國光生 (4142)-凱基-豐中券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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	0	0.00	20	22.45	22.35	-20	647	-3.09%
2024/11/15	6	21.83	0	0.00	21.80	6	644	0.93%
2024/11/14	0	0.00	20	22.05	22.00	-20	633	-3.16%
2024/11/13	3	22.20	0	0.00	22.15	3	626	0.48%
2024/11/12	3	23.00	17	22.76	22.65	-14	607	-2.30%
2024/11/06	3	24.15	0	0.00	24.15	3	601	0.50%
2024/10/29	1	24.30	0	0.00	24.30	1	646	0.15%
2024/10/23	5	25.55	0	0.00	25.30	5	687	0.73%
2024/10/01	1	27.25	0	0.00	27.35	1	929	0.11%
2024/09/30	0	0.00	1	27.30	27.20	-1	941	-0.11%
2024/09/27	0	0.00	1	27.40	27.20	-1	990	-0.10%
2024/09/26	1	27.20	0	0.00	26.95	1	1,001	0.10%
2024/09/25	1	27.20	0	0.00	27.20	1	1,008	0.10%
2024/09/04	0	0.00	1	27.80	27.50	-1	1,260	-0.08%
2024/08/29	1	29.15	0	0.00	28.70	1	1,258	0.08%
2024/08/28	0	0.00	10	29.30	29.15	-10	1,255	-0.80%
2024/08/26	5	29.30	0	0.00	29.00	5	1,247	0.40%
2024/08/22	0	0.00	1	28.90	28.90	-1	1,236	-0.08%
2024/08/13	0	0.00	2	27.95	28.40	-2	1,217	-0.16%
2024/08/12	0	0.00	1	27.75	27.70	-1	1,203	-0.08%
2024/08/09	1	26.80	0	0.00	26.75	1	1,200	0.08%
2024/08/07	0	0.00	1	26.10	26.15	-1	1,205	-0.08%
2024/08/05	1	25.50	0	0.00	25.35	1	1,190	0.08%
2024/07/29	1	28.20	0	0.00	27.85	1	1,179	0.08%
2024/07/26	2	28.70	0	0.00	28.20	2	1,166	0.17%
2024/07/23	0	0.00	1	29.25	29.50	-1	1,142	-0.09%
2024/07/19	4	28.90	0	0.00	28.85	4	1,099	0.36%
2024/07/18	0	0.00	1	28.75	29.20	-1	1,019	-0.10%
2024/07/17	1	28.75	1	28.85	28.70	0	989	0.00%
2024/07/09	1	28.30	4	28.33	28.20	-3	1,166	-0.26%
2024/07/08	1	29.10	0	0.00	29.05	1	1,149	0.09%
2024/07/05	5	28.60	0	0.00	28.45	5	1,122	0.45%
2024/07/04	0	0.00	4	28.60	28.50	-4	1,117	-0.36%
2024/07/03	3	29.20	0	0.00	28.65	3	1,107	0.27%
2024/07/02	0	0.00	2	28.95	28.80	-2	1,061	-0.19%
2024/07/01	0	0.00	1	28.65	28.65	-1	1,048	-0.10%
2024/06/28	0	0.00	2	28.80	28.55	-2	1,040	-0.19%
2024/06/26	0	0.00	2	28.65	28.70	-2	1,021	-0.20%
2024/06/21	0	0.00	2	28.60	28.45	-2	998	-0.20%
2024/06/19	9	28.92	1	29.05	28.90	8	966	0.83%
2024/06/18	3	28.72	0	0.00	28.55	3	921	0.33%
2024/06/13	0	0.00	10	26.95	26.65	-10	834	-1.20%
2024/06/12	0	0.00	2	26.90	27.05	-2	839	-0.24%
2024/06/11	2	28.00	0	0.00	27.60	2	852	0.23%
2024/05/31	0	0.00	5	27.79	27.50	-5	886	-0.56%
2024/05/30	4	27.38	0	0.00	27.30	4	888	0.45%
2024/05/28	0	0.00	3	27.75	27.75	-3	926	-0.32%
2024/05/24	0	0.00	5	27.79	27.80	-5	931	-0.54%
2024/05/20	0	0.00	1	28.10	28.15	-1	949	-0.11%
2024/05/17	9	28.20	114	28.12	28.25	-105	947	-11.08%	大賣/鉅額交易
2024/05/13	0	0.00	4	27.55	27.40	-4	1,115	-0.36%
2024/05/07	3	28.15	0	0.00	28.20	3	1,119	0.27%
2024/05/06	2	28.25	6	28.02	28.20	-4	1,115	-0.36%
2024/04/29	0	0.00	5	27.30	27.55	-5	1,099	-0.45%
2024/04/26	1	27.05	0	0.00	27.05	1	1,091	0.09%
2024/04/23	0	0.00	2	27.05	27.10	-2	1,105	-0.18%
2024/04/18	0	0.00	11	28.88	28.50	-11	1,073	-1.02%
2024/04/16	1	25.55	0	0.00	25.30	1	935	0.11%
2024/04/12	5	26.60	1	26.60	26.55	4	910	0.44%
2024/04/11	6	26.55	2	26.50	26.60	4	911	0.44%
2024/04/10	5	26.60	0	0.00	26.55	5	915	0.55%
2024/04/09	10.1	26.45	0	0.00	26.45	10.1	939	1.07%
2024/04/08	9	26.35	0	0.00	26.30	9	942	0.96%
2024/03/20	7	26.25	0	0.00	26.65	7	1,025	0.68%
2024/03/15	2	26.60	0	0.00	26.50	2	1,032	0.19%
2024/03/14	4	27.05	0	0.00	26.90	4	1,045	0.38%
2024/03/13	1	27.75	1	28.00	27.80	0	1,026	0.00%
2024/03/08	3	28.27	0	0.00	28.15	3	1,040	0.29%
2024/03/07	15	28.15	0	0.00	28.40	15	1,071	1.40%
2024/03/06	1	28.75	0	0.00	28.70	1	1,074	0.09%
2024/03/04	6	28.74	0	0.00	28.70	6	1,094	0.55%
2024/03/01	4	29.14	3	29.25	29.20	1	1,115	0.09%
2024/02/29	1	29.55	0	0.00	29.40	1	1,226	0.08%
2024/02/27	1	29.85	0	0.00	29.65	1	1,221	0.08%
2024/02/23	2	29.98	0	0.00	30.00	2	1,222	0.16%
2024/02/22	2	30.30	0	0.00	30.45	2	1,220	0.16%
2024/02/16	6	30.33	0	0.00	30.30	6	1,211	0.50%
2024/02/15	1	29.75	0	0.00	29.65	1	1,140	0.09%
2024/02/05	0	0.00	1	30.25	30.10	-1	1,052	-0.10%
2024/02/02	1	30.25	0	0.00	30.05	1	1,049	0.10%
2024/02/01	2	30.40	0	0.00	30.30	2	1,039	0.19%
2024/01/31	4	30.64	0	0.00	30.55	4	1,030	0.39%
2024/01/26	1	31.15	0	0.00	31.10	1	1,038	0.10%
2024/01/25	10	31.15	0	0.00	31.10	10	1,035	0.97%
2024/01/23	0	0.00	2	31.15	31.10	-2	1,035	-0.19%
2024/01/22	0	0.00	2	31.05	31.00	-2	1,035	-0.19%
2024/01/18	6	30.88	0	0.00	31.00	6	1,039	0.58%
2024/01/17	4	31.20	0	0.00	31.10	4	1,036	0.39%
2024/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2024/01/11	1	32.35	0	0.00	32.10	1	1,018	0.10%
2024/01/10	1	32.80	0	0.00	32.70	1	1,012	0.10%
2023/12/27	0	33.35	0	0.00	33.15	0	1,002	0.00%
2023/12/15	3	32.50	0	0.00	32.50	3	1,000	0.30%
2023/12/13	2	33.10	0	0.00	32.90	2	988	0.20%
2023/12/11	2	33.50	0	0.00	33.20	2	983	0.20%
2023/12/07	2	34.55	0	0.00	34.35	2	965	0.21%
2023/12/06	3	35.27	0	0.00	35.05	3	982	0.31%
2023/12/04	0	0.00	2	36.60	36.05	-2	953	-0.21%
2023/12/01	1	36.00	1	35.95	35.80	0	920	0.00%
2023/11/29	0	0.00	2	35.90	35.95	-2	888	-0.23%
2023/11/28	0	0.00	4	35.40	35.65	-4	880	-0.45%
2023/11/27	2	35.35	3	35.73	36.00	-1	845	-0.12%
2023/11/20	4	33.20	0	0.00	33.00	4	745	0.54%
2023/11/15	1	32.55	1	32.70	32.85	0	747	0.00%
2023/11/07	5	32.65	0	0.00	32.40	5	760	0.66%
2023/10/31	1	31.95	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	1	32.40	32.35	-1	777	-0.13%
2023/10/24	1	31.85	0	0.00	32.00	1	775	0.13%
2023/10/20	2	31.63	0	0.00	31.60	2	786	0.25%
2023/10/18	6	32.04	0	0.00	31.90	6	797	0.75%
2023/10/05	0	0.00	14	34.29	34.35	-14	876	-1.60%
2023/10/04	0	0.00	5	33.78	33.75	-5	877	-0.57%
2023/09/26	0	0.00	5	34.65	34.50	-5	901	-0.55%
2023/09/21	0	0.00	4	34.65	34.50	-4	895	-0.45%
2023/09/19	0	0.00	8	33.90	33.70	-8	868	-0.92%
2023/09/13	1	33.00	1	33.25	33.55	0	851	0.00%
2023/09/07	2	32.25	0	0.00	32.25	2	866	0.23%
2023/09/06	0	0.00	10	32.30	32.30	-10	871	-1.15%
2023/09/05	7	32.74	0	0.00	32.65	7	866	0.81%
2023/09/04	1	33.15	0	0.00	32.95	1	867	0.12%
2023/09/01	1	33.20	0	0.00	33.20	1	875	0.11%
2023/08/25	10	33.00	0	0.00	33.00	10	872	1.15%
2023/08/22	1	33.00	0	0.00	32.80	1	858	0.12%
2023/08/10	11	33.95	3	33.80	33.75	8	871	0.92%
2023/08/02	0	0.00	10	34.60	34.50	-10	925	-1.08%
2023/08/01	0	0.00	7	35.10	35.00	-7	919	-0.76%
2023/07/28	25	35.29	0	0.00	35.30	25	924	2.71%
2023/07/27	1	35.30	0	0.00	35.20	1	930	0.11%
2023/07/25	1	35.60	0	0.00	35.50	1	955	0.10%
2023/07/21	1	36.20	0	0.00	35.60	1	951	0.11%
2023/07/20	5	36.20	5	36.30	36.20	0	960	0.00%
2023/07/19	9	36.88	1	37.50	36.80	8	979	0.82%
2023/07/18	1	35.40	2	35.75	35.20	-1	960	-0.10%
2023/07/13	1	35.55	0	0.00	35.50	1	1,009	0.10%
2023/07/11	0	0.00	6	36.07	36.05	-6	1,030	-0.58%
2023/07/06	0	0.00	2	36.80	36.75	-2	1,055	-0.19%
2023/07/04	1	37.45	0	0.00	37.15	1	1,067	0.09%
2023/07/03	1	37.50	0	0.00	37.55	1	1,069	0.09%
2023/06/29	2	37.50	0	0.00	37.45	2	1,071	0.19%
2023/06/28	5	37.40	0	0.00	37.20	5	1,070	0.47%
2023/06/26	0	0.00	2	37.15	37.10	-2	1,082	-0.18%
2023/06/19	0	0.00	10	37.78	37.85	-10	1,102	-0.91%
2023/06/16	2	37.50	0	0.00	37.85	2	1,103	0.18%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	5	37.25	0	0.00	37.25	5	1,094	0.46%
2023/06/02	0	0.00	5	38.50	38.50	-5	2,139	-0.23%
2023/05/29	0	0.00	6	38.00	37.80	-6	2,224	-0.27%
2023/05/25	1	38.40	0	0.00	38.25	1	2,239	0.04%
2023/05/24	0	0.00	5	38.79	38.70	-5	2,247	-0.22%
2023/05/22	0	0.00	15	37.90	38.05	-15	2,291	-0.65%
2023/05/17	5	37.40	0	0.00	37.45	5	2,303	0.22%
2023/05/11	5	37.55	0	0.00	37.55	5	2,370	0.21%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/08	5	40.45	0	0.00	39.95	5	2,587	0.19%
2023/05/02	10	40.57	0	0.00	40.55	10	2,923	0.34%
2023/04/21	0	0.00	1	39.90	40.10	-1	2,908	-0.03%
2023/04/19	14	40.74	0	0.00	40.50	14	2,861	0.49%
2023/04/18	3	41.10	0	0.00	40.75	3	2,844	0.11%
2023/04/14	0	0.00	1	40.55	40.45	-1	2,802	-0.04%
2023/04/12	1	39.70	1	39.75	39.90	0	2,760	0.00%
2023/04/11	0	0.00	1	39.60	39.55	-1	2,756	-0.04%
2023/03/31	0	0.00	7	39.45	39.45	-7	2,779	-0.25%
2023/03/29	2	39.60	0	0.00	39.60	2	2,791	0.07%
2023/03/28	1	39.55	0	0.00	39.65	1	2,840	0.04%
2023/03/24	0	0.00	4	39.45	39.50	-4	2,941	-0.14%
2023/03/23	0	0.00	2	39.18	39.00	-2	2,934	-0.07%
2023/03/21	0	0.00	9	38.96	39.20	-9	2,977	-0.30%
2023/03/17	0	0.00	5	38.55	38.65	-5	2,975	-0.17%
2023/03/16	2	38.33	5	38.40	38.45	-3	2,978	-0.10%
2023/03/15	0	39.70	8	39.39	39.10	-8	2,964	-0.27%
2023/03/14	5	39.65	2	39.70	39.50	3	2,970	0.10%
2023/03/13	5	39.44	5	39.50	39.45	0	2,956	0.00%
2023/03/10	29	43.15	23	43.46	40.45	6	2,901	0.21%
2023/03/09	6	43.58	9	44.18	44.85	-3	2,395	-0.13%
2023/03/08	5	40.80	2	40.88	40.80	3	2,017	0.15%
2023/03/06	2	40.95	0	0.00	40.90	2	2,006	0.10%
2023/03/03	1	41.15	0	0.00	41.10	1	2,003	0.05%
2023/03/02	23	40.78	1	41.50	41.30	22	1,990	1.11%
2023/03/01	4	40.55	5	40.20	39.90	-1	1,937	-0.05%
2023/02/20	7	39.95	10	39.72	41.10	-3	2,025	-0.15%
2023/02/16	2	39.70	0	0.00	39.90	2	2,078	0.10%
2023/02/15	3	40.07	0	0.00	39.75	3	2,104	0.14%
2023/02/14	0	40.30	0	0.00	40.25	0	2,111	0.00%
2023/02/13	1	40.40	1	40.50	40.50	0	2,109	0.00%
2023/02/09	6	41.34	0	0.00	41.15	6	2,065	0.29%
2023/02/08	4	41.01	1	41.20	41.55	3	2,031	0.15%
2023/02/07	2	42.08	3	42.00	41.60	-1	1,984	-0.05%
2023/02/06	7	40.66	11	40.44	40.25	-4	1,850	-0.22%
2023/02/03	0	0.00	7	40.80	40.75	-7	1,814	-0.39%
2023/02/02	0	0.00	1	39.95	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	1	39.45	39.65	-1	1,701	-0.06%
2023/01/31	3	39.15	3	39.03	39.65	0	1,664	0.00%
2023/01/30	0	0.00	4	38.63	38.75	-4	1,471	-0.27%
2023/01/13	0	0.00	1	35.15	35.15	-1	1,428	-0.07%
2023/01/12	4	35.15	1	35.20	35.25	3	1,441	0.21%
2023/01/11	1	35.40	0	0.00	35.40	1	1,446	0.07%
2022/12/26	1	37.15	1	37.25	37.00	0	1,631	0.00%
2022/12/21	5	35.80	0	0.00	35.50	5	1,652	0.30%
2022/12/20	2	36.70	15	36.20	35.75	-13	1,659	-0.78%
2022/12/19	5	38.15	8	37.55	37.85	-3	1,646	-0.18%
2022/12/14	7	36.81	5	36.65	36.45	2	1,595	0.13%
2022/12/13	10	36.96	0	0.00	37.10	10	1,581	0.63%
2022/12/12	2	35.70	0	0.00	35.70	2	1,569	0.13%
2022/12/07	5	36.70	0	0.00	36.50	5	1,618	0.31%
2022/12/06	1	37.30	0	0.00	36.60	1	1,617	0.06%
2022/12/05	0	0.00	2	38.10	38.05	-2	1,656	-0.12%
2022/11/25	0	0.00	3	36.75	36.60	-3	1,858	-0.16%
2022/11/23	0	0.00	10	36.90	36.90	-10	2,022	-0.49%
2022/11/18	3	37.45	3	37.00	37.55	0	2,120	0.00%
2022/11/17	0	0.00	1	36.60	36.85	-1	2,118	-0.05%
2022/11/11	5	34.20	0	0.00	34.85	5	2,035	0.25%
2022/11/09	0	0.00	3	34.58	34.55	-3	2,033	-0.15%
2022/11/08	0	0.00	3	34.55	34.35	-3	2,040	-0.15%
2022/11/03	5	34.50	3	34.55	34.40	2	2,056	0.10%
2022/10/21	1	31.65	0	0.00	31.65	1	2,299	0.04%
2022/10/17	0	0.00	1	32.50	32.70	-1	2,477	-0.04%
2022/10/13	3	32.35	4	32.60	32.30	-1	2,532	-0.04%
2022/10/11	8	34.50	0	0.00	33.95	8	2,549	0.31%
2022/10/05	0	0.00	1	34.80	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.20	34.40	-1	2,607	-0.04%
2022/10/03	2	33.85	0	0.00	33.90	2	2,657	0.08%
2022/09/29	0	0.00	2	33.45	33.40	-2	2,982	-0.07%
2022/09/28	0	0.00	1	33.90	32.65	-1	3,196	-0.03%
2022/09/26	4	33.71	2	33.48	33.45	2	3,244	0.06%
2022/09/23	1	35.85	0	0.00	35.30	1	3,286	0.03%
2022/09/22	0	0.00	1	36.50	35.85	-1	3,401	-0.03%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/19	0	0.00	5	35.95	36.05	-5	3,689	-0.14%
2022/09/16	1	36.55	0	0.00	36.55	1	3,710	0.03%
2022/09/15	15	37.03	0	0.00	37.15	15	3,721	0.40%
2022/09/12	0	0.00	1	37.10	37.25	-1	3,839	-0.03%
2022/09/07	1	38.10	0	0.00	37.90	1	3,883	0.03%
2022/09/06	2	38.90	0	0.00	38.65	2	3,876	0.05%
2022/09/05	8	40.73	5	41.00	40.10	3	3,850	0.08%
2022/09/02	6	41.12	6	41.58	41.30	0	3,842	0.00%
2022/09/01	5	40.80	2	41.00	40.80	3	3,806	0.08%
2022/08/31	16	40.94	22	41.17	40.70	-6	3,741	-0.16%
2022/08/30	1	40.25	1	40.00	40.00	0	3,615	0.00%
2022/08/29	10	39.55	0	0.00	39.55	10	3,599	0.28%
2022/08/26	3	39.85	2	40.25	39.50	1	3,555	0.03%
2022/08/24	1	39.00	2.2	39.23	39.10	-1.2	3,453	-0.03%
2022/08/22	2	39.18	8	39.05	38.75	-6	3,408	-0.18%
2022/08/19	0	0.00	1	38.65	38.45	-1	3,375	-0.03%
2022/08/17	1	37.80	1	38.05	38.35	0	3,355	0.00%
2022/08/16	0	0.00	1	38.05	38.30	-1	3,345	-0.03%
2022/08/15	1	37.55	0	0.00	37.60	1	3,329	0.03%
2022/08/08	0	0.00	1	36.65	37.10	-1	3,336	-0.03%
2022/08/04	1	36.15	0	0.00	35.80	1	3,381	0.03%
2022/08/03	1	37.05	0	0.00	37.05	1	3,335	0.03%
2022/08/02	9	38.32	8	38.00	38.15	1	3,319	0.03%
2022/08/01	3	39.42	3	39.40	39.30	0	3,307	0.00%
2022/07/28	2	40.10	1	40.20	40.20	1	3,305	0.03%
2022/07/27	25	40.06	8	40.09	39.90	17	3,310	0.51%
2022/07/26	4	40.35	0	0.00	40.90	4	3,274	0.12%
2022/07/21	0	0.00	1	39.50	40.10	-1	3,234	-0.03%
2022/07/20	1	38.00	0	0.00	39.10	1	3,221	0.03%
2022/07/19	1	38.10	1	38.50	38.00	0	3,234	0.00%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/12	1	39.80	0	0.00	39.25	1	3,378	0.03%
2022/07/08	2	40.95	0	0.00	40.70	2	3,687	0.05%
2022/07/07	5	41.26	7	40.55	41.50	-2	3,633	-0.06%
2022/07/06	1	41.65	0	0.00	40.35	1	3,537	0.03%
2022/07/04	0	0.00	2	35.68	36.00	-2	3,623	-0.06%
2022/07/01	1	36.65	14	36.56	36.40	-13	3,681	-0.35%
2022/06/30	1	39.80	0	0.00	39.10	1	3,626	0.03%
2022/06/29	0	0.00	1	41.35	40.85	-1	3,514	-0.03%
2022/06/28	1	40.25	1.1	41.35	40.50	-0.1	3,411	0.00%
2022/06/24	0	0.00	5	37.85	38.65	-5	3,191	-0.16%
2022/06/22	2	37.40	0	0.00	36.85	2	3,167	0.06%
2022/06/17	0	0.00	1	37.90	38.50	-1	3,009	-0.03%
2022/06/16	0	0.00	1	37.00	37.20	-1	2,930	-0.03%
2022/06/15	1	35.80	0	0.00	37.00	1	2,893	0.03%
2022/06/10	0	0.00	3	36.65	37.00	-3	2,877	-0.10%
2022/06/02	0	0.00	1	35.05	35.05	-1	2,882	-0.03%
2022/06/01	0	0.00	5	35.20	35.15	-5	2,922	-0.17%
2022/05/19	3	35.50	0	0.00	35.45	3	2,971	0.10%
2022/05/18	1	35.80	0	0.00	36.15	1	2,965	0.03%
2022/05/13	0	0.00	1	35.50	35.25	-1	3,194	-0.03%
2022/05/12	1	34.50	3	35.10	34.30	-2	3,373	-0.06%
2022/05/10	1	37.40	0	0.00	37.95	1	3,279	0.03%
2022/05/04	1	40.15	0	0.00	40.10	1	3,222	0.03%
2022/05/03	0	0.00	8	41.00	40.80	-8	3,233	-0.25%
2022/04/26	0	0.00	4	41.80	41.00	-4	3,179	-0.13%
2022/04/25	0	0.00	1	43.10	41.65	-1	3,155	-0.03%
2022/04/20	0	0.00	2	43.15	43.05	-2	3,034	-0.07%
2022/04/19	1	42.70	0	0.00	43.00	1	3,010	0.03%
2022/04/18	6	44.77	4	45.08	44.05	2	2,969	0.07%
2022/04/15	5	44.55	5	44.98	44.00	0	2,970	0.00%
2022/04/14	5	44.87	16	44.73	44.30	-11	2,879	-0.38%
2022/04/13	2	41.30	10	41.75	42.50	-8	2,685	-0.30%
2022/04/12	3	42.72	0	0.00	42.35	3	2,632	0.11%
2022/04/11	12	43.82	6	44.08	44.60	6	2,494	0.24%
2022/04/08	0	0.00	3	41.37	41.25	-3	2,214	-0.14%
2022/04/07	1	41.80	3	40.90	41.90	-2	2,159	-0.09%
2022/03/30	0	0.00	2	40.00	40.05	-2	2,038	-0.10%
2022/03/28	0	0.00	20	40.43	39.70	-20	2,035	-0.98%
2022/03/25	1	40.25	0	0.00	40.00	1	2,020	0.05%
2022/03/24	11	40.39	0	0.00	40.40	11	2,039	0.54%
2022/03/23	0	40.25	0	0.00	40.20	0	2,054	0.00%
2022/03/17	8	40.13	1	40.00	39.95	7	2,101	0.33%
2022/03/16	1	38.90	0	0.00	38.90	1	2,126	0.05%
2022/03/10	0	0.00	1	39.45	39.45	-1	2,157	-0.05%
2022/03/08	2	38.90	2	39.13	38.80	0	2,149	0.00%
2022/03/07	4	37.99	5	37.96	38.00	-1	2,108	-0.05%
2022/03/04	1	39.60	0	0.00	39.75	1	2,124	0.05%
2022/03/01	3	40.10	1	40.00	40.10	2	2,438	0.08%
2022/02/25	0	0.00	1	39.90	40.00	-1	2,448	-0.04%
2022/02/21	0	0.00	2	41.50	41.35	-2	2,524	-0.08%
2022/02/16	2	42.15	1	42.25	42.35	1	2,554	0.04%
2022/02/15	1	43.75	1	44.30	42.75	0	2,522	0.00%
2022/02/14	2	43.68	1	43.95	43.30	1	2,349	0.04%
2022/02/10	5	41.10	0	0.00	40.65	5	2,162	0.23%
2022/02/07	0	0.00	3	40.00	40.05	-3	2,170	-0.14%
2022/01/26	1	39.30	2	39.45	39.60	-1	2,170	-0.05%
2022/01/25	2	41.05	0	0.00	40.05	2	2,169	0.09%
2022/01/21	1	43.35	3	43.48	42.80	-2	2,136	-0.09%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.09%
2022/01/19	1	43.25	0	0.00	43.20	1	2,130	0.05%
2022/01/12	3	43.50	0	0.00	43.75	3	2,107	0.14%
2022/01/11	3	43.70	1	43.95	43.60	2	2,097	0.10%
2022/01/10	7	45.71	0	0.00	44.40	7	2,084	0.34%
2022/01/07	10.2	45.25	3	44.90	45.20	7.2	1,990	0.36%
2022/01/06	1	44.85	0	0.00	44.00	1	1,929	0.05%
2021/12/29	0	0.00	2	44.15	44.35	-2	2,057	-0.10%
2021/12/27	3	44.00	0	0.00	44.00	3	2,152	0.14%
2021/12/23	2	44.50	0	0.00	44.40	2	2,203	0.09%
2021/12/21	1	44.95	11	45.01	44.90	-10	2,242	-0.45%
2021/12/17	0	0.00	1	43.60	44.65	-1	2,227	-0.04%
2021/12/16	0	0.00	2	43.10	43.15	-2	2,233	-0.09%
2021/12/15	3	43.10	0	0.00	43.10	3	2,264	0.13%
2021/12/14	2	43.35	0	0.00	43.00	2	2,275	0.09%
2021/12/13	0	0.00	10	43.95	43.90	-10	2,287	-0.44%
2021/12/10	2	44.58	0	0.00	44.45	2	2,332	0.09%
2021/12/09	10	44.20	0	0.00	44.05	10	2,521	0.40%
2021/12/08	2	45.25	0	0.00	44.50	2	2,770	0.07%
2021/12/03	0	0.00	20	45.10	45.10	-20	2,907	-0.69%
2021/12/01	1	45.60	0	0.00	45.05	1	3,165	0.03%
2021/11/30	14	45.45	7	45.23	45.00	7	3,173	0.22%
2021/11/29	11	47.15	4	47.14	46.90	7	3,152	0.22%
2021/11/26	19	46.34	0	0.00	45.80	19	3,015	0.63%
2021/11/23	0	0.00	3	46.70	44.80	-3	2,919	-0.10%
2021/11/18	0	0.00	5	43.56	44.00	-5	3,061	-0.16%
2021/11/16	1	43.85	1	43.85	43.85	0	3,554	0.00%
2021/11/09	3	44.00	0	0.00	44.00	3	3,634	0.08%
2021/11/04	0	0.00	1	44.60	44.55	-1	3,672	-0.03%
2021/10/14	6	43.44	0	0.00	43.50	6	4,349	0.14%
2021/10/13	0	0.00	1	42.45	42.35	-1	4,335	-0.02%
2021/10/12	0	0.00	8	45.35	45.35	-8	4,277	-0.19%
2021/10/05	0	0.00	1	46.85	48.00	-1	4,389	-0.02%
2021/10/04	0	0.00	12	48.68	48.40	-12	4,402	-0.27%
2021/10/01	0	0.00	7	51.04	50.90	-7	4,368	-0.16%
2021/09/28	3	51.87	1	51.90	51.70	2	4,403	0.05%
2021/09/24	1	51.70	1	51.60	51.60	0	4,528	0.00%
2021/09/23	4	52.10	1	52.70	52.00	3	4,637	0.06%
2021/09/22	0	0.00	3	51.70	51.70	-3	4,667	-0.06%
2021/09/16	11	52.64	4	52.50	52.40	7	4,701	0.15%
2021/09/15	2	53.65	2	53.55	53.50	0	4,702	0.00%
2021/09/14	8	54.21	2	54.40	53.20	6	4,690	0.13%
2021/09/13	24	54.80	5.2	54.93	54.80	18.9	4,522	0.42%
2021/09/10	0	0.00	1	51.80	51.20	-1	4,343	-0.02%
2021/09/09	1	50.80	8	51.00	51.10	-7	4,379	-0.16%
2021/09/08	8	52.60	2	54.00	51.20	6	4,390	0.14%
2021/09/07	3	53.27	1	53.40	53.60	2	4,332	0.05%
2021/09/06	23	52.71	19.7	52.35	52.20	3.3	4,341	0.08%
2021/09/02	1	51.10	4	51.40	51.00	-3	4,856	-0.06%
2021/09/01	0.2	51.60	0	0.00	51.80	0.2	4,987	0.00%
2021/08/31	0	0.00	1	52.50	52.50	-1	5,219	-0.02%
2021/08/27	0	0.00	1	51.80	51.60	-1	5,356	-0.02%
2021/08/26	9	53.50	19.2	51.49	51.60	-10.2	5,393	-0.19%
2021/08/25	0	0.00	2	51.30	51.30	-2	5,409	-0.04%
2021/08/24	0	0.00	1	50.80	50.70	-1	5,522	-0.02%
2021/08/23	9.2	50.99	21	50.87	51.40	-11.8	5,707	-0.21%
2021/08/20	5	48.39	13	49.95	49.95	-8	5,455	-0.15%
2021/08/18	3	47.10	6	46.02	47.10	-3	5,779	-0.05%
2021/08/16	11	48.45	0	0.00	48.45	11	6,319	0.17%
2021/08/13	0	0.00	1	48.65	48.40	-1	6,581	-0.02%
2021/08/12	0	0.00	1.1	48.69	48.55	-1.1	7,061	-0.02%
2021/08/11	1	48.00	0	0.00	48.00	1	7,630	0.01%
2021/08/06	0	0.00	1	49.15	49.00	-1	11,062	-0.01%
2021/08/05	1.1	49.53	2	49.50	49.35	-0.9	12,817	-0.01%
2021/08/04	6	49.55	3	49.80	49.50	3	13,638	0.02%
2021/08/03	0	0.00	1	49.90	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	1	49.65	50.40	-1	13,895	-0.01%
2021/07/30	2	49.45	2	49.43	49.50	0	13,898	0.00%
2021/07/29	0.1	49.20	0	0.00	49.05	0.1	13,921	0.00%
2021/07/27	0	0.00	1	48.75	48.55	-1	14,061	-0.01%
2021/07/26	1	49.05	100	49.15	49.10	-99	14,319	-0.69%
2021/07/23	5	49.13	5	49.50	49.05	0	14,345	0.00%
2021/07/22	1.1	49.27	7	48.81	48.70	-5.9	14,333	-0.04%
2021/07/21	35.1	50.59	5	49.57	48.70	30.1	14,430	0.21%
2021/07/20	2	51.45	43.1	53.29	53.90	-41.1	14,207	-0.29%
2021/07/16	3	49.72	1	49.45	49.30	2	14,166	0.01%
2021/07/15	2	49.60	1	49.95	50.00	1	14,182	0.01%
2021/07/14	3	49.17	1	48.35	48.75	2	14,186	0.01%
2021/07/13	7	50.03	5	49.24	49.05	2	14,190	0.01%
2021/07/09	8	51.81	1	51.80	51.30	7	14,206	0.05%
2021/07/08	3	51.30	2	51.20	51.20	1	14,271	0.01%
2021/07/07	2	51.30	0	0.00	51.30	2	14,359	0.01%
2021/07/06	2	51.50	6	51.32	51.30	-4	14,521	-0.03%
2021/07/05	7	51.54	1	51.50	51.60	6	14,707	0.04%
2021/07/02	0	0.00	4	52.23	52.00	-4	14,728	-0.03%
2021/07/01	3	52.97	0	0.00	52.60	3	14,781	0.02%
2021/06/30	1	53.70	7.2	53.73	53.60	-6.2	14,775	-0.04%
2021/06/28	2	51.80	13	52.02	51.80	-11	14,723	-0.07%
2021/06/25	2	52.75	1	52.70	52.30	1	14,808	0.01%
2021/06/24	1.1	52.90	2	52.95	52.80	-1	15,083	-0.01%
2021/06/23	7	52.51	12.3	52.56	52.80	-5.3	15,220	-0.03%
2021/06/22	1	51.90	0	0.00	51.80	1	15,973	0.01%
2021/06/21	5	52.86	3	52.77	52.50	2	17,074	0.01%
2021/06/18	1	53.10	4	53.30	53.30	-3	17,199	-0.02%
2021/06/17	2	53.50	0	0.00	53.50	2	17,234	0.01%
2021/06/16	3.1	53.41	2	53.40	53.10	1.1	17,283	0.01%
2021/06/15	11	53.54	1	53.60	54.10	10	17,312	0.06%
2021/06/11	34	56.40	6	56.90	55.40	28	17,220	0.16%
2021/06/10	10	56.47	46	57.31	57.50	-36	16,943	-0.21%
2021/06/09	9	55.11	12	55.28	55.50	-3	16,669	-0.02%
2021/06/08	13	54.95	7	54.90	54.50	6	16,569	0.04%
2021/06/07	3	53.57	30	53.88	53.40	-27	16,413	-0.16%
2021/06/04	3	53.33	3	52.93	52.50	0	16,412	0.00%
2021/06/03	2	53.70	3	53.47	53.30	-1	16,428	-0.01%
2021/06/02	10	53.90	2	54.25	53.80	8	16,549	0.05%
2021/06/01	34.1	51.69	16	51.90	53.10	18.1	16,795	0.11%
2021/05/31	15.1	52.21	10	52.04	52.30	5.1	16,694	0.03%
2021/05/28	3.2	54.72	0	0.00	54.70	3.2	16,578	0.02%
2021/05/27	6.2	54.92	7	54.93	55.00	-0.8	16,590	0.00%
2021/05/26	5	54.58	3	54.83	53.60	2	16,598	0.01%
2021/05/25	22.1	53.80	13	54.03	53.20	9.1	17,008	0.05%
2021/05/24	34	56.55	24	56.94	55.50	10	17,555	0.06%
2021/05/21	18	55.91	13	56.55	55.60	5	18,458	0.03%
2021/05/20	31	58.14	18	59.65	56.30	13	18,598	0.07%
2021/05/19	32	58.27	11	59.33	57.80	21	18,796	0.11%
2021/05/18	115	61.00	88	60.99	60.80	27	18,444	0.15%	大買/
2021/05/17	24.1	62.30	70	62.81	63.30	-45.9	17,355	-0.26%
2021/05/14	171	60.14	195	60.27	57.60	-24	16,753	-0.14%	大買/大賣/
2021/05/13	114	61.85	89	61.13	62.90	25	15,631	0.16%	大買/
2021/05/12	17	56.39	91	56.96	57.20	-74	13,967	-0.53%
2021/05/11	12	50.01	7	51.54	52.00	5	13,213	0.04%
2021/05/10	6	50.90	7	50.53	50.20	-1	13,140	-0.01%
2021/05/07	25	50.46	0	0.00	50.60	25	13,202	0.19%
2021/05/06	1	50.70	2	50.55	50.10	-1	13,240	-0.01%
2021/05/05	1	50.50	3	51.30	50.50	-2	13,231	-0.02%
2021/05/04	7	51.01	50	52.34	51.00	-43	13,284	-0.32%
2021/05/03	51	55.29	8	56.18	54.40	43	13,343	0.32%
2021/04/29	2	53.90	1	53.60	53.40	1	13,186	0.01%
2021/04/28	12	53.78	8	53.70	53.30	4	13,271	0.03%
2021/04/27	3	55.50	6	54.90	54.40	-3	13,492	-0.02%
2021/04/26	5	52.96	1	53.00	52.70	4	13,442	0.03%
2021/04/23	3	52.80	3	52.80	52.50	0	13,590	0.00%
2021/04/22	2	54.65	2	55.20	53.10	0	13,713	0.00%
2021/04/21	3	55.50	2	55.75	55.20	1	13,679	0.01%
2021/04/20	8	55.43	5	55.76	55.40	3	13,737	0.02%
2021/04/19	1	55.30	5	55.40	55.30	-4	13,935	-0.03%
2021/04/16	6	55.78	12	55.68	55.90	-6	13,950	-0.04%
2021/04/15	5	55.78	6	55.37	55.40	-1	13,968	-0.01%
2021/04/14	7	55.50	5	56.48	55.70	2	13,976	0.01%
2021/04/13	11	57.52	1	57.40	57.00	10	14,060	0.07%
2021/04/12	12	58.97	17	59.02	58.50	-5	14,027	-0.04%
2021/04/09	3	57.90	10	58.12	57.60	-7	13,999	-0.05%
2021/04/08	1	57.00	2	57.05	56.70	-1	13,929	-0.01%
2021/04/07	10	56.69	3	56.77	56.40	7	14,028	0.05%
2021/04/06	9	56.41	2	56.25	56.30	7	14,093	0.05%
2021/04/01	3	57.20	0	0.00	57.50	3	14,046	0.02%
2021/03/31	6	57.70	16.6	57.65	57.10	-10.6	14,081	-0.08%
2021/03/30	4	57.73	2	57.80	57.40	2	14,077	0.01%
2021/03/29	19	58.81	7	58.50	58.10	12	14,217	0.08%
2021/03/26	4	56.53	3	56.90	56.60	1	14,167	0.01%
2021/03/25	56	60.25	23	57.58	56.60	33	14,032	0.24%
2021/03/24	48	59.36	89.1	60.27	61.40	-41.1	13,290	-0.31%
2021/03/23	14	55.99	13	55.85	55.90	1	12,210	0.01%
2021/03/22	10	54.17	7	54.36	53.90	3	12,342	0.02%
2021/03/19	5.1	55.84	3	56.00	54.70	2.1	12,395	0.02%
2021/03/18	8	56.70	9	56.19	55.80	-1	12,360	-0.01%
2021/03/17	6	55.75	7	55.99	55.50	-1	12,386	-0.01%
2021/03/16	6	56.17	3	56.17	56.10	3	12,419	0.02%
2021/03/15	13	56.73	12	56.09	56.10	1	12,479	0.01%
2021/03/12	10	56.53	2	56.15	56.20	8	12,505	0.06%
2021/03/11	9.2	57.21	8	57.31	56.90	1.2	12,600	0.01%
2021/03/10	12	57.93	12	57.67	57.20	0	12,573	0.00%
2021/03/09	13	56.98	6	56.73	56.70	7	12,510	0.06%
2021/03/08	15	57.61	9	57.22	57.00	6	12,498	0.05%
2021/03/05	21	58.50	23	58.72	58.60	-2	12,461	-0.02%
2021/03/04	2	56.60	1	56.30	55.90	1	12,274	0.01%
2021/03/03	1	56.60	5	57.34	56.90	-4	12,258	-0.03%
2021/03/02	5	57.98	3	57.43	56.10	2	12,212	0.02%
2021/02/26	13.6	59.07	7	59.47	58.20	6.6	12,355	0.05%
2021/02/25	18	60.13	22	60.07	59.70	-4	12,274	-0.03%
2021/02/24	69	57.47	40	58.08	58.50	29	11,843	0.24%
2021/02/23	57	63.53	105.1	61.83	58.90	-48.1	11,303	-0.43%	大賣/
2021/02/22	4	64.33	3	64.90	65.40	1	10,643	0.01%
2021/02/19	27	57.59	45.2	58.56	59.50	-18.2	10,286	-0.18%
2021/02/18	38.2	51.81	9	54.10	54.10	29.2	9,837	0.30%
2021/02/17	8	49.74	0	0.00	49.20	8	9,673	0.08%
2021/02/05	34	52.09	6	51.92	52.00	28	9,616	0.29%
2021/02/04	8	51.23	4	51.58	51.00	4	9,451	0.04%
2021/02/03	5	50.08	9	49.63	49.60	-4	9,294	-0.04%
2021/02/01	11	48.55	2	48.88	48.10	9	9,419	0.10%
2021/01/29	3	48.03	70	48.68	47.05	-67	9,320	-0.72%
2021/01/28	1	49.55	10	49.83	49.00	-9	9,326	-0.10%
2021/01/27	24	50.75	0	0.00	50.60	24	9,359	0.26%
2021/01/26	16	51.96	4	52.35	51.50	12	9,486	0.13%
2021/01/25	7	52.20	13	52.02	52.00	-6	9,855	-0.06%
2021/01/22	1	49.80	5	49.80	49.80	-4	10,010	-0.04%
2021/01/21	3	51.50	1	51.70	51.10	2	10,268	0.02%
2021/01/20	15	52.51	4	52.23	52.30	11	10,476	0.10%
2021/01/19	0	0.00	1	49.30	50.10	-1	10,317	-0.01%
2021/01/18	5	49.55	0	0.00	49.45	5	10,328	0.05%
2021/01/15	0	0.00	40	49.25	48.05	-40	10,179	-0.39%
2021/01/13	34	51.30	30	51.03	51.00	4	10,073	0.04%
2021/01/12	4	52.58	2	52.40	52.80	2	10,335	0.02%
2021/01/11	24	51.10	11	50.90	51.00	13	10,266	0.13%
2021/01/08	6	51.80	2	51.90	52.30	4	10,312	0.04%
2021/01/07	3	52.07	4	51.98	51.60	-1	10,374	-0.01%
2021/01/06	4	51.65	24	50.86	50.70	-20	10,409	-0.19%
2021/01/05	4	54.00	2	54.30	53.70	2	10,469	0.02%
2021/01/04	36.1	53.86	38	53.94	53.80	-1.9	10,460	-0.02%
2020/12/31	7	56.10	0	0.00	56.10	7	10,402	0.07%
2020/12/30	10	58.48	3	58.97	58.00	7	10,368	0.07%
2020/12/29	0	0.00	3	55.70	57.30	-3	10,352	-0.03%
2020/12/25	2	56.60	35	56.77	56.50	-33	10,607	-0.31%
2020/12/24	1	58.60	8	58.06	58.10	-7	10,701	-0.07%
2020/12/23	9	58.89	5	59.28	58.00	4	10,789	0.04%
2020/12/22	7	59.84	11	59.60	60.30	-4	10,837	-0.04%
2020/12/21	1	56.90	52	56.91	56.50	-51	10,753	-0.47%
2020/12/18	0	0.00	2	57.00	56.60	-2	10,799	-0.02%
2020/12/17	1	56.80	1	56.30	56.40	0	10,833	0.00%
2020/12/16	2	54.70	9	55.21	56.40	-7	10,937	-0.06%
2020/12/15	3	55.57	6	55.23	55.10	-3	10,912	-0.03%
2020/12/14	1	58.50	1	58.70	58.50	0	10,904	0.00%
2020/12/11	8	58.61	40	58.84	58.70	-32	10,949	-0.29%
2020/12/10	4	59.60	4	60.10	59.50	0	10,973	0.00%
2020/12/08	1	61.10	0	0.00	60.00	1	11,213	0.01%
2020/12/07	3	59.57	0	0.00	59.30	3	11,425	0.03%
2020/12/04	1	61.30	3	61.30	61.20	-2	12,474	-0.02%
2020/12/03	7	62.27	1	62.00	61.90	6	13,704	0.04%
2020/12/02	4	62.78	3	63.07	62.80	1	13,808	0.01%
2020/12/01	19	63.93	5	63.90	63.30	14	14,038	0.10%
2020/11/30	1	63.80	10	64.20	64.20	-9	14,053	-0.06%
2020/11/27	5	62.50	0	0.00	62.60	5	13,964	0.04%
2020/11/26	5	62.62	0	0.00	62.30	5	14,034	0.04%
2020/11/25	12	63.73	5	63.50	62.60	7	14,219	0.05%
2020/11/24	7	61.84	1	61.50	61.40	6	14,554	0.04%
2020/11/23	15	63.00	2	62.40	62.40	13	14,631	0.09%
2020/11/20	7	65.31	11	65.15	64.00	-4	14,639	-0.03%
2020/11/19	4	64.30	22	64.71	66.50	-18	14,643	-0.12%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	4	60.85	13	59.88	61.30	-9	14,970	-0.06%
2020/11/16	1	60.90	0	0.00	60.60	1	15,462	0.01%
2020/11/13	30	61.52	3	61.33	61.40	27	16,622	0.16%
2020/11/12	3	61.20	3	61.57	61.30	0	16,661	0.00%
2020/11/11	2	61.10	0	0.00	61.00	2	16,728	0.01%
2020/11/10	13	62.15	6	62.13	60.90	7	16,951	0.04%
2020/11/09	0	0.00	5	60.60	60.70	-5	17,133	-0.03%
2020/11/06	5	60.20	0	0.00	60.30	5	17,425	0.03%
2020/11/05	3	61.27	7	61.41	60.60	-4	17,928	-0.02%
2020/11/04	5	60.50	0	0.00	60.90	5	18,228	0.03%
2020/11/03	1	60.70	1	60.90	60.90	0	18,632	0.00%
2020/11/02	29	60.92	17	60.71	61.10	12	18,872	0.06%
2020/10/30	32	59.57	4	59.55	58.30	28	18,805	0.15%
2020/10/29	3	63.17	1	63.80	62.10	2	19,411	0.01%
2020/10/28	17	63.05	15	63.80	61.80	2	20,250	0.01%
2020/10/27	4	66.15	2	67.05	65.70	2	20,220	0.01%
2020/10/26	11	66.92	2	66.90	66.70	9	20,616	0.04%
2020/10/23	1	68.00	2	68.30	68.20	-1	21,175	0.00%
2020/10/22	12	67.59	2	67.80	68.20	10	22,172	0.05%
2020/10/21	1	68.00	0	0.00	68.50	1	22,935	0.00%
2020/10/20	5	70.92	18	71.02	69.50	-13	23,393	-0.06%
2020/10/19	1	69.30	2	69.20	68.70	-1	23,722	0.00%
2020/10/16	8	67.05	0	0.00	67.00	8	24,341	0.03%
2020/10/15	2	66.90	0	0.00	66.80	2	25,019	0.01%
2020/10/14	12	68.75	0	0.00	68.00	12	26,407	0.05%
2020/10/13	5	67.80	1	68.60	68.80	4	27,222	0.01%
2020/10/12	1	71.70	0	0.00	70.60	1	27,255	0.00%
2020/10/08	1	71.60	0	0.00	71.60	1	27,637	0.00%
2020/10/06	1	70.70	7	71.41	71.80	-6	28,393	-0.02%
2020/10/05	4	71.33	18	70.75	71.40	-14	29,310	-0.05%
2020/09/30	40	68.01	27	68.24	68.60	13	29,577	0.04%
2020/09/29	7	67.04	9	67.39	67.50	-2	30,213	-0.01%
2020/09/28	5	69.04	4	70.03	69.00	1	30,594	0.00%
2020/09/25	7	70.59	63	70.13	68.60	-56	31,035	-0.18%
2020/09/24	13	72.07	18	71.99	72.00	-5	31,661	-0.02%
2020/09/23	2	72.90	1	72.80	71.90	1	32,661	0.00%
2020/09/22	2	71.95	0	0.00	72.30	2	33,202	0.01%
2020/09/21	6	73.42	3	73.67	72.70	3	34,115	0.01%
2020/09/18	21	72.62	31	72.38	72.70	-10	35,452	-0.03%
2020/09/17	12	71.98	14	71.89	72.00	-2	36,197	-0.01%
2020/09/15	1	72.00	15	72.15	71.90	-14	38,515	-0.04%
2020/09/14	4	71.65	0	0.00	71.30	4	39,408	0.01%
2020/09/11	22	70.45	2	70.80	70.60	20	40,780	0.05%
2020/09/10	33	71.85	21	72.38	71.70	12	42,588	0.03%
2020/09/09	36	74.70	28	72.85	72.20	8	43,975	0.02%
2020/09/08	80	75.83	89	74.76	77.90	-9	44,595	-0.02%
2020/09/07	23	71.55	3	71.10	70.90	20	44,562	0.04%
2020/09/04	21	71.80	44	72.13	72.00	-23	46,177	-0.05%
2020/09/03	31	71.66	5	72.60	71.30	26	46,814	0.06%
2020/09/02	113	72.70	13	72.75	72.30	100	46,790	0.21%	大買/
2020/09/01	21	71.65	2	72.15	72.60	19	46,775	0.04%
2020/08/31	5	72.00	4	72.73	71.80	1	46,739	0.00%
2020/08/28	19	73.32	21	73.81	72.30	-2	46,560	0.00%
2020/08/27	24	71.89	13	71.88	72.00	11	46,086	0.02%
2020/08/26	11	71.48	19	71.66	71.90	-8	46,218	-0.02%
2020/08/25	28	70.96	33	70.85	70.70	-5	46,118	-0.01%
2020/08/24	4	73.40	9	72.87	72.60	-5	46,051	-0.01%
2020/08/21	37	73.90	46	73.85	73.50	-9	46,090	-0.02%
2020/08/20	46	69.80	61	71.95	71.60	-15	45,532	-0.03%
2020/08/19	48	74.94	50	74.76	72.90	-2	45,423	0.00%
2020/08/18	11	70.60	6	70.60	70.60	5	44,712	0.01%
2020/08/17	12	64.13	5	63.92	64.20	7	45,084	0.02%
2020/08/14	3.1	64.67	7	65.00	64.80	-3.9	45,376	-0.01%
2020/08/13	47	64.93	6	65.17	64.00	41	47,329	0.09%
2020/08/12	23	67.75	50	67.44	67.30	-27	49,207	-0.05%
2020/08/11	50	66.90	2	66.20	66.70	48	49,774	0.10%
2020/08/10	15	71.75	1	71.90	70.00	14	50,071	0.03%
2020/08/07	22	72.43	54	72.11	72.50	-32	51,287	-0.06%
2020/08/06	11	71.24	18	71.64	71.20	-7	51,734	-0.01%
2020/08/05	9	71.87	1	71.80	70.60	8	52,673	0.02%
2020/08/04	42	73.20	29	73.50	71.60	13	54,201	0.02%
2020/08/03	26	72.57	25	73.47	74.60	1	56,663	0.00%
2020/07/31	2	68.00	22	68.89	67.90	-20	55,535	-0.04%
2020/07/30	28	68.66	26	68.03	68.70	2	55,320	0.00%
2020/07/29	78	66.93	73	67.94	66.50	5	54,948	0.01%
2020/07/28	19	64.15	28	64.46	66.40	-9	54,829	-0.02%
2020/07/27	23	69.01	39	67.82	65.40	-16	53,947	-0.03%
2020/07/24	14	69.62	8	70.35	71.70	6	53,291	0.01%
2020/07/23	28	69.79	26	71.04	70.30	2	53,032	0.00%
2020/07/22	45	69.93	45	69.92	69.50	0	52,788	0.00%
2020/07/21	4	67.30	9	67.86	67.90	-5	52,715	-0.01%
2020/07/20	25	64.95	35	64.41	66.00	-10	52,116	-0.02%
2020/07/17	49	67.72	23	71.06	67.20	26	50,751	0.05%
2020/07/16	1	75.90	1	75.30	74.60	0	49,968	0.00%
2020/07/15	62	75.73	18	75.94	75.60	44	50,012	0.09%
2020/07/14	41	76.48	56	75.62	75.90	-15	49,709	-0.03%
2020/07/13	41	77.98	22	77.11	76.10	19	49,359	0.04%
2020/07/10	28	76.98	40	77.55	77.50	-12	49,025	-0.02%
2020/07/09	24	76.48	27	76.43	75.50	-3	48,100	-0.01%
2020/07/08	24	77.13	36	77.77	76.40	-12	47,628	-0.03%
2020/07/07	53	75.92	31	75.63	74.70	22	46,963	0.05%
2020/07/06	25	77.94	10	78.23	77.60	15	46,790	0.03%
2020/07/03	35	77.39	31	77.48	77.40	4	46,322	0.01%
2020/07/02	56	78.30	68	78.26	77.20	-12	45,562	-0.03%
2020/07/01	20	74.78	20	74.71	75.40	0	44,753	0.00%
2020/06/30	34	74.79	12	75.01	74.10	22	44,196	0.05%
2020/06/29	57	75.46	149	75.38	76.00	-92	43,286	-0.21%	大賣/
2020/06/24	48	70.13	30	70.12	70.10	18	41,972	0.04%
2020/06/23	71	74.62	72	74.02	72.50	-1	41,110	0.00%
2020/06/22	44	68.01	52.2	68.57	71.00	-8.2	39,672	-0.02%
2020/06/19	61	67.64	29	67.32	66.70	32	38,954	0.08%
2020/06/18	44	69.35	62	70.21	69.10	-18	38,099	-0.05%
2020/06/17	203	69.30	183	69.44	68.60	20	36,753	0.05%	大買/大賣/
2020/06/16	112	66.91	93	66.03	66.00	19	34,965	0.05%	大買/
2020/06/15	91	66.02	104	66.21	66.70	-13	33,780	-0.04%	大賣/
2020/06/12	94	60.12	83	59.47	62.20	11	32,336	0.03%
2020/06/11	94.2	60.98	69	59.70	56.60	25.2	31,525	0.08%
2020/06/10	39	60.88	13	61.20	61.60	26	30,290	0.09%
2020/06/09	1	55.00	23	55.00	56.00	-22	29,837	-0.07%
2020/06/08	1	52.30	0	0.00	51.00	1	30,333	0.00%
2020/06/04	2	50.00	3	51.57	52.00	-1	31,429	0.00%
2020/06/03	14	49.65	3	49.40	50.00	11	32,765	0.03%
2020/06/02	1	47.75	3	47.85	47.45	-2	33,573	-0.01%
2020/06/01	10	53.98	6	57.50	51.90	4	33,549	0.01%
2020/05/29	2	54.10	65	54.28	56.00	-63	34,078	-0.18%
2020/05/28	1	55.90	39	55.73	55.10	-38	35,038	-0.11%
2020/05/27	1	61.20	0	0.00	61.20	1	35,315	0.00%
2020/05/26	38	68.12	32	66.64	67.90	6	35,334	0.02%
2020/05/25	39	61.95	46	62.55	63.80	-7	34,844	-0.02%
2020/05/22	40	57.23	35	56.63	58.00	5	34,765	0.01%
2020/05/21	33	54.31	18	54.61	54.00	15	34,841	0.04%
2020/05/20	382	54.64	363	54.59	55.00	19	34,929	0.05%	大買/大賣/
2020/05/19	115	50.84	96	50.91	52.40	19	32,716	0.06%	大買/
2020/05/18	123	46.99	224.3	47.38	47.65	-101.3	30,507	-0.33%	大買/大賣/鉅額交易
2020/05/15	271	43.32	331	42.71	43.35	-60	29,730	-0.20%	大買/大賣/
2020/05/14	322	42.89	274	43.14	42.05	48	29,179	0.16%	大買/大賣/
2020/05/13	242	41.94	196	41.71	41.70	46	27,723	0.17%	大買/大賣/
2020/05/12	309	41.18	285	41.45	41.70	24	26,962	0.09%	大買/大賣/
2020/05/11	166	39.23	155	39.33	40.75	11	25,819	0.04%	大買/大賣/
2020/05/08	306	41.83	257	40.26	37.75	49	24,130	0.20%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	19	36.35	36.35	-19	21,745	-0.09%
2020/05/05	6	33.05	3	33.05	33.05	3	22,025	0.01%
2020/05/04	136	29.93	145	30.43	30.05	-9	22,058	-0.04%	大買/大賣/
2020/04/30	8	29.18	0	0.00	29.00	8	21,751	0.04%
2020/04/29	2	28.95	5	29.40	28.95	-3	22,027	-0.01%
2020/04/28	6	29.55	48	29.78	29.25	-42	22,382	-0.19%
2020/04/27	171	30.66	162	30.72	30.60	9	23,107	0.04%	大買/大賣/
2020/04/24	220	29.60	224	29.85	29.75	-4	22,760	-0.02%	大買/大賣/
2020/04/23	45	28.37	8	28.45	28.45	37	22,058	0.17%
2020/04/22	51	28.05	102	28.19	28.05	-51	21,865	-0.23%	大賣/
2020/04/21	5	27.72	2	28.05	27.70	3	21,728	0.01%
2020/04/20	4	28.63	12	28.48	28.65	-8	21,586	-0.04%
2020/04/17	3	27.27	4	27.70	27.20	-1	21,270	0.00%
2020/04/16	4	28.39	4	28.25	28.00	0	21,151	0.00%
2020/04/15	4	28.13	5	28.40	28.10	-1	21,038	0.00%
2020/04/14	2	28.60	5	28.92	28.60	-3	20,929	-0.01%
2020/04/13	4	28.41	1	28.50	28.50	3	20,844	0.01%
2020/04/10	50	28.70	2	28.25	28.25	48	20,815	0.23%
2020/04/09	7	28.61	13	28.65	28.10	-6	20,723	-0.03%
2020/04/08	2	27.83	1	27.80	27.75	1	20,385	0.00%
2020/04/07	5	27.59	4	27.71	27.70	1	20,488	0.00%
2020/04/06	24	26.98	51	27.51	27.95	-27	20,299	-0.13%
2020/04/01	3	26.17	9	26.22	26.15	-6	19,940	-0.03%
2020/03/31	4	26.06	4	26.00	26.20	0	19,880	0.00%
2020/03/30	31	26.21	14	26.67	26.00	17	19,789	0.09%
2020/03/27	5	26.03	28	25.89	25.40	-23	19,598	-0.12%
2020/03/26	1	26.35	5	25.93	26.20	-4	19,397	-0.02%
2020/03/25	4	25.53	2	25.68	25.45	2	19,198	0.01%
2020/03/24	5	25.34	25	25.27	25.40	-20	19,009	-0.11%
2020/03/23	27	24.63	24	24.72	24.55	3	18,825	0.02%
2020/03/20	16	26.84	8	27.10	26.50	8	18,632	0.04%
2020/03/19	17	27.35	9	28.63	25.95	8	18,373	0.04%
2020/03/18	17	29.39	10	29.94	28.80	7	17,878	0.04%
2020/03/17	10	29.94	7	30.42	28.85	3	17,517	0.02%
2020/03/16	23	30.32	77	30.03	30.20	-54	17,092	-0.32%
2020/03/13	76	28.12	16	28.24	28.35	60	16,566	0.36%
2020/03/12	4	31.34	13	30.86	31.00	-9	16,122	-0.06%
2020/03/11	15	32.12	13	31.93	32.60	2	15,509	0.01%
2020/03/10	69	30.35	73	30.74	30.40	-4	14,978	-0.03%
2020/03/09	71	35.21	49	34.59	32.20	22	14,276	0.15%
2020/03/06	210	34.45	192	33.99	34.20	18	12,865	0.14%	大買/大賣/
2020/03/05	141	32.07	21	32.10	31.95	120	12,046	1.00%	大買/鉅額交易
2020/03/04	46	32.06	31	32.22	31.90	15	11,831	0.13%
2020/03/03	331	31.66	60	31.71	32.00	271	11,445	2.37%	大買/鉅額交易
2020/03/02	42	28.91	126	28.71	29.85	-84	10,274	-0.82%	大賣/
2020/02/27	4	27.15	4	27.66	27.15	0	9,648	0.00%
2020/02/26	42	27.59	6	27.62	27.55	36	9,575	0.38%
2020/02/25	24	28.02	15	28.21	27.50	9	9,514	0.09%
2020/02/24	19	28.69	23	28.99	28.65	-4	9,086	-0.04%
2020/02/21	83	27.70	133	27.95	28.00	-50	8,534	-0.59%	大賣/
2020/02/20	5	26.95	5	26.85	26.85	0	7,991	0.00%
2020/02/19	8	26.79	15	26.77	26.80	-7	7,935	-0.09%
2020/02/18	15	27.20	11	27.38	27.00	4	7,856	0.05%
2020/02/17	14	27.53	23	27.56	27.20	-9	7,718	-0.12%
2020/02/14	26	27.03	14	27.34	26.70	12	7,428	0.16%
2020/02/13	14	26.55	5	26.78	27.00	9	7,294	0.12%
2020/02/12	6	27.58	1	27.85	27.00	5	7,107	0.07%
2020/02/11	14	27.79	7	27.58	27.65	7	6,913	0.10%
2020/02/10	63	28.31	264	28.52	28.25	-201	6,689	-3.00%	大賣/鉅額交易
2020/02/07	24	27.21	130	27.01	27.50	-106	6,020	-1.76%	大賣/鉅額交易
2020/02/06	14	26.87	20	26.50	26.40	-6	5,593	-0.11%
2020/02/05	44	25.81	8	25.83	25.70	36	5,307	0.68%
2020/02/04	10	25.61	1	25.75	25.30	9	5,166	0.17%
2020/02/03	27	26.63	4	26.64	26.10	23	4,977	0.46%
2020/01/31	11	26.97	129	25.08	25.45	-118	4,580	-2.58%	大賣/鉅額交易
2020/01/30	147	27.47	13	27.61	27.65	134	4,079	3.28%	大買/鉅額交易
2020/01/20	3	25.10	0	0.00	25.15	3	3,066	0.10%
2020/01/14	2	24.50	0	0.00	24.45	2	2,969	0.07%
2020/01/13	2	24.75	0	0.00	24.65	2	2,955	0.07%
2020/01/10	0	0.00	1.4	24.67	24.60	-1.4	2,942	-0.05%
2020/01/09	2	24.40	0	0.00	24.35	2	2,922	0.07%
2020/01/08	3	24.27	0	0.00	24.15	3	2,935	0.10%
2020/01/07	1	24.75	0	0.00	24.60	1	2,896	0.03%
2020/01/06	4	24.83	0	0.00	24.70	4	2,847	0.14%
2020/01/02	1	25.55	2	25.05	24.95	-1	2,786	-0.04%
2019/12/31	31	25.60	0	0.00	25.30	31	2,727	1.14%
2019/12/26	0	0.00	1	25.10	24.80	-1	2,502	-0.04%
2019/12/19	1	24.20	0	0.00	24.20	1	2,490	0.04%
2019/12/17	0	0.00	1	24.35	24.25	-1	2,509	-0.04%
2019/12/16	0	0.00	6	24.55	24.35	-6	2,518	-0.24%
2019/12/13	1	24.40	12	24.55	24.30	-11	2,498	-0.44%
2019/12/11	2	24.80	0	0.00	24.90	2	2,462	0.08%
2019/12/10	1	24.85	0	0.00	24.75	1	2,427	0.04%
2019/12/09	2	24.70	0	0.00	24.60	2	2,413	0.08%
2019/12/06	3	25.00	27	24.87	24.80	-24	2,422	-0.99%
2019/12/05	18	25.00	0	0.00	24.95	18	2,484	0.72%
2019/12/04	2	25.30	4	25.45	25.25	-2	2,489	-0.08%
2019/12/03	2	25.35	0	0.00	25.25	2	2,487	0.08%
2019/12/02	3	25.10	4	25.51	25.40	-1	2,470	-0.04%
2019/11/29	16	26.31	2	26.38	26.20	14	2,363	0.59%
2019/11/28	14	26.60	53	26.42	26.20	-39	2,382	-1.64%
2019/11/27	20	25.30	0	0.00	25.25	20	2,106	0.95%
2019/11/22	5	25.60	16	25.14	25.30	-11	2,217	-0.50%
2019/11/21	15	24.75	0	0.00	24.80	15	2,144	0.70%
2019/11/18	2	25.00	0	0.00	24.75	2	2,121	0.09%
2019/11/15	0	0.00	1	24.95	24.90	-1	2,123	-0.05%
2019/11/14	2	24.70	0	0.00	24.65	2	2,111	0.09%
2019/11/12	1	24.10	0	0.00	24.20	1	2,084	0.05%
2019/11/11	9	24.67	0	0.00	24.65	9	2,047	0.44%
2019/11/08	5	25.10	0	0.00	25.10	5	2,027	0.25%
2019/11/04	0	0.00	1	26.40	26.15	-1	2,004	-0.05%
2019/11/01	0	0.00	2	25.63	25.65	-2	1,927	-0.10%
2019/10/31	1	25.20	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	3	25.33	25.55	-3	1,872	-0.16%
2019/10/29	1	24.75	0	0.00	24.65	1	1,882	0.05%
2019/10/25	0	0.00	2	24.90	25.10	-2	1,896	-0.11%
2019/10/24	7	25.09	0	0.00	25.05	7	1,892	0.37%
2019/10/23	2	25.30	0	0.00	25.20	2	1,914	0.10%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/21	0	0.00	6.2	25.85	25.80	-6.2	1,927	-0.32%
2019/10/16	0	0.00	10	25.75	25.70	-10	1,979	-0.51%
2019/10/14	12	25.34	0	0.00	25.50	12	1,993	0.60%
2019/10/09	4	25.30	0	0.00	25.40	4	2,002	0.20%
2019/10/08	1	25.30	0	0.00	25.30	1	2,004	0.05%
2019/10/04	1	25.80	0	0.00	26.10	1	2,101	0.05%
2019/10/03	0	0.00	3	25.65	25.80	-3	2,238	-0.13%
2019/10/02	4	25.63	26	25.66	25.70	-22	2,300	-0.96%
2019/09/26	0	0.00	1	25.40	25.20	-1	2,534	-0.04%
2019/09/23	1	26.05	0	0.00	25.75	1	2,720	0.04%
2019/09/20	4	25.13	0	0.00	25.20	4	2,744	0.15%
2019/09/19	10	24.95	0	0.00	24.90	10	2,749	0.36%
2019/09/18	6	25.33	0	0.00	25.15	6	2,750	0.22%
2019/09/16	2	25.40	36	25.58	25.50	-34	2,772	-1.23%
2019/09/09	10	26.15	1	25.90	25.40	9	2,780	0.32%
2019/09/06	0	0.00	11.8	26.42	26.60	-11.8	2,697	-0.44%
2019/09/04	10	26.05	1	25.95	25.95	9	2,634	0.34%
2019/09/02	0	0.00	6	25.95	25.70	-6	2,603	-0.23%
2019/08/30	0	0.00	12	24.89	25.10	-12	2,479	-0.48%
2019/08/29	0	0.00	1	25.00	25.10	-1	2,448	-0.04%
2019/08/28	1	24.65	35	24.85	25.10	-34	2,411	-1.41%
2019/08/27	10	23.85	4	24.08	24.20	6	2,322	0.26%
2019/08/22	2	23.45	0	0.00	23.40	2	2,305	0.09%
2019/08/12	0	0.00	13	22.73	22.70	-13	2,510	-0.52%
2019/08/08	4	23.29	2	23.30	23.25	2	2,488	0.08%
2019/08/05	2	22.95	0.4	23.25	22.70	1.6	2,459	0.06%
2019/08/02	7	23.17	0	0.00	23.25	7	2,432	0.29%
2019/08/01	4	23.84	2	23.90	23.65	2	2,415	0.08%
2019/07/31	27	24.05	2	23.55	24.10	25	2,404	1.04%
2019/07/30	24	23.00	0	0.00	23.05	24	2,366	1.01%
2019/07/29	1	23.35	0	0.00	23.20	1	2,341	0.04%
2019/07/26	2	23.40	2	23.35	23.35	0	2,348	0.00%
2019/07/25	1	23.00	0	0.00	23.10	1	2,377	0.04%
2019/07/24	2	23.50	0	0.00	23.45	2	2,347	0.09%
2019/07/22	1	23.70	20	24.05	23.55	-19	2,318	-0.82%
2019/07/18	22	24.26	1	24.40	24.25	21	2,262	0.93%
2019/07/17	0	0.00	5	24.30	24.00	-5	2,235	-0.22%
2019/07/15	0	0.00	1	23.95	23.70	-1	2,176	-0.05%
2019/07/12	2	23.50	0	0.00	23.70	2	2,186	0.09%
2019/07/11	7	23.67	5	23.80	23.60	2	2,188	0.09%
2019/07/10	3	24.02	1	24.05	24.10	2	2,135	0.09%
2019/07/09	1	24.55	4	24.44	24.60	-3	2,072	-0.14%
2019/07/08	20	23.70	1	22.95	23.70	19	1,988	0.96%
2019/07/05	1	22.85	0	0.00	23.10	1	2,024	0.05%
2019/07/03	0	0.00	2	22.83	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	5	22.20	22.25	-5	1,959	-0.26%
2019/07/01	0	0.00	16	22.01	22.10	-16	1,904	-0.84%
2019/06/28	1	21.55	0	0.00	21.55	1	1,836	0.05%
2019/06/27	5	20.85	1	20.70	20.85	4	1,787	0.22%
2019/06/21	0	0.00	5	20.35	20.30	-5	1,786	-0.28%
2019/06/20	13	20.01	0	0.00	20.10	13	1,761	0.74%
2019/06/18	0	0.00	7	20.04	20.05	-7	1,735	-0.40%
2019/06/10	0	0.00	2	19.73	19.75	-2	1,681	-0.12%
2019/06/04	3	19.60	0	0.00	19.55	3	1,647	0.18%
2019/06/03	0	0.00	4	19.69	19.70	-4	1,635	-0.24%
2019/05/29	4	19.30	0	0.00	19.35	4	1,595	0.25%
2019/05/24	0	0.00	41	19.45	19.25	-41	1,564	-2.62%
2019/05/23	47	19.57	8	19.41	19.55	39	1,535	2.54%
2019/05/17	0	0.00	8	20.60	20.40	-8	1,398	-0.57%
2019/05/16	0	0.00	1	19.40	19.50	-1	1,351	-0.07%
2019/05/13	0	0.00	15	19.35	19.25	-15	1,359	-1.10%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/07	2	19.05	0	0.00	19.15	2	1,338	0.15%
2019/05/03	1	19.40	0	0.00	19.30	1	1,329	0.08%
2019/05/02	18	19.48	6	19.60	19.40	12	1,308	0.92%
2019/04/29	50	20.00	0	0.00	19.90	50	1,244	4.02%
2019/04/25	7	20.51	0	0.00	20.50	7	1,222	0.57%
2019/04/23	2	20.50	0	0.00	20.40	2	1,217	0.16%
2019/04/22	5	20.81	2	20.80	20.70	3	1,210	0.25%
2019/04/19	0	0.00	1	21.10	21.00	-1	1,205	-0.08%
2019/04/18	10	21.11	0	0.00	21.00	10	1,194	0.84%
2019/04/16	3	21.55	0	0.00	21.45	3	1,151	0.26%
2019/04/12	0	0.00	1	21.80	21.65	-1	1,115	-0.09%
2019/04/11	6	22.22	2	22.50	22.50	4	1,048	0.38%
2019/04/10	1	22.40	2	22.30	21.95	-1	944	-0.11%
2019/04/09	0	0.00	10	22.20	22.20	-10	845	-1.18%
2019/04/08	2	20.30	0	0.00	20.20	2	763	0.26%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	0	0.00	2	20.95	20.70	-2	746	-0.27%
2019/03/29	11	20.40	0	0.00	21.10	11	716	1.54%
2019/03/28	2	20.65	10	20.65	20.45	-8	695	-1.15%
2019/03/27	0	0.00	1	20.20	20.95	-1	678	-0.15%
2019/03/25	1	19.90	0	0.00	20.00	1	653	0.15%
2019/03/22	10	19.95	1	20.10	19.90	9	671	1.34%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/03/15	10	20.15	0	0.00	19.95	10	683	1.46%
2019/03/11	0	21.50	1	20.20	20.20	-1	739	-0.14%
2019/03/07	1	20.00	0	0.00	19.95	1	877	0.11%
2019/03/06	2	20.10	0	0.00	20.00	2	919	0.22%
2019/03/05	0	0.00	10	20.05	20.00	-10	928	-1.08%
2019/03/04	18	20.05	0	0.00	20.05	18	946	1.90%
2019/02/26	0	0.00	11	20.35	20.25	-11	950	-1.16%
2019/02/25	1	19.95	0	0.00	19.90	1	953	0.10%
2019/02/22	0	0.00	10	19.90	19.90	-10	966	-1.03%
2019/02/15	2	20.35	0	0.00	20.20	2	1,003	0.20%
2019/02/14	0	0.00	5	20.35	20.30	-5	1,016	-0.49%
2019/01/28	0	0.00	2	20.10	20.00	-2	1,174	-0.17%
2019/01/25	2	20.15	0	0.00	20.10	2	1,205	0.17%
2019/01/23	1	19.95	0	0.00	19.90	1	1,264	0.08%
2019/01/22	2	19.95	0	0.00	19.95	2	1,356	0.15%
2019/01/18	3	20.00	0	0.00	20.00	3	1,467	0.20%
2019/01/09	0	0.00	23	20.48	20.40	-23	1,954	-1.18%
2019/01/08	3	20.25	0	0.00	20.60	3	2,024	0.15%
2018/12/28	1	19.95	1	20.00	20.30	0	2,806	0.00%
2018/12/26	20	20.10	0	0.00	20.05	20	2,995	0.67%
2018/12/20	0	0.00	10	20.95	20.65	-10	3,721	-0.27%
2018/12/19	0	0.00	1	21.45	21.20	-1	3,712	-0.03%
2018/12/18	1	21.50	14	21.35	21.45	-13	3,715	-0.35%
2018/12/17	0	0.00	112	22.24	22.20	-112	3,710	-3.02%	大賣/鉅額交易
2018/12/13	10	21.65	0	0.00	21.55	10	3,717	0.27%
2018/12/10	32	21.89	0	0.00	21.35	32	3,826	0.84%
2018/12/07	12	21.82	0	0.00	21.75	12	3,912	0.31%
2018/12/05	0	0.00	1	22.80	22.50	-1	3,958	-0.03%
2018/12/04	60	22.74	0	0.00	22.70	60	3,936	1.52%
2018/12/03	26	22.84	6	22.95	22.80	20	3,917	0.51%
2018/11/30	5	22.69	30	23.05	23.10	-25	3,877	-0.64%
2018/11/29	14	20.92	4	21.30	22.00	10	3,771	0.27%
2018/11/21	0	0.00	1	21.00	21.00	-1	3,655	-0.03%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/19	0	0.00	12	21.60	21.60	-12	3,628	-0.33%
2018/11/15	10	21.65	0	0.00	21.35	10	3,603	0.28%
2018/11/14	0	0.00	4	22.05	21.85	-4	3,591	-0.11%
2018/11/13	16	21.86	2	22.00	22.10	14	3,566	0.39%
2018/11/12	9	21.72	2	21.80	21.60	7	3,530	0.20%
2018/11/09	3	21.65	1	22.00	22.35	2	3,482	0.06%
2018/11/02	0	0.00	14	21.20	21.00	-14	3,371	-0.42%
2018/11/01	2	21.45	2	20.65	21.40	0	3,342	0.00%
2018/10/31	2	20.30	0	0.00	20.30	2	3,308	0.06%
2018/10/30	11	20.10	0	0.00	20.30	11	3,291	0.33%
2018/10/29	11	22.03	17	21.98	21.60	-6	3,230	-0.19%
2018/10/26	6	21.88	13	22.00	22.40	-7	3,191	-0.22%
2018/10/25	15	21.91	5	21.50	21.30	10	3,136	0.32%
2018/10/24	6	23.38	4	23.83	23.00	2	3,087	0.06%
2018/10/23	6	24.07	1	24.05	24.05	5	3,036	0.16%
2018/10/22	7	24.65	0	0.00	24.55	7	3,010	0.23%
2018/10/19	16	24.83	3	24.90	24.70	13	3,017	0.43%
2018/10/18	5	25.93	9	25.96	25.75	-4	3,013	-0.13%
2018/10/17	4	24.46	3	24.70	24.95	1	2,981	0.03%
2018/10/16	10	24.60	6	24.61	24.05	4	2,990	0.13%
2018/10/15	7	24.75	3	24.72	24.55	4	2,910	0.14%
2018/10/12	4	26.00	13	25.70	25.30	-9	2,825	-0.32%
2018/10/11	22	23.61	16	23.84	25.00	6	2,652	0.23%
2018/10/09	18	25.50	4	25.33	26.15	14	2,468	0.57%
2018/10/08	5	24.81	9	25.40	26.30	-4	2,274	-0.18%
2018/10/05	4	22.86	6	23.57	24.35	-2	2,097	-0.10%
2018/10/04	14	24.02	15	23.95	24.00	-1	1,978	-0.05%
2018/10/03	19	24.54	7	24.89	24.90	12	1,894	0.63%
2018/10/02	8	24.35	78	23.34	24.50	-70	1,635	-4.28%
2018/10/01	51	22.93	9	22.48	22.95	42	1,382	3.04%
2018/09/28	0	0.00	6	20.73	20.90	-6	1,173	-0.51%
2018/09/27	1	19.85	0	0.00	19.75	1	1,153	0.09%
2018/09/26	1	19.70	0	0.00	19.65	1	1,153	0.09%
2018/09/25	1	19.75	0	0.00	19.60	1	1,149	0.09%
2018/09/21	4	20.11	0	0.00	20.00	4	1,140	0.35%
2018/09/18	1	20.60	3	20.67	20.60	-2	1,089	-0.18%
2018/09/17	1	19.20	0	0.00	19.05	1	1,014	0.10%
2018/09/13	1	21.10	61	22.14	20.50	-60	961	-6.24%
2018/09/12	60	20.75	5	20.75	20.75	55	863	6.37%
2018/09/11	0	0.00	1	18.55	18.90	-1	790	-0.13%
2018/09/03	2	18.30	0	0.00	18.20	2	792	0.25%
2018/08/13	2	18.90	0	0.00	18.80	2	833	0.24%
2018/08/08	1	19.60	0	0.00	19.45	1	808	0.12%
2018/08/07	0	0.00	1	19.90	19.75	-1	806	-0.12%
2018/08/01	0	0.00	6	19.70	19.65	-6	759	-0.79%
2018/07/31	5	19.60	0	0.00	19.35	5	743	0.67%
2018/07/25	1	20.35	0	0.00	20.35	1	660	0.15%
2018/07/24	0	0.00	4	20.43	20.00	-4	587	-0.68%
2018/07/23	2	19.03	13	18.97	19.25	-11	463	-2.37%
2018/07/19	1	17.70	0	0.00	17.60	1	390	0.26%
2018/07/18	1	17.90	0	0.00	17.85	1	402	0.25%
2018/07/16	0	0.00	1	18.15	18.00	-1	418	-0.24%
2018/07/13	1	17.70	1	17.65	18.00	0	420	0.00%
2018/07/11	2	17.50	2	17.35	17.50	0	430	0.00%
2018/07/10	2	17.10	0	0.00	17.20	2	434	0.46%
2018/07/09	2	17.10	0	0.00	17.15	2	442	0.45%
2018/07/05	1	16.95	0	0.00	16.95	1	463	0.22%
2018/07/02	2	18.00	0	0.00	17.80	2	625	0.32%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/27	2	18.18	0	0.00	18.10	2	637	0.31%
2018/06/26	1	18.25	0	0.00	18.15	1	686	0.15%
2018/06/25	1	18.40	0	0.00	18.35	1	686	0.15%
2018/06/21	3	18.70	0	0.00	18.70	3	694	0.43%
2018/06/19	1	19.00	0	0.00	18.95	1	697	0.14%
2018/05/24	1	19.20	0	0.00	19.25	1	779	0.13%
2018/05/23	0	0.00	4	18.96	18.75	-4	766	-0.52%
2018/05/22	3	18.50	4	18.80	18.50	-1	757	-0.13%
2018/05/15	2	18.25	0	0.00	18.15	2	778	0.26%
2018/05/14	1	18.25	0	0.00	18.15	1	796	0.13%
2018/05/11	1	18.45	0	0.00	18.25	1	798	0.13%
2018/05/09	1	19.00	0	0.00	18.85	1	782	0.13%
2018/04/24	0	0.00	1	19.80	19.75	-1	800	-0.12%
2018/04/23	0	0.00	1	19.45	19.60	-1	807	-0.12%
2018/04/16	1	19.15	2	19.00	19.05	-1	917	-0.11%
2018/04/12	2	19.53	0	0.00	19.35	2	932	0.21%
2018/04/11	1	19.80	4	20.00	19.75	-3	923	-0.32%
2018/04/10	6	20.48	2	20.20	20.00	4	918	0.44%
2018/04/09	2	20.05	1	20.30	21.00	1	899	0.11%
2018/04/03	0	0.00	2	19.95	19.75	-2	829	-0.24%
2018/03/31	1	19.15	0	0.00	19.10	1	756	0.13%
2018/03/30	1	19.40	0	0.00	19.40	1	754	0.13%
2018/03/29	1	19.90	2	19.65	19.80	-1	759	-0.13%
2018/03/28	1	19.20	0	0.00	19.15	1	737	0.14%
2018/03/27	0	0.00	1	19.55	19.50	-1	736	-0.14%
2018/03/26	1	18.85	4	19.39	19.20	-3	747	-0.40%
2018/03/23	4	19.03	1	19.05	19.00	3	743	0.40%
2018/03/12	1	19.35	0	0.00	19.90	1	744	0.13%
2018/03/06	0	0.00	6	19.82	19.95	-6	703	-0.85%
2018/02/23	0	0.00	1	18.50	18.55	-1	729	-0.14%
2018/02/09	1	18.05	0	0.00	17.90	1	745	0.13%
2018/02/07	0	0.00	2	18.75	18.45	-2	741	-0.27%
2018/02/06	3	18.60	3	18.80	18.30	0	741	0.00%
2018/02/05	4	19.75	0	0.00	19.65	4	735	0.54%
2018/01/30	0	0.00	1	20.15	20.15	-1	745	-0.13%
2018/01/22	5	20.40	0	0.00	20.30	5	762	0.66%
2018/01/18	2	20.70	0	0.00	20.65	2	760	0.26%
2018/01/17	2	20.75	0	0.00	20.65	2	833	0.24%
2018/01/16	6	21.17	10	21.17	21.10	-4	905	-0.44%
2018/01/15	3	20.55	3	20.40	20.55	0	875	0.00%
2018/01/12	1	20.05	0	0.00	20.05	1	882	0.11%
2018/01/10	3	20.43	3	20.65	20.45	0	932	0.00%
2018/01/09	3	20.45	3	20.90	20.40	0	931	0.00%
2018/01/05	6	20.20	0	0.00	20.20	6	926	0.65%
2018/01/04	2	20.25	1	20.50	20.25	1	940	0.11%