國光生 (4142)-凱基-城中券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－凱基-城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-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	27.05	7	27.10	27.05	-5	1,091	-0.46%
2024/04/25	2	27.15	3	27.05	27.05	-1	1,092	-0.09%
2024/04/18	2	29.37	0	0.00	28.50	2	1,073	0.19%
2024/04/17	0	0.00	11	27.80	27.80	-11	963	-1.14%
2024/04/16	11	25.12	0	0.00	25.30	11	935	1.18%
2024/04/15	10	26.00	0	0.00	26.00	10	920	1.09%
2024/04/12	5	26.60	0	0.00	26.55	5	910	0.55%
2024/04/09	0	26.45	0	0.00	26.45	0	939	0.00%
2024/04/08	6	26.42	7	26.30	26.30	-1	942	-0.11%
2024/04/02	2	26.70	2	26.60	26.60	0	945	0.00%
2024/04/01	5	26.80	5	26.85	26.85	0	963	0.00%
2024/03/29	3	26.70	3	26.75	26.75	0	973	0.00%
2024/03/28	5	26.65	5	26.50	26.50	0	974	0.00%
2024/03/27	4	26.58	4	26.80	26.70	0	976	0.00%
2024/03/25	7	26.65	7	26.75	26.75	0	991	0.00%
2024/03/21	0	0.00	4	26.55	26.55	-4	994	-0.40%
2024/03/18	4	26.65	4	26.60	26.60	0	1,027	0.00%
2024/03/15	2	26.55	17	26.63	26.50	-15	1,032	-1.45%
2024/03/14	20	27.00	1	26.90	26.90	19	1,045	1.82%
2024/03/13	4	28.30	0	0.00	27.80	4	1,026	0.39%
2024/03/12	5	28.25	12	28.38	28.55	-7	1,020	-0.69%
2024/03/08	5	28.25	7	28.15	28.15	-2	1,040	-0.19%
2024/03/07	3	28.30	3	28.45	28.40	0	1,071	0.00%
2024/03/06	2	28.75	5	28.73	28.70	-3	1,074	-0.28%
2024/03/04	4	28.76	3	28.70	28.70	1	1,094	0.09%
2024/03/01	11	29.24	6	29.20	29.20	5	1,115	0.45%
2024/02/29	5	29.70	0	0.00	29.40	5	1,226	0.41%
2024/02/27	5	30.05	0	0.00	29.65	5	1,221	0.41%
2024/02/26	15	30.00	0	0.00	29.95	15	1,221	1.23%
2024/02/20	15	30.29	6	30.25	30.20	9	1,212	0.74%
2024/02/19	4	30.48	4	30.75	30.70	0	1,214	0.00%
2024/02/16	2	29.60	2	30.40	30.30	0	1,211	0.00%
2024/02/15	2	29.50	2	29.65	29.65	0	1,140	0.00%
2024/02/05	2	30.10	0	0.00	30.10	2	1,052	0.19%
2024/01/24	5	31.15	0	0.00	31.15	5	1,036	0.48%
2024/01/18	2	31.10	0	0.00	31.00	2	1,039	0.19%
2024/01/17	1	31.50	2	31.20	31.10	-1	1,036	-0.10%
2024/01/15	3	32.18	3	32.00	32.00	0	1,017	0.00%
2024/01/12	0	0.00	2	32.10	32.10	-2	1,017	-0.20%
2024/01/11	3	32.15	0	0.00	32.10	3	1,018	0.29%
2024/01/09	0	0.00	4	33.00	33.00	-4	1,013	-0.39%
2024/01/08	0	0.00	3	33.12	33.10	-3	1,016	-0.30%
2024/01/04	2	32.95	5	33.07	33.05	-3	1,026	-0.29%
2024/01/03	5	33.10	0	0.00	33.00	5	1,022	0.49%
2023/12/28	2	33.15	2	33.10	33.10	0	1,001	0.00%
2023/12/26	3	32.60	3	32.90	33.00	0	987	0.00%
2023/12/25	4	32.75	4	32.55	32.55	0	977	0.00%
2023/12/22	2	32.80	2	32.75	32.75	0	974	0.00%
2023/12/20	3	33.08	0	0.00	32.90	3	973	0.31%
2023/12/18	2	32.95	3	33.05	33.00	-1	987	-0.10%
2023/12/13	11	32.99	1	32.90	32.90	10	988	1.01%
2023/12/12	2	33.03	1	33.15	33.15	1	988	0.10%
2023/12/11	5	33.40	0	0.00	33.20	5	983	0.51%
2023/12/08	2	34.30	0	0.00	34.15	2	960	0.21%
2023/12/07	3	34.60	0	0.00	34.35	3	965	0.31%
2023/12/06	1	35.40	0	0.00	35.05	1	982	0.10%
2023/12/05	0	0.00	5	35.60	35.80	-5	967	-0.52%
2023/12/04	6	36.33	1	36.40	36.05	5	953	0.52%
2023/12/01	0	0.00	2	36.30	35.80	-2	920	-0.22%
2023/11/30	0	0.00	2	35.85	35.70	-2	902	-0.22%
2023/11/29	3	35.93	2	35.95	35.95	1	888	0.11%
2023/11/28	0	0.00	3	35.52	35.65	-3	880	-0.34%
2023/11/27	17	35.75	18	36.00	36.00	-1	845	-0.12%
2023/11/22	0	0.00	1	33.20	33.40	-1	729	-0.14%
2023/11/21	9	32.98	0	0.00	33.10	9	734	1.22%
2023/11/15	1	32.90	0	0.00	32.85	1	747	0.13%
2023/11/14	0	0.00	0.2	32.20	32.35	-0.2	739	-0.03%
2023/11/02	0	0.00	22	32.14	32.05	-22	754	-2.92%
2023/10/26	0	0.00	1	31.80	31.70	-1	773	-0.13%
2023/10/19	20	32.00	0	0.00	31.95	20	789	2.53%
2023/10/18	0	0.00	2	31.98	31.90	-2	797	-0.25%
2023/10/13	1	33.25	0	0.00	32.85	1	862	0.12%
2023/10/12	5	33.10	6	33.55	33.25	-1	867	-0.12%
2023/10/05	0	0.00	1	34.35	34.35	-1	876	-0.11%
2023/10/03	0	0.00	1	34.35	34.00	-1	874	-0.11%
2023/10/02	0	0.00	2	33.75	33.75	-2	881	-0.23%
2023/09/21	1	34.20	0	0.00	34.50	1	895	0.11%
2023/09/20	0	0.00	6	34.60	34.60	-6	880	-0.68%
2023/09/15	0	0.00	1	33.65	33.65	-1	848	-0.12%
2023/09/14	0	0.00	1	33.50	33.50	-1	847	-0.12%
2023/09/12	6	33.00	0	0.00	33.00	6	861	0.70%
2023/09/11	0	0.00	1	33.00	33.35	-1	855	-0.12%
2023/09/07	1	32.30	0	0.00	32.25	1	866	0.12%
2023/09/04	0	0.00	2	33.05	32.95	-2	867	-0.23%
2023/08/30	2	33.45	0	0.00	33.20	2	874	0.23%
2023/08/23	5	32.20	0	0.00	32.20	5	853	0.59%
2023/08/22	1	33.15	0	0.00	32.80	1	858	0.12%
2023/08/16	2	32.35	3	32.37	32.30	-1	878	-0.11%
2023/08/14	5	33.20	1	33.40	33.20	4	871	0.46%
2023/08/11	0	0.00	1	33.85	33.85	-1	870	-0.11%
2023/08/10	1	33.90	0	0.00	33.75	1	871	0.11%
2023/08/02	0.1	34.80	0	0.00	34.50	0.1	925	0.01%
2023/07/31	0	0.00	15	35.10	35.05	-15	921	-1.63%
2023/07/25	16	35.55	1	35.50	35.50	15	955	1.57%
2023/07/21	5	35.70	0	0.00	35.60	5	951	0.53%
2023/07/20	5	36.35	0	0.00	36.20	5	960	0.52%
2023/07/19	4	37.34	3	36.90	36.80	1	979	0.10%
2023/07/18	0	0.00	1	35.45	35.20	-1	960	-0.10%
2023/07/14	1	35.50	1	35.40	35.40	0	984	0.00%
2023/07/12	0	0.00	3	36.10	36.10	-3	1,010	-0.30%
2023/07/11	2	36.40	2	36.05	36.05	0	1,030	0.00%
2023/07/10	2	36.35	2	36.40	36.40	0	1,049	0.00%
2023/07/07	12	36.38	2	36.35	36.35	10	1,059	0.94%
2023/07/06	2	37.15	2	36.75	36.75	0	1,055	0.00%
2023/07/05	4	37.18	4	37.10	37.10	0	1,055	0.00%
2023/07/04	2	37.45	1	37.20	37.15	1	1,067	0.09%
2023/07/03	0	0.00	1	37.55	37.55	-1	1,069	-0.09%
2023/06/29	2	37.65	1	37.45	37.45	1	1,071	0.09%
2023/06/28	3	37.50	4	37.20	37.20	-1	1,070	-0.09%
2023/06/27	2	37.15	2	37.20	37.20	0	1,082	0.00%
2023/06/26	2	37.25	2	37.10	37.10	0	1,082	0.00%
2023/06/19	0	0.00	1	37.80	37.85	-1	1,102	-0.09%
2023/06/16	3	37.20	3	37.65	37.85	0	1,103	0.00%
2023/06/14	4	37.43	3	37.32	37.25	1	1,094	0.09%
2023/06/13	5	37.88	5	37.75	37.60	0	1,108	0.00%
2023/06/07	3	38.50	2	38.55	38.55	1	1,750	0.06%
2023/06/06	1	38.15	0	0.00	38.35	1	2,132	0.05%
2023/06/05	3	38.53	2.5	38.37	38.35	0.5	2,134	0.02%
2023/06/02	1	38.50	0	0.00	38.50	1	2,139	0.05%
2023/05/30	1	38.10	0	0.00	37.90	1	2,212	0.05%
2023/05/29	1	38.00	0	0.00	37.80	1	2,224	0.04%
2023/05/26	1	38.10	0	0.00	37.75	1	2,237	0.04%
2023/05/23	3	38.25	6	38.56	38.55	-3	2,269	-0.13%
2023/05/19	1	37.35	1	37.30	37.30	0	2,284	0.00%
2023/05/18	2	37.45	4	37.53	37.50	-2	2,289	-0.09%
2023/05/17	4	37.34	6	37.48	37.45	-2	2,303	-0.09%
2023/05/16	4	37.33	2	37.30	37.30	2	2,298	0.09%
2023/05/15	3	36.97	2	37.05	37.00	1	2,313	0.04%
2023/05/11	3	38.68	2	37.55	37.55	1	2,370	0.04%
2023/05/10	2	38.93	1	38.60	38.60	1	2,397	0.04%
2023/05/09	3	39.68	1	39.00	39.00	2	2,558	0.08%
2023/05/08	4	40.24	2	40.05	39.95	2	2,587	0.08%
2023/05/05	2	40.50	2	40.50	40.50	0	2,653	0.00%
2023/05/04	5	40.40	0	0.00	40.40	5	2,691	0.19%
2023/05/03	0	0.00	1	40.60	40.40	-1	2,730	-0.04%
2023/05/02	0	0.00	7	40.54	40.55	-7	2,923	-0.24%
2023/04/27	3	39.18	0	0.00	39.10	3	2,953	0.10%
2023/04/21	2	40.00	4	40.35	40.10	-2	2,908	-0.07%
2023/04/19	1	40.80	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	1	41.00	40.75	-1	2,844	-0.04%
2023/04/17	10	40.68	0	0.00	40.30	10	2,816	0.35%
2023/04/14	4	40.28	5	40.64	40.45	-1	2,802	-0.04%
2023/04/13	5	40.31	0	0.00	40.15	5	2,785	0.18%
2023/04/11	0	0.00	0.3	39.55	39.55	-0.3	2,756	-0.01%
2023/04/10	0	0.00	1	40.25	39.75	-1	2,760	-0.04%
2023/04/07	0	0.00	1	40.00	40.05	-1	2,758	-0.04%
2023/03/27	0	0.00	2	39.58	39.60	-2	2,936	-0.07%
2023/03/23	1	39.05	0	0.00	39.00	1	2,934	0.03%
2023/03/22	1	39.10	1	39.00	38.90	0	2,952	0.00%
2023/03/20	0	0.00	5	38.70	38.90	-5	2,976	-0.17%
2023/03/16	8	38.23	0	0.00	38.45	8	2,978	0.27%
2023/03/15	5	39.10	0	0.00	39.10	5	2,964	0.17%
2023/03/14	1	39.90	0	0.00	39.50	1	2,970	0.03%
2023/03/13	1	39.00	0	0.00	39.45	1	2,956	0.03%
2023/03/10	13	42.96	15	45.00	40.45	-2	2,901	-0.07%
2023/03/09	14.5	44.10	14	44.53	44.85	0.5	2,395	0.02%
2023/03/08	0	0.00	5	40.90	40.80	-5	2,017	-0.25%
2023/03/07	1	41.10	0	0.00	40.85	1	2,013	0.05%
2023/03/06	0	0.00	2	40.95	40.90	-2	2,006	-0.10%
2023/03/03	1	41.30	0	0.00	41.10	1	2,003	0.05%
2023/02/23	1	40.30	0	0.00	40.50	1	1,954	0.05%
2023/02/22	1	40.70	0	0.00	40.15	1	1,988	0.05%
2023/02/20	0	0.00	1	39.90	41.10	-1	2,025	-0.05%
2023/02/16	0	0.00	1	39.70	39.90	-1	2,078	-0.05%
2023/02/13	1	40.60	1	40.40	40.50	0	2,109	0.00%
2023/02/10	0	0.00	4	40.20	40.20	-4	2,093	-0.19%
2023/02/09	5	41.15	0	0.00	41.15	5	2,065	0.24%
2023/02/08	0.1	41.00	0	0.00	41.55	0.1	2,031	0.00%
2023/02/07	33	42.22	36	42.40	41.60	-3	1,984	-0.15%
2023/02/06	0	0.00	2	40.35	40.25	-2	1,850	-0.11%
2023/02/03	1	40.70	4	40.60	40.75	-3	1,814	-0.17%
2023/02/02	2	39.65	3	39.73	39.90	-1	1,743	-0.06%
2023/02/01	3	39.65	1	39.45	39.65	2	1,701	0.12%
2023/01/31	14	39.32	16	39.40	39.65	-2	1,664	-0.12%
2023/01/30	0	0.00	4.2	38.75	38.75	-4.2	1,471	-0.28%
2023/01/12	1	35.15	0	0.00	35.25	1	1,441	0.07%
2023/01/11	1	35.35	1	35.85	35.40	0	1,446	0.00%
2023/01/10	0	0.00	2	35.40	35.30	-2	1,455	-0.14%
2023/01/03	1	35.00	1	35.10	35.10	0	1,543	0.00%
2022/12/30	0	0.00	1	35.70	35.60	-1	1,573	-0.06%
2022/12/28	0	36.10	0	0.00	35.70	0	1,624	0.00%
2022/12/27	1	36.30	1	36.90	36.45	0	1,625	0.00%
2022/12/26	3	37.27	4	37.40	37.00	-1	1,631	-0.06%
2022/12/22	1	35.90	0	0.00	36.15	1	1,633	0.06%
2022/12/21	2	36.10	2	35.50	35.50	0	1,652	0.00%
2022/12/20	1	36.10	0	0.00	35.75	1	1,659	0.06%
2022/12/19	0	0.00	3	37.68	37.85	-3	1,646	-0.18%
2022/12/16	3	36.17	1	35.60	35.60	2	1,560	0.13%
2022/12/15	2	36.50	2	36.30	36.30	0	1,579	0.00%
2022/12/14	1	36.40	0	0.00	36.45	1	1,595	0.06%
2022/12/13	6	37.11	4	37.10	37.10	2	1,581	0.13%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/09	3	36.27	4	36.58	36.50	-1	1,585	-0.06%
2022/12/08	2	36.25	0	0.00	36.10	2	1,602	0.12%
2022/12/07	5	36.69	3	36.80	36.50	2	1,618	0.12%
2022/12/06	2	37.50	3	37.25	36.60	-1	1,617	-0.06%
2022/12/05	2	37.93	1	38.10	38.05	1	1,656	0.06%
2022/12/02	2	38.15	1	38.10	37.95	1	1,657	0.06%
2022/12/01	5	38.56	6	38.27	38.25	-1	1,674	-0.06%
2022/11/30	0	0.00	1	37.30	37.30	-1	1,673	-0.06%
2022/11/21	0	0.00	1	37.60	37.15	-1	2,082	-0.05%
2022/11/18	0	0.00	2	37.48	37.55	-2	2,120	-0.09%
2022/11/17	3	36.73	0	0.00	36.85	3	2,118	0.14%
2022/11/16	0	0.00	7	36.07	36.00	-7	2,094	-0.33%
2022/11/15	0	0.00	3	35.95	35.60	-3	2,094	-0.14%
2022/11/14	3	35.37	3	35.63	35.30	0	2,068	0.00%
2022/11/11	4	34.18	3	34.70	34.85	1	2,035	0.05%
2022/11/10	3	34.35	0	0.00	34.00	3	2,029	0.15%
2022/11/02	0	0.00	1	34.45	34.85	-1	2,059	-0.05%
2022/10/28	0	0.00	1	32.80	32.25	-1	2,156	-0.05%
2022/10/27	0	0.00	1	32.55	32.75	-1	2,202	-0.05%
2022/10/24	0	0.00	1	32.45	32.15	-1	2,280	-0.04%
2022/10/21	2	31.65	0	0.00	31.65	2	2,299	0.09%
2022/10/20	0	0.00	1	32.25	32.10	-1	2,353	-0.04%
2022/10/19	1	32.95	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	3	33.25	33.50	-3	2,441	-0.12%
2022/10/14	5	33.00	2	33.05	33.05	3	2,501	0.12%
2022/10/13	0	0.00	1	33.80	32.30	-1	2,532	-0.04%
2022/10/12	5	33.95	0	0.00	33.95	5	2,534	0.20%
2022/10/05	0	0.00	2	34.78	34.65	-2	2,569	-0.08%
2022/09/30	0	33.05	0	0.00	34.30	0	2,761	0.00%
2022/09/28	0	0.00	3	33.37	32.65	-3	3,196	-0.09%
2022/09/27	0	0.00	1	34.10	34.30	-1	3,232	-0.03%
2022/09/26	7	34.03	3	34.63	33.45	4	3,244	0.12%
2022/09/22	2	35.55	2	35.85	35.85	0	3,401	0.00%
2022/09/21	0	0.00	1	36.20	36.15	-1	3,478	-0.03%
2022/09/20	0	0.00	2	36.03	36.10	-2	3,627	-0.06%
2022/09/19	0	0.00	1	35.95	36.05	-1	3,689	-0.03%
2022/09/16	0	0.00	1	36.65	36.55	-1	3,710	-0.03%
2022/09/14	0	0.00	2	36.60	36.90	-2	3,739	-0.05%
2022/09/13	3	37.20	0	0.00	37.15	3	3,743	0.08%
2022/09/12	1	37.00	0	0.00	37.25	1	3,839	0.03%
2022/09/07	2	38.20	0	0.00	37.90	2	3,883	0.05%
2022/09/06	3	38.98	0	0.00	38.65	3	3,876	0.08%
2022/09/05	1	40.65	1	40.35	40.10	0	3,850	0.00%
2022/09/02	2	41.35	7	41.54	41.30	-5	3,842	-0.13%
2022/09/01	0	0.00	3	40.65	40.80	-3	3,806	-0.08%
2022/08/31	4	41.03	1	41.25	40.70	3	3,741	0.08%
2022/08/30	2	39.90	2	40.20	40.00	0	3,615	0.00%
2022/08/29	2	39.08	2	39.90	39.55	0	3,599	0.00%
2022/08/26	2	40.05	1	40.30	39.50	1	3,555	0.03%
2022/08/25	2	39.70	2	39.38	39.70	0	3,505	0.00%
2022/08/24	0	0.00	3	39.00	39.10	-3	3,453	-0.09%
2022/08/23	2	38.23	1	38.75	38.40	1	3,413	0.03%
2022/08/22	0	0.00	1	39.10	38.75	-1	3,408	-0.03%
2022/08/18	0	0.00	2	38.70	38.50	-2	3,367	-0.06%
2022/08/17	0	0.00	6	38.40	38.35	-6	3,355	-0.18%
2022/08/16	1	37.95	4	38.30	38.30	-3	3,345	-0.09%
2022/08/15	1	37.20	0	0.00	37.60	1	3,329	0.03%
2022/08/11	1	37.10	1	37.45	37.35	0	3,341	0.00%
2022/08/10	1	36.90	2	37.00	36.90	-1	3,343	-0.03%
2022/08/08	0	0.00	5	36.65	37.10	-5	3,336	-0.15%
2022/08/05	1	36.80	0	0.00	36.80	1	3,344	0.03%
2022/08/04	1	35.85	1	35.00	35.80	0	3,381	0.00%
2022/08/03	6	37.65	0	0.00	37.05	6	3,335	0.18%
2022/08/02	2	38.70	1	38.05	38.15	1	3,319	0.03%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/29	1	40.25	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	3	40.33	40.20	-3	3,305	-0.09%
2022/07/27	1	40.90	1	40.00	39.90	0	3,310	0.00%
2022/07/26	2	40.55	1	41.00	40.90	1	3,274	0.03%
2022/07/25	0	0.00	2	41.03	40.65	-2	3,253	-0.06%
2022/07/22	5	40.03	20	39.92	39.95	-15	3,253	-0.46%
2022/07/21	1	39.60	8	39.89	40.10	-7	3,234	-0.22%
2022/07/20	7	38.36	3	38.77	39.10	4	3,221	0.12%
2022/07/19	1	38.20	0	0.00	38.00	1	3,234	0.03%
2022/07/18	6	38.12	4	38.34	38.00	2	3,263	0.06%
2022/07/15	1	38.30	0	0.00	38.25	1	3,276	0.03%
2022/07/14	1	39.00	0	0.00	39.15	1	3,279	0.03%
2022/07/13	5	39.94	4	39.96	39.50	1	3,320	0.03%
2022/07/12	6	39.14	4	39.18	39.25	2	3,378	0.06%
2022/07/11	1	39.85	0	0.00	40.35	1	3,518	0.03%
2022/07/08	5	41.19	4	41.19	40.70	1	3,687	0.03%
2022/07/07	31	41.43	43	40.70	41.50	-12	3,633	-0.33%
2022/07/06	9	40.49	19	40.70	40.35	-10	3,537	-0.28%
2022/07/04	1	36.05	0	0.00	36.00	1	3,623	0.03%
2022/07/01	11	36.64	1	37.90	36.40	10	3,681	0.27%
2022/06/30	6	39.78	3	41.55	39.10	3	3,626	0.08%
2022/06/29	9	40.92	5	41.05	40.85	4	3,514	0.11%
2022/06/28	2	40.95	3	40.17	40.50	-1	3,411	-0.03%
2022/06/27	0	0.00	1	38.70	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	3	37.55	38.65	-3	3,191	-0.09%
2022/06/23	0	0.00	3	37.48	37.40	-3	3,192	-0.09%
2022/06/22	3	37.48	3	37.13	36.85	0	3,167	0.00%
2022/06/20	28	37.37	32	38.57	36.90	-4	3,119	-0.13%
2022/06/17	1	37.35	10	38.02	38.50	-9	3,009	-0.30%
2022/06/16	5	37.23	10	37.57	37.20	-5	2,930	-0.17%
2022/06/15	0	0.00	5	36.70	37.00	-5	2,893	-0.17%
2022/06/10	3	36.85	3	36.60	37.00	0	2,877	0.00%
2022/06/08	0	0.00	20	35.65	35.65	-20	2,823	-0.71%
2022/06/07	3	35.70	1	36.05	36.00	2	2,829	0.07%
2022/05/30	1	35.20	0	0.00	35.20	1	2,934	0.03%
2022/05/27	2	34.90	2	35.00	35.00	0	2,929	0.00%
2022/05/26	2	35.05	2	34.90	34.90	0	2,929	0.00%
2022/05/25	2	35.00	2	35.05	35.05	0	2,937	0.00%
2022/05/24	2	35.30	0	0.00	35.00	2	2,968	0.07%
2022/05/23	1	35.35	1	35.50	35.50	0	2,960	0.00%
2022/05/20	1	35.40	0	0.00	35.55	1	2,968	0.03%
2022/05/18	5	36.10	1	35.80	36.15	4	2,965	0.13%
2022/05/13	1	34.60	0	0.00	35.25	1	3,194	0.03%
2022/05/12	10	35.34	7	35.48	34.30	3	3,373	0.09%
2022/05/11	3	37.08	1	37.00	37.00	2	3,311	0.06%
2022/05/10	7	37.70	2	37.95	37.95	5	3,279	0.15%
2022/05/06	2	39.18	2	39.60	39.05	0	3,234	0.00%
2022/05/05	3	39.98	7	39.97	39.90	-4	3,211	-0.12%
2022/05/03	0	0.00	2	41.50	40.80	-2	3,233	-0.06%
2022/04/29	6	40.78	3	40.65	40.60	3	3,228	0.09%
2022/04/28	5	42.32	1	41.75	41.10	4	3,250	0.12%
2022/04/27	1	40.65	0	0.00	40.50	1	3,191	0.03%
2022/04/26	2	42.03	2	42.33	41.00	0	3,179	0.00%
2022/04/25	2	43.00	4	42.89	41.65	-2	3,155	-0.06%
2022/04/22	11	43.33	2	43.55	42.90	9	3,107	0.29%
2022/04/21	4	42.86	1	43.00	42.75	3	3,064	0.10%
2022/04/20	4	43.09	27	43.19	43.05	-23	3,034	-0.76%
2022/04/19	6	42.97	6	42.91	43.00	0	3,010	0.00%
2022/04/18	12	44.54	9	45.05	44.05	3	2,969	0.10%
2022/04/15	13	44.35	18	44.69	44.00	-5	2,970	-0.17%
2022/04/14	39	43.68	21	44.59	44.30	18	2,879	0.63%
2022/04/13	12	42.18	2	41.75	42.50	10	2,685	0.37%
2022/04/12	4	42.81	3	44.32	42.35	1	2,632	0.04%
2022/04/11	3	44.73	21.2	44.02	44.60	-18.2	2,494	-0.73%
2022/04/08	4	41.24	1	42.00	41.25	3	2,214	0.14%
2022/04/07	4	40.93	15	42.12	41.90	-11	2,159	-0.51%
2022/04/06	0	40.70	0	0.00	40.65	0	2,077	0.00%
2022/04/01	3	40.42	1.3	40.15	40.00	1.7	2,059	0.08%
2022/03/31	10	40.00	0	0.00	40.00	10	2,039	0.49%
2022/03/28	1	41.05	2	40.53	39.70	-1	2,035	-0.05%
2022/03/25	2	40.35	1	40.10	40.00	1	2,020	0.05%
2022/03/24	0	0.00	0.1	40.30	40.40	-0.1	2,039	0.00%
2022/03/21	1	40.10	1.3	40.06	40.05	-0.3	2,057	-0.01%
2022/03/17	1	39.30	1	39.55	39.95	0	2,101	0.00%
2022/03/16	9	38.90	0	0.00	38.90	9	2,126	0.42%
2022/03/15	1	39.30	1	39.50	39.30	0	2,140	0.00%
2022/03/11	3	39.07	10	39.10	39.35	-7	2,149	-0.33%
2022/03/10	1	39.50	15	39.43	39.45	-14	2,157	-0.65%
2022/03/08	1	39.20	8	39.44	38.80	-7	2,149	-0.33%
2022/03/07	1	38.45	8	38.05	38.00	-7	2,108	-0.33%
2022/03/04	0	0.00	1	39.80	39.75	-1	2,124	-0.05%
2022/02/24	6	39.52	4	39.75	39.60	2	2,559	0.08%
2022/02/22	2	40.50	0	0.00	40.60	2	2,530	0.08%
2022/02/21	2	41.40	0	0.00	41.35	2	2,524	0.08%
2022/02/18	1	41.35	0	0.00	41.35	1	2,529	0.04%
2022/02/17	2	41.75	2	41.80	41.75	0	2,523	0.00%
2022/02/16	11	42.46	0	0.00	42.35	11	2,554	0.43%
2022/02/15	2	43.30	2	43.68	42.75	0	2,522	0.00%
2022/02/14	7	43.41	3	42.95	43.30	4	2,349	0.17%
2022/02/10	0	0.00	1	40.65	40.65	-1	2,162	-0.05%
2022/02/07	0	0.00	2	40.10	40.05	-2	2,170	-0.09%
2022/01/26	2	39.75	0	0.00	39.60	2	2,170	0.09%
2022/01/25	7	40.27	0	0.00	40.05	7	2,169	0.32%
2022/01/24	2	41.90	1	42.00	41.80	1	2,142	0.05%
2022/01/20	0	0.00	0.1	43.30	42.95	-0.1	2,122	0.00%
2022/01/19	1	43.45	1	43.25	43.20	0	2,130	0.00%
2022/01/18	0	0.00	1	43.15	43.05	-1	2,116	-0.05%
2022/01/13	2	43.50	0	0.00	43.40	2	2,105	0.10%
2022/01/12	3	43.60	0	0.00	43.75	3	2,107	0.14%
2022/01/10	4	44.99	6	44.98	44.40	-2	2,084	-0.10%
2022/01/07	2	45.28	7	45.24	45.20	-5	1,990	-0.25%
2022/01/06	1	44.00	1	44.40	44.00	0	1,929	0.00%
2022/01/05	0	0.00	1	43.90	43.95	-1	1,989	-0.05%
2022/01/04	0	0.00	2	43.90	44.05	-2	2,026	-0.10%
2021/12/28	2	44.00	0	0.00	44.00	2	2,091	0.10%
2021/12/27	0	0.00	2	44.05	44.00	-2	2,152	-0.09%
2021/12/22	0	0.00	2	44.70	44.40	-2	2,235	-0.09%
2021/12/21	0	0.00	0.1	45.05	44.90	-0.1	2,242	0.00%
2021/12/20	0	0.00	1	44.35	44.60	-1	2,220	-0.05%
2021/12/17	1	43.40	0	0.00	44.65	1	2,227	0.04%
2021/12/15	2	43.15	2	43.00	43.10	0	2,264	0.00%
2021/12/09	1	44.40	0	0.00	44.05	1	2,521	0.04%
2021/12/07	1	44.55	1	44.55	44.40	0	2,782	0.00%
2021/12/03	1	45.20	0	0.00	45.10	1	2,907	0.03%
2021/12/02	0	0.00	1	45.40	45.25	-1	3,058	-0.03%
2021/11/30	1	45.20	1	45.35	45.00	0	3,173	0.00%
2021/11/29	1	47.80	0	0.00	46.90	1	3,152	0.03%
2021/11/26	6	47.37	8	46.51	45.80	-2	3,015	-0.07%
2021/11/25	1	44.85	1	45.20	44.70	0	2,896	0.00%
2021/11/24	2	44.83	1	45.05	45.10	1	2,903	0.03%
2021/11/23	6.1	46.01	7	46.27	44.80	-1	2,919	-0.03%
2021/11/18	2	43.70	1	43.40	44.00	1	3,061	0.03%
2021/11/12	1	43.50	0	0.00	43.30	1	3,599	0.03%
2021/11/11	1	43.50	1	43.90	43.50	0	3,624	0.00%
2021/11/10	0	0.00	1	43.70	43.50	-1	3,632	-0.03%
2021/11/09	1	44.10	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0	0.00	1	44.35	44.25	-1	3,632	-0.03%
2021/11/02	0	0.00	3	44.60	44.50	-3	3,697	-0.08%
2021/11/01	1	43.85	6	43.99	43.95	-5	3,678	-0.14%
2021/10/21	1	44.55	0	0.00	44.20	1	3,776	0.03%
2021/10/20	0	0.00	4	44.41	44.20	-4	3,806	-0.11%
2021/10/19	0	0.00	1	44.30	44.20	-1	3,870	-0.03%
2021/10/18	0	0.00	2	43.78	43.80	-2	3,921	-0.05%
2021/10/15	3	43.63	0	0.00	43.95	3	4,175	0.07%
2021/10/14	2	43.03	0	0.00	43.50	2	4,349	0.05%
2021/10/13	24	44.14	0	0.00	42.35	24	4,335	0.55%
2021/10/12	9	45.74	2	45.60	45.35	7	4,277	0.16%
2021/10/08	3	47.27	0	0.00	46.85	3	4,269	0.07%
2021/10/07	0	0.00	9	46.95	47.10	-9	4,297	-0.21%
2021/10/06	5	47.29	0	0.00	47.15	5	4,370	0.11%
2021/10/05	1	46.35	3	47.00	48.00	-2	4,389	-0.05%
2021/10/04	7	48.71	13	49.16	48.40	-6	4,402	-0.14%
2021/09/30	3	51.37	0	0.00	51.80	3	4,366	0.07%
2021/09/24	1	51.80	0	0.00	51.60	1	4,528	0.02%
2021/09/17	1	52.30	0	0.00	52.50	1	4,683	0.02%
2021/09/16	1	53.10	1	53.10	52.40	0	4,701	0.00%
2021/09/15	2	53.75	1	53.60	53.50	1	4,702	0.02%
2021/09/14	12	54.37	5	54.34	53.20	7	4,690	0.15%
2021/09/13	25	55.08	2	56.05	54.80	23	4,522	0.51%
2021/09/09	3	50.80	0	0.00	51.10	3	4,379	0.07%
2021/09/08	3	52.87	0	0.00	51.20	3	4,390	0.07%
2021/09/07	0	0.00	6	53.87	53.60	-6	4,332	-0.14%
2021/09/06	2	53.30	25	53.03	52.20	-23	4,341	-0.53%
2021/09/03	1	51.60	0	0.00	51.50	1	4,533	0.02%
2021/08/31	1	52.00	14	52.39	52.50	-13	5,219	-0.25%
2021/08/30	1	51.70	2	51.95	51.80	-1	5,315	-0.02%
2021/08/27	1	51.80	0	0.00	51.60	1	5,356	0.02%
2021/08/26	13	52.25	14	51.88	51.60	-1	5,393	-0.02%
2021/08/25	0	0.00	3	51.70	51.30	-3	5,409	-0.06%
2021/08/24	2	50.50	79	50.59	50.70	-77	5,522	-1.39%
2021/08/23	31	51.01	8	51.75	51.40	23	5,707	0.40%
2021/08/20	1	47.60	22	49.95	49.95	-21	5,455	-0.38%
2021/08/19	2	45.50	0	0.00	45.45	2	5,542	0.04%
2021/08/18	4	46.50	0	0.00	47.10	4	5,779	0.07%
2021/08/17	0	0.00	2	48.55	48.35	-2	5,997	-0.03%
2021/08/16	41	48.44	0	0.00	48.45	41	6,319	0.65%
2021/08/13	1	48.60	1	48.70	48.40	0	6,581	0.00%
2021/08/11	9	48.21	2	48.55	48.00	7	7,630	0.09%
2021/08/10	13	49.30	0	0.00	48.80	13	8,830	0.15%
2021/08/09	0	0.00	1	48.95	48.90	-1	9,684	-0.01%
2021/08/04	0	0.00	10	49.70	49.50	-10	13,638	-0.07%
2021/08/02	0	0.00	1	50.30	50.40	-1	13,895	-0.01%
2021/07/30	1	49.80	3	49.50	49.50	-2	13,898	-0.01%
2021/07/29	0	0.00	2	48.85	49.05	-2	13,921	-0.01%
2021/07/28	4	48.15	0	0.00	48.10	4	13,936	0.03%
2021/07/27	3	48.60	2	48.65	48.55	1	14,061	0.01%
2021/07/26	1	49.10	1	49.50	49.10	0	14,319	0.00%
2021/07/23	2	49.00	0	0.00	49.05	2	14,345	0.01%
2021/07/22	8	48.94	1	48.85	48.70	7	14,333	0.05%
2021/07/21	16	50.89	1	49.65	48.70	15	14,430	0.10%
2021/07/20	1	52.30	14	53.38	53.90	-13	14,207	-0.09%
2021/07/19	1	48.90	0	0.00	49.00	1	14,074	0.01%
2021/07/16	2	49.53	5	49.62	49.30	-3	14,166	-0.02%
2021/07/15	0	0.00	17	49.99	50.00	-17	14,182	-0.12%
2021/07/14	6	48.73	7	48.88	48.75	-1	14,186	-0.01%
2021/07/13	19	49.16	5	50.00	49.05	14	14,190	0.10%
2021/07/12	2	50.90	1	51.00	50.70	1	14,150	0.01%
2021/07/08	1	51.20	1	51.10	51.20	0	14,271	0.00%
2021/07/07	1	51.30	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.70	0	0.00	51.30	1	14,521	0.01%
2021/07/05	1	51.40	0	0.00	51.60	1	14,707	0.01%
2021/07/02	6	52.50	1	52.60	52.00	5	14,728	0.03%
2021/07/01	2	53.55	4	52.90	52.60	-2	14,781	-0.01%
2021/06/30	0	0.00	7	53.74	53.60	-7	14,775	-0.05%
2021/06/29	5	51.20	8	51.30	51.80	-3	14,711	-0.02%
2021/06/28	2	51.80	10	51.80	51.80	-8	14,723	-0.05%
2021/06/25	1	52.60	4	52.60	52.30	-3	14,808	-0.02%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/22	5	51.88	0	0.00	51.80	5	15,973	0.03%
2021/06/21	3	52.80	0	0.00	52.50	3	17,074	0.02%
2021/06/18	3	53.17	0.1	53.80	53.30	2.9	17,199	0.02%
2021/06/17	4	53.43	1	53.90	53.50	3	17,234	0.02%
2021/06/16	1	53.30	0	0.00	53.10	1	17,283	0.01%
2021/06/15	2	54.20	0	0.00	54.10	2	17,312	0.01%
2021/06/11	4	56.43	0	0.00	55.40	4	17,220	0.02%
2021/06/10	1	57.00	20	57.30	57.50	-19	16,943	-0.11%
2021/06/09	0	0.00	8	55.49	55.50	-8	16,669	-0.05%
2021/06/08	8	55.23	11	55.09	54.50	-3	16,569	-0.02%
2021/06/07	3	53.53	1	53.70	53.40	2	16,413	0.01%
2021/06/04	5	52.68	2	53.30	52.50	3	16,412	0.02%
2021/06/03	2	53.40	1	53.20	53.30	1	16,428	0.01%
2021/06/02	2.1	54.27	3	54.13	53.80	-0.9	16,549	-0.01%
2021/06/01	0	0.00	1	52.00	53.10	-1	16,795	-0.01%
2021/05/31	4	52.00	6	52.53	52.30	-2	16,694	-0.01%
2021/05/28	4	54.83	3	54.70	54.70	1	16,578	0.01%
2021/05/27	11	54.66	14	54.95	55.00	-3	16,590	-0.02%
2021/05/26	24	54.38	12	54.15	53.60	12	16,598	0.07%
2021/05/25	20	53.38	22	53.28	53.20	-2	17,008	-0.01%
2021/05/24	25	56.49	14	57.64	55.50	11	17,555	0.06%
2021/05/21	18	55.85	1	55.60	55.60	17	18,458	0.09%
2021/05/20	38	59.17	34	59.30	56.30	4	18,598	0.02%
2021/05/19	56.3	58.70	90	58.67	57.80	-33.7	18,796	-0.18%
2021/05/18	170.2	60.91	110	61.33	60.80	60.2	18,444	0.33%	大買/大賣/
2021/05/17	53	62.17	105	62.43	63.30	-52	17,355	-0.30%	大賣/
2021/05/14	146.5	61.05	121	60.62	57.60	25.5	16,753	0.15%	大買/大賣/
2021/05/13	110	62.18	75.1	62.40	62.90	35	15,631	0.22%	大買/
2021/05/12	46	56.54	81.1	56.88	57.20	-35.1	13,967	-0.25%
2021/05/11	10	51.70	9	51.57	52.00	1	13,213	0.01%
2021/05/10	10	50.20	1	51.00	50.20	9	13,140	0.07%
2021/05/07	2	50.05	1	50.40	50.60	1	13,202	0.01%
2021/05/06	2	50.10	3	50.10	50.10	-1	13,240	-0.01%
2021/05/04	19	51.10	10	51.04	51.00	9	13,284	0.07%
2021/05/03	110	55.99	116	56.65	54.40	-6	13,343	-0.04%	大買/大賣/
2021/04/29	2	53.40	4	54.03	53.40	-2	13,186	-0.02%
2021/04/28	10	53.34	1	53.10	53.30	9	13,271	0.07%
2021/04/27	13	54.82	20	55.22	54.40	-7	13,492	-0.05%
2021/04/26	26	53.37	20	53.20	52.70	6	13,442	0.04%
2021/04/23	1	52.60	0	0.00	52.50	1	13,590	0.01%
2021/04/22	16	53.61	3	54.57	53.10	13	13,713	0.09%
2021/04/21	2	55.40	0	0.00	55.20	2	13,679	0.01%
2021/04/20	1	55.60	1	55.80	55.40	0	13,737	0.00%
2021/04/19	9	55.40	1	55.30	55.30	8	13,935	0.06%
2021/04/16	3	55.47	3	55.97	55.90	0	13,950	0.00%
2021/04/15	4	54.85	2	55.80	55.40	2	13,968	0.01%
2021/04/14	1	55.10	2	55.60	55.70	-1	13,976	-0.01%
2021/04/13	8	57.54	0	0.00	57.00	8	14,060	0.06%
2021/04/12	15	58.72	16	58.90	58.50	-1	14,027	-0.01%
2021/04/09	9	57.82	24	58.10	57.60	-15	13,999	-0.11%
2021/04/08	8	57.33	31	57.09	56.70	-23	13,929	-0.17%
2021/04/07	2	56.60	1	57.40	56.40	1	14,028	0.01%
2021/04/06	3	56.47	0	0.00	56.30	3	14,093	0.02%
2021/04/01	0	57.60	0	0.00	57.50	0	14,046	0.00%
2021/03/31	22.1	57.13	11	57.16	57.10	11.1	14,081	0.08%
2021/03/30	12	57.68	6	58.38	57.40	6	14,077	0.04%
2021/03/29	34	58.17	15	58.88	58.10	19	14,217	0.13%
2021/03/26	2	56.60	1	56.50	56.60	1	14,167	0.01%
2021/03/25	31.1	59.24	8	60.68	56.60	23.1	14,032	0.16%
2021/03/24	13	59.19	74	60.70	61.40	-61	13,290	-0.46%
2021/03/23	29	56.06	8	56.08	55.90	21	12,210	0.17%
2021/03/22	8	54.10	0	0.00	53.90	8	12,342	0.06%
2021/03/19	2.3	55.82	0	0.00	54.70	2.3	12,395	0.02%
2021/03/18	2	56.20	2	56.05	55.80	0	12,360	0.00%
2021/03/17	8	55.59	1	55.50	55.50	7	12,386	0.06%
2021/03/16	1	56.40	1	56.10	56.10	0	12,419	0.00%
2021/03/15	0	0.00	1	56.00	56.10	-1	12,479	-0.01%
2021/03/12	6	56.35	2	56.20	56.20	4	12,505	0.03%
2021/03/11	8	57.19	12	57.41	56.90	-4	12,600	-0.03%
2021/03/10	24	58.19	7	57.91	57.20	17	12,573	0.14%
2021/03/09	3	56.63	7	56.94	56.70	-4	12,510	-0.03%
2021/03/08	24	57.79	48	58.07	57.00	-24	12,498	-0.19%
2021/03/05	40	58.79	10	58.55	58.60	30	12,461	0.24%
2021/03/04	12	56.38	13	56.91	55.90	-1	12,274	-0.01%
2021/03/03	1	56.80	1	57.90	56.90	0	12,258	0.00%
2021/03/02	4	57.18	0	0.00	56.10	4	12,212	0.03%
2021/02/26	4	58.70	5	59.80	58.20	-1	12,355	-0.01%
2021/02/25	46	59.80	79	59.71	59.70	-33	12,274	-0.27%
2021/02/24	147	57.20	127	56.54	58.50	20	11,843	0.17%	大買/大賣/
2021/02/23	158	61.44	172	63.01	58.90	-14	11,303	-0.12%	大買/大賣/
2021/02/22	30	65.24	15	65.05	65.40	15	10,643	0.14%
2021/02/19	29	58.32	36	58.89	59.50	-7	10,286	-0.07%
2021/02/18	4	50.95	12	52.74	54.10	-8	9,837	-0.08%
2021/02/17	10	49.55	11	49.52	49.20	-1	9,673	-0.01%
2021/02/05	10	51.84	12	52.01	52.00	-2	9,616	-0.02%
2021/02/04	7	51.39	10	51.56	51.00	-3	9,451	-0.03%
2021/02/03	7	49.66	17	49.81	49.60	-10	9,294	-0.11%
2021/02/02	2	48.60	6	48.29	48.95	-4	9,418	-0.04%
2021/02/01	6	48.00	7	48.40	48.10	-1	9,419	-0.01%
2021/01/29	24	48.20	0	0.00	47.05	24	9,320	0.26%
2021/01/28	1	49.50	0	0.00	49.00	1	9,326	0.01%
2021/01/27	2	50.75	3	51.00	50.60	-1	9,359	-0.01%
2021/01/26	2	51.60	0	0.00	51.50	2	9,486	0.02%
2021/01/25	1	52.20	25	52.38	52.00	-24	9,855	-0.24%
2021/01/22	2	49.95	1	50.00	49.80	1	10,010	0.01%
2021/01/21	2	51.25	1	51.80	51.10	1	10,268	0.01%
2021/01/20	0	0.00	23	52.23	52.30	-23	10,476	-0.22%
2021/01/19	0	0.00	1	50.60	50.10	-1	10,317	-0.01%
2021/01/18	23	50.23	27	50.19	49.45	-4	10,328	-0.04%
2021/01/15	19	48.97	2	48.93	48.05	17	10,179	0.17%
2021/01/14	13	50.41	6	50.70	50.30	7	10,054	0.07%
2021/01/13	6	51.07	1	51.10	51.00	5	10,073	0.05%
2021/01/12	9	52.38	9	52.80	52.80	0	10,335	0.00%
2021/01/11	4	51.00	0	0.00	51.00	4	10,266	0.04%
2021/01/08	1	52.20	21	52.33	52.30	-20	10,312	-0.19%
2021/01/07	20	51.60	20	51.89	51.60	0	10,374	0.00%
2021/01/06	2	52.30	4	51.93	50.70	-2	10,409	-0.02%
2021/01/05	2	54.70	60	54.09	53.70	-58	10,469	-0.55%
2021/01/04	8	54.50	104	53.73	53.80	-96	10,460	-0.92%	大賣/
2020/12/31	1	55.90	7	56.13	56.10	-6	10,402	-0.06%
2020/12/30	8	57.98	7	58.89	58.00	1	10,368	0.01%
2020/12/29	4	56.90	11	56.76	57.30	-7	10,352	-0.07%
2020/12/28	4	56.60	2	56.60	56.60	2	10,495	0.02%
2020/12/25	3	56.80	1	57.00	56.50	2	10,607	0.02%
2020/12/24	1	58.40	9	58.21	58.10	-8	10,701	-0.07%
2020/12/23	20	59.87	27	60.11	58.00	-7	10,789	-0.06%
2020/12/22	11	61.03	15	59.73	60.30	-4	10,837	-0.04%
2020/12/21	2	56.90	1	57.30	56.50	1	10,753	0.01%
2020/12/18	1	56.90	2	57.10	56.60	-1	10,799	-0.01%
2020/12/17	5	56.32	1	57.20	56.40	4	10,833	0.04%
2020/12/16	18.7	54.93	28.6	55.56	56.40	-9.9	10,937	-0.09%
2020/12/15	25	56.32	8.5	56.80	55.10	16.5	10,912	0.15%
2020/12/14	1	58.60	2	58.70	58.50	-1	10,904	-0.01%
2020/12/11	10	57.80	10	58.55	58.70	0	10,949	0.00%
2020/12/10	4	60.13	6	60.13	59.50	-2	10,973	-0.02%
2020/12/09	10	59.56	16	59.71	59.00	-6	11,045	-0.05%
2020/12/08	7	60.50	2	60.60	60.00	5	11,213	0.04%
2020/12/07	17	59.62	0	0.00	59.30	17	11,425	0.15%
2020/12/04	0	0.00	4	61.43	61.20	-4	12,474	-0.03%
2020/12/03	2	61.95	0	0.00	61.90	2	13,704	0.01%
2020/12/02	0	0.00	1	63.20	62.80	-1	13,808	-0.01%
2020/12/01	6	64.60	9	64.62	63.30	-3	14,038	-0.02%
2020/11/30	0	0.00	20.2	64.00	64.20	-20.2	14,053	-0.14%
2020/11/27	6	62.45	6	62.10	62.60	0	13,964	0.00%
2020/11/26	2	62.15	1	62.10	62.30	1	14,034	0.01%
2020/11/25	10	63.63	9	63.73	62.60	1	14,219	0.01%
2020/11/24	8	61.71	1	61.40	61.40	7	14,554	0.05%
2020/11/23	20	63.32	47	64.06	62.40	-27	14,631	-0.18%
2020/11/20	65	65.12	13	64.68	64.00	52	14,639	0.36%
2020/11/19	134	63.19	154	64.72	66.50	-20	14,643	-0.14%	大買/大賣/
2020/11/18	4	61.55	3	61.47	61.60	1	14,383	0.01%
2020/11/17	21	59.40	16	59.75	61.30	5	14,970	0.03%
2020/11/13	3	61.17	1	61.50	61.40	2	16,622	0.01%
2020/11/12	6	61.07	11	61.25	61.30	-5	16,661	-0.03%
2020/11/11	12	61.18	18	61.28	61.00	-6	16,728	-0.04%
2020/11/10	16	61.40	11.9	61.68	60.90	4.1	16,951	0.02%
2020/11/06	1	60.30	3	60.83	60.30	-2	17,425	-0.01%
2020/11/05	14	60.77	2	61.80	60.60	12	17,928	0.07%
2020/11/04	15	60.25	19	60.71	60.90	-4	18,228	-0.02%
2020/11/03	3	61.40	3	60.97	60.90	0	18,632	0.00%
2020/11/02	34	60.52	28	60.55	61.10	6	18,872	0.03%
2020/10/30	31	60.20	15	60.12	58.30	16	18,805	0.09%
2020/10/29	41	63.15	50	63.06	62.10	-9	19,411	-0.05%
2020/10/28	30.2	62.70	2	62.90	61.80	28.2	20,250	0.14%
2020/10/27	11	66.05	5	66.44	65.70	6	20,220	0.03%
2020/10/26	6	66.90	1	67.00	66.70	5	20,616	0.02%
2020/10/22	3	67.87	1	67.60	68.20	2	22,172	0.01%
2020/10/21	11	69.07	0	0.00	68.50	11	22,935	0.05%
2020/10/20	12	70.66	24	70.43	69.50	-12	23,393	-0.05%
2020/10/19	52	69.07	51	69.02	68.70	1	23,722	0.00%
2020/10/16	1	67.00	1	67.60	67.00	0	24,341	0.00%
2020/10/15	5	66.96	1	67.30	66.80	4	25,019	0.02%
2020/10/14	21	68.98	12	69.30	68.00	9	26,407	0.03%
2020/10/13	19	68.50	2	68.25	68.80	17	27,222	0.06%
2020/10/12	2	71.30	0	0.00	70.60	2	27,255	0.01%
2020/10/08	10	71.60	2	72.10	71.60	8	27,637	0.03%
2020/10/07	4	71.45	4	71.98	72.20	0	28,021	0.00%
2020/10/06	31	72.09	26	71.54	71.80	5	28,393	0.02%
2020/10/05	20	70.91	22	71.60	71.40	-2	29,310	-0.01%
2020/09/30	1	68.70	21	67.60	68.60	-20	29,577	-0.07%
2020/09/29	16	67.54	2	67.85	67.50	14	30,213	0.05%
2020/09/28	10	69.05	4	69.53	69.00	6	30,594	0.02%
2020/09/25	13	69.72	16	69.87	68.60	-3	31,035	-0.01%
2020/09/24	4	71.45	6	71.85	72.00	-2	31,661	-0.01%
2020/09/23	2	72.50	18	72.37	71.90	-16	32,661	-0.05%
2020/09/22	16	72.08	13	72.78	72.30	3	33,202	0.01%
2020/09/21	13	73.49	6	73.50	72.70	7	34,115	0.02%
2020/09/18	10	73.04	12	73.11	72.70	-2	35,452	-0.01%
2020/09/17	7	71.96	5	71.52	72.00	2	36,197	0.01%
2020/09/16	2	72.10	7	71.90	71.70	-5	37,698	-0.01%
2020/09/15	4	72.65	8	71.90	71.90	-4	38,515	-0.01%
2020/09/14	24	72.00	33	71.64	71.30	-9	39,408	-0.02%
2020/09/11	26	71.10	11	70.35	70.60	15	40,780	0.04%
2020/09/10	12	72.46	2	71.70	71.70	10	42,588	0.02%
2020/09/09	42	74.56	19	74.31	72.20	23	43,975	0.05%
2020/09/08	91	74.82	139	75.04	77.90	-48	44,595	-0.11%	大賣/
2020/09/07	3	71.07	2	71.25	70.90	1	44,562	0.00%
2020/09/04	6	72.28	11	72.18	72.00	-5	46,177	-0.01%
2020/09/03	6	71.47	1	71.40	71.30	5	46,814	0.01%
2020/09/02	9	72.78	3	72.30	72.30	6	46,790	0.01%
2020/09/01	1	71.70	6	71.80	72.60	-5	46,775	-0.01%
2020/08/31	14	72.88	10	73.22	71.80	4	46,739	0.01%
2020/08/28	57	73.96	55	74.27	72.30	2	46,560	0.00%
2020/08/27	10	72.12	32	71.81	72.00	-22	46,086	-0.05%
2020/08/26	15	71.61	4	71.55	71.90	11	46,218	0.02%
2020/08/25	33	70.89	36	71.11	70.70	-3	46,118	-0.01%
2020/08/24	25	73.15	15	72.88	72.60	10	46,051	0.02%
2020/08/21	70	74.11	55	73.92	73.50	15	46,090	0.03%
2020/08/20	62	70.48	92	70.83	71.60	-30	45,532	-0.07%
2020/08/19	206	74.91	150	75.30	72.90	56	45,423	0.12%	大買/大賣/
2020/08/18	5	70.60	10	70.60	70.60	-5	44,712	-0.01%
2020/08/17	1	64.30	9	64.47	64.20	-8	45,084	-0.02%
2020/08/14	18	64.10	16	64.70	64.80	2	45,376	0.00%
2020/08/13	6	65.15	6	65.38	64.00	0	47,329	0.00%
2020/08/12	37	67.81	59	67.64	67.30	-22	49,207	-0.04%
2020/08/11	41	68.00	50	67.45	66.70	-9	49,774	-0.02%
2020/08/10	29	71.93	19	70.93	70.00	10	50,071	0.02%
2020/08/07	61	72.54	54	72.65	72.50	7	51,287	0.01%
2020/08/06	24	72.03	27	71.89	71.20	-3	51,734	-0.01%
2020/08/05	16	72.21	40	72.00	70.60	-24	52,673	-0.05%
2020/08/04	441.1	73.67	386	73.93	71.60	55.1	54,201	0.10%	大買/大賣/
2020/08/03	99	71.68	127	71.67	74.60	-28	56,663	-0.05%	大賣/
2020/07/31	32	68.93	23	68.67	67.90	9	55,535	0.02%
2020/07/30	24	68.41	29	68.40	68.70	-5	55,320	-0.01%
2020/07/29	67	68.17	59	67.64	66.50	8	54,948	0.01%
2020/07/28	93	63.33	86	64.79	66.40	7	54,829	0.01%
2020/07/27	123	67.46	112	66.78	65.40	11	53,947	0.02%	大買/大賣/
2020/07/24	49	69.70	70	69.63	71.70	-21	53,291	-0.04%
2020/07/23	120	70.68	149	70.13	70.30	-29	53,032	-0.05%	大買/大賣/
2020/07/22	85	69.07	84	69.01	69.50	1	52,788	0.00%
2020/07/21	74	67.59	92	67.57	67.90	-18	52,715	-0.03%
2020/07/20	239	64.92	272	64.29	66.00	-33	52,116	-0.06%	大買/大賣/
2020/07/17	124	68.89	121	68.93	67.20	3	50,751	0.01%	大買/大賣/
2020/07/16	11	75.55	23	75.59	74.60	-12	49,968	-0.02%
2020/07/15	29	76.20	33	75.26	75.60	-4	50,012	-0.01%
2020/07/14	145	77.00	78	76.44	75.90	67	49,709	0.13%	大買/
2020/07/13	36	77.58	32	77.59	76.10	4	49,359	0.01%
2020/07/10	125	77.27	117	77.20	77.50	8	49,025	0.02%	大買/大賣/
2020/07/09	46	76.11	76	76.56	75.50	-30	48,100	-0.06%
2020/07/08	101	77.82	135	77.30	76.40	-34	47,628	-0.07%	大買/大賣/
2020/07/07	45	76.10	59	75.42	74.70	-14	46,963	-0.03%
2020/07/06	25	77.36	99	77.71	77.60	-74	46,790	-0.16%
2020/07/03	93	78.39	115	78.52	77.40	-22	46,322	-0.05%	大賣/
2020/07/02	140	77.91	92.1	78.15	77.20	47.9	45,562	0.11%	大買/
2020/07/01	161	74.72	125	74.86	75.40	36	44,753	0.08%	大買/大賣/
2020/06/30	263	75.03	269	75.03	74.10	-6	44,196	-0.01%	大買/大賣/
2020/06/29	213	74.47	252	75.14	76.00	-39	43,286	-0.09%	大買/大賣/
2020/06/24	117.1	70.23	113	70.60	70.10	4.1	41,972	0.01%	大買/大賣/
2020/06/23	703	74.12	729	74.40	72.50	-26	41,110	-0.06%	大買/大賣/
2020/06/22	117	68.90	137	69.27	71.00	-20	39,672	-0.05%	大買/大賣/
2020/06/19	144	67.32	137	67.48	66.70	7	38,954	0.02%	大買/大賣/
2020/06/18	205	70.45	154	70.29	69.10	51	38,099	0.13%	大買/大賣/
2020/06/17	346	68.96	314	69.14	68.60	32	36,753	0.09%	大買/大賣/
2020/06/16	377	66.68	371	66.25	66.00	6	34,965	0.02%	大買/大賣/
2020/06/15	212	66.21	220	66.42	66.70	-8	33,780	-0.02%	大買/大賣/
2020/06/12	62	59.92	70	59.02	62.20	-8	32,336	-0.02%
2020/06/11	97	61.01	91	60.54	56.60	6	31,525	0.02%
2020/06/10	60	60.09	71	61.40	61.60	-11	30,290	-0.04%
2020/06/09	3	55.27	20	55.20	56.00	-17	29,837	-0.06%
2020/06/08	10	53.00	2	52.40	51.00	8	30,333	0.03%
2020/06/05	0	0.00	3	52.50	52.30	-3	30,802	-0.01%
2020/06/04	21	51.50	15	50.06	52.00	6	31,429	0.02%
2020/06/03	36	49.25	11	50.05	50.00	25	32,765	0.08%
2020/06/02	2	47.85	15	47.93	47.45	-13	33,573	-0.04%
2020/06/01	1	54.50	2	51.90	51.90	-1	33,549	0.00%
2020/05/29	17	54.49	19	56.18	56.00	-2	34,078	-0.01%
2020/05/28	22	56.87	29	55.24	55.10	-7	35,038	-0.02%
2020/05/27	5	61.20	7	61.20	61.20	-2	35,315	-0.01%
2020/05/26	73	66.51	172	67.31	67.90	-99	35,334	-0.28%	大賣/
2020/05/25	53	60.47	63	61.29	63.80	-10	34,844	-0.03%
2020/05/22	78	56.59	71	57.69	58.00	7	34,765	0.02%
2020/05/21	85	53.57	106	54.21	54.00	-21	34,841	-0.06%	大賣/
2020/05/20	127	54.14	110	54.66	55.00	17	34,929	0.05%	大買/大賣/
2020/05/19	142	50.50	164	50.60	52.40	-22	32,716	-0.07%	大買/大賣/
2020/05/18	38	45.30	45	46.42	47.65	-7	30,507	-0.02%
2020/05/15	78	42.98	75	43.09	43.35	3	29,730	0.01%
2020/05/14	122	43.24	139	43.28	42.05	-17	29,179	-0.06%	大買/大賣/
2020/05/13	93	41.70	91	41.77	41.70	2	27,723	0.01%
2020/05/12	158	41.22	180	41.21	41.70	-22	26,962	-0.08%	大買/大賣/
2020/05/11	202	39.31	160	39.10	40.75	42	25,819	0.16%	大買/大賣/
2020/05/08	261	41.79	348	41.60	37.75	-87	24,130	-0.36%	大買/大賣/
2020/05/07	19	39.95	0	0.00	39.95	19	21,382	0.09%
2020/05/06	100	36.35	21	36.35	36.35	79	21,745	0.36%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	55	30.28	42	30.36	30.05	13	22,058	0.06%
2020/04/30	1	29.45	6	29.13	29.00	-5	21,751	-0.02%
2020/04/29	60.5	29.03	7	28.93	28.95	53.5	22,027	0.24%
2020/04/28	16	29.68	26	29.81	29.25	-10	22,382	-0.04%
2020/04/27	27	30.49	27	30.53	30.60	0	23,107	0.00%
2020/04/24	45	29.64	26	29.69	29.75	19	22,760	0.08%
2020/04/23	10	28.74	12	28.63	28.45	-2	22,058	-0.01%
2020/04/22	4	28.15	7	27.93	28.05	-3	21,865	-0.01%
2020/04/21	1	27.60	4	27.95	27.70	-3	21,728	-0.01%
2020/04/20	25	28.55	14	28.67	28.65	11	21,586	0.05%
2020/04/17	0	0.00	2	28.10	27.20	-2	21,270	-0.01%
2020/04/16	5	28.50	4	28.43	28.00	1	21,151	0.00%
2020/04/15	7	28.32	7	28.30	28.10	0	21,038	0.00%
2020/04/14	4	28.81	6	28.90	28.60	-2	20,929	-0.01%
2020/04/13	1	28.60	1	28.45	28.50	0	20,844	0.00%
2020/04/10	2	28.00	5	28.42	28.25	-3	20,815	-0.01%
2020/04/09	14	28.66	23	28.72	28.10	-9	20,723	-0.04%
2020/04/08	1	27.95	1	27.80	27.75	0	20,385	0.00%
2020/04/07	3	27.75	3	27.63	27.70	0	20,488	0.00%
2020/04/06	36	27.16	33	27.31	27.95	3	20,299	0.01%
2020/04/01	2	26.20	3	26.12	26.15	-1	19,940	-0.01%
2020/03/31	6	26.02	16	26.02	26.20	-10	19,880	-0.05%
2020/03/30	18	26.29	14	26.27	26.00	4	19,789	0.02%
2020/03/27	14	25.99	5	26.20	25.40	9	19,598	0.05%
2020/03/26	8	26.14	9	26.05	26.20	-1	19,397	-0.01%
2020/03/25	12	25.83	38	25.70	25.45	-26	19,198	-0.14%
2020/03/24	8	25.41	10	25.50	25.40	-2	19,009	-0.01%
2020/03/23	10	24.96	12	25.03	24.55	-2	18,825	-0.01%
2020/03/20	13	26.83	17	27.01	26.50	-4	18,632	-0.02%
2020/03/19	58	27.88	53	27.82	25.95	5	18,373	0.03%
2020/03/18	34	29.47	29	29.65	28.80	5	17,878	0.03%
2020/03/17	29	29.94	19	30.24	28.85	10	17,517	0.06%
2020/03/16	66	30.29	76	30.36	30.20	-10	17,092	-0.06%
2020/03/13	11	28.18	11	28.30	28.35	0	16,566	0.00%
2020/03/12	44	31.12	64	31.50	31.00	-20	16,122	-0.12%
2020/03/11	75	32.07	72	32.14	32.60	3	15,509	0.02%
2020/03/10	93	30.65	123	30.38	30.40	-30	14,978	-0.20%	大賣/
2020/03/09	150	35.38	138	35.31	32.20	12	14,276	0.08%	大買/大賣/
2020/03/06	130	33.30	87	33.61	34.20	43	12,865	0.33%	大買/
2020/03/05	12	32.32	9	31.89	31.95	3	12,046	0.02%
2020/03/04	36	32.28	23	32.29	31.90	13	11,831	0.11%
2020/03/03	49	31.81	117	31.80	32.00	-68	11,445	-0.59%	大賣/
2020/03/02	28	29.23	130	28.09	29.85	-102	10,274	-0.99%	大賣/鉅額交易
2020/02/27	1	27.10	7	27.59	27.15	-6	9,648	-0.06%
2020/02/26	2	27.75	63	27.68	27.55	-61	9,575	-0.64%
2020/02/25	20	28.91	16	28.73	27.50	4	9,514	0.04%
2020/02/24	32	28.88	35	28.84	28.65	-3	9,086	-0.03%
2020/02/21	92	27.77	83	27.88	28.00	9	8,534	0.11%
2020/02/20	1	26.70	2	26.90	26.85	-1	7,991	-0.01%
2020/02/19	22	26.75	10	26.83	26.80	12	7,935	0.15%
2020/02/18	25	27.32	4	27.28	27.00	21	7,856	0.27%
2020/02/17	31	27.45	25	27.43	27.20	6	7,718	0.08%
2020/02/14	13	27.23	16	26.81	26.70	-3	7,428	-0.04%
2020/02/13	15	26.62	15	26.75	27.00	0	7,294	0.00%
2020/02/12	7	27.51	4	27.66	27.00	3	7,107	0.04%
2020/02/11	8	27.60	17	27.67	27.65	-9	6,913	-0.13%
2020/02/10	34	28.60	19	28.56	28.25	15	6,689	0.22%
2020/02/07	123	27.11	50	27.15	27.50	73	6,020	1.21%	大買/
2020/02/06	32	26.64	45	26.62	26.40	-13	5,593	-0.23%
2020/02/05	12	25.91	104	25.77	25.70	-92	5,307	-1.73%	大賣/
2020/02/04	38	25.32	164	25.11	25.30	-126	5,166	-2.44%	大賣/鉅額交易
2020/02/03	39	26.61	97	26.46	26.10	-58	4,977	-1.17%
2020/01/31	105	26.43	30	27.12	25.45	75	4,580	1.64%	大買/
2020/01/30	216	27.64	2	27.58	27.65	214	4,079	5.25%	大買/鉅額交易
2020/01/20	21	25.00	1	25.00	25.15	20	3,066	0.65%
2020/01/17	15	24.40	0	0.00	24.40	15	2,979	0.50%
2020/01/16	0	0.00	1	24.40	24.40	-1	2,981	-0.03%
2020/01/15	1	24.85	1	24.70	24.60	0	2,988	0.00%
2020/01/14	1	24.45	0	0.00	24.45	1	2,969	0.03%
2020/01/13	30	24.78	2	24.88	24.65	28	2,955	0.95%
2020/01/09	48	24.46	7	24.63	24.35	41	2,922	1.40%
2020/01/08	1	24.15	1	24.40	24.15	0	2,935	0.00%
2020/01/07	1	24.90	1	25.10	24.60	0	2,896	0.00%
2020/01/06	34	25.02	3	24.87	24.70	31	2,847	1.09%
2020/01/03	11	24.69	5	24.70	24.50	6	2,801	0.21%
2020/01/02	0	0.00	1	25.30	24.95	-1	2,786	-0.04%
2019/12/31	12	25.25	14	25.28	25.30	-2	2,727	-0.07%
2019/12/27	0	0.00	10	24.78	24.60	-10	2,507	-0.40%
2019/12/26	0	0.00	2	24.95	24.80	-2	2,502	-0.08%
2019/12/25	0	0.00	6	24.68	24.60	-6	2,494	-0.24%
2019/12/24	6	24.72	0	0.00	24.60	6	2,498	0.24%
2019/12/20	4	24.30	0	0.00	24.30	4	2,481	0.16%
2019/12/17	9	24.43	0.4	24.25	24.25	8.6	2,509	0.34%
2019/12/12	17	24.74	0	0.00	24.60	17	2,478	0.69%
2019/12/11	29	25.06	7	25.12	24.90	22	2,462	0.89%
2019/12/09	1	24.75	0	0.00	24.60	1	2,413	0.04%
2019/12/06	2	24.88	2	24.85	24.80	0	2,422	0.00%
2019/12/05	4	25.40	0	0.00	24.95	4	2,484	0.16%
2019/12/02	4	26.09	13	25.79	25.40	-9	2,470	-0.36%
2019/11/29	4	26.30	7	25.96	26.20	-3	2,363	-0.13%
2019/11/28	7	26.36	10	26.55	26.20	-3	2,382	-0.13%
2019/11/25	6	25.75	0	0.00	25.65	6	2,229	0.27%
2019/11/22	0	0.00	2	25.50	25.30	-2	2,217	-0.09%
2019/11/21	4	24.55	0	0.00	24.80	4	2,144	0.19%
2019/11/20	9	24.77	0	0.00	24.65	9	2,139	0.42%
2019/11/18	0	0.00	1	24.95	24.75	-1	2,121	-0.05%
2019/11/14	15	24.82	0	0.00	24.65	15	2,111	0.71%
2019/11/07	7	25.57	0	0.00	25.45	7	2,032	0.34%
2019/11/05	3	25.70	1	25.80	25.80	2	2,019	0.10%
2019/11/04	1	25.95	0	0.00	26.15	1	2,004	0.05%
2019/10/31	1	25.80	0	0.00	25.10	1	1,906	0.05%
2019/10/07	2	25.95	0	0.00	25.85	2	2,040	0.10%
2019/10/01	0	0.00	1	25.65	25.80	-1	2,352	-0.04%
2019/09/26	0	0.00	2	25.45	25.20	-2	2,534	-0.08%
2019/09/20	2	25.15	0	0.00	25.20	2	2,744	0.07%
2019/09/19	2	24.95	0	0.00	24.90	2	2,749	0.07%
2019/09/09	4	25.50	5	26.64	25.40	-1	2,780	-0.04%
2019/09/04	3	25.85	0	0.00	25.95	3	2,634	0.11%
2019/09/03	0	0.00	4	25.76	25.80	-4	2,621	-0.15%
2019/09/02	3	25.65	0	0.00	25.70	3	2,603	0.12%
2019/08/30	0	0.00	5	24.85	25.10	-5	2,479	-0.20%
2019/08/28	0	0.00	2	25.03	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	3	24.07	24.20	-3	2,322	-0.13%
2019/08/23	1	23.40	0	0.00	23.60	1	2,297	0.04%
2019/08/15	1	22.40	80	22.41	22.45	-79	2,431	-3.25%
2019/08/13	1	22.70	0	0.00	22.65	1	2,447	0.04%
2019/08/12	1	22.90	0	0.00	22.70	1	2,510	0.04%
2019/08/05	0	0.00	1	23.25	22.70	-1	2,459	-0.04%
2019/08/01	0	0.00	5	23.75	23.65	-5	2,415	-0.21%
2019/07/31	71	24.07	0	0.00	24.10	71	2,404	2.95%
2019/07/26	0	0.00	5	23.55	23.35	-5	2,348	-0.21%
2019/07/19	10	24.25	0	0.00	24.15	10	2,282	0.44%
2019/07/18	0	0.00	4	24.35	24.25	-4	2,262	-0.18%
2019/07/12	0	0.00	5	23.60	23.70	-5	2,186	-0.23%
2019/07/09	5	24.32	7	24.42	24.60	-2	2,072	-0.10%
2019/07/05	0	0.00	5	23.30	23.10	-5	2,024	-0.25%
2019/07/04	0	0.00	1	22.90	23.10	-1	2,074	-0.05%
2019/07/03	1	23.00	7	22.62	23.05	-6	2,068	-0.29%
2019/06/28	0	0.00	127	20.83	21.55	-127	1,836	-6.91%	大賣/鉅額交易
2019/06/27	0	0.00	2	20.80	20.85	-2	1,787	-0.11%
2019/06/26	0	0.00	4	20.30	20.30	-4	1,755	-0.23%
2019/06/25	0	0.00	1	20.75	20.30	-1	1,773	-0.06%
2019/06/21	127	20.21	2	20.33	20.30	125	1,786	7.00%	大買/鉅額交易
2019/06/18	0	0.00	43	19.96	20.05	-43	1,735	-2.48%
2019/06/17	20	19.55	0	0.00	19.65	20	1,693	1.18%
2019/06/14	20	19.55	1	19.65	19.55	19	1,684	1.13%
2019/06/10	0	0.00	133	19.80	19.75	-133	1,681	-7.91%	大賣/鉅額交易
2019/06/03	0	0.00	10	19.45	19.70	-10	1,635	-0.61%
2019/05/30	2	19.55	17	19.46	19.50	-15	1,608	-0.93%
2019/05/29	2	19.20	0	0.00	19.35	2	1,595	0.13%
2019/05/28	10	19.20	20	19.20	19.20	-10	1,583	-0.63%
2019/05/27	1	19.20	0	0.00	19.25	1	1,577	0.06%
2019/05/24	2	19.35	0	0.00	19.25	2	1,564	0.13%
2019/05/23	3	19.38	6	19.33	19.55	-3	1,535	-0.20%
2019/05/22	1	20.50	60	20.48	20.45	-59	1,430	-4.13%
2019/05/21	0	0.00	1	20.20	20.25	-1	1,419	-0.07%
2019/05/20	51	20.37	0	0.00	20.20	51	1,413	3.61%
2019/05/17	45	20.32	12	20.53	20.40	33	1,398	2.36%
2019/05/16	0	0.00	2	19.55	19.50	-2	1,351	-0.15%
2019/05/10	4	19.45	0	0.00	19.40	4	1,357	0.29%
2019/05/09	26	19.35	2	19.50	19.35	24	1,356	1.77%
2019/05/08	80	19.65	2	19.58	19.65	78	1,354	5.76%
2019/05/06	0	0.00	1	19.10	19.05	-1	1,330	-0.08%
2019/05/03	15	19.31	0	0.00	19.30	15	1,329	1.13%
2019/05/02	15	19.64	5	19.40	19.40	10	1,308	0.76%
2019/04/29	5	19.93	2	20.00	19.90	3	1,244	0.24%
2019/04/23	4	20.48	0	0.00	20.40	4	1,217	0.33%
2019/04/22	6	20.97	0	0.00	20.70	6	1,210	0.50%
2019/04/18	6	21.28	0	0.00	21.00	6	1,194	0.50%
2019/04/17	0	0.00	1	21.90	21.95	-1	1,165	-0.09%
2019/04/15	0	0.00	2	21.83	21.75	-2	1,132	-0.18%
2019/04/12	1	21.65	1	21.65	21.65	0	1,115	0.00%
2019/04/11	1	22.70	4	22.53	22.50	-3	1,048	-0.29%
2019/04/10	7	21.67	58	22.23	21.95	-51	944	-5.40%
2019/04/09	56	21.36	7	21.71	22.20	49	845	5.80%
2019/04/03	1	20.55	0	0.00	20.40	1	756	0.13%
2019/04/02	3	20.70	0	0.00	20.50	3	757	0.40%
2019/04/01	3	20.70	1	20.95	20.70	2	746	0.27%
2019/03/27	0	0.00	12	20.40	20.95	-12	678	-1.77%
2019/03/21	0	0.00	10	20.00	19.95	-10	673	-1.49%
2019/03/18	10	20.00	0	0.00	19.95	10	678	1.47%
2019/03/13	0	0.00	10	20.25	20.20	-10	707	-1.41%
2019/03/11	0	0.00	1	20.15	20.20	-1	739	-0.14%
2019/03/06	10	20.00	0	0.00	20.00	10	919	1.09%
2019/02/25	0	0.00	2	19.90	19.90	-2	953	-0.21%
2019/02/15	0	0.00	2	20.28	20.20	-2	1,003	-0.20%
2019/02/14	0	0.00	13	20.29	20.30	-13	1,016	-1.28%
2019/02/13	0	0.00	1	20.10	19.90	-1	1,050	-0.10%
2019/02/12	10	19.90	10	19.90	19.95	0	1,134	0.00%
2019/01/28	5	20.10	0	0.00	20.00	5	1,174	0.43%
2019/01/24	0	0.00	2	20.48	20.25	-2	1,241	-0.16%
2019/01/18	0	0.00	2	20.00	20.00	-2	1,467	-0.14%
2019/01/14	2	20.10	0	0.00	20.00	2	1,660	0.12%
2019/01/11	2	20.10	0	0.00	20.10	2	1,733	0.12%
2019/01/09	1	20.45	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	1	20.70	20.60	-1	2,024	-0.05%
2019/01/04	3	20.00	0	0.00	19.85	3	2,260	0.13%
2019/01/03	1	20.10	0	0.00	20.10	1	2,438	0.04%
2018/12/28	0	0.00	7	20.34	20.30	-7	2,806	-0.25%
2018/12/26	3	20.05	0	0.00	20.05	3	2,995	0.10%
2018/12/25	10	20.16	0	0.00	20.05	10	3,247	0.31%
2018/12/24	1	20.65	0	0.00	20.65	1	3,484	0.03%
2018/12/20	8	20.92	0	0.00	20.65	8	3,721	0.21%
2018/12/19	1	21.25	0	0.00	21.20	1	3,712	0.03%
2018/12/18	4	21.48	0	0.00	21.45	4	3,715	0.11%
2018/12/17	0	0.00	5	22.11	22.20	-5	3,710	-0.13%
2018/12/14	12	21.29	0	0.00	21.20	12	3,697	0.32%
2018/12/13	3	21.52	0	0.00	21.55	3	3,717	0.08%
2018/12/11	1	21.45	0	0.00	21.40	1	3,800	0.03%
2018/12/05	2	22.48	0	0.00	22.50	2	3,958	0.05%
2018/12/04	2	22.58	1	23.05	22.70	1	3,936	0.03%
2018/12/03	1	22.80	0	0.00	22.80	1	3,917	0.03%
2018/11/30	0	0.00	2	23.50	23.10	-2	3,877	-0.05%
2018/11/29	1	20.55	3	21.72	22.00	-2	3,771	-0.05%
2018/11/27	0	0.00	2	21.28	20.90	-2	3,710	-0.05%
2018/11/26	0	0.00	1	20.50	20.45	-1	3,690	-0.03%
2018/11/22	2	20.90	0	0.00	20.70	2	3,670	0.05%
2018/11/21	1	20.90	0	0.00	21.00	1	3,655	0.03%
2018/11/20	2	21.53	0	0.00	21.45	2	3,638	0.05%
2018/11/12	1	22.10	10	21.70	21.60	-9	3,530	-0.25%
2018/11/09	10	21.95	1	21.90	22.35	9	3,482	0.26%
2018/11/08	1	20.45	0	0.00	20.35	1	3,397	0.03%
2018/11/02	0	0.00	5	21.45	21.00	-5	3,371	-0.15%
2018/11/01	0	0.00	6	20.20	21.40	-6	3,342	-0.18%
2018/10/30	1	19.75	4	19.93	20.30	-3	3,291	-0.09%
2018/10/29	0	0.00	9	22.19	21.60	-9	3,230	-0.28%
2018/10/26	15	22.24	0	0.00	22.40	15	3,191	0.47%
2018/10/25	1	21.60	0	0.00	21.30	1	3,136	0.03%
2018/10/24	4	23.05	10	23.32	23.00	-6	3,087	-0.19%
2018/10/23	0	0.00	6	24.18	24.05	-6	3,036	-0.20%
2018/10/22	1	24.45	0	0.00	24.55	1	3,010	0.03%
2018/10/19	2	25.05	5	24.85	24.70	-3	3,017	-0.10%
2018/10/18	11	26.18	9	26.04	25.75	2	3,013	0.07%
2018/10/17	4	24.45	2	24.55	24.95	2	2,981	0.07%
2018/10/16	2	24.40	5	24.35	24.05	-3	2,990	-0.10%
2018/10/15	4	24.73	7	24.91	24.55	-3	2,910	-0.10%
2018/10/12	23	25.47	3	25.90	25.30	20	2,825	0.71%
2018/10/11	5	23.59	16	24.51	25.00	-11	2,652	-0.41%
2018/10/09	16	25.29	4	25.99	26.15	12	2,468	0.49%
2018/10/08	3	24.97	3	24.75	26.30	0	2,274	0.00%
2018/10/05	3	23.35	2	23.55	24.35	1	2,097	0.05%
2018/10/04	9	23.93	0	0.00	24.00	9	1,978	0.45%
2018/10/03	19	24.77	5	25.12	24.90	14	1,894	0.74%
2018/10/02	7	23.80	27	23.10	24.50	-20	1,635	-1.22%
2018/10/01	12	22.36	16	22.81	22.95	-4	1,382	-0.29%
2018/09/28	0	0.00	4	20.24	20.90	-4	1,173	-0.34%
2018/09/26	1	19.60	0	0.00	19.65	1	1,153	0.09%
2018/09/25	2	19.60	0	0.00	19.60	2	1,149	0.17%
2018/09/21	4	20.25	0	0.00	20.00	4	1,140	0.35%
2018/09/18	1	20.65	7	20.90	20.60	-6	1,089	-0.55%
2018/09/17	2	19.08	0	0.00	19.05	2	1,014	0.20%
2018/09/14	5	19.95	3	19.85	19.65	2	993	0.20%
2018/09/13	3	21.30	26	21.21	20.50	-23	961	-2.39%
2018/09/12	21	20.62	9	20.72	20.75	12	863	1.39%
2018/09/11	0	0.00	12	18.85	18.90	-12	790	-1.52%
2018/09/10	1	18.05	0	0.00	18.00	1	778	0.13%
2018/08/28	1	18.25	0	0.00	18.30	1	806	0.12%
2018/08/24	1	18.35	0	0.00	18.30	1	808	0.12%
2018/08/21	0	0.00	1	18.35	18.50	-1	819	-0.12%
2018/08/17	4	18.25	0	0.00	18.20	4	821	0.49%
2018/08/16	0	0.00	1	18.20	18.20	-1	834	-0.12%
2018/08/15	12	18.22	0	0.00	18.20	12	842	1.42%
2018/08/14	4	18.45	0	0.00	18.65	4	843	0.47%
2018/08/13	4	19.20	0	0.00	18.80	4	833	0.48%
2018/08/09	1	19.30	0	0.00	19.25	1	814	0.12%
2018/08/06	1	20.25	1	20.20	20.25	0	800	0.00%
2018/08/03	6	20.28	7	20.24	19.95	-1	792	-0.13%
2018/08/01	2	19.80	1	19.50	19.65	1	759	0.13%
2018/07/31	1	19.55	7	19.54	19.35	-6	743	-0.81%
2018/07/27	2	19.20	0	0.00	19.20	2	721	0.28%
2018/07/26	6	19.53	0	0.00	19.55	6	702	0.85%
2018/07/25	11	20.54	22	20.16	20.35	-11	660	-1.66%
2018/07/24	7	20.30	10	20.42	20.00	-3	587	-0.51%
2018/07/23	23	19.11	6	19.05	19.25	17	463	3.67%
2018/07/16	0	0.00	1	18.00	18.00	-1	418	-0.24%
2018/07/13	0	0.00	1	17.90	18.00	-1	420	-0.24%
2018/07/11	1	17.60	0	0.00	17.50	1	430	0.23%
2018/07/06	0	0.00	1	17.00	17.00	-1	455	-0.22%
2018/07/05	1	17.05	0	0.00	16.95	1	463	0.22%
2018/07/04	1	17.40	0	0.00	17.45	1	487	0.21%
2018/07/03	2	17.85	0	0.00	17.70	2	555	0.36%
2018/06/26	2	18.10	0	0.00	18.15	2	686	0.29%
2018/06/25	2	18.35	0	0.00	18.35	2	686	0.29%
2018/06/22	2	18.48	0	0.00	18.60	2	691	0.29%
2018/06/20	2	18.60	0	0.00	18.65	2	699	0.29%
2018/06/19	0	0.00	2	18.90	18.95	-2	697	-0.29%
2018/06/15	2	19.25	1	19.25	19.20	1	694	0.14%
2018/05/30	2	19.00	0	0.00	18.95	2	787	0.25%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/23	7	18.80	3	18.92	18.75	4	766	0.52%
2018/05/17	0	0.00	1	18.35	18.20	-1	772	-0.13%
2018/05/16	3	18.35	2	18.40	18.35	1	775	0.13%
2018/05/11	3	18.13	0	0.00	18.25	3	798	0.38%
2018/05/09	1	18.85	0	0.00	18.85	1	782	0.13%
2018/05/08	2	18.98	0	0.00	18.95	2	781	0.26%
2018/04/27	0	0.00	1	19.25	19.00	-1	792	-0.13%
2018/04/24	0	0.00	8	19.60	19.75	-8	800	-1.00%
2018/04/19	4	19.15	0	0.00	19.10	4	905	0.44%
2018/04/17	0	0.00	4	19.10	19.10	-4	912	-0.44%
2018/04/16	2	18.95	0	0.00	19.05	2	917	0.22%
2018/04/12	4	19.59	0	0.00	19.35	4	932	0.43%
2018/04/11	3	19.92	0	0.00	19.75	3	923	0.32%
2018/04/10	5	20.10	0	0.00	20.00	5	918	0.54%
2018/04/09	0	0.00	6	20.45	21.00	-6	899	-0.67%
2018/04/03	2	20.10	0	0.00	19.75	2	829	0.24%
2018/03/23	2	19.05	5	19.19	19.00	-3	743	-0.40%
2018/03/15	5	20.10	0	0.00	19.95	5	754	0.66%
2018/03/06	8	19.63	2	19.63	19.95	6	703	0.85%
2018/03/01	3	18.65	0	0.00	18.65	3	699	0.43%
2018/02/23	0	0.00	1	18.75	18.55	-1	729	-0.14%
2018/02/22	0	0.00	1	18.50	18.50	-1	731	-0.14%
2018/02/06	2	18.20	1	18.25	18.30	1	741	0.13%
2018/02/02	1	20.05	0	0.00	20.10	1	732	0.14%
2018/01/30	2	20.15	0	0.00	20.15	2	745	0.27%
2018/01/19	0	0.00	9	20.55	20.60	-9	758	-1.19%
2018/01/16	6	21.23	5	21.46	21.10	1	905	0.11%
2018/01/15	1	20.60	0	0.00	20.55	1	875	0.11%
2018/01/11	3	20.00	0	0.00	20.00	3	909	0.33%
2018/01/10	2	20.40	0	0.00	20.45	2	932	0.21%
2018/01/08	2	20.15	0	0.00	20.20	2	912	0.22%
2018/01/04	2	20.45	0	0.00	20.25	2	940	0.21%
2018/01/03	4	20.43	0	0.00	20.45	4	965	0.41%