/07/21	6	39.45	6.1	39.97	40.10	-0.1	3,234	0.00%
2022/07/20	0	0.00	1	38.90	39.10	-1	3,221	-0.03%
2022/07/18	9.1	38.10	0	0.00	38.00	9.1	3,263	0.28%
2022/07/15	24.1	39.05	1	38.35	38.25	23.1	3,276	0.70%
2022/07/14	2	38.98	2	39.00	39.15	0	3,279	0.00%
2022/07/13	10	40.02	1	40.10	39.50	9	3,320	0.27%
2022/07/12	1.2	39.20	7	39.41	39.25	-5.9	3,378	-0.17%
2022/07/11	6	39.83	1	40.35	40.35	5	3,518	0.14%
2022/07/08	21	41.45	8.1	41.44	40.70	13	3,687	0.35%
2022/07/07	26	40.68	27	40.82	41.50	-1	3,633	-0.03%
2022/07/06	34	40.58	17.2	41.02	40.35	16.9	3,537	0.48%
2022/07/05	2	37.40	1.1	37.88	38.05	1	3,612	0.03%
2022/07/04	0	0.00	17	35.86	36.00	-17	3,623	-0.47%
2022/07/01	0.1	37.85	2	36.80	36.40	-1.9	3,681	-0.05%
2022/06/30	0	0.00	0.1	41.25	39.10	-0.1	3,626	0.00%
2022/06/29	0	0.00	1.2	40.14	40.85	-1.2	3,514	-0.03%
2022/06/28	3	40.52	13.1	39.42	40.50	-10.1	3,411	-0.29%
2022/06/27	12.1	38.56	1.1	38.20	39.35	11.1	3,247	0.34%
2022/06/24	0	0.00	4.1	38.39	38.65	-4.1	3,191	-0.13%
2022/06/23	1	37.50	3	37.58	37.40	-2	3,192	-0.06%
2022/06/22	1	37.60	6	37.30	36.85	-5	3,167	-0.16%
2022/06/20	39	38.99	66	37.69	36.90	-27	3,119	-0.87%
2022/06/17	2	37.48	5.1	38.11	38.50	-3.1	3,009	-0.10%
2022/06/16	5	37.84	6	37.67	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	20	36.65	37.00	-20	2,893	-0.69%
2022/06/14	3	35.57	0	0.00	35.65	3	2,893	0.10%
2022/06/13	3	35.85	0	0.00	35.75	3	2,886	0.10%
2022/06/10	10	36.78	2	36.98	37.00	8	2,877	0.28%
2022/06/09	1	36.00	1	35.95	35.85	0	2,826	0.00%
2022/06/08	0	35.80	1	35.90	35.65	-1	2,823	-0.04%
2022/06/07	0	0.00	4	36.14	36.00	-4	2,829	-0.14%
2022/06/06	0	35.30	0	0.00	35.20	0	2,817	0.00%
2022/06/02	2	35.08	2	35.10	35.05	0	2,882	0.00%
2022/06/01	1	35.20	1	35.15	35.15	0	2,922	0.00%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/27	1	35.00	0	0.00	35.00	1	2,929	0.03%
2022/05/26	1	35.20	10	35.32	34.90	-9	2,929	-0.31%
2022/05/24	3	35.18	1	35.75	35.00	2	2,968	0.07%
2022/05/23	0	0.00	3	35.65	35.50	-3	2,960	-0.10%
2022/05/20	1	35.40	0	0.00	35.55	1	2,968	0.03%
2022/05/19	8	35.29	0	0.00	35.45	8	2,971	0.27%
2022/05/18	0	0.00	3	36.05	36.15	-3	2,965	-0.10%
2022/05/16	21	35.99	0	0.00	35.85	21	3,012	0.70%
2022/05/13	0	0.00	4	35.15	35.25	-4	3,194	-0.13%
2022/05/12	3	35.85	4	35.08	34.30	-1	3,373	-0.03%
2022/05/11	3	37.03	2	37.20	37.00	1	3,311	0.03%
2022/05/10	2	37.48	0	0.00	37.95	2	3,279	0.06%
2022/05/09	3	38.52	4	39.43	38.15	-1	3,257	-0.03%
2022/05/06	2	39.50	21	39.05	39.05	-19	3,234	-0.59%
2022/05/05	1	39.85	2	39.90	39.90	-1	3,211	-0.03%
2022/05/04	5	40.55	3	40.15	40.10	2	3,222	0.06%
2022/05/03	1	41.20	2	41.60	40.80	-1	3,233	-0.03%
2022/04/29	3	40.78	2	40.60	40.60	1	3,228	0.03%
2022/04/28	2	41.85	7	42.16	41.10	-5	3,250	-0.15%
2022/04/27	1	40.70	11	40.37	40.50	-10	3,191	-0.31%
2022/04/26	7	42.15	1	41.50	41.00	6	3,179	0.19%
2022/04/25	1	42.05	3	43.67	41.65	-2	3,155	-0.06%
2022/04/22	5	43.31	13	43.18	42.90	-8	3,107	-0.26%
2022/04/21	32	42.96	0	0.00	42.75	32	3,064	1.04%
2022/04/20	13	43.06	1	43.50	43.05	12	3,034	0.40%
2022/04/19	11	42.87	12	42.82	43.00	-1	3,010	-0.03%
2022/04/18	17	44.84	16.1	44.17	44.05	1	2,969	0.03%
2022/04/15	6	44.78	14	44.40	44.00	-8	2,970	-0.27%
2022/04/14	12	44.03	12	44.33	44.30	0	2,879	0.00%
2022/04/13	4	41.59	12	42.49	42.50	-8	2,685	-0.30%
2022/04/12	22	42.37	2	44.20	42.35	20	2,632	0.76%
2022/04/11	11	43.72	42.7	43.94	44.60	-31.7	2,494	-1.27%
2022/04/08	2	41.33	1	41.45	41.25	1	2,214	0.05%
2022/04/07	17.4	41.28	8.1	41.36	41.90	9.3	2,159	0.43%
2022/04/06	1	40.80	4	40.68	40.65	-3	2,077	-0.14%
2022/04/01	0	0.00	2	40.87	40.00	-2	2,059	-0.10%
2022/03/31	1	39.85	0	0.00	40.00	1	2,039	0.05%
2022/03/30	0	0.00	1.1	40.09	40.05	-1.1	2,038	-0.05%
2022/03/29	3	39.47	1	39.40	39.65	2	2,035	0.10%
2022/03/28	2	40.93	2	40.85	39.70	0	2,035	0.00%
2022/03/25	1	40.00	5	40.65	40.00	-4	2,020	-0.20%
2022/03/24	0	0.00	1	40.45	40.40	-1	2,039	-0.05%
2022/03/18	0	0.00	5	40.07	40.00	-5	2,089	-0.24%
2022/03/17	0	0.00	7	39.39	39.95	-7	2,101	-0.33%
2022/03/16	3	38.88	14	38.83	38.90	-11	2,126	-0.52%
2022/03/15	0	0.00	3	39.48	39.30	-3	2,140	-0.14%
2022/03/14	0	0.00	4	39.38	39.05	-4	2,129	-0.19%
2022/03/11	0	0.00	1	39.00	39.35	-1	2,149	-0.05%
2022/03/10	0	0.00	1	39.60	39.45	-1	2,157	-0.05%
2022/03/08	0	0.00	1	39.25	38.80	-1	2,149	-0.05%
2022/03/07	2	38.75	10	37.90	38.00	-8	2,108	-0.38%
2022/03/04	3	39.68	3	39.63	39.75	0	2,124	0.00%
2022/03/03	2	40.00	0	0.00	40.05	2	2,283	0.09%
2022/03/02	0	0.00	2	40.05	40.15	-2	2,432	-0.08%
2022/03/01	0	0.00	15	40.10	40.10	-15	2,438	-0.62%
2022/02/24	7	40.15	2	40.35	39.60	5	2,559	0.20%
2022/02/23	0	0.00	4	41.15	41.50	-4	2,530	-0.16%
2022/02/22	0	0.00	3	40.45	40.60	-3	2,530	-0.12%
2022/02/21	0.2	41.65	0	0.00	41.35	0.2	2,524	0.01%
2022/02/17	1	41.90	0	0.00	41.75	1	2,523	0.04%
2022/02/16	5	42.23	1	42.15	42.35	4	2,554	0.16%
2022/02/15	25	42.75	13	42.75	42.75	12	2,522	0.48%
2022/02/14	1	43.30	11	43.20	43.30	-10	2,349	-0.43%
2022/02/11	1	40.80	0	0.00	40.50	1	2,154	0.05%
2022/02/10	0	0.00	1	40.75	40.65	-1	2,162	-0.05%
2022/02/07	1	39.95	0	0.00	40.05	1	2,170	0.05%
2022/01/26	9	39.77	2	39.80	39.60	7	2,170	0.32%
2022/01/25	12	40.15	0	0.00	40.05	12	2,169	0.55%
2022/01/21	0	0.00	2	43.58	42.80	-2	2,136	-0.09%
2022/01/20	1	43.00	1	43.05	42.95	0	2,122	0.00%
2022/01/18	1	43.10	0	43.25	43.05	1	2,116	0.05%
2022/01/12	6	43.61	0	0.00	43.75	6	2,107	0.28%
2022/01/11	9	43.87	6	43.66	43.60	3	2,097	0.14%
2022/01/10	16	44.90	9	44.93	44.40	7	2,084	0.34%
2022/01/07	2	44.75	9	45.13	45.20	-7	1,990	-0.35%
2022/01/06	1	44.70	5	44.53	44.00	-4	1,929	-0.21%
2022/01/05	1	43.90	1	44.10	43.95	0	1,989	0.00%
2022/01/04	0	0.00	1	44.30	44.05	-1	2,026	-0.05%
2022/01/03	2	43.98	5	44.00	44.00	-3	2,043	-0.15%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/27	2	44.05	1	44.10	44.00	1	2,152	0.05%
2021/12/24	0	0.00	2	44.30	44.25	-2	2,190	-0.09%
2021/12/23	0	0.00	1	44.45	44.40	-1	2,203	-0.05%
2021/12/22	1	44.90	12	44.84	44.40	-11	2,235	-0.49%
2021/12/21	11	45.00	11	45.28	44.90	0	2,242	0.00%
2021/12/17	10	43.72	0	0.00	44.65	10	2,227	0.45%
2021/12/16	0	0.00	10	43.11	43.15	-10	2,233	-0.45%
2021/12/15	1	43.10	0	0.00	43.10	1	2,264	0.04%
2021/12/14	9.2	43.13	0	0.00	43.00	9.2	2,275	0.40%
2021/12/13	5	43.97	1	44.05	43.90	4	2,287	0.17%
2021/12/10	1	44.50	12	44.47	44.45	-11	2,332	-0.47%
2021/12/09	3	44.22	1	44.90	44.05	2	2,521	0.08%
2021/12/08	11	44.82	3	44.83	44.50	8	2,770	0.29%
2021/12/07	4	44.35	0	0.00	44.40	4	2,782	0.14%
2021/12/03	10	45.05	0	0.00	45.10	10	2,907	0.34%
2021/12/01	1	45.60	1	45.25	45.05	0	3,165	0.00%
2021/11/30	3	45.37	3	45.32	45.00	0	3,173	0.00%
2021/11/29	15	47.69	8.1	47.42	46.90	7	3,152	0.22%
2021/11/26	16	47.13	26	46.04	45.80	-10	3,015	-0.33%
2021/11/25	0	0.00	1	44.95	44.70	-1	2,896	-0.03%
2021/11/24	0	0.00	4	44.85	45.10	-4	2,903	-0.14%
2021/11/23	1	44.80	106.1	46.15	44.80	-105.1	2,919	-3.60%	大賣/鉅額交易
2021/11/18	0	0.00	1	43.55	44.00	-1	3,061	-0.03%
2021/11/17	74	43.53	0	0.00	43.35	74	3,437	2.15%
2021/11/16	32	43.99	0	0.00	43.85	32	3,554	0.90%
2021/11/15	1	43.85	2	44.18	44.25	-1	3,596	-0.03%
2021/11/11	1	43.50	1	43.50	43.50	0	3,624	0.00%
2021/11/10	1.1	43.59	4	43.94	43.50	-2.9	3,632	-0.08%
2021/11/09	4	44.03	0	0.00	44.00	4	3,634	0.11%
2021/11/08	1	44.35	0	0.00	44.25	1	3,632	0.03%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/04	0	0.00	1	44.90	44.55	-1	3,672	-0.03%
2021/11/03	5	44.53	0	0.00	44.50	5	3,681	0.14%
2021/11/02	0	0.00	1	44.50	44.50	-1	3,697	-0.03%
2021/10/29	1	44.30	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.60	5	44.81	44.60	-4	3,675	-0.11%
2021/10/27	0	0.00	2	44.35	44.30	-2	3,693	-0.05%
2021/10/25	0	0.00	1	44.00	44.00	-1	3,735	-0.03%
2021/10/20	1	44.35	1	44.30	44.20	0	3,806	0.00%
2021/10/18	0	0.00	1	43.85	43.80	-1	3,921	-0.03%
2021/10/15	0	0.00	2	43.65	43.95	-2	4,175	-0.05%
2021/10/14	3.2	43.10	0	0.00	43.50	3.2	4,349	0.07%
2021/10/13	4	43.35	1	44.44	42.35	3	4,335	0.07%
2021/10/12	3.1	45.57	2	45.50	45.35	1.1	4,277	0.02%
2021/10/08	5	47.05	2	46.90	46.85	3	4,269	0.07%
2021/10/07	2	47.08	5	47.12	47.10	-3	4,297	-0.07%
2021/10/06	12	47.45	1	48.00	47.15	11	4,370	0.25%
2021/10/05	7	46.95	6	47.37	48.00	1	4,389	0.02%
2021/10/04	13	49.06	3	48.62	48.40	10	4,402	0.23%
2021/10/01	5	51.26	1	51.90	50.90	4	4,368	0.09%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	1	51.70	4	51.78	51.70	-3	4,403	-0.07%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	1	51.60	1	51.70	51.60	0	4,528	0.00%
2021/09/23	7	52.23	1	52.20	52.00	6	4,637	0.13%
2021/09/22	5	51.68	4	51.88	51.70	1	4,667	0.02%
2021/09/17	1	52.20	1	52.50	52.50	0	4,683	0.00%
2021/09/16	1	52.60	2	52.40	52.40	-1	4,701	-0.02%
2021/09/14	17	54.45	5	53.76	53.20	12	4,690	0.26%
2021/09/13	17	55.22	28	55.11	54.80	-11	4,522	-0.24%
2021/09/10	1	51.50	0	0.00	51.20	1	4,343	0.02%
2021/09/09	6	51.00	1	50.90	51.10	5	4,379	0.11%
2021/09/08	5	52.24	5	52.86	51.20	0	4,390	0.00%
2021/09/07	11	53.58	35.2	53.45	53.60	-24.2	4,332	-0.56%
2021/09/06	6	53.17	32.2	52.69	52.20	-26.2	4,341	-0.60%
2021/09/03	2	51.80	0	0.00	51.50	2	4,533	0.04%
2021/09/02	1	51.80	1	51.70	51.00	0	4,856	0.00%
2021/09/01	11	52.32	10	52.70	51.80	1	4,987	0.02%
2021/08/31	0	0.00	1	51.80	52.50	-1	5,219	-0.02%
2021/08/30	10	51.70	1	51.70	51.80	9	5,315	0.17%
2021/08/27	10	51.60	5	52.00	51.60	5	5,356	0.09%
2021/08/26	15	51.07	25	51.84	51.60	-10	5,393	-0.19%
2021/08/25	2	51.60	4	51.60	51.30	-2	5,409	-0.04%
2021/08/24	1	50.40	3	50.90	50.70	-2	5,522	-0.04%
2021/08/23	17	51.02	15	51.37	51.40	2	5,707	0.04%
2021/08/20	1	47.50	103	49.90	49.95	-102	5,455	-1.87%	大賣/鉅額交易
2021/08/19	10	45.58	0	0.00	45.45	10	5,542	0.18%
2021/08/18	5.4	46.82	1	47.05	47.10	4.4	5,779	0.08%
2021/08/17	8	48.93	10.1	48.84	48.35	-2.1	5,997	-0.04%
2021/08/16	5	48.51	5.1	48.93	48.45	-0.1	6,319	0.00%
2021/08/13	6.2	48.53	5	48.74	48.40	1.2	6,581	0.02%
2021/08/12	6	48.50	4	48.79	48.55	2	7,061	0.03%
2021/08/11	4.1	48.28	12	48.72	48.00	-7.9	7,630	-0.10%
2021/08/10	2	49.13	2	49.50	48.80	0	8,830	0.00%
2021/08/09	15.1	48.80	10.1	49.03	48.90	5	9,684	0.05%
2021/08/06	13	49.05	0	0.00	49.00	13	11,062	0.12%
2021/08/05	8	49.77	4	49.75	49.35	4	12,817	0.03%
2021/08/04	2	49.55	0	0.00	49.50	2	13,638	0.01%
2021/08/03	4.1	49.95	0	0.00	49.80	4.1	13,866	0.03%
2021/08/02	5	50.24	10.1	50.18	50.40	-5.1	13,895	-0.04%
2021/07/30	0	0.00	2	49.75	49.50	-2	13,898	-0.01%
2021/07/29	0	49.00	3	49.07	49.05	-3	13,921	-0.02%
2021/07/28	0	0.00	1	48.15	48.10	-1	13,936	-0.01%
2021/07/27	14	48.98	0	0.00	48.55	14	14,061	0.10%
2021/07/23	10	49.10	20.2	49.25	49.05	-10.2	14,345	-0.07%
2021/07/22	6	49.07	15	48.82	48.70	-9	14,333	-0.06%
2021/07/21	95.2	50.33	10	51.46	48.70	85.2	14,430	0.59%
2021/07/20	2	51.05	38.2	53.68	53.90	-36.2	14,207	-0.25%
2021/07/19	0.1	49.00	0	0.00	49.00	0.1	14,074	0.00%
2021/07/16	5	49.80	5	49.58	49.30	0	14,166	0.00%
2021/07/15	1	49.80	1.2	50.00	50.00	-0.2	14,182	0.00%
2021/07/14	7	49.28	15	48.69	48.75	-8	14,186	-0.06%
2021/07/13	31.3	49.45	12	50.44	49.05	19.3	14,190	0.14%
2021/07/12	4	50.88	1	50.90	50.70	3	14,150	0.02%
2021/07/09	1	51.80	1	51.30	51.30	0	14,206	0.00%
2021/07/08	4.3	51.15	5	51.16	51.20	-0.7	14,271	0.00%
2021/07/07	0	0.00	4	51.53	51.30	-4	14,359	-0.03%
2021/07/06	6	51.42	3	51.50	51.30	3	14,521	0.02%
2021/07/05	3.1	51.51	10	51.60	51.60	-6.9	14,707	-0.05%
2021/07/02	12	52.25	2	52.40	52.00	10	14,728	0.07%
2021/07/01	3	52.70	2	54.30	52.60	1	14,781	0.01%
2021/06/30	5	53.30	11.4	52.89	53.60	-6.4	14,775	-0.04%
2021/06/29	4	51.25	1	51.30	51.80	3	14,711	0.02%
2021/06/28	18.4	51.83	14	52.26	51.80	4.4	14,723	0.03%
2021/06/25	11	52.45	11	52.96	52.30	0	14,808	0.00%
2021/06/24	2	52.95	11.2	53.58	52.80	-9.2	15,083	-0.06%
2021/06/23	0	0.00	0.6	53.00	52.80	-0.6	15,220	0.00%
2021/06/22	8.1	52.02	17	52.11	51.80	-8.9	15,973	-0.06%
2021/06/21	5	52.84	7.2	53.35	52.50	-2.2	17,074	-0.01%
2021/06/18	2.2	53.30	2	54.05	53.30	0.2	17,199	0.00%
2021/06/17	8	53.71	3	53.60	53.50	5	17,234	0.03%
2021/06/16	0	0.00	10	53.20	53.10	-10	17,283	-0.06%
2021/06/15	6	53.47	2	53.75	54.10	4	17,312	0.02%
2021/06/11	33.4	57.38	28	57.57	55.40	5.4	17,220	0.03%
2021/06/10	26	56.94	121.1	56.53	57.50	-95.1	16,943	-0.56%	大賣/
2021/06/09	11	55.54	10	55.27	55.50	1	16,669	0.01%
2021/06/08	127	54.84	28	54.87	54.50	99	16,569	0.60%	大買/
2021/06/07	11	53.67	16	53.60	53.40	-5	16,413	-0.03%
2021/06/04	4	52.85	5	53.42	52.50	-1	16,412	-0.01%
2021/06/03	19	53.62	6	53.58	53.30	13	16,428	0.08%
2021/06/02	14	53.78	17.1	53.65	53.80	-3.1	16,549	-0.02%
2021/06/01	16	52.09	23	51.80	53.10	-7	16,795	-0.04%
2021/05/31	28.6	52.45	28	51.89	52.30	0.6	16,694	0.00%
2021/05/28	8	54.75	8.3	55.00	54.70	-0.2	16,578	0.00%
2021/05/27	0	0.00	22.1	54.76	55.00	-22.1	16,590	-0.13%
2021/05/26	35.3	54.66	68.1	54.38	53.60	-32.8	16,598	-0.20%
2021/05/25	20.8	53.79	19	53.96	53.20	1.8	17,008	0.01%
2021/05/24	14.2	57.18	16	56.48	55.50	-1.8	17,555	-0.01%
2021/05/21	13.7	55.80	26.8	55.94	55.60	-13.1	18,458	-0.07%
2021/05/20	42.3	58.92	48.1	58.52	56.30	-5.8	18,598	-0.03%
2021/05/19	44.2	58.60	102.2	58.69	57.80	-58	18,796	-0.31%	大賣/
2021/05/18	121.1	61.09	113.2	60.90	60.80	7.8	18,444	0.04%	大買/大賣/
2021/05/17	96.5	62.44	80	62.70	63.30	16.5	17,355	0.10%
2021/05/14	130.2	61.81	79	60.95	57.60	51.2	16,753	0.31%	大買/
2021/05/13	89.6	61.82	79	61.73	62.90	10.6	15,631	0.07%
2021/05/12	57	56.27	52.6	56.16	57.20	4.4	13,967	0.03%
2021/05/11	24.1	49.49	29	49.97	52.00	-4.9	13,213	-0.04%
2021/05/10	1	51.00	4	50.45	50.20	-3	13,140	-0.02%
2021/05/07	2.1	50.01	13	50.42	50.60	-11	13,202	-0.08%
2021/05/06	3	50.20	3	50.10	50.10	0	13,240	0.00%
2021/05/05	14.1	50.69	8	51.05	50.50	6.1	13,231	0.05%
2021/05/04	25	51.39	53	51.52	51.00	-28	13,284	-0.21%
2021/05/03	115	55.79	128.4	55.64	54.40	-13.4	13,343	-0.10%	大買/大賣/
2021/04/29	12	54.12	11	53.73	53.40	1	13,186	0.01%
2021/04/28	3	53.50	1	53.40	53.30	2	13,271	0.02%
2021/04/27	7	55.90	16	54.30	54.40	-9	13,492	-0.07%
2021/04/26	0	52.80	12	53.43	52.70	-12	13,442	-0.09%
2021/04/23	34.2	52.61	26	53.33	52.50	8.2	13,590	0.06%
2021/04/22	29.1	53.79	17	54.12	53.10	12.1	13,713	0.09%
2021/04/21	7	55.63	1	56.00	55.20	6	13,679	0.04%
2021/04/20	17	55.72	31.2	55.79	55.40	-14.2	13,737	-0.10%
2021/04/19	22	55.57	16	55.81	55.30	6	13,935	0.04%
2021/04/16	12	55.73	5	55.86	55.90	7	13,950	0.05%
2021/04/15	16	54.89	8	55.65	55.40	8	13,968	0.06%
2021/04/14	38	55.74	52	55.30	55.70	-14	13,976	-0.10%
2021/04/13	28	57.72	15	57.14	57.00	13	14,060	0.09%
2021/04/12	13	58.86	43	58.99	58.50	-30	14,027	-0.21%
2021/04/09	4	57.80	25	57.81	57.60	-21	13,999	-0.15%
2021/04/08	19	56.88	6	56.75	56.70	13	13,929	0.09%
2021/04/07	15.1	56.87	17	57.14	56.40	-1.9	14,028	-0.01%
2021/04/06	34	56.43	11	56.20	56.30	23	14,093	0.16%
2021/04/01	18	57.27	27	57.58	57.50	-9	14,046	-0.06%
2021/03/31	29	57.46	16	57.10	57.10	13	14,081	0.09%
2021/03/30	27	57.73	9	57.80	57.40	18	14,077	0.13%
2021/03/29	40	58.47	19	58.37	58.10	21	14,217	0.15%
2021/03/26	24	56.55	25	56.59	56.60	-1	14,167	-0.01%
2021/03/25	99	59.86	55	59.61	56.60	44	14,032	0.31%
2021/03/24	50	59.94	119.5	60.41	61.40	-69.5	13,290	-0.52%	大賣/
2021/03/23	17.5	55.34	24	55.37	55.90	-6.5	12,210	-0.05%
2021/03/22	34	54.21	24	54.66	53.90	10	12,342	0.08%
2021/03/19	13	55.78	2	55.85	54.70	11	12,395	0.09%
2021/03/18	6	56.33	21	56.00	55.80	-15	12,360	-0.12%
2021/03/17	30	55.74	16	55.59	55.50	14	12,386	0.11%
2021/03/16	4	56.08	3.2	56.33	56.10	0.8	12,419	0.01%
2021/03/15	15	56.21	5	56.50	56.10	10	12,479	0.08%
2021/03/12	7	56.53	1	56.40	56.20	6	12,505	0.05%
2021/03/11	14	57.39	12	57.08	56.90	2	12,600	0.02%
2021/03/10	15	57.43	11	57.71	57.20	4	12,573	0.03%
2021/03/09	2.2	56.65	3	56.93	56.70	-0.8	12,510	-0.01%
2021/03/08	23	57.64	11	57.00	57.00	12	12,498	0.10%
2021/03/05	62	57.91	70	58.62	58.60	-8	12,461	-0.06%
2021/03/04	2	57.00	12.3	55.97	55.90	-10.3	12,274	-0.08%
2021/03/03	8	56.98	12	57.58	56.90	-4	12,258	-0.03%
2021/03/02	20	57.14	7	57.74	56.10	13	12,212	0.11%
2021/02/26	28	59.42	22	59.50	58.20	6	12,355	0.05%
2021/02/25	32.4	60.18	30	60.48	59.70	2.4	12,274	0.02%
2021/02/24	28	58.47	43	58.44	58.50	-15	11,843	-0.13%
2021/02/23	67.4	62.56	72.1	65.71	58.90	-4.7	11,303	-0.04%
2021/02/22	25	64.90	14	65.11	65.40	11	10,643	0.10%
2021/02/19	30.5	57.67	56.1	58.52	59.50	-25.6	10,286	-0.25%
2021/02/18	28	51.00	47	52.31	54.10	-19	9,837	-0.19%
2021/02/17	28	49.52	39	50.02	49.20	-11	9,673	-0.11%
2021/02/05	25.1	52.05	105	51.87	52.00	-79.9	9,616	-0.83%	大賣/
2021/02/04	32	51.43	33.2	51.01	51.00	-1.2	9,451	-0.01%
2021/02/03	2	49.90	41	49.50	49.60	-39	9,294	-0.42%
2021/02/02	38	48.77	6	48.42	48.95	32	9,418	0.34%
2021/02/01	10	48.31	12	48.08	48.10	-2	9,419	-0.02%
2021/01/29	16	47.84	13	48.50	47.05	3	9,320	0.03%
2021/01/28	6	49.65	1	49.05	49.00	5	9,326	0.05%
2021/01/26	1	51.50	3	51.60	51.50	-2	9,486	-0.02%
2021/01/25	22	52.14	13	51.95	52.00	9	9,855	0.09%
2021/01/22	25	50.37	3	49.87	49.80	22	10,010	0.22%
2021/01/21	39	51.91	34	52.08	51.10	5	10,268	0.05%
2021/01/20	10	52.02	21	51.76	52.30	-11	10,476	-0.10%
2021/01/19	5	49.56	12	50.19	50.10	-7	10,317	-0.07%
2021/01/18	15	50.41	22	49.87	49.45	-7	10,328	-0.07%
2021/01/15	20	49.16	2	48.05	48.05	18	10,179	0.18%
2021/01/14	15.2	50.72	11	51.25	50.30	4.2	10,054	0.04%
2021/01/13	6	51.07	1	51.30	51.00	5	10,073	0.05%
2021/01/12	16	52.46	7	52.81	52.80	9	10,335	0.09%
2021/01/11	5	50.96	3	51.30	51.00	2	10,266	0.02%
2021/01/08	2	51.40	11	52.10	52.30	-9	10,312	-0.09%
2021/01/07	5	51.76	34	51.71	51.60	-29	10,374	-0.28%
2021/01/06	9	51.44	20	52.90	50.70	-11	10,409	-0.11%
2021/01/05	2	54.00	5	54.64	53.70	-3	10,469	-0.03%
2021/01/04	47	54.87	9	54.09	53.80	38	10,460	0.36%
2020/12/31	34	56.24	27	56.27	56.10	7	10,402	0.07%
2020/12/30	11	58.27	83	58.66	58.00	-72	10,368	-0.69%
2020/12/29	27	58.29	4	57.13	57.30	23	10,352	0.22%
2020/12/28	4	56.85	15	56.75	56.60	-11	10,495	-0.10%
2020/12/25	24	56.88	2	56.70	56.50	22	10,607	0.21%
2020/12/24	10	57.92	9	58.30	58.10	1	10,701	0.01%
2020/12/23	19	59.79	24	60.67	58.00	-5	10,789	-0.05%
2020/12/22	10	60.10	15	59.49	60.30	-5	10,837	-0.05%
2020/12/21	10	56.80	3	57.03	56.50	7	10,753	0.07%
2020/12/18	0.1	56.60	12	57.00	56.60	-11.9	10,799	-0.11%
2020/12/17	16	56.39	15	56.84	56.40	1	10,833	0.01%
2020/12/16	60	54.48	60.2	54.71	56.40	-0.2	10,937	0.00%
2020/12/15	6	56.67	7	56.93	55.10	-1	10,912	-0.01%
2020/12/14	8	58.51	11	59.07	58.50	-3	10,904	-0.03%
2020/12/11	14	58.01	6	58.50	58.70	8	10,949	0.07%
2020/12/10	4	59.50	1	59.20	59.50	3	10,973	0.03%
2020/12/09	11	59.73	0	0.00	59.00	11	11,045	0.10%
2020/12/08	4	60.88	16	60.39	60.00	-12	11,213	-0.11%
2020/12/07	78	60.49	12	59.73	59.30	66	11,425	0.58%
2020/12/04	10	61.23	5	61.26	61.20	5	12,474	0.04%
2020/12/03	10.5	62.03	17	62.06	61.90	-6.5	13,704	-0.05%
2020/12/02	18	62.83	11	62.90	62.80	7	13,808	0.05%
2020/12/01	54	64.70	5	64.88	63.30	49	14,038	0.35%
2020/11/30	2	63.50	54	63.80	64.20	-52	14,053	-0.37%
2020/11/27	5	62.50	3	62.60	62.60	2	13,964	0.01%
2020/11/26	42	62.34	6	62.30	62.30	36	14,034	0.26%
2020/11/25	69.2	63.57	126	63.99	62.60	-56.9	14,219	-0.40%	大賣/
2020/11/24	22	61.58	6	61.97	61.40	16	14,554	0.11%
2020/11/23	69	63.44	8	62.71	62.40	61	14,631	0.42%
2020/11/20	25	64.67	23	64.73	64.00	2	14,639	0.01%
2020/11/19	20	64.96	54	63.37	66.50	-34	14,643	-0.23%
2020/11/18	46	61.19	1	61.40	61.60	45	14,383	0.31%
2020/11/17	70	59.37	76	61.34	61.30	-6	14,970	-0.04%
2020/11/16	10	60.92	10	60.95	60.60	0	15,462	0.00%
2020/11/13	7	61.40	8	61.10	61.40	-1	16,622	-0.01%
2020/11/12	16	61.14	5	61.22	61.30	11	16,661	0.07%
2020/11/11	2	60.90	5	61.04	61.00	-3	16,728	-0.02%
2020/11/10	14	61.66	72	62.09	60.90	-58	16,951	-0.34%
2020/11/09	5	60.62	0	0.00	60.70	5	17,133	0.03%
2020/11/06	3	60.57	0	0.00	60.30	3	17,425	0.02%
2020/11/05	3	61.00	8	60.89	60.60	-5	17,928	-0.03%
2020/11/04	14	60.48	3	60.53	60.90	11	18,228	0.06%
2020/11/03	13	60.92	16	61.29	60.90	-3	18,632	-0.02%
2020/11/02	22	60.33	16	60.58	61.10	6	18,872	0.03%
2020/10/30	99	60.17	48	60.18	58.30	51	18,805	0.27%
2020/10/29	16	63.17	75	64.39	62.10	-59	19,411	-0.30%
2020/10/28	97	63.65	34	64.05	61.80	63	20,250	0.31%
2020/10/27	34	66.32	17	66.67	65.70	17	20,220	0.08%
2020/10/26	26	66.85	19	67.28	66.70	7	20,616	0.03%
2020/10/23	0	0.00	1	68.50	68.20	-1	21,175	0.00%
2020/10/22	14	68.04	0	0.00	68.20	14	22,172	0.06%
2020/10/21	15	68.53	10	68.98	68.50	5	22,935	0.02%
2020/10/20	33	70.64	24	70.65	69.50	9	23,393	0.04%
2020/10/19	14	67.95	7	68.19	68.70	7	23,722	0.03%
2020/10/16	21	66.92	8	67.24	67.00	13	24,341	0.05%
2020/10/15	22	67.15	16	67.55	66.80	6	25,019	0.02%
2020/10/14	11	68.87	8	69.01	68.00	3	26,407	0.01%
2020/10/13	41	68.36	36	68.13	68.80	5	27,222	0.02%
2020/10/12	1	70.70	2	70.70	70.60	-1	27,255	0.00%
2020/10/08	12	72.55	5	71.82	71.60	7	27,637	0.03%
2020/10/07	7	71.81	10	71.92	72.20	-3	28,021	-0.01%
2020/10/06	8	71.45	2	71.70	71.80	6	28,393	0.02%
2020/10/05	16	71.67	18	71.12	71.40	-2	29,310	-0.01%
2020/09/30	19	68.73	21	67.41	68.60	-2	29,577	-0.01%
2020/09/29	42	67.49	24	67.99	67.50	18	30,213	0.06%
2020/09/28	31	69.25	10	69.25	69.00	21	30,594	0.07%
2020/09/25	26	70.20	16	70.49	68.60	10	31,035	0.03%
2020/09/24	15	72.07	8	71.99	72.00	7	31,661	0.02%
2020/09/23	9	72.09	2	72.20	71.90	7	32,661	0.02%
2020/09/22	10	72.40	8	72.41	72.30	2	33,202	0.01%
2020/09/21	7	73.03	30	73.16	72.70	-23	34,115	-0.07%
2020/09/18	4.9	73.39	7	73.19	72.70	-2.1	35,452	-0.01%
2020/09/17	12	71.68	13	71.52	72.00	-1	36,197	0.00%
2020/09/16	9	71.69	11	71.95	71.70	-2	37,698	-0.01%
2020/09/15	9	72.17	11	71.86	71.90	-2	38,515	-0.01%
2020/09/14	11	71.66	18	71.65	71.30	-7	39,408	-0.02%
2020/09/11	21	70.68	115	70.72	70.60	-94	40,780	-0.23%	大賣/
2020/09/10	33	71.99	30	72.12	71.70	3	42,588	0.01%
2020/09/09	83	74.43	38	73.90	72.20	45	43,975	0.10%
2020/09/08	120	76.11	98	75.12	77.90	22	44,595	0.05%	大買/
2020/09/07	9	71.53	7	72.46	70.90	2	44,562	0.00%
2020/09/04	45	71.72	12	71.72	72.00	33	46,177	0.07%
2020/09/03	15	71.34	7	71.74	71.30	8	46,814	0.02%
2020/09/02	15	72.63	13	72.72	72.30	2	46,790	0.00%
2020/09/01	26	71.89	30	71.75	72.60	-4	46,775	-0.01%
2020/08/31	39	72.83	25	72.56	71.80	14	46,739	0.03%
2020/08/28	68	73.96	81	73.78	72.30	-13	46,560	-0.03%
2020/08/27	24	71.74	14	71.66	72.00	10	46,086	0.02%
2020/08/26	10	71.35	9.6	71.82	71.90	0.4	46,218	0.00%
2020/08/25	14	71.06	16	71.01	70.70	-2	46,118	0.00%
2020/08/24	28	73.75	27	73.08	72.60	1	46,051	0.00%
2020/08/21	58	74.02	78.4	73.85	73.50	-20.4	46,090	-0.04%
2020/08/20	51	71.13	124	71.08	71.60	-73	45,532	-0.16%	大賣/
2020/08/19	93.5	75.09	146	74.70	72.90	-52.5	45,423	-0.12%	大賣/
2020/08/18	4	70.60	8	70.60	70.60	-4	44,712	-0.01%
2020/08/17	21	64.60	15	64.41	64.20	6	45,084	0.01%
2020/08/14	34.4	64.11	35	63.85	64.80	-0.6	45,376	0.00%
2020/08/13	36	64.74	22	65.38	64.00	14	47,329	0.03%
2020/08/12	36	67.60	56	67.70	67.30	-20	49,207	-0.04%
2020/08/11	114	67.03	67	67.33	66.70	47	49,774	0.09%	大買/
2020/08/10	48	71.02	4	70.70	70.00	44	50,071	0.09%
2020/08/07	21	72.15	31	72.53	72.50	-10	51,287	-0.02%
2020/08/06	28	71.62	38	72.06	71.20	-10	51,734	-0.02%
2020/08/05	54	71.48	14	71.37	70.60	40	52,673	0.08%
2020/08/04	98.3	73.54	72	73.18	71.60	26.3	54,201	0.05%
2020/08/03	118.5	71.02	234	71.89	74.60	-115.5	56,663	-0.20%	大買/大賣/鉅額交易
2020/07/31	40	68.54	52	68.62	67.90	-12	55,535	-0.02%
2020/07/30	119	68.09	45	68.43	68.70	74	55,320	0.13%	大買/
2020/07/29	56	67.86	41	68.64	66.50	15	54,948	0.03%
2020/07/28	89	63.13	114	64.29	66.40	-25	54,829	-0.05%	大賣/
2020/07/27	91	68.55	87	67.23	65.40	4	53,947	0.01%
2020/07/24	34.5	69.93	201	69.38	71.70	-166.5	53,291	-0.31%	大賣/鉅額交易
2020/07/23	26.5	70.80	25	70.29	70.30	1.5	53,032	0.00%
2020/07/22	125	70.27	97	69.82	69.50	28	52,788	0.05%	大買/
2020/07/21	46	67.60	44	68.02	67.90	2	52,715	0.00%
2020/07/20	70	64.40	91	63.70	66.00	-21	52,116	-0.04%
2020/07/17	110.2	68.59	183	69.02	67.20	-72.8	50,751	-0.14%	大買/大賣/
2020/07/16	22	75.80	35	75.96	74.60	-13	49,968	-0.03%
2020/07/15	44	75.44	22	75.90	75.60	22	50,012	0.04%
2020/07/14	34	75.54	49	76.14	75.90	-15	49,709	-0.03%
2020/07/13	21.1	77.14	41	77.35	76.10	-19.9	49,359	-0.04%
2020/07/10	50	77.05	111	77.26	77.50	-61	49,025	-0.12%	大賣/
2020/07/09	42	76.29	43	76.25	75.50	-1	48,100	0.00%
2020/07/08	81	77.53	72	77.30	76.40	9	47,628	0.02%
2020/07/07	48	75.88	38	75.49	74.70	10	46,963	0.02%
2020/07/06	60	77.66	31	77.90	77.60	29	46,790	0.06%
2020/07/03	104	77.88	91	77.36	77.40	13	46,322	0.03%	大買/
2020/07/02	104	78.24	107	77.80	77.20	-3	45,562	-0.01%	大買/大賣/
2020/07/01	59	74.43	82	74.78	75.40	-23	44,753	-0.05%
2020/06/30	98	74.98	69	74.88	74.10	29	44,196	0.07%
2020/06/29	86	74.95	183	75.53	76.00	-97	43,286	-0.22%	大賣/
2020/06/24	249	70.02	192	69.55	70.10	57	41,972	0.14%	大買/大賣/
2020/06/23	171	74.71	163.3	74.38	72.50	7.7	41,110	0.02%	大買/大賣/
2020/06/22	106	68.20	73	68.66	71.00	33	39,672	0.08%	大買/
2020/06/19	86.3	68.27	86	67.31	66.70	0.3	38,954	0.00%
2020/06/18	155	70.18	127	70.43	69.10	28	38,099	0.07%	大買/大賣/
2020/06/17	293	70.05	146.2	69.16	68.60	146.8	36,753	0.40%	大買/大賣/鉅額交易
2020/06/16	155	66.93	131	66.86	66.00	24	34,965	0.07%	大買/大賣/
2020/06/15	191	66.19	186	66.61	66.70	5	33,780	0.01%	大買/大賣/
2020/06/12	63	59.28	143	59.73	62.20	-80	32,336	-0.25%	大賣/
2020/06/11	189	61.28	91	61.26	56.60	98	31,525	0.31%	大買/
2020/06/10	49	60.58	44	61.44	61.60	5	30,290	0.02%
2020/06/09	12	53.90	6	52.80	56.00	6	29,837	0.02%
2020/06/08	1	50.50	1	53.00	51.00	0	30,333	0.00%
2020/06/05	4	52.88	5	52.30	52.30	-1	30,802	0.00%
2020/06/04	20	51.30	1	51.50	52.00	19	31,429	0.06%
2020/06/03	5	49.24	22	50.00	50.00	-17	32,765	-0.05%
2020/06/02	9	49.14	37	47.88	47.45	-28	33,573	-0.08%
2020/06/01	7	54.23	1	51.90	51.90	6	33,549	0.02%
2020/05/29	20	55.16	12	55.12	56.00	8	34,078	0.02%
2020/05/28	15	55.99	24	55.10	55.10	-9	35,038	-0.03%
2020/05/27	8	61.76	9	61.20	61.20	-1	35,315	0.00%
2020/05/26	68.2	67.16	30	67.37	67.90	38.2	35,334	0.11%
2020/05/25	46	61.83	37.7	61.82	63.80	8.3	34,844	0.02%
2020/05/22	38	56.34	34	57.14	58.00	4	34,765	0.01%
2020/05/21	21	54.76	27	53.41	54.00	-6	34,841	-0.02%
2020/05/20	218	54.72	203	54.27	55.00	15	34,929	0.04%	大買/大賣/
2020/05/19	129	51.15	106	51.19	52.40	23	32,716	0.07%	大買/大賣/
2020/05/18	9	45.64	28	46.51	47.65	-19	30,507	-0.06%
2020/05/15	62	42.70	87	43.01	43.35	-25	29,730	-0.08%
2020/05/14	112	42.95	130	43.43	42.05	-18	29,179	-0.06%	大買/大賣/
2020/05/13	35	41.86	56	41.66	41.70	-21	27,723	-0.08%
2020/05/12	48	41.26	54	40.99	41.70	-6	26,962	-0.02%
2020/05/11	146	38.82	161	38.80	40.75	-15	25,819	-0.06%	大買/大賣/
2020/05/08	304	41.38	173	40.69	37.75	131	24,130	0.54%	大買/大賣/鉅額交易
2020/05/07	5	39.95	9	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	8	36.35	36.35	-8	21,745	-0.04%
2020/05/05	0	0.00	16	33.05	33.05	-16	22,025	-0.07%
2020/05/04	25	30.23	41	30.14	30.05	-16	22,058	-0.07%
2020/04/30	4	29.25	7	29.21	29.00	-3	21,751	-0.01%
2020/04/29	13	29.00	3	29.08	28.95	10	22,027	0.05%
2020/04/28	28	29.68	22	29.75	29.25	6	22,382	0.03%
2020/04/27	22	30.64	35	30.56	30.60	-13	23,107	-0.06%
2020/04/24	50	29.80	72	29.74	29.75	-22	22,760	-0.10%
2020/04/23	15	28.63	10	28.58	28.45	5	22,058	0.02%
2020/04/22	18	28.08	5	27.72	28.05	13	21,865	0.06%
2020/04/21	3	28.13	10	27.72	27.70	-7	21,728	-0.03%
2020/04/20	23	28.30	14	28.69	28.65	9	21,586	0.04%
2020/04/17	7	27.54	11	27.73	27.20	-4	21,270	-0.02%
2020/04/16	22	28.45	14	28.13	28.00	8	21,151	0.04%
2020/04/15	8	28.44	7	28.37	28.10	1	21,038	0.00%
2020/04/14	8	28.84	10	28.97	28.60	-2	20,929	-0.01%
2020/04/13	6	28.43	17	28.37	28.50	-11	20,844	-0.05%
2020/04/10	8	28.33	54	28.03	28.25	-46	20,815	-0.22%
2020/04/09	68	28.49	27	28.53	28.10	41	20,723	0.20%
2020/04/08	9	27.70	1	27.80	27.75	8	20,385	0.04%
2020/04/07	46	27.99	32	27.55	27.70	14	20,488	0.07%
2020/04/06	13	27.82	28	27.78	27.95	-15	20,299	-0.07%
2020/04/01	0	0.00	27	26.28	26.15	-27	19,940	-0.14%
2020/03/31	17	25.91	8	25.89	26.20	9	19,880	0.05%
2020/03/30	33	26.18	33	26.12	26.00	0	19,789	0.00%
2020/03/27	85	25.94	119	26.20	25.40	-34	19,598	-0.17%	大賣/
2020/03/26	74	26.14	15	26.19	26.20	59	19,397	0.30%
2020/03/25	4	25.73	0	0.00	25.45	4	19,198	0.02%
2020/03/24	8	25.41	39	25.52	25.40	-31	19,009	-0.16%
2020/03/23	22	24.87	1	24.90	24.55	21	18,825	0.11%
2020/03/20	66	27.02	18	27.01	26.50	48	18,632	0.26%
2020/03/19	115	28.10	64	28.15	25.95	51	18,373	0.28%	大買/
2020/03/18	26	29.47	18	29.45	28.80	8	17,878	0.04%
2020/03/17	24	29.64	7	29.99	28.85	17	17,517	0.10%
2020/03/16	21	29.97	19	30.13	30.20	2	17,092	0.01%
2020/03/13	75	28.34	28	28.47	28.35	47	16,566	0.28%
2020/03/12	51	31.14	34	30.93	31.00	17	16,122	0.11%
2020/03/11	16	31.97	25	31.79	32.60	-9	15,509	-0.06%
2020/03/10	59	30.42	65	30.70	30.40	-6	14,978	-0.04%
2020/03/09	223	35.40	208	35.71	32.20	15	14,276	0.11%	大買/大賣/
2020/03/06	105	33.59	138	33.49	34.20	-33	12,865	-0.26%	大買/大賣/
2020/03/05	36	31.90	41	31.88	31.95	-5	12,046	-0.04%
2020/03/04	43	32.22	70	32.01	31.90	-27	11,831	-0.23%
2020/03/03	141	31.70	84	31.78	32.00	57	11,445	0.50%	大買/
2020/03/02	36	28.56	110	28.84	29.85	-74	10,274	-0.72%	大賣/
2020/02/27	12	27.17	2	27.35	27.15	10	9,648	0.10%
2020/02/26	32	27.86	28	27.75	27.55	4	9,575	0.04%
2020/02/25	42	28.30	62	28.60	27.50	-20	9,514	-0.21%
2020/02/24	103	28.93	44	28.91	28.65	59	9,086	0.65%	大買/
2020/02/21	49	27.84	74	27.84	28.00	-25	8,534	-0.29%
2020/02/20	12	26.89	16	26.93	26.85	-4	7,991	-0.05%
2020/02/19	5	26.76	10	26.75	26.80	-5	7,935	-0.06%
2020/02/18	23	27.29	13	27.27	27.00	10	7,856	0.13%
2020/02/17	6	27.38	8	27.54	27.20	-2	7,718	-0.03%
2020/02/14	30	27.30	22	27.07	26.70	8	7,428	0.11%
2020/02/13	21	26.76	4	26.68	27.00	17	7,294	0.23%
2020/02/12	31	27.44	39	27.63	27.00	-8	7,107	-0.11%
2020/02/11	11	27.66	3	27.62	27.65	8	6,913	0.12%
2020/02/10	74	28.55	28	28.64	28.25	46	6,689	0.69%
2020/02/07	31	27.15	7	27.09	27.50	24	6,020	0.40%
2020/02/06	16	26.88	14	26.62	26.40	2	5,593	0.04%
2020/02/05	15	25.85	49	25.67	25.70	-34	5,307	-0.64%
2020/02/04	52	25.53	22	25.62	25.30	30	5,166	0.58%
2020/02/03	48	26.50	29	26.56	26.10	19	4,977	0.38%
2020/01/31	96	26.32	106	26.66	25.45	-10	4,580	-0.22%	大賣/
2020/01/30	56	27.48	11	27.42	27.65	45	4,079	1.10%
2020/01/20	46	25.01	8	25.03	25.15	38	3,066	1.24%
2020/01/17	20	24.50	0	0.00	24.40	20	2,979	0.67%
2020/01/16	1	24.40	0	0.00	24.40	1	2,981	0.03%
2020/01/14	2	24.45	9	24.50	24.45	-7	2,969	-0.24%
2020/01/10	0	0.00	85	24.64	24.60	-85	2,942	-2.89%
2020/01/09	0	0.00	7	24.65	24.35	-7	2,922	-0.24%
2020/01/08	18	24.39	0	0.00	24.15	18	2,935	0.61%
2020/01/07	39	24.75	32	24.99	24.60	7	2,896	0.24%
2020/01/06	1	24.70	3	24.90	24.70	-2	2,847	-0.07%
2020/01/03	44	24.63	31	24.95	24.50	13	2,801	0.46%
2020/01/02	0	0.00	1	25.65	24.95	-1	2,786	-0.04%
2019/12/31	46	25.45	36	25.60	25.30	10	2,727	0.37%
2019/12/27	13	24.70	0	0.00	24.60	13	2,507	0.52%
2019/12/24	10	24.75	2	24.80	24.60	8	2,498	0.32%
2019/12/23	1	24.35	0	0.00	24.35	1	2,480	0.04%
2019/12/20	42	24.30	10	24.30	24.30	32	2,481	1.29%
2019/12/19	2	24.23	0	0.00	24.20	2	2,490	0.08%
2019/12/18	10	24.35	0	0.00	24.30	10	2,513	0.40%
2019/12/17	1	24.40	0	0.00	24.25	1	2,509	0.04%
2019/12/16	3	24.33	0	0.00	24.35	3	2,518	0.12%
2019/12/13	4	24.41	0	0.00	24.30	4	2,498	0.16%
2019/12/12	3	24.73	3	24.70	24.60	0	2,478	0.00%
2019/12/11	5	25.03	5	25.13	24.90	0	2,462	0.00%
2019/12/10	2	24.93	2	25.00	24.75	0	2,427	0.00%
2019/12/09	1	24.80	0	0.00	24.60	1	2,413	0.04%
2019/12/06	4	24.94	2	24.85	24.80	2	2,422	0.08%
2019/12/05	6	24.98	0	0.00	24.95	6	2,484	0.24%
2019/12/04	11	25.25	10	25.45	25.25	1	2,489	0.04%
2019/12/03	6	25.24	0	0.00	25.25	6	2,487	0.24%
2019/12/02	3	25.40	1	25.55	25.40	2	2,470	0.08%
2019/11/29	5	26.00	5	26.03	26.20	0	2,363	0.00%
2019/11/28	8	26.52	60	26.43	26.20	-52	2,382	-2.18%
2019/11/26	33	25.44	2	25.35	25.20	31	2,146	1.44%
2019/11/25	1	25.50	51	25.51	25.65	-50	2,229	-2.24%
2019/11/22	28	25.36	2	25.40	25.30	26	2,217	1.17%
2019/11/21	31	24.53	1	24.60	24.80	30	2,144	1.40%
2019/11/20	2	24.58	0	0.00	24.65	2	2,139	0.09%
2019/11/15	0	0.00	2	24.90	24.90	-2	2,123	-0.09%
2019/11/14	6	24.87	0	0.00	24.65	6	2,111	0.28%
2019/11/12	2	24.13	0	0.00	24.20	2	2,084	0.10%
2019/11/11	3	24.70	1	24.75	24.65	2	2,047	0.10%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/07	1	25.60	0	0.00	25.45	1	2,032	0.05%
2019/11/06	0	0.00	3	25.55	25.50	-3	2,030	-0.15%
2019/11/05	0	0.00	60	25.75	25.80	-60	2,019	-2.97%
2019/11/04	65	26.05	3	26.18	26.15	62	2,004	3.09%
2019/11/01	1	25.00	0	0.00	25.65	1	1,927	0.05%
2019/10/31	6	25.68	54	25.53	25.10	-48	1,906	-2.52%
2019/10/30	11	25.40	2	25.33	25.55	9	1,872	0.48%
2019/10/29	30	24.90	0	0.00	24.65	30	1,882	1.59%
2019/10/28	0	0.00	1	25.30	25.10	-1	1,898	-0.05%
2019/10/23	0	0.00	5	25.15	25.20	-5	1,914	-0.26%
2019/10/17	0	0.00	4	25.61	25.70	-4	1,963	-0.20%
2019/10/16	0	0.00	30	25.50	25.70	-30	1,979	-1.52%
2019/10/15	0	0.00	20	25.58	25.50	-20	1,958	-1.02%
2019/10/14	15	25.37	6	25.35	25.50	9	1,993	0.45%
2019/10/09	40	25.20	0	0.00	25.40	40	2,002	2.00%
2019/10/08	1	25.30	21	25.38	25.30	-20	2,004	-1.00%
2019/10/07	0	0.00	51	26.05	25.85	-51	2,040	-2.50%
2019/10/04	10	25.90	1	26.00	26.10	9	2,101	0.43%
2019/10/03	0	0.00	30	25.53	25.80	-30	2,238	-1.34%
2019/10/02	0	0.00	30	25.60	25.70	-30	2,300	-1.30%
2019/09/27	10	25.20	0	0.00	25.40	10	2,431	0.41%
2019/09/26	25	25.31	20	25.65	25.20	5	2,534	0.20%
2019/09/25	1	25.45	0	0.00	25.50	1	2,589	0.04%
2019/09/24	21	25.76	20	26.10	25.50	1	2,662	0.04%
2019/09/23	1	25.80	1	26.00	25.75	0	2,720	0.00%
2019/09/19	20	25.03	0	0.00	24.90	20	2,749	0.73%
2019/09/18	20	25.30	0	0.00	25.15	20	2,750	0.73%
2019/09/17	0	0.00	30	25.55	25.25	-30	2,753	-1.09%
2019/09/16	14	25.54	10	25.60	25.50	4	2,772	0.14%
2019/09/10	11	25.04	1	25.20	25.10	10	2,813	0.36%
2019/09/09	1	26.60	7	25.82	25.40	-6	2,780	-0.22%
2019/09/06	1	26.10	14	26.14	26.60	-13	2,697	-0.48%
2019/09/05	1	25.80	11	25.96	26.10	-10	2,655	-0.38%
2019/09/04	3	26.00	2	25.95	25.95	1	2,634	0.04%
2019/09/03	10	25.80	1	25.90	25.80	9	2,621	0.34%
2019/09/02	11	26.19	9.3	26.19	25.70	1.7	2,603	0.07%
2019/08/30	0	0.00	14	24.86	25.10	-14	2,479	-0.56%
2019/08/29	41	24.94	12	25.18	25.10	29	2,448	1.18%
2019/08/28	16	24.74	27	24.97	25.10	-11	2,411	-0.46%
2019/08/27	22	23.93	2	24.08	24.20	20	2,322	0.86%
2019/08/23	0	0.00	3	23.60	23.60	-3	2,297	-0.13%
2019/08/22	2	23.45	0	0.00	23.40	2	2,305	0.09%
2019/08/21	0	0.00	1	23.50	23.50	-1	2,303	-0.04%
2019/08/20	0	0.00	4	23.39	23.30	-4	2,311	-0.17%
2019/08/16	10	22.85	0	0.00	22.95	10	2,425	0.41%
2019/08/13	1	22.70	0	0.00	22.65	1	2,447	0.04%
2019/08/12	2	22.78	1	22.95	22.70	1	2,510	0.04%
2019/08/08	0	0.00	2	23.15	23.25	-2	2,488	-0.08%
2019/08/07	2	22.90	0	0.00	22.95	2	2,477	0.08%
2019/08/06	1	22.80	5	23.05	22.80	-4	2,473	-0.16%
2019/08/05	1	23.00	0	0.00	22.70	1	2,459	0.04%
2019/08/01	1	23.60	0	0.00	23.65	1	2,415	0.04%
2019/07/31	0	0.00	5	23.62	24.10	-5	2,404	-0.21%
2019/07/30	2	23.00	0	0.00	23.05	2	2,366	0.08%
2019/07/26	2	23.35	10	23.55	23.35	-8	2,348	-0.34%
2019/07/25	13	23.26	10	23.50	23.10	3	2,377	0.13%
2019/07/24	11	23.51	0	0.00	23.45	11	2,347	0.47%
2019/07/23	1	23.45	3	23.55	23.75	-2	2,354	-0.08%
2019/07/22	3	23.68	11	23.70	23.55	-8	2,318	-0.34%
2019/07/19	10	24.20	4	24.20	24.15	6	2,282	0.26%
2019/07/17	1	23.85	1	24.05	24.00	0	2,235	0.00%
2019/07/16	40	23.68	0	0.00	24.00	40	2,207	1.81%
2019/07/12	3	23.52	1	23.90	23.70	2	2,186	0.09%
2019/07/11	4	23.68	3	23.95	23.60	1	2,188	0.05%
2019/07/10	15	24.47	4	24.09	24.10	11	2,135	0.52%
2019/07/09	0	0.00	89	24.30	24.60	-89	2,072	-4.29%
2019/07/08	22	23.76	1	23.80	23.70	21	1,988	1.06%
2019/07/05	9.2	22.86	30	22.94	23.10	-20.8	2,024	-1.03%
2019/07/04	21	22.87	16	23.24	23.10	5	2,074	0.24%
2019/07/03	19	22.81	30	22.82	23.05	-11	2,068	-0.53%
2019/07/02	1	22.25	66	22.47	22.25	-65	1,959	-3.32%
2019/07/01	10	22.10	21	22.02	22.10	-11	1,904	-0.58%
2019/06/28	0	0.00	3	21.43	21.55	-3	1,836	-0.16%
2019/06/27	0	0.00	2	20.75	20.85	-2	1,787	-0.11%
2019/06/26	0	0.00	3	20.15	20.30	-3	1,755	-0.17%
2019/06/21	2	20.20	2	20.20	20.30	0	1,786	0.00%
2019/06/20	0	0.00	1	20.05	20.10	-1	1,761	-0.06%
2019/06/18	10	19.95	1	20.05	20.05	9	1,735	0.52%
2019/06/17	2	19.65	0	0.00	19.65	2	1,693	0.12%
2019/06/13	10	19.55	10	19.70	19.65	0	1,683	0.00%
2019/06/11	1.2	19.61	0	0.00	19.75	1.2	1,687	0.07%
2019/06/10	25	19.78	12	19.70	19.75	13	1,681	0.77%
2019/06/06	0	0.00	3	19.53	19.60	-3	1,668	-0.18%
2019/06/05	3	19.53	1	19.50	19.50	2	1,658	0.12%
2019/06/04	0.2	19.55	1	19.70	19.55	-0.8	1,647	-0.05%
2019/06/03	1	19.45	2	19.75	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	6	19.53	19.50	-6	1,608	-0.37%
2019/05/29	22	19.21	2	19.25	19.35	20	1,595	1.25%
2019/05/28	1	19.20	0	0.00	19.20	1	1,583	0.06%
2019/05/27	3	19.27	2	19.28	19.25	1	1,577	0.06%
2019/05/24	4	19.29	101	19.27	19.25	-97	1,564	-6.20%	大賣/
2019/05/23	125	19.54	10	19.41	19.55	115	1,535	7.49%	大買/鉅額交易
2019/05/21	40	20.30	2	20.30	20.25	38	1,419	2.68%
2019/05/20	0	0.00	40	20.49	20.20	-40	1,413	-2.83%
2019/05/17	15	20.57	4	20.21	20.40	11	1,398	0.79%
2019/05/15	20	19.35	1	19.35	19.30	19	1,359	1.40%
2019/05/14	11	19.15	0	0.00	19.20	11	1,361	0.81%
2019/05/13	2	19.28	0	0.00	19.25	2	1,359	0.15%
2019/05/10	2	19.40	0	0.00	19.40	2	1,357	0.15%
2019/05/08	0	0.00	3	19.63	19.65	-3	1,354	-0.22%
2019/05/06	2.2	19.08	0	0.00	19.05	2.2	1,330	0.16%
2019/05/03	3	19.35	0	0.00	19.30	3	1,329	0.23%
2019/05/02	6	19.63	0	0.00	19.40	6	1,308	0.46%
2019/04/29	2	20.08	0	0.00	19.90	2	1,244	0.16%
2019/04/19	15	21.02	1	20.90	21.00	14	1,205	1.16%
2019/04/18	5	21.39	0	0.00	21.00	5	1,194	0.42%
2019/04/17	0	0.00	7	21.84	21.95	-7	1,165	-0.60%
2019/04/16	3	21.53	95	21.58	21.45	-92	1,151	-7.99%
2019/04/12	9	21.79	17	21.43	21.65	-8	1,115	-0.72%
2019/04/11	16	22.43	14	22.51	22.50	2	1,048	0.19%
2019/04/10	24	21.91	22	22.06	21.95	2	944	0.21%
2019/04/09	12	21.38	14	21.89	22.20	-2	845	-0.24%
2019/04/03	0	0.00	30	20.45	20.40	-30	756	-3.96%
2019/04/02	30	20.75	0	0.00	20.50	30	757	3.96%
2019/04/01	0	20.90	10	20.89	20.70	-10	746	-1.34%
2019/03/29	8	20.40	30	20.45	21.10	-22	716	-3.07%
2019/03/28	26	20.54	0	0.00	20.45	26	695	3.74%
2019/03/27	47	20.44	21	20.83	20.95	26	678	3.83%
2019/03/26	0	0.00	3	19.95	19.90	-3	639	-0.47%
2019/03/21	1	20.05	0	0.00	19.95	1	673	0.15%
2019/03/19	1	19.90	0	0.00	19.90	1	677	0.15%
2019/03/15	1	20.15	0	0.00	19.95	1	683	0.15%
2019/03/13	1	20.25	0	0.00	20.20	1	707	0.14%
2019/03/12	0	0.00	34	20.26	20.15	-34	725	-4.69%
2019/03/11	30	20.15	0	0.00	20.20	30	739	4.05%
2019/03/08	0	0.00	1	19.95	19.95	-1	775	-0.13%
2019/03/06	2	20.05	0	0.00	20.00	2	919	0.22%
2019/03/04	0	0.00	1	20.15	20.05	-1	946	-0.11%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/20	0	0.00	1	20.15	20.10	-1	974	-0.10%
2019/02/18	0	0.00	24	20.38	20.40	-24	987	-2.43%
2019/02/15	20	20.50	0	0.00	20.20	20	1,003	1.99%
2019/02/14	40	20.30	0	0.00	20.30	40	1,016	3.94%
2019/01/30	1	20.00	0	0.00	19.95	1	1,147	0.09%
2019/01/25	2	20.10	0	0.00	20.10	2	1,205	0.17%
2019/01/24	20	20.30	20	20.20	20.25	0	1,241	0.00%
2019/01/10	0	0.00	12	20.40	20.25	-12	1,885	-0.64%
2018/12/28	5	20.00	0	0.00	20.30	5	2,806	0.18%
2018/12/26	1	20.00	0	0.00	20.05	1	2,995	0.03%
2018/12/25	2	20.00	0	0.00	20.05	2	3,247	0.06%
2018/12/24	10	20.70	0	0.00	20.65	10	3,484	0.29%
2018/12/20	20	20.60	20	21.03	20.65	0	3,721	0.00%
2018/12/19	2	21.38	0	0.00	21.20	2	3,712	0.05%
2018/12/18	20	21.71	0	0.00	21.45	20	3,715	0.54%
2018/12/14	1	21.30	0	0.00	21.20	1	3,697	0.03%
2018/12/11	10	21.45	0	0.00	21.40	10	3,800	0.26%
2018/12/10	1	21.30	4	22.00	21.35	-3	3,826	-0.08%
2018/12/07	0	0.00	10	21.85	21.75	-10	3,912	-0.26%
2018/12/06	41	21.89	1	21.80	21.80	40	3,976	1.01%
2018/12/05	0	0.00	4	22.80	22.50	-4	3,958	-0.10%
2018/12/03	9	22.84	2	22.70	22.80	7	3,917	0.18%
2018/11/30	6	23.07	20	23.20	23.10	-14	3,877	-0.36%
2018/11/29	1	20.70	20	20.60	22.00	-19	3,771	-0.50%
2018/11/27	20	20.93	4	20.95	20.90	16	3,710	0.43%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	0	0.00	1	21.00	20.70	-1	3,670	-0.03%
2018/11/21	1	21.05	5	21.16	21.00	-4	3,655	-0.11%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/19	4	21.59	7	21.78	21.60	-3	3,628	-0.08%
2018/11/15	5	21.85	0	0.00	21.35	5	3,603	0.14%
2018/11/14	1	22.20	0	0.00	21.85	1	3,591	0.03%
2018/11/13	2	21.90	5	21.96	22.10	-3	3,566	-0.08%
2018/11/12	4	22.00	0	0.00	21.60	4	3,530	0.11%
2018/11/09	5	21.40	20	20.34	22.35	-15	3,482	-0.43%
2018/11/08	21	20.69	0	0.00	20.35	21	3,397	0.62%
2018/11/07	0	0.00	2	20.45	20.45	-2	3,393	-0.06%
2018/11/06	21	21.19	0	0.00	20.30	21	3,394	0.62%
2018/11/02	4	21.33	0	0.00	21.00	4	3,371	0.12%
2018/11/01	5	21.20	23	20.33	21.40	-18	3,342	-0.54%
2018/10/31	1	20.55	10	20.20	20.30	-9	3,308	-0.27%
2018/10/30	25	20.14	1	20.30	20.30	24	3,291	0.73%
2018/10/29	0	0.00	7	22.01	21.60	-7	3,230	-0.22%
2018/10/26	16	22.40	10	21.90	22.40	6	3,191	0.19%
2018/10/25	16	21.92	0	0.00	21.30	16	3,136	0.51%
2018/10/24	1	23.60	1	23.20	23.00	0	3,087	0.00%
2018/10/23	1	24.15	0	0.00	24.05	1	3,036	0.03%
2018/10/19	1	25.40	1	24.45	24.70	0	3,017	0.00%
2018/10/17	0	0.00	1	24.80	24.95	-1	2,981	-0.03%
2018/10/16	1	24.30	8	24.51	24.05	-7	2,990	-0.23%
2018/10/15	1	24.90	0	0.00	24.55	1	2,910	0.03%
2018/10/12	5	25.64	18	25.76	25.30	-13	2,825	-0.46%
2018/10/11	5	23.74	2	23.68	25.00	3	2,652	0.11%
2018/10/09	12	25.99	9	25.14	26.15	3	2,468	0.12%
2018/10/08	6	24.95	31	24.51	26.30	-25	2,274	-1.10%
2018/10/05	22	23.36	7	24.21	24.35	15	2,097	0.72%
2018/10/04	1	23.95	1	23.65	24.00	0	1,978	0.00%
2018/10/03	7	24.70	3	25.47	24.90	4	1,894	0.21%
2018/10/02	5	23.64	70	24.00	24.50	-65	1,635	-3.98%
2018/10/01	0	0.00	130	22.49	22.95	-130	1,382	-9.40%	大賣/鉅額交易
2018/09/28	11	19.80	1	20.50	20.90	10	1,173	0.85%
2018/09/27	10	19.85	0	0.00	19.75	10	1,153	0.87%
2018/09/26	20	19.60	0	0.00	19.65	20	1,153	1.73%
2018/09/19	0	0.00	10	20.25	20.30	-10	1,116	-0.90%
2018/09/18	12	20.60	34	20.49	20.60	-22	1,089	-2.02%
2018/09/17	31	19.05	31	19.18	19.05	0	1,014	0.00%
2018/09/14	30	19.75	35	20.09	19.65	-5	993	-0.50%
2018/09/13	3	21.90	3	21.03	20.50	0	961	0.00%
2018/09/12	0	0.00	2	20.75	20.75	-2	863	-0.23%
2018/09/10	9	18.09	0	0.00	18.00	9	778	1.16%
2018/09/07	25	18.14	0	0.00	18.15	25	777	3.22%
2018/09/03	0	0.00	1	18.25	18.20	-1	792	-0.13%
2018/08/23	1	18.70	0	0.00	18.40	1	811	0.12%
2018/08/21	0	0.00	3	18.35	18.50	-3	819	-0.37%
2018/08/16	1	18.20	0	0.00	18.20	1	834	0.12%
2018/08/15	2	18.25	0	0.00	18.20	2	842	0.24%
2018/08/14	3	18.63	0	0.00	18.65	3	843	0.36%
2018/08/09	0	0.00	1	19.50	19.25	-1	814	-0.12%
2018/08/06	0	0.00	5	20.25	20.25	-5	800	-0.62%
2018/08/03	0	0.00	7	20.13	19.95	-7	792	-0.88%
2018/08/01	2	19.70	0	0.00	19.65	2	759	0.26%
2018/07/31	0	0.00	1	19.50	19.35	-1	743	-0.13%
2018/07/30	2	19.55	0	0.00	19.25	2	732	0.27%
2018/07/27	0	0.00	1	19.35	19.20	-1	721	-0.14%
2018/07/26	4	19.70	5	19.73	19.55	-1	702	-0.14%
2018/07/25	6	20.39	8	20.41	20.35	-2	660	-0.30%
2018/07/24	14	20.10	3	20.20	20.00	11	587	1.87%
2018/07/23	5	18.92	12	18.83	19.25	-7	463	-1.51%
2018/07/20	3	17.60	15	17.70	17.50	-12	388	-3.09%
2018/07/13	20	17.88	2	17.80	18.00	18	420	4.28%
2018/07/12	3	17.50	0	0.00	17.65	3	425	0.71%
2018/07/11	1	17.55	0	0.00	17.50	1	430	0.23%
2018/07/05	4	17.00	0	0.00	16.95	4	463	0.86%
2018/07/04	1	17.40	0	0.00	17.45	1	487	0.21%
2018/07/02	5	17.92	0	0.00	17.80	5	625	0.80%
2018/06/27	4	18.18	0	0.00	18.10	4	637	0.63%
2018/06/07	30	19.53	0	0.00	19.35	30	703	4.26%
2018/05/24	0	0.00	1	19.30	19.25	-1	779	-0.13%
2018/05/22	0	0.00	21	18.78	18.50	-21	757	-2.77%
2018/05/18	0	0.00	11	18.21	18.15	-11	759	-1.45%
2018/05/11	1	18.30	0	0.00	18.25	1	798	0.13%
2018/05/08	0	0.00	1	19.10	18.95	-1	781	-0.13%
2018/05/07	0	0.00	1	19.05	18.95	-1	784	-0.13%
2018/05/03	10	19.42	0	0.00	19.10	10	787	1.27%
2018/04/30	0	0.00	2	19.10	19.25	-2	785	-0.25%
2018/04/26	4	19.00	5	19.55	18.95	-1	797	-0.13%
2018/04/25	22	19.45	0	0.00	19.50	22	795	2.76%
2018/04/24	2	19.65	1	19.60	19.75	1	800	0.12%
2018/04/20	0	0.00	15	19.20	19.00	-15	889	-1.69%
2018/04/19	15	19.10	0	0.00	19.10	15	905	1.66%
2018/04/17	1	18.90	0	0.00	19.10	1	912	0.11%
2018/04/11	0	0.00	1	19.75	19.75	-1	923	-0.11%
2018/04/10	0	0.00	1	20.20	20.00	-1	918	-0.11%
2018/04/09	2	20.43	4	20.30	21.00	-2	899	-0.22%
2018/04/03	4	20.25	0	0.00	19.75	4	829	0.48%
2018/04/02	0	0.00	20	19.35	19.20	-20	760	-2.63%
2018/03/31	20	19.33	8	19.15	19.10	12	756	1.59%
2018/03/30	0	0.00	8	19.40	19.40	-8	754	-1.06%
2018/03/29	8	20.00	0	0.00	19.80	8	759	1.05%
2018/03/27	0	0.00	10	19.56	19.50	-10	736	-1.36%
2018/03/26	10	18.90	0	0.00	19.20	10	747	1.34%
2018/03/22	0	0.00	10	19.75	19.50	-10	740	-1.35%
2018/03/19	10	19.75	0	0.00	19.75	10	745	1.34%
2018/03/14	0	20.90	0	0.00	19.75	0	739	0.00%
2018/03/12	30	20.00	9	19.35	19.90	21	744	2.82%
2018/03/08	5	19.92	0	0.00	19.70	5	714	0.70%
2018/03/06	1	19.85	21	19.75	19.95	-20	703	-2.84%
2018/02/27	0	0.00	1	18.65	18.70	-1	736	-0.14%
2018/02/23	0	0.00	10	18.60	18.55	-10	729	-1.37%
2018/02/22	11	18.22	0	0.00	18.50	11	731	1.50%
2018/02/12	1	18.10	0	0.00	17.95	1	747	0.13%
2018/02/06	2	18.18	2	18.80	18.30	0	741	0.00%
2018/02/05	1	19.60	0	0.00	19.65	1	735	0.14%
2018/02/01	0	0.00	1	20.20	20.20	-1	738	-0.14%
2018/01/30	1	20.25	0	0.00	20.15	1	745	0.13%
2018/01/23	9	20.40	2	20.50	20.15	7	761	0.92%
2018/01/22	10	20.30	19	20.60	20.30	-9	762	-1.18%
2018/01/19	7	20.74	10	20.58	20.60	-3	758	-0.40%
2018/01/18	2	20.75	0	0.00	20.65	2	760	0.26%
2018/01/17	11	20.75	19	21.00	20.65	-8	833	-0.96%
2018/01/16	13	21.23	2	21.25	21.10	11	905	1.22%
2018/01/15	20	20.44	2	20.30	20.55	18	875	2.05%
2018/01/11	0	0.00	20	20.30	20.00	-20	909	-2.20%
2018/01/09	0	0.00	2	20.50	20.40	-2	931	-0.21%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/05	4	20.25	0	0.00	20.20	4	926	0.43%
2018/01/04	0	0.00	2	20.45	20.25	-2	940	-0.21%
2018/01/03	2	20.35	0	0.00	20.45	2	965	0.21%
2018/01/02	5	20.20	0	0.00	20.05	5	1,049	0.48%