國光生 (4142)-華南永昌-台中券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	21.95	0	0.00	22.20	20	641	3.12%
2024/11/19	0	22.30	0	0.00	22.35	0	636	0.00%
2024/11/18	6	21.78	5	22.15	22.25	1	641	0.16%
2024/11/15	5	21.96	3	22.05	21.80	2	644	0.31%
2024/11/13	0	22.35	0	0.00	22.15	0	626	0.00%
2024/11/12	0	0.00	12	22.71	22.65	-12	607	-1.97%
2024/11/11	17	23.76	13	23.64	23.60	4	600	0.67%
2024/11/08	7	24.19	0	0.00	24.10	7	599	1.17%
2024/11/06	20	24.10	0	0.00	24.15	20	601	3.32%
2024/11/05	17	24.31	0	0.00	24.20	17	611	2.78%
2024/11/04	31	24.20	0	0.00	24.10	31	623	4.98%
2024/10/29	4	24.40	42	24.34	24.30	-38	646	-5.88%
2024/10/28	4	24.80	0	0.00	24.70	4	639	0.63%
2024/10/25	8	24.99	0	0.00	24.90	8	646	1.24%
2024/10/24	22	25.11	0	0.00	25.10	22	656	3.35%
2024/10/23	5	25.45	0	0.00	25.30	5	687	0.73%
2024/10/22	2	25.63	0	0.00	25.55	2	709	0.28%
2024/10/21	1	25.75	0	0.00	25.70	1	734	0.14%
2024/10/17	0	0.00	1	25.65	25.65	-1	853	-0.12%
2024/10/14	27	25.21	6	25.23	25.55	21	865	2.43%
2024/10/01	2	27.13	0	0.00	27.35	2	929	0.22%
2024/09/30	0	0.00	1	27.20	27.20	-1	941	-0.11%
2024/09/27	0	0.00	10	27.30	27.20	-10	990	-1.01%
2024/09/24	3	27.05	0	0.00	27.20	3	1,023	0.29%
2024/09/20	0	0.00	4	27.25	27.10	-4	1,048	-0.38%
2024/09/18	6	27.01	4	27.20	26.95	2	1,051	0.19%
2024/09/16	0	0.00	3	27.25	27.10	-3	1,072	-0.28%
2024/09/12	2	26.85	5	26.89	26.80	-3	1,136	-0.26%
2024/09/11	0	0.00	20	26.80	26.95	-20	1,218	-1.64%
2024/09/09	0	0.00	0	27.45	27.45	0	1,227	0.00%
2024/09/04	0	0.00	1	27.85	27.50	-1	1,260	-0.08%
2024/09/02	1	29.20	0	0.00	28.80	1	1,257	0.08%
2024/08/30	1	28.90	0	0.00	29.05	1	1,259	0.08%
2024/08/29	2	28.70	0	0.00	28.70	2	1,258	0.16%
2024/08/28	0	0.00	0	29.15	29.15	0	1,255	0.00%
2024/08/26	1	28.80	0.3	29.20	29.00	0.7	1,247	0.05%
2024/08/22	24	28.90	0	0.00	28.90	24	1,236	1.94%
2024/08/21	0	0.00	1.1	28.95	28.95	-1.1	1,237	-0.09%
2024/08/20	0	0.00	13	28.83	28.70	-13	1,230	-1.06%
2024/08/19	0	0.00	31	28.70	28.70	-31	1,228	-2.52%
2024/08/16	1	28.40	0	0.00	28.45	1	1,215	0.08%
2024/08/15	2	28.68	1	28.50	28.55	1	1,211	0.08%
2024/08/13	0	28.00	4	28.45	28.40	-4	1,217	-0.33%
2024/08/12	0	27.90	1	27.75	27.70	-1	1,203	-0.08%
2024/08/08	0	0.00	4	26.11	26.20	-4	1,201	-0.33%
2024/08/06	23	25.45	1	25.60	25.35	22	1,201	1.83%
2024/08/05	8	25.15	43	25.44	25.35	-35	1,190	-2.94%
2024/07/31	0	0.00	2	28.20	28.05	-2	1,184	-0.17%
2024/07/30	0	0.00	0	28.00	28.55	0	1,183	0.00%
2024/07/29	2	28.25	6	27.95	27.85	-4	1,179	-0.34%
2024/07/23	1	29.30	2	29.50	29.50	-1	1,142	-0.09%
2024/07/22	0	0.00	1	28.90	29.05	-1	1,121	-0.09%
2024/07/19	38	29.92	3.1	29.74	28.85	34.9	1,099	3.17%
2024/07/18	3.1	29.13	0	0.00	29.20	3.1	1,019	0.31%
2024/07/17	0	0.00	6	28.62	28.70	-6	989	-0.61%
2024/07/16	43	28.80	9	28.70	28.70	34	995	3.42%
2024/07/12	2	28.55	0	0.00	28.55	2	1,138	0.18%
2024/07/10	4	28.65	0	0.00	28.60	4	1,175	0.34%
2024/07/09	0	0.00	30	28.48	28.20	-30	1,166	-2.57%
2024/07/08	2	29.05	4.1	29.03	29.05	-2.1	1,149	-0.18%
2024/07/05	0	0.00	3	28.45	28.45	-3	1,122	-0.27%
2024/07/04	0	0.00	1	28.50	28.50	-1	1,117	-0.09%
2024/07/03	27	29.47	26	29.52	28.65	1	1,107	0.09%
2024/07/02	2.1	28.80	0.1	28.90	28.80	2	1,061	0.19%
2024/07/01	3	28.68	3	28.75	28.65	0	1,048	0.00%
2024/06/28	6	28.77	0	0.00	28.55	6	1,040	0.58%
2024/06/27	1	28.50	0	0.00	28.45	1	1,026	0.10%
2024/06/24	0.1	28.35	1	28.20	28.25	-0.9	1,003	-0.09%
2024/06/20	12.1	28.57	69	28.56	28.50	-56.9	982	-5.79%
2024/06/19	21	28.96	1	28.95	28.90	20	966	2.07%
2024/06/18	70	28.81	4	28.85	28.55	66	921	7.16%
2024/06/14	1	26.90	0	0.00	26.80	1	832	0.12%
2024/06/13	6	26.80	0	0.00	26.65	6	834	0.72%
2024/06/12	38	27.30	0	0.00	27.05	38	839	4.53%
2024/06/11	1	27.95	0	0.00	27.60	1	852	0.12%
2024/06/04	1	27.50	6	27.72	27.60	-5	866	-0.58%
2024/05/31	2	27.53	0	0.00	27.50	2	886	0.23%
2024/05/30	19	27.41	0	0.00	27.30	19	888	2.14%
2024/05/29	0	0.00	2	27.75	27.55	-2	909	-0.22%
2024/05/28	1	27.55	0	27.55	27.75	1	926	0.11%
2024/05/24	3	27.75	0	0.00	27.80	3	931	0.32%
2024/05/20	0	0.00	1	28.10	28.15	-1	949	-0.11%
2024/05/17	0	0.00	0	28.35	28.25	0	947	0.00%
2024/05/16	0	0.00	1	27.90	27.90	-1	950	-0.11%
2024/05/15	0	0.00	2	28.00	27.70	-2	1,024	-0.20%
2024/05/14	14	27.86	2	27.80	27.80	12	1,112	1.08%
2024/05/13	0	0.00	2	27.70	27.40	-2	1,115	-0.18%
2024/05/09	1	28.20	0	0.00	28.25	1	1,121	0.09%
2024/05/07	1	28.20	5	28.20	28.20	-4	1,119	-0.36%
2024/05/06	0	0.00	2	28.18	28.20	-2	1,115	-0.18%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/26	1	27.05	1	27.10	27.05	0	1,091	0.00%
2024/04/24	1	27.30	0	0.00	27.20	1	1,096	0.09%
2024/04/19	3	27.53	4	27.21	27.35	-1	1,100	-0.09%
2024/04/18	20	29.13	61	29.00	28.50	-41	1,073	-3.82%
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/16	12	25.28	0	0.00	25.30	12	935	1.28%
2024/04/15	8	26.02	0	26.50	26.00	8	920	0.87%
2024/04/12	1	26.60	0	0.00	26.55	1	910	0.11%
2024/04/11	0	26.75	0	0.00	26.60	0	911	0.00%
2024/04/10	0	0.00	0	26.65	26.55	0	915	0.00%
2024/04/09	0	0.00	3	26.50	26.45	-3	939	-0.32%
2024/04/08	1	26.35	0	0.00	26.30	1	942	0.11%
2024/04/03	1	26.50	0	0.00	26.45	1	943	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/29	0	0.00	1	26.90	26.75	-1	973	-0.10%
2024/03/27	1	26.55	0	0.00	26.70	1	976	0.10%
2024/03/26	6	26.62	0	0.00	26.55	6	984	0.61%
2024/03/25	1	26.65	2	26.65	26.75	-1	991	-0.10%
2024/03/22	2	26.40	0	0.00	26.35	2	990	0.20%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/20	1	26.25	0	0.00	26.65	1	1,025	0.10%
2024/03/19	1	26.65	1	26.70	26.70	0	1,024	0.00%
2024/03/18	0	26.80	0	0.00	26.60	0	1,027	0.00%
2024/03/15	8	26.63	0	0.00	26.50	8	1,032	0.78%
2024/03/14	9	27.08	0	0.00	26.90	9	1,045	0.86%
2024/03/13	7	28.01	0	27.90	27.80	7	1,026	0.68%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/08	2	28.18	0	0.00	28.15	2	1,040	0.19%
2024/03/07	5	28.38	0	28.25	28.40	5	1,071	0.47%
2024/03/05	2	29.05	0	28.90	28.90	2	1,084	0.18%
2024/03/04	4	28.84	0	0.00	28.70	4	1,094	0.37%
2024/03/01	4	29.15	0	0.00	29.20	4	1,115	0.36%
2024/02/29	2	29.45	0	0.00	29.40	2	1,226	0.16%
2024/02/27	1	29.95	0	29.90	29.65	1	1,221	0.08%
2024/02/26	1	29.95	1	30.10	29.95	0	1,221	0.00%
2024/02/22	0	0.00	4	30.50	30.45	-4	1,220	-0.33%
2024/02/21	4	30.04	0	30.10	30.00	4	1,213	0.33%
2024/02/20	3	30.27	0	0.00	30.20	3	1,212	0.25%
2024/02/19	0	0.00	1	30.70	30.70	-1	1,214	-0.08%
2024/02/16	0	0.00	2	30.35	30.30	-2	1,211	-0.17%
2024/02/15	9	29.78	0	0.00	29.65	9	1,140	0.79%
2024/02/02	10	30.30	0	0.00	30.05	10	1,049	0.95%
2024/01/31	0	0.00	2	30.65	30.55	-2	1,030	-0.19%
2024/01/26	0	0.00	1	31.20	31.10	-1	1,038	-0.10%
2024/01/19	0	0.00	3	30.95	31.05	-3	1,044	-0.29%
2024/01/18	0	31.95	0	0.00	31.00	0	1,039	0.00%
2024/01/17	2	31.25	3	31.55	31.10	-1	1,036	-0.10%
2024/01/16	0	31.85	0	0.00	31.60	0	1,022	0.00%
2024/01/15	1	32.15	0	0.00	32.00	1	1,017	0.10%
2024/01/12	0	0.00	1	32.10	32.10	-1	1,017	-0.10%
2024/01/11	0	32.45	0	0.00	32.10	0	1,018	0.00%
2024/01/09	0	0.00	1	33.10	33.00	-1	1,013	-0.10%
2024/01/05	0	0.00	2	33.05	33.15	-2	1,015	-0.20%
2024/01/03	0	0.00	0	33.43	33.00	0	1,022	0.00%
2024/01/02	0	0.00	17	33.10	33.10	-17	997	-1.70%
2023/12/29	0	0.00	2	33.10	33.15	-2	1,000	-0.20%
2023/12/28	0	0.00	3	33.15	33.10	-3	1,001	-0.30%
2023/12/27	0	0.00	4	33.20	33.15	-4	1,002	-0.40%
2023/12/25	0	32.75	0	0.00	32.55	0	977	0.00%
2023/12/22	1	32.80	12	32.76	32.75	-11	974	-1.13%
2023/12/21	10	33.29	0	0.00	32.80	10	982	1.02%
2023/12/20	10	33.00	0	0.00	32.90	10	973	1.03%
2023/12/19	1	32.85	0	0.00	32.85	1	972	0.10%
2023/12/18	4	33.08	0	33.00	33.00	4	987	0.40%
2023/12/15	0	0.00	3	32.70	32.50	-3	1,000	-0.30%
2023/12/14	1	32.90	0	33.20	32.75	1	979	0.10%
2023/12/11	2	33.50	2	33.75	33.20	0	983	0.00%
2023/12/08	0	33.95	0	0.00	34.15	0	960	0.00%
2023/12/07	0	34.45	0	0.00	34.35	0	965	0.00%
2023/12/06	0	35.50	0	0.00	35.05	0	982	0.00%
2023/12/04	6	36.33	0	0.00	36.05	6	953	0.63%
2023/12/01	0	0.00	2	35.80	35.80	-2	920	-0.22%
2023/11/30	0	0.00	2	35.55	35.70	-2	902	-0.22%
2023/11/29	0	0.00	1	35.95	35.95	-1	888	-0.11%
2023/11/28	7	35.52	6.1	35.48	35.65	0.9	880	0.10%
2023/11/27	7.1	36.13	22	35.51	36.00	-14.9	845	-1.76%
2023/11/24	0	0.00	1	33.45	33.80	-1	740	-0.14%
2023/11/22	5	33.30	1	33.30	33.40	4	729	0.55%
2023/11/21	0	0.00	1	33.15	33.10	-1	734	-0.14%
2023/11/20	10	33.10	2	33.23	33.00	8	745	1.07%
2023/11/17	0	0.00	3	33.00	33.05	-3	747	-0.40%
2023/11/16	0	0.00	2	33.03	32.95	-2	749	-0.27%
2023/11/15	0	0.00	5	32.65	32.85	-5	747	-0.67%
2023/11/14	1	32.20	0	0.00	32.35	1	739	0.14%
2023/11/13	7	32.15	0	0.00	32.00	7	743	0.94%
2023/11/10	7	32.26	0	0.00	32.30	7	748	0.94%
2023/11/07	2	32.73	3	32.92	32.40	-1	760	-0.13%
2023/10/31	0	0.00	1	32.00	31.80	-1	760	-0.13%
2023/10/30	2	32.18	1	32.55	32.10	1	775	0.13%
2023/10/27	1	32.30	1	32.30	32.35	0	777	0.00%
2023/10/25	0	0.00	3	32.00	31.95	-3	774	-0.39%
2023/10/20	10	31.55	2	31.58	31.60	8	786	1.02%
2023/10/19	11	31.97	0	0.00	31.95	11	789	1.39%
2023/10/18	1	32.00	13	31.90	31.90	-12	797	-1.50%
2023/10/16	11	32.58	1	32.55	32.35	10	860	1.16%
2023/10/13	5	33.05	10	32.90	32.85	-5	862	-0.58%
2023/10/12	2	33.45	1	33.20	33.25	1	867	0.12%
2023/10/11	1	34.45	3	33.90	33.85	-2	862	-0.23%
2023/10/06	5	34.35	6	34.54	34.35	-1	875	-0.11%
2023/10/03	0	0.00	1	34.15	34.00	-1	874	-0.11%
2023/09/28	1	34.10	0	0.00	34.10	1	887	0.11%
2023/09/26	2	34.80	1	34.50	34.50	1	901	0.11%
2023/09/25	0	0.00	0	34.10	34.30	0	895	0.00%
2023/09/21	8	34.45	6	34.51	34.50	2	895	0.22%
2023/09/20	4	34.36	3	33.75	34.60	1	880	0.11%
2023/09/19	0	0.00	17	34.03	33.70	-17	868	-1.96%
2023/09/18	3	34.30	1	34.40	34.40	2	862	0.23%
2023/09/14	15	33.62	0	0.00	33.50	15	847	1.77%
2023/09/12	1	33.10	2	33.10	33.00	-1	861	-0.12%
2023/09/11	2	33.45	2	32.80	33.35	0	855	0.00%
2023/09/06	6	32.52	0	0.00	32.30	6	871	0.69%
2023/09/04	1	33.05	2	33.13	32.95	-1	867	-0.12%
2023/09/01	1	33.35	1	33.30	33.20	0	875	0.00%
2023/08/31	2	33.65	0	0.00	33.15	2	875	0.23%
2023/08/30	2	33.53	0	0.00	33.20	2	874	0.23%
2023/08/29	1	32.40	0	0.00	32.50	1	854	0.12%
2023/08/25	2	33.10	0	0.00	33.00	2	872	0.23%
2023/08/24	2	33.03	0	0.00	32.80	2	866	0.23%
2023/08/23	2	32.40	0	0.00	32.20	2	853	0.23%
2023/08/18	3	32.92	0	0.00	32.50	3	863	0.35%
2023/08/17	3	31.93	0	0.00	32.70	3	872	0.34%
2023/08/16	1	32.40	5	32.32	32.30	-4	878	-0.46%
2023/08/14	4	33.63	10	33.58	33.20	-6	871	-0.69%
2023/08/10	1	33.90	2	34.15	33.75	-1	871	-0.11%
2023/08/09	2	33.90	1	34.10	33.85	1	874	0.11%
2023/08/08	1	34.00	0	34.25	34.00	1	879	0.11%
2023/08/07	7	34.76	0	34.55	34.35	7	905	0.77%
2023/08/04	2	34.28	0	0.00	34.25	2	917	0.22%
2023/08/02	5	34.75	2	34.50	34.50	3	925	0.32%
2023/07/27	2	35.20	0	0.00	35.20	2	930	0.22%
2023/07/26	11	35.47	1	35.20	35.05	10	957	1.04%
2023/07/25	0	0.00	8	35.50	35.50	-8	955	-0.84%
2023/07/20	1	36.30	0	0.00	36.20	1	960	0.10%
2023/07/19	2	37.58	2	37.28	36.80	0	979	0.00%
2023/07/18	19	35.45	6	35.21	35.20	13	960	1.35%
2023/07/17	1	35.75	0	0.00	35.80	1	970	0.10%
2023/07/14	5.1	35.35	0	0.00	35.40	5.1	984	0.52%
2023/07/13	6.2	35.55	0	0.00	35.50	6.2	1,009	0.61%
2023/07/11	15	36.12	0	0.00	36.05	15	1,030	1.45%
2023/07/07	2	36.35	5	36.40	36.35	-3	1,059	-0.28%
2023/07/06	20	36.85	0	0.00	36.75	20	1,055	1.89%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/29	0	0.00	1	37.50	37.45	-1	1,071	-0.09%
2023/06/28	0	0.00	10	37.35	37.20	-10	1,070	-0.93%
2023/06/26	0	0.00	3	37.15	37.10	-3	1,082	-0.28%
2023/06/21	13	37.31	0	0.00	37.30	13	1,089	1.19%
2023/06/15	2	37.25	0	0.00	37.20	2	1,092	0.18%
2023/06/13	0	0.00	10	37.65	37.60	-10	1,108	-0.90%
2023/06/08	1	38.20	0	0.00	38.15	1	1,204	0.08%
2023/06/06	5	38.23	0	0.00	38.35	5	2,132	0.23%
2023/06/05	1	38.50	1	38.40	38.35	0	2,134	0.00%
2023/06/02	4	38.31	1	38.50	38.50	3	2,139	0.14%
2023/06/01	1	38.30	0	0.00	38.30	1	2,147	0.05%
2023/05/31	0	0.00	1	38.75	38.75	-1	2,163	-0.05%
2023/05/26	1	37.85	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	1.1	38.22	38.55	-1.1	2,269	-0.05%
2023/05/22	2.1	38.39	1	38.20	38.05	1.1	2,291	0.05%
2023/05/19	3	37.38	0	0.00	37.30	3	2,284	0.13%
2023/05/18	0	0.00	2	37.60	37.50	-2	2,289	-0.09%
2023/05/16	5	37.61	1	37.50	37.30	4	2,298	0.17%
2023/05/15	1	36.90	6	36.98	37.00	-5	2,313	-0.22%
2023/05/12	0.4	37.30	1	37.40	37.50	-0.6	2,338	-0.03%
2023/05/11	10	37.55	20	37.95	37.55	-10	2,370	-0.42%
2023/05/10	11	38.65	7	38.82	38.60	4	2,397	0.17%
2023/05/09	0.1	39.20	5	39.16	39.00	-4.9	2,558	-0.19%
2023/05/08	0	0.00	4	40.30	39.95	-4	2,587	-0.15%
2023/05/05	3	40.55	0	0.00	40.50	3	2,653	0.11%
2023/05/04	3	40.40	0	0.00	40.40	3	2,691	0.11%
2023/05/03	2	40.40	1	40.60	40.40	1	2,730	0.04%
2023/05/02	0	0.00	1	40.60	40.55	-1	2,923	-0.03%
2023/04/26	0	0.00	7	38.79	39.15	-7	2,956	-0.24%
2023/04/25	5	40.50	8	39.53	39.30	-3	2,951	-0.10%
2023/04/24	5	40.70	9	40.57	40.25	-4	2,936	-0.14%
2023/04/21	6.1	39.92	7	39.99	40.10	-0.9	2,908	-0.03%
2023/04/20	1	40.75	3	40.37	39.95	-2	2,871	-0.07%
2023/04/19	0	0.00	2	40.55	40.50	-2	2,861	-0.07%
2023/04/18	9	40.84	1	41.15	40.75	8	2,844	0.28%
2023/04/17	0	40.50	4	40.35	40.30	-4	2,816	-0.14%
2023/04/14	2	40.35	32	40.48	40.45	-30	2,802	-1.07%
2023/04/13	1	40.25	0	0.00	40.15	1	2,785	0.04%
2023/04/12	3	39.80	0	0.00	39.90	3	2,760	0.11%
2023/04/11	12	39.63	5	39.70	39.55	7	2,756	0.25%
2023/04/10	30	40.18	1	40.30	39.75	29	2,760	1.05%
2023/04/07	1	40.05	8	39.87	40.05	-7	2,758	-0.25%
2023/04/06	0	39.80	0	0.00	39.50	0	2,780	0.00%
2023/03/31	0.1	39.20	4	39.39	39.45	-3.9	2,779	-0.14%
2023/03/29	0	0.00	7	39.58	39.60	-7	2,791	-0.25%
2023/03/28	0	0.00	10	39.65	39.65	-10	2,840	-0.35%
2023/03/27	1	39.55	5	39.60	39.60	-4	2,936	-0.14%
2023/03/23	10	39.25	0	0.00	39.00	10	2,934	0.34%
2023/03/22	1	39.20	0	0.00	38.90	1	2,952	0.03%
2023/03/20	5	38.50	0	0.00	38.90	5	2,976	0.17%
2023/03/17	10	38.59	5	38.80	38.65	5	2,975	0.17%
2023/03/16	4	38.35	0	0.00	38.45	4	2,978	0.13%
2023/03/15	3	39.53	0	0.00	39.10	3	2,964	0.10%
2023/03/14	3	39.93	5	39.86	39.50	-2	2,970	-0.07%
2023/03/13	5	39.40	3.1	39.29	39.45	2	2,956	0.07%
2023/03/10	66	43.79	61	44.17	40.45	5	2,901	0.17%
2023/03/09	38	43.41	39.1	43.52	44.85	-1.1	2,395	-0.04%
2023/03/08	0	0.00	1	41.10	40.80	-1	2,017	-0.05%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/06	0.1	41.00	0	0.00	40.90	0.1	2,006	0.00%
2023/03/03	6	41.13	2	41.32	41.10	4	2,003	0.20%
2023/03/02	6	40.58	6	41.34	41.30	0	1,990	0.00%
2023/03/01	1	40.00	0	0.00	39.90	1	1,937	0.05%
2023/02/23	0	0.00	10	40.50	40.50	-10	1,954	-0.51%
2023/02/22	0	0.00	2	40.20	40.15	-2	1,988	-0.10%
2023/02/21	6	41.32	10	41.14	41.00	-4	2,014	-0.20%
2023/02/20	0	0.00	5	40.31	41.10	-5	2,025	-0.25%
2023/02/17	1	39.70	24	39.60	39.75	-23	2,032	-1.13%
2023/02/15	10	40.51	0	0.00	39.75	10	2,104	0.48%
2023/02/14	1	40.35	0	0.00	40.25	1	2,111	0.05%
2023/02/13	7	40.53	1	40.50	40.50	6	2,109	0.28%
2023/02/10	2	40.85	3	40.60	40.20	-1	2,093	-0.05%
2023/02/09	4	41.33	1	41.00	41.15	3	2,065	0.15%
2023/02/08	3	41.03	0.2	41.00	41.55	2.9	2,031	0.14%
2023/02/07	22.1	42.11	13	42.30	41.60	9.1	1,984	0.46%
2023/02/06	1	41.00	0.1	40.35	40.25	0.9	1,850	0.05%
2023/02/03	4.1	40.53	17	40.30	40.75	-12.9	1,814	-0.71%
2023/02/02	0	0.00	49	39.87	39.90	-49	1,743	-2.81%
2023/02/01	4	39.43	5.5	39.29	39.65	-1.5	1,701	-0.09%
2023/01/31	13.1	39.26	102	39.26	39.65	-88.9	1,664	-5.34%	大賣/
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/17	0	0.00	10	35.57	35.25	-10	1,412	-0.71%
2023/01/16	0	0.00	5	35.51	35.55	-5	1,419	-0.35%
2023/01/13	2	35.15	1	35.25	35.15	1	1,428	0.07%
2023/01/12	0	0.00	1	35.15	35.25	-1	1,441	-0.07%
2023/01/09	5	35.35	3	35.47	35.50	2	1,480	0.14%
2023/01/06	0	0.00	10	35.10	35.05	-10	1,488	-0.67%
2023/01/05	0	0.00	10	35.18	35.05	-10	1,510	-0.66%
2022/12/29	1	35.55	0	0.00	35.70	1	1,614	0.06%
2022/12/28	15	35.95	5	35.75	35.70	10	1,624	0.62%
2022/12/27	10	36.40	10	36.30	36.45	0	1,625	0.00%
2022/12/26	10	37.30	30	37.29	37.00	-20	1,631	-1.23%
2022/12/23	10	36.05	1	36.45	36.45	9	1,627	0.55%
2022/12/22	1	35.85	0	0.00	36.15	1	1,633	0.06%
2022/12/21	3	35.95	0	0.00	35.50	3	1,652	0.18%
2022/12/20	6	36.86	5	36.01	35.75	1	1,659	0.06%
2022/12/19	4.3	37.57	5	37.84	37.85	-0.7	1,646	-0.04%
2022/12/16	5	36.05	0	0.00	35.60	5	1,560	0.32%
2022/12/15	0	0.00	1	36.30	36.30	-1	1,579	-0.06%
2022/12/14	5	36.60	0	0.00	36.45	5	1,595	0.31%
2022/12/13	6.1	36.95	1	37.40	37.10	5.1	1,581	0.32%
2022/12/12	1	35.45	1	35.70	35.70	0	1,569	0.00%
2022/12/09	1	36.40	0	0.00	36.50	1	1,585	0.06%
2022/12/08	2	36.30	0	0.00	36.10	2	1,602	0.12%
2022/12/07	1.1	36.58	0	0.00	36.50	1.1	1,618	0.07%
2022/12/06	7	37.04	0	0.00	36.60	7	1,617	0.43%
2022/12/05	1	37.75	4	38.00	38.05	-3	1,656	-0.18%
2022/12/02	0	0.00	1	38.35	37.95	-1	1,657	-0.06%
2022/12/01	10	38.16	3	38.62	38.25	7	1,674	0.42%
2022/11/25	2	36.80	2	37.00	36.60	0	1,858	0.00%
2022/11/24	0	0.00	22	36.84	36.80	-22	1,982	-1.11%
2022/11/23	1	36.90	1	36.95	36.90	0	2,022	0.00%
2022/11/22	1	36.55	0	0.00	36.60	1	2,061	0.05%
2022/11/18	5	37.55	5	37.45	37.55	0	2,120	0.00%
2022/11/17	1	36.60	6	36.82	36.85	-5	2,118	-0.24%
2022/11/16	1	36.10	3	36.13	36.00	-2	2,094	-0.10%
2022/11/15	10	36.00	4	35.59	35.60	6	2,094	0.29%
2022/11/14	1	35.20	0	0.00	35.30	1	2,068	0.05%
2022/11/11	10	34.50	11	34.62	34.85	-1	2,035	-0.05%
2022/11/10	2	34.08	0	0.00	34.00	2	2,029	0.10%
2022/11/04	1	34.20	0	0.00	34.25	1	2,050	0.05%
2022/11/03	1	34.50	5	34.50	34.40	-4	2,056	-0.19%
2022/11/02	3	34.75	2	34.90	34.85	1	2,059	0.05%
2022/11/01	5	33.30	0	33.35	33.50	5	2,046	0.24%
2022/10/25	0	0.00	3	32.07	31.75	-3	2,257	-0.13%
2022/10/20	0	32.20	0	0.00	32.10	0	2,353	0.00%
2022/10/18	0	0.00	4	33.35	33.50	-4	2,441	-0.16%
2022/10/17	3	32.67	18	32.43	32.70	-15	2,477	-0.61%
2022/10/14	1	32.90	0	0.00	33.05	1	2,501	0.04%
2022/10/13	20	32.48	0	0.00	32.30	20	2,532	0.79%
2022/10/12	2	34.20	0	0.00	33.95	2	2,534	0.08%
2022/10/11	2	34.05	2	34.60	33.95	0	2,549	0.00%
2022/10/07	14	35.35	14	35.60	35.10	0	2,562	0.00%
2022/10/04	0	0.00	1	34.35	34.40	-1	2,607	-0.04%
2022/09/30	0	0.00	2	33.30	34.30	-2	2,761	-0.07%
2022/09/28	2	32.70	4	33.00	32.65	-2	3,196	-0.06%
2022/09/27	0	0.00	7	33.80	34.30	-7	3,232	-0.22%
2022/09/26	13	33.96	45	33.76	33.45	-32	3,244	-0.99%
2022/09/23	7	35.78	2	35.40	35.30	5	3,286	0.15%
2022/09/22	4	35.96	1	35.85	35.85	3	3,401	0.09%
2022/09/21	1	36.25	0	36.25	36.15	1	3,478	0.03%
2022/09/20	0	0.00	10	36.10	36.10	-10	3,627	-0.28%
2022/09/19	0	0.00	8	36.05	36.05	-8	3,689	-0.22%
2022/09/16	0	0.00	1	36.90	36.55	-1	3,710	-0.03%
2022/09/15	36	37.11	0	0.00	37.15	36	3,721	0.97%
2022/09/14	2	37.25	2	36.90	36.90	0	3,739	0.00%
2022/09/13	3	37.45	1	37.25	37.15	2	3,743	0.05%
2022/09/12	8	37.03	3	37.17	37.25	5	3,839	0.13%
2022/09/08	4	38.20	0	0.00	38.55	4	3,851	0.10%
2022/09/07	6	38.00	0	0.00	37.90	6	3,883	0.15%
2022/09/06	1	39.60	2	39.30	38.65	-1	3,876	-0.03%
2022/09/05	3	40.72	23	40.43	40.10	-20	3,850	-0.52%
2022/09/02	3	41.28	7	41.44	41.30	-4	3,842	-0.10%
2022/09/01	4	41.06	3	40.87	40.80	1	3,806	0.03%
2022/08/31	10.1	41.23	6	40.72	40.70	4.1	3,741	0.11%
2022/08/30	0	0.00	5	40.05	40.00	-5	3,615	-0.14%
2022/08/29	7	39.69	5	39.72	39.55	2	3,599	0.06%
2022/08/26	12	39.78	2	39.60	39.50	10	3,555	0.28%
2022/08/25	5	39.26	6	39.18	39.70	-1	3,505	-0.03%
2022/08/24	4	39.00	6	39.06	39.10	-2	3,453	-0.06%
2022/08/22	2	39.00	1	39.10	38.75	1	3,408	0.03%
2022/08/18	0	0.00	3	38.72	38.50	-3	3,367	-0.09%
2022/08/17	0	0.00	0	37.85	38.35	0	3,355	0.00%
2022/08/16	0	0.00	5	38.10	38.30	-5	3,345	-0.15%
2022/08/15	0	0.00	2	37.63	37.60	-2	3,329	-0.06%
2022/08/12	0	0.00	2	37.45	37.35	-2	3,327	-0.06%
2022/08/09	1	37.10	21	37.15	37.30	-20	3,338	-0.60%
2022/08/08	2	36.70	1	37.10	37.10	1	3,336	0.03%
2022/08/05	0	0.00	0.1	36.49	36.80	-0.1	3,344	0.00%
2022/08/04	21.1	35.76	0	35.83	35.80	21.1	3,381	0.62%
2022/08/03	3	37.08	0	37.51	37.05	3	3,335	0.09%
2022/08/02	2	38.23	0	0.00	38.15	2	3,319	0.06%
2022/08/01	2	39.55	8	39.31	39.30	-6	3,307	-0.18%
2022/07/29	0	40.20	6	40.32	40.20	-6	3,314	-0.18%
2022/07/28	4	40.28	0	0.00	40.20	4	3,305	0.12%
2022/07/27	15	40.46	5	40.05	39.90	10	3,310	0.30%
2022/07/26	9	40.66	8	40.76	40.90	1	3,274	0.03%
2022/07/25	8	40.96	2	41.00	40.65	6	3,253	0.18%
2022/07/22	6	40.08	4	39.95	39.95	2	3,253	0.06%
2022/07/21	4	39.61	0	0.00	40.10	4	3,234	0.12%
2022/07/20	2	38.60	4	38.90	39.10	-2	3,221	-0.06%
2022/07/19	0	0.00	3	38.72	38.00	-3	3,234	-0.09%
2022/07/18	3	38.13	0	0.00	38.00	3	3,263	0.09%
2022/07/15	1	38.70	1	39.30	38.25	0	3,276	0.00%
2022/07/13	6	39.85	7.1	40.03	39.50	-1.1	3,320	-0.03%
2022/07/12	5	39.10	2	38.98	39.25	3	3,378	0.09%
2022/07/11	4	40.50	5	40.13	40.35	-1	3,518	-0.03%
2022/07/08	3	41.07	1.2	41.73	40.70	1.8	3,687	0.05%
2022/07/07	7	41.10	16	40.92	41.50	-9	3,633	-0.25%
2022/07/06	14.4	40.81	25	40.82	40.35	-10.6	3,537	-0.30%
2022/07/05	0	0.00	3	37.38	38.05	-3	3,612	-0.08%
2022/07/04	1	35.90	11	35.88	36.00	-10	3,623	-0.28%
2022/07/01	6	37.22	1.1	36.78	36.40	4.9	3,681	0.13%
2022/06/30	6.1	40.26	9.3	40.76	39.10	-3.2	3,626	-0.09%
2022/06/29	4	40.48	4.3	41.14	40.85	-0.3	3,514	-0.01%
2022/06/28	2	41.53	3	40.20	40.50	-1	3,411	-0.03%
2022/06/27	0	0.00	1	38.75	39.35	-1	3,247	-0.03%
2022/06/24	3	38.45	4	38.11	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	2	37.55	37.40	-2	3,192	-0.06%
2022/06/22	2	37.23	2	37.30	36.85	0	3,167	0.00%
2022/06/21	3	37.03	1	37.10	37.10	2	3,140	0.06%
2022/06/20	3.1	37.18	4	38.89	36.90	-1	3,119	-0.03%
2022/06/17	11	36.93	4	37.41	38.50	7	3,009	0.23%
2022/06/16	11	37.55	9	37.54	37.20	2	2,930	0.07%
2022/06/15	0	0.00	5	36.45	37.00	-5	2,893	-0.17%
2022/06/14	3	35.17	6	35.40	35.65	-3	2,893	-0.10%
2022/06/13	1	36.15	6	36.45	35.75	-5	2,886	-0.17%
2022/06/10	14.1	36.84	2	36.75	37.00	12.1	2,877	0.42%
2022/06/09	1	36.00	0	0.00	35.85	1	2,826	0.04%
2022/06/08	1	35.70	0	0.00	35.65	1	2,823	0.04%
2022/06/07	0	0.00	2	36.05	36.00	-2	2,829	-0.07%
2022/06/06	0	0.00	3	35.28	35.20	-3	2,817	-0.11%
2022/05/31	0	0.00	5	35.20	35.30	-5	2,932	-0.17%
2022/05/30	0	0.00	4	35.15	35.20	-4	2,934	-0.14%
2022/05/27	2	34.95	2	35.05	35.00	0	2,929	0.00%
2022/05/23	1	35.70	1	35.65	35.50	0	2,960	0.00%
2022/05/19	0	0.00	2	35.20	35.45	-2	2,971	-0.07%
2022/05/18	0	0.00	2	35.83	36.15	-2	2,965	-0.07%
2022/05/16	0	0.00	2	35.65	35.85	-2	3,012	-0.07%
2022/05/13	7	35.23	12	35.24	35.25	-5	3,194	-0.16%
2022/05/12	8.1	35.72	11	34.55	34.30	-3	3,373	-0.09%
2022/05/10	2	37.65	2	37.93	37.95	0	3,279	0.00%
2022/05/09	0.1	39.20	0	0.00	38.15	0.1	3,257	0.00%
2022/05/06	12	39.15	12	39.38	39.05	0	3,234	0.00%
2022/05/05	3	39.88	2	40.10	39.90	1	3,211	0.03%
2022/05/04	3	40.27	26	40.20	40.10	-23	3,222	-0.71%
2022/05/03	15	41.12	1	41.65	40.80	14	3,233	0.43%
2022/04/29	3	40.93	11	40.76	40.60	-8	3,228	-0.25%
2022/04/28	10	41.73	10	41.50	41.10	0	3,250	0.00%
2022/04/27	12	40.06	15	40.27	40.50	-3	3,191	-0.09%
2022/04/26	31	41.35	23	41.93	41.00	8	3,179	0.25%
2022/04/25	15.1	43.07	19	43.39	41.65	-3.9	3,155	-0.12%
2022/04/22	5	43.12	9	43.44	42.90	-4	3,107	-0.13%
2022/04/21	2	42.68	4	42.73	42.75	-2	3,064	-0.07%
2022/04/20	6	42.72	2	43.48	43.05	4	3,034	0.13%
2022/04/19	10	42.92	6	43.03	43.00	4	3,010	0.13%
2022/04/18	50.1	44.71	18	44.45	44.05	32.1	2,969	1.08%
2022/04/15	17	44.53	20	44.56	44.00	-3	2,970	-0.10%
2022/04/14	10.2	44.56	22	44.46	44.30	-11.8	2,879	-0.41%
2022/04/13	0	0.00	3	41.52	42.50	-3	2,685	-0.11%
2022/04/12	10	43.51	13.3	42.32	42.35	-3.3	2,632	-0.13%
2022/04/11	36	43.78	41	43.94	44.60	-5	2,494	-0.20%
2022/04/08	3	41.22	1	41.55	41.25	2	2,214	0.09%
2022/04/07	5.1	41.97	2	41.23	41.90	3.1	2,159	0.14%
2022/04/06	1.1	40.51	5	40.57	40.65	-3.9	2,077	-0.19%
2022/03/30	0	40.05	0	0.00	40.05	0	2,038	0.00%
2022/03/29	3	39.50	0	0.00	39.65	3	2,035	0.15%
2022/03/28	0	0.00	4	40.50	39.70	-4	2,035	-0.20%
2022/03/25	1	40.30	4	40.38	40.00	-3	2,020	-0.15%
2022/03/24	0	40.15	2	40.40	40.40	-2	2,039	-0.10%
2022/03/22	0	40.10	1	40.35	40.10	-1	2,053	-0.05%
2022/03/18	0	40.00	0	0.00	40.00	0	2,089	0.00%
2022/03/17	0	0.00	2	40.05	39.95	-2	2,101	-0.10%
2022/03/16	0.1	39.00	0	0.00	38.90	0.1	2,126	0.00%
2022/03/15	1	39.50	2	39.80	39.30	-1	2,140	-0.05%
2022/03/14	1	39.05	0	0.00	39.05	1	2,129	0.05%
2022/03/10	2	39.53	3	39.35	39.45	-1	2,157	-0.05%
2022/03/09	0	39.25	0.2	39.00	39.40	-0.2	2,154	-0.01%
2022/03/08	5	38.40	9	39.23	38.80	-4	2,149	-0.19%
2022/03/07	8	38.01	0	0.00	38.00	8	2,108	0.38%
2022/03/03	10	40.05	0	0.00	40.05	10	2,283	0.44%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/03/01	1	40.20	0	0.00	40.10	1	2,438	0.04%
2022/02/25	1	39.70	1	39.90	40.00	0	2,448	0.00%
2022/02/24	1.1	39.67	1	39.65	39.60	0.1	2,559	0.00%
2022/02/22	1.1	40.72	0	0.00	40.60	1.1	2,530	0.04%
2022/02/21	2	41.40	0	0.00	41.35	2	2,524	0.08%
2022/02/18	2	41.23	0	0.00	41.35	2	2,529	0.08%
2022/02/17	1	41.65	0	0.00	41.75	1	2,523	0.04%
2022/02/16	6	42.31	2	42.30	42.35	4	2,554	0.16%
2022/02/15	74.1	43.83	66	44.34	42.75	8.1	2,522	0.32%
2022/02/14	14.2	43.43	29	43.29	43.30	-14.8	2,349	-0.63%
2022/02/11	5	40.58	25	40.70	40.50	-20	2,154	-0.93%
2022/02/10	2	40.85	5	40.73	40.65	-3	2,162	-0.14%
2022/02/09	1	40.70	3	40.87	41.00	-2	2,173	-0.09%
2022/02/08	0	0.00	6	40.34	40.35	-6	2,170	-0.28%
2022/02/07	2	39.73	0	0.00	40.05	2	2,170	0.09%
2022/01/26	3	39.57	0	0.00	39.60	3	2,170	0.14%
2022/01/25	26.1	40.93	0	0.00	40.05	26.1	2,169	1.20%
2022/01/24	1	41.80	3	42.05	41.80	-2	2,142	-0.09%
2022/01/21	3	43.00	6	43.31	42.80	-3	2,136	-0.14%
2022/01/20	5	43.00	4	43.49	42.95	1	2,122	0.05%
2022/01/17	0	0.00	2	43.15	43.15	-2	2,107	-0.09%
2022/01/14	3	43.00	4	43.15	43.10	-1	2,109	-0.05%
2022/01/12	4	43.58	0	0.00	43.75	4	2,107	0.19%
2022/01/11	9	43.97	11	43.73	43.60	-2	2,097	-0.10%
2022/01/10	10	45.12	23	44.60	44.40	-13	2,084	-0.62%
2022/01/07	1	45.40	5	44.89	45.20	-4	1,990	-0.20%
2022/01/06	11	44.67	8	44.41	44.00	3	1,929	0.16%
2022/01/05	0	0.00	3	43.92	43.95	-3	1,989	-0.15%
2022/01/04	2	44.10	11	44.18	44.05	-9	2,026	-0.44%
2022/01/03	1	44.15	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	4	44.64	44.65	-4	2,053	-0.19%
2021/12/29	0	0.00	6	44.27	44.35	-6	2,057	-0.29%
2021/12/28	0	0.00	1	44.05	44.00	-1	2,091	-0.05%
2021/12/27	10	44.05	3	44.10	44.00	7	2,152	0.33%
2021/12/22	1	44.70	0	0.00	44.40	1	2,235	0.04%
2021/12/21	5	45.20	3	44.92	44.90	2	2,242	0.09%
2021/12/20	2	44.50	2	44.75	44.60	0	2,220	0.00%
2021/12/17	0	0.00	2	43.65	44.65	-2	2,227	-0.09%
2021/12/16	1	43.10	1.1	43.30	43.15	-0.1	2,233	0.00%
2021/12/15	2	42.95	9	43.05	43.10	-7	2,264	-0.31%
2021/12/14	7.1	43.54	0	0.00	43.00	7.1	2,275	0.31%
2021/12/13	2	43.95	3	43.90	43.90	-1	2,287	-0.04%
2021/12/10	25	44.64	12	44.16	44.45	13	2,332	0.56%
2021/12/09	4	44.25	1	44.20	44.05	3	2,521	0.12%
2021/12/08	1	44.50	2	44.90	44.50	-1	2,770	-0.04%
2021/12/07	0	0.00	10	44.35	44.40	-10	2,782	-0.36%
2021/12/06	11	44.98	10.2	45.13	44.75	0.8	2,790	0.03%
2021/12/03	1	45.15	1	45.10	45.10	0	2,907	0.00%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/12/01	9	45.44	7	45.28	45.05	2	3,165	0.06%
2021/11/30	2	45.10	1	45.80	45.00	1	3,173	0.03%
2021/11/29	17.1	47.73	12	48.27	46.90	5.1	3,152	0.16%
2021/11/26	24.1	46.18	28	46.11	45.80	-3.9	3,015	-0.13%
2021/11/25	1	44.65	2	45.28	44.70	-1	2,896	-0.03%
2021/11/24	0	0.00	1	44.85	45.10	-1	2,903	-0.03%
2021/11/23	6.2	46.04	0	0.00	44.80	6.2	2,919	0.21%
2021/11/19	2.2	43.60	0	0.00	43.50	2.2	2,990	0.07%
2021/11/18	1	43.25	2	43.90	44.00	-1	3,061	-0.03%
2021/11/17	2	43.53	4	43.50	43.35	-2	3,437	-0.06%
2021/11/16	2	43.83	0	0.00	43.85	2	3,554	0.06%
2021/11/15	2	44.13	12	44.15	44.25	-10	3,596	-0.28%
2021/11/12	1	43.35	2	43.43	43.30	-1	3,599	-0.03%
2021/11/11	3	43.47	0	0.00	43.50	3	3,624	0.08%
2021/11/10	6	43.62	0	0.00	43.50	6	3,632	0.17%
2021/11/09	2	43.93	0	0.00	44.00	2	3,634	0.06%
2021/11/04	0	0.00	3	44.77	44.55	-3	3,672	-0.08%
2021/11/03	1	44.35	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	6	44.61	44.50	-6	3,697	-0.16%
2021/11/01	0	0.00	1	43.85	43.95	-1	3,678	-0.03%
2021/10/29	7	43.87	4	43.99	43.95	3	3,673	0.08%
2021/10/28	6	44.70	3	44.72	44.60	3	3,675	0.08%
2021/10/27	2	44.28	2	44.43	44.30	0	3,693	0.00%
2021/10/26	0	0.00	1	44.45	44.00	-1	3,712	-0.03%
2021/10/22	0	0.00	19	43.99	43.90	-19	3,762	-0.51%
2021/10/21	0	0.00	2	44.25	44.20	-2	3,776	-0.05%
2021/10/20	0	0.00	1	44.50	44.20	-1	3,806	-0.03%
2021/10/19	4	44.15	0	0.00	44.20	4	3,870	0.10%
2021/10/18	0	0.00	7	43.84	43.80	-7	3,921	-0.18%
2021/10/15	1	43.70	1	44.10	43.95	0	4,175	0.00%
2021/10/14	2	42.85	7	43.44	43.50	-5	4,349	-0.11%
2021/10/13	38.1	42.62	26	42.92	42.35	12.1	4,335	0.28%
2021/10/12	14	45.72	3	45.73	45.35	11	4,277	0.26%
2021/10/08	7	47.00	0	0.00	46.85	7	4,269	0.16%
2021/10/07	1	47.10	1	47.25	47.10	0	4,297	0.00%
2021/10/06	1.1	47.27	0.1	47.60	47.15	1.1	4,370	0.02%
2021/10/05	10	46.98	3.1	47.36	48.00	7	4,389	0.16%
2021/10/04	1	49.17	18	48.88	48.40	-17	4,402	-0.39%
2021/10/01	2	51.90	4	52.08	50.90	-2	4,368	-0.05%
2021/09/30	1	51.12	0	0.00	51.80	1	4,366	0.02%
2021/09/29	1	51.00	6	51.23	51.20	-5	4,386	-0.11%
2021/09/28	0	0.00	3	51.93	51.70	-3	4,403	-0.07%
2021/09/27	1	51.80	10	51.70	52.00	-9	4,426	-0.20%
2021/09/24	1	51.60	1	51.90	51.60	0	4,528	0.00%
2021/09/23	6	52.52	0	0.00	52.00	6	4,637	0.13%
2021/09/22	1	51.70	2	51.70	51.70	-1	4,667	-0.02%
2021/09/17	1	52.10	0	0.00	52.50	1	4,683	0.02%
2021/09/16	8	52.79	1	53.60	52.40	7	4,701	0.15%
2021/09/15	4	53.65	9	53.67	53.50	-5	4,702	-0.11%
2021/09/14	25	54.80	17	53.42	53.20	8	4,690	0.17%
2021/09/13	15.1	54.87	26	55.02	54.80	-11	4,522	-0.24%
2021/09/10	6	51.62	4	51.30	51.20	2	4,343	0.05%
2021/09/09	5	51.14	17	51.01	51.10	-12	4,379	-0.27%
2021/09/08	37	52.81	42	51.51	51.20	-5	4,390	-0.11%
2021/09/07	25	53.16	24	53.56	53.60	1	4,332	0.02%
2021/09/06	5	52.66	16	52.73	52.20	-11	4,341	-0.25%
2021/09/03	0	0.00	6	51.63	51.50	-6	4,533	-0.13%
2021/09/02	2	51.40	3	51.30	51.00	-1	4,856	-0.02%
2021/09/01	0	0.00	1	52.60	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	2	52.50	52.50	-2	5,219	-0.04%
2021/08/27	2	51.70	12	51.97	51.60	-10	5,356	-0.19%
2021/08/26	27	52.30	18	52.03	51.60	9	5,393	0.17%
2021/08/25	2	51.30	5	51.68	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	3	50.93	50.70	-3	5,522	-0.05%
2021/08/23	62	50.83	61	51.08	51.40	1	5,707	0.02%
2021/08/20	18	49.04	41	49.55	49.95	-23	5,455	-0.42%
2021/08/19	8	45.77	6	46.27	45.45	2	5,542	0.04%
2021/08/18	9	46.94	5	46.13	47.10	4	5,779	0.07%
2021/08/16	0	0.00	1	48.60	48.45	-1	6,319	-0.02%
2021/08/13	4	48.93	0	0.00	48.40	4	6,581	0.06%
2021/08/12	3	48.80	3.1	48.69	48.55	-0.1	7,061	0.00%
2021/08/11	12	48.27	5	48.16	48.00	7	7,630	0.09%
2021/08/10	6	49.63	1	49.30	48.80	5	8,830	0.06%
2021/08/09	1	48.80	0	0.00	48.90	1	9,684	0.01%
2021/08/06	3	49.20	1	49.15	49.00	2	11,062	0.02%
2021/08/05	6	49.48	1	49.80	49.35	5	12,817	0.04%
2021/08/04	6	49.71	0	0.00	49.50	6	13,638	0.04%
2021/08/03	2	50.00	1	49.85	49.80	1	13,866	0.01%
2021/08/02	1	50.30	1	50.30	50.40	0	13,895	0.00%
2021/07/30	0	0.00	3	49.67	49.50	-3	13,898	-0.02%
2021/07/29	0	0.00	5	49.07	49.05	-5	13,921	-0.04%
2021/07/28	3	48.30	3	48.25	48.10	0	13,936	0.00%
2021/07/27	5	48.86	0	49.00	48.55	5	14,061	0.04%
2021/07/26	3.1	49.20	2	49.28	49.10	1.1	14,319	0.01%
2021/07/23	3	49.23	3	49.38	49.05	0	14,345	0.00%
2021/07/22	2	48.83	1	49.05	48.70	1	14,333	0.01%
2021/07/21	63	51.86	46	52.33	48.70	17	14,430	0.12%
2021/07/20	0	0.00	18	53.74	53.90	-18	14,207	-0.13%
2021/07/19	0	0.00	12	48.80	49.00	-12	14,074	-0.09%
2021/07/16	12	50.05	10	49.37	49.30	2	14,166	0.01%
2021/07/15	2	49.05	7	49.54	50.00	-5	14,182	-0.04%
2021/07/14	14	48.75	8.4	48.87	48.75	5.6	14,186	0.04%
2021/07/13	16	49.35	9	49.79	49.05	7	14,190	0.05%
2021/07/12	1	50.70	2.6	51.46	50.70	-1.6	14,150	-0.01%
2021/07/09	0	0.00	3	51.30	51.30	-3	14,206	-0.02%
2021/07/08	3	51.07	13	51.16	51.20	-10	14,271	-0.07%
2021/07/07	2	51.45	5	51.50	51.30	-3	14,359	-0.02%
2021/07/06	3	51.30	0	0.00	51.30	3	14,521	0.02%
2021/07/05	29	51.62	0	0.00	51.60	29	14,707	0.20%
2021/07/02	1	52.60	11	52.21	52.00	-10	14,728	-0.07%
2021/07/01	7	53.27	29	53.81	52.60	-22	14,781	-0.15%
2021/06/30	2	53.50	6	53.28	53.60	-4	14,775	-0.03%
2021/06/29	4.1	51.33	0	51.60	51.80	4.1	14,711	0.03%
2021/06/28	14	51.79	30	51.80	51.80	-16	14,723	-0.11%
2021/06/25	4	52.58	32	52.51	52.30	-28	14,808	-0.19%
2021/06/24	6	53.17	26	53.08	52.80	-20	15,083	-0.13%
2021/06/23	2	52.60	15	52.40	52.80	-13	15,220	-0.09%
2021/06/22	28	51.98	13	52.05	51.80	15	15,973	0.09%
2021/06/21	13	52.82	12	52.92	52.50	1	17,074	0.01%
2021/06/18	18.2	53.79	1	53.50	53.30	17.2	17,199	0.10%
2021/06/17	0	53.80	1	53.90	53.50	-1	17,234	-0.01%
2021/06/16	5	53.42	6	53.40	53.10	-1	17,283	-0.01%
2021/06/15	3	53.23	31.3	54.26	54.10	-28.3	17,312	-0.16%
2021/06/11	38	56.98	24	56.69	55.40	14	17,220	0.08%
2021/06/10	68.1	57.10	58.1	57.31	57.50	10	16,943	0.06%
2021/06/09	27.1	55.33	69.1	55.05	55.50	-42	16,669	-0.25%
2021/06/08	70	54.76	44.1	55.01	54.50	25.9	16,569	0.16%
2021/06/07	4	53.25	9	53.27	53.40	-5	16,413	-0.03%
2021/06/04	13	52.78	4	53.35	52.50	9	16,412	0.05%
2021/06/03	16	53.35	2	53.65	53.30	14	16,428	0.09%
2021/06/02	13	54.04	9	53.97	53.80	4	16,549	0.02%
2021/06/01	22.1	52.09	12	51.48	53.10	10.1	16,795	0.06%
2021/05/31	15	53.20	33	52.47	52.30	-18	16,694	-0.11%
2021/05/28	28.1	55.02	3	55.03	54.70	25.1	16,578	0.15%
2021/05/27	12.1	54.77	30	54.63	55.00	-18	16,590	-0.11%
2021/05/26	27	54.59	30	54.28	53.60	-3	16,598	-0.02%
2021/05/25	41	53.43	23	53.31	53.20	18	17,008	0.11%
2021/05/24	66	56.69	32	56.61	55.50	34	17,555	0.19%
2021/05/21	88	55.83	36.1	56.41	55.60	51.9	18,458	0.28%
2021/05/20	53.1	58.76	43	58.63	56.30	10.1	18,598	0.05%
2021/05/19	73	59.45	70.1	58.57	57.80	2.9	18,796	0.02%
2021/05/18	276	61.36	182	61.82	60.80	94	18,444	0.51%	大買/大賣/
2021/05/17	84	62.50	196	62.40	63.30	-112	17,355	-0.65%	大賣/鉅額交易
2021/05/14	159.3	60.68	183.1	61.18	57.60	-23.8	16,753	-0.14%	大買/大賣/
2021/05/13	285.2	61.48	374	61.36	62.90	-88.9	15,631	-0.57%	大買/大賣/
2021/05/12	86	55.44	107	56.62	57.20	-21	13,967	-0.15%	大賣/
2021/05/11	39	50.96	24	51.11	52.00	15	13,213	0.11%
2021/05/10	4	50.38	3	50.93	50.20	1	13,140	0.01%
2021/05/07	13.1	50.42	2.1	50.40	50.60	11	13,202	0.08%
2021/05/06	3	50.70	2	50.60	50.10	1	13,240	0.01%
2021/05/05	7	50.79	2	51.25	50.50	5	13,231	0.04%
2021/05/04	7	51.37	17	52.43	51.00	-10	13,284	-0.08%
2021/05/03	145	56.33	22	55.89	54.40	123	13,343	0.92%	大買/鉅額交易
2021/04/29	6	53.75	3	53.40	53.40	3	13,186	0.02%
2021/04/28	22	53.91	16	53.34	53.30	6	13,271	0.05%
2021/04/27	16	54.37	22	54.66	54.40	-6	13,492	-0.04%
2021/04/26	8	53.21	8	52.90	52.70	0	13,442	0.00%
2021/04/23	2	52.90	3	53.07	52.50	-1	13,590	-0.01%
2021/04/22	15	53.86	2.2	54.23	53.10	12.8	13,713	0.09%
2021/04/21	7	55.70	0	0.00	55.20	7	13,679	0.05%
2021/04/20	2	55.75	17	55.84	55.40	-15	13,737	-0.11%
2021/04/19	22	56.23	3	55.40	55.30	19	13,935	0.14%
2021/04/16	2	55.55	20	55.90	55.90	-18	13,950	-0.13%
2021/04/15	22	55.13	12	55.53	55.40	10	13,968	0.07%
2021/04/14	5	55.74	3	56.33	55.70	2	13,976	0.01%
2021/04/13	10	57.55	3	58.77	57.00	7	14,060	0.05%
2021/04/12	19	59.08	45	59.02	58.50	-26	14,027	-0.19%
2021/04/09	35	57.84	56	58.16	57.60	-21	13,999	-0.15%
2021/04/08	10	56.98	8.1	56.95	56.70	1.9	13,929	0.01%
2021/04/07	11	56.85	3	56.77	56.40	8	14,028	0.06%
2021/04/06	10.1	57.12	5	56.36	56.30	5.1	14,093	0.04%
2021/04/01	18	57.42	17	57.49	57.50	1	14,046	0.01%
2021/03/31	3	57.07	5	57.30	57.10	-2	14,081	-0.01%
2021/03/30	18	57.66	3	57.77	57.40	15	14,077	0.11%
2021/03/29	80.1	58.43	123	58.38	58.10	-43	14,217	-0.30%	大賣/
2021/03/26	98	56.92	92	56.40	56.60	6	14,167	0.04%
2021/03/25	195.1	59.47	123.1	58.60	56.60	72	14,032	0.51%	大買/大賣/
2021/03/24	107.1	60.45	108.5	60.73	61.40	-1.4	13,290	-0.01%	大買/大賣/
2021/03/23	34	56.34	21	56.29	55.90	13	12,210	0.11%
2021/03/22	4	54.13	3	54.87	53.90	1	12,342	0.01%
2021/03/19	8	55.83	6	55.97	54.70	2	12,395	0.02%
2021/03/18	5	55.74	3	56.77	55.80	2	12,360	0.02%
2021/03/17	9	55.57	2	55.50	55.50	7	12,386	0.06%
2021/03/16	5	56.16	2.1	56.20	56.10	2.9	12,419	0.02%
2021/03/15	6	56.05	5	56.34	56.10	1	12,479	0.01%
2021/03/12	27	56.50	1	56.70	56.20	26	12,505	0.21%
2021/03/11	1	57.40	1	57.20	56.90	0	12,600	0.00%
2021/03/10	3	57.83	11	57.95	57.20	-8	12,573	-0.06%
2021/03/09	9	56.53	2	56.30	56.70	7	12,510	0.06%
2021/03/08	16.2	57.19	8	57.58	57.00	8.2	12,498	0.07%
2021/03/05	62	57.97	70	58.54	58.60	-8	12,461	-0.06%
2021/03/04	16	56.33	0	0.00	55.90	16	12,274	0.13%
2021/03/03	31	56.84	9	57.08	56.90	22	12,258	0.18%
2021/03/02	14	56.98	17	58.03	56.10	-3	12,212	-0.02%
2021/02/26	29	59.80	24	59.27	58.20	5	12,355	0.04%
2021/02/25	107.1	60.49	136	60.00	59.70	-28.9	12,274	-0.24%	大買/大賣/
2021/02/24	169	58.37	176.3	57.94	58.50	-7.2	11,843	-0.06%	大買/大賣/
2021/02/23	184.6	64.81	174.1	64.43	58.90	10.5	11,303	0.09%	大買/大賣/
2021/02/22	18	64.96	32	65.31	65.40	-14	10,643	-0.13%
2021/02/19	34	58.13	112	58.02	59.50	-78	10,286	-0.76%	大賣/
2021/02/18	54	51.35	22.1	52.07	54.10	31.9	9,837	0.32%
2021/02/17	5	49.60	4	49.60	49.20	1	9,673	0.01%
2021/02/05	15	52.03	9	52.13	52.00	6	9,616	0.06%
2021/02/04	28.2	51.76	24	51.60	51.00	4.2	9,451	0.04%
2021/02/03	2	50.05	3	49.75	49.60	-1	9,294	-0.01%
2021/02/02	14	48.16	15	48.52	48.95	-1	9,418	-0.01%
2021/02/01	5	48.46	10.2	48.47	48.10	-5.2	9,419	-0.06%
2021/01/29	12	47.67	0	0.00	47.05	12	9,320	0.13%
2021/01/28	1	49.65	1	49.15	49.00	0	9,326	0.00%
2021/01/27	6	50.88	3	50.77	50.60	3	9,359	0.03%
2021/01/26	1	51.40	4	51.93	51.50	-3	9,486	-0.03%
2021/01/25	41	51.25	39	51.80	52.00	2	9,855	0.02%
2021/01/22	15	49.85	27	50.19	49.80	-12	10,010	-0.12%
2021/01/21	26	51.66	3	51.80	51.10	23	10,268	0.22%
2021/01/20	23	51.77	27	52.15	52.30	-4	10,476	-0.04%
2021/01/19	1	50.80	5	50.12	50.10	-4	10,317	-0.04%
2021/01/18	9	49.73	6	49.70	49.45	3	10,328	0.03%
2021/01/15	32	48.99	22	48.19	48.05	10	10,179	0.10%
2021/01/14	14	50.36	6	50.60	50.30	8	10,054	0.08%
2021/01/13	6	51.13	64	52.19	51.00	-58	10,073	-0.58%
2021/01/12	168	52.63	116	53.07	52.80	52	10,335	0.50%	大買/大賣/
2021/01/11	7	51.00	6	51.02	51.00	1	10,266	0.01%
2021/01/08	5	51.98	6	51.97	52.30	-1	10,312	-0.01%
2021/01/07	13	51.82	10	51.83	51.60	3	10,374	0.03%
2021/01/06	14	52.19	7	51.83	50.70	7	10,409	0.07%
2021/01/05	16	53.89	3	54.23	53.70	13	10,469	0.12%
2021/01/04	13	54.74	9	54.39	53.80	4	10,460	0.04%
2020/12/31	15	55.98	12	56.29	56.10	3	10,402	0.03%
2020/12/30	32	58.83	23	59.04	58.00	9	10,368	0.09%
2020/12/29	26	57.46	18	57.59	57.30	8	10,352	0.08%
2020/12/28	2	56.65	18	56.83	56.60	-16	10,495	-0.15%
2020/12/25	6	56.72	2	56.90	56.50	4	10,607	0.04%
2020/12/24	5	58.18	8	57.86	58.10	-3	10,701	-0.03%
2020/12/23	28	59.44	1	59.01	58.00	27	10,789	0.25%
2020/12/22	8	59.58	23	60.31	60.30	-15	10,837	-0.14%
2020/12/21	3	56.83	1	57.30	56.50	2	10,753	0.02%
2020/12/18	14	56.84	3	56.83	56.60	11	10,799	0.10%
2020/12/17	17	56.73	14	56.44	56.40	3	10,833	0.03%
2020/12/16	15	54.81	24.1	55.25	56.40	-9.1	10,937	-0.08%
2020/12/15	12	56.15	6.1	57.07	55.10	5.9	10,912	0.05%
2020/12/14	1	58.60	2	58.75	58.50	-1	10,904	-0.01%
2020/12/11	10	58.07	1	59.10	58.70	9	10,949	0.08%
2020/12/10	12.1	60.02	3	60.17	59.50	9.1	10,973	0.08%
2020/12/09	7	59.81	2	60.30	59.00	5	11,045	0.05%
2020/12/08	21	60.45	19	60.56	60.00	2	11,213	0.02%
2020/12/07	15	59.73	24	59.47	59.30	-9	11,425	-0.08%
2020/12/04	11	61.31	0	61.50	61.20	11	12,474	0.09%
2020/12/03	4	61.93	18	62.28	61.90	-14	13,704	-0.10%
2020/12/02	6	63.07	9	63.22	62.80	-3	13,808	-0.02%
2020/12/01	15	64.25	24	64.45	63.30	-9	14,038	-0.06%
2020/11/30	9	63.58	17	63.32	64.20	-8	14,053	-0.06%
2020/11/27	6	62.57	6	62.67	62.60	0	13,964	0.00%
2020/11/26	3	62.17	6	62.37	62.30	-3	14,034	-0.02%
2020/11/25	9.1	63.44	20	63.61	62.60	-10.9	14,219	-0.08%
2020/11/24	11	62.02	2	62.20	61.40	9	14,554	0.06%
2020/11/23	35	63.35	25	64.35	62.40	10	14,631	0.07%
2020/11/20	47	64.49	33	65.17	64.00	14	14,639	0.10%
2020/11/19	48	64.58	76	64.39	66.50	-28	14,643	-0.19%
2020/11/18	12	61.40	6	61.43	61.60	6	14,383	0.04%
2020/11/17	11	61.20	25	60.58	61.30	-14	14,970	-0.09%
2020/11/16	5	60.84	0	0.00	60.60	5	15,462	0.03%
2020/11/13	23	61.40	31	61.33	61.40	-8	16,622	-0.05%
2020/11/12	12	61.16	7	61.04	61.30	5	16,661	0.03%
2020/11/11	3	61.03	12	61.15	61.00	-9	16,728	-0.05%
2020/11/10	33	61.70	14	61.74	60.90	19	16,951	0.11%
2020/11/09	5	60.70	0	0.00	60.70	5	17,133	0.03%
2020/11/06	12	60.33	11	60.75	60.30	1	17,425	0.01%
2020/11/05	13	61.08	19	60.88	60.60	-6	17,928	-0.03%
2020/11/04	22	61.02	13	60.47	60.90	9	18,228	0.05%
2020/11/03	34	61.29	25	61.10	60.90	9	18,632	0.05%
2020/11/02	120	60.41	134	60.52	61.10	-14	18,872	-0.07%	大買/大賣/
2020/10/30	94	60.26	76	59.48	58.30	18	18,805	0.10%
2020/10/29	86	63.09	94	62.97	62.10	-8	19,411	-0.04%
2020/10/28	74	63.39	61	62.64	61.80	13	20,250	0.06%
2020/10/27	14	66.21	5	66.22	65.70	9	20,220	0.04%
2020/10/26	77	66.92	97	67.00	66.70	-20	20,616	-0.10%
2020/10/23	7	68.29	5	68.22	68.20	2	21,175	0.01%
2020/10/22	11	67.86	21	67.85	68.20	-10	22,172	-0.05%
2020/10/21	27	69.02	16	68.73	68.50	11	22,935	0.05%
2020/10/20	51	70.66	49	70.72	69.50	2	23,393	0.01%
2020/10/19	15	68.43	23	69.00	68.70	-8	23,722	-0.03%
2020/10/16	13	67.29	0	0.00	67.00	13	24,341	0.05%
2020/10/15	31	67.27	24	67.08	66.80	7	25,019	0.03%
2020/10/14	35	68.66	35	68.49	68.00	0	26,407	0.00%
2020/10/13	57	67.97	65	68.04	68.80	-8	27,222	-0.03%
2020/10/12	11	71.01	22	70.89	70.60	-11	27,255	-0.04%
2020/10/08	15	72.27	26	71.87	71.60	-11	27,637	-0.04%
2020/10/07	24	71.88	44	71.81	72.20	-20	28,021	-0.07%
2020/10/06	51	71.95	37	71.50	71.80	14	28,393	0.05%
2020/10/05	80	70.68	89	71.19	71.40	-9	29,310	-0.03%
2020/09/30	14	67.23	16	68.07	68.60	-2	29,577	-0.01%
2020/09/29	15.1	67.45	14	68.09	67.50	1.1	30,213	0.00%
2020/09/28	19	69.03	10	69.47	69.00	9	30,594	0.03%
2020/09/25	40	70.00	19	69.41	68.60	21	31,035	0.07%
2020/09/24	18	71.78	29	72.29	72.00	-11	31,661	-0.03%
2020/09/23	3	72.43	5	72.04	71.90	-2	32,661	-0.01%
2020/09/22	15	72.48	18	72.40	72.30	-3	33,202	-0.01%
2020/09/21	22	73.40	21	73.45	72.70	1	34,115	0.00%
2020/09/18	19	72.60	28	72.91	72.70	-9	35,452	-0.03%
2020/09/17	29	71.71	30	71.83	72.00	-1	36,197	0.00%
2020/09/16	18	71.67	22	71.98	71.70	-4	37,698	-0.01%
2020/09/15	4	71.75	24	72.23	71.90	-20	38,515	-0.05%
2020/09/14	39	71.75	25	71.92	71.30	14	39,408	0.04%
2020/09/11	45	70.45	20	70.70	70.60	25	40,780	0.06%
2020/09/10	75	72.16	89	72.01	71.70	-14	42,588	-0.03%
2020/09/09	214	74.88	101	74.04	72.20	113	43,975	0.26%	大買/大賣/鉅額交易
2020/09/08	69	73.74	256	75.11	77.90	-187	44,595	-0.42%	大賣/鉅額交易
2020/09/07	24	71.95	37	72.03	70.90	-13	44,562	-0.03%
2020/09/04	45	71.79	49	71.73	72.00	-4	46,177	-0.01%
2020/09/03	31	71.24	19	71.33	71.30	12	46,814	0.03%
2020/09/02	14	72.92	37	72.58	72.30	-23	46,790	-0.05%
2020/09/01	43	72.02	17	72.19	72.60	26	46,775	0.06%
2020/08/31	18	72.20	33	72.70	71.80	-15	46,739	-0.03%
2020/08/28	66	73.36	97	73.86	72.30	-31	46,560	-0.07%
2020/08/27	12	71.90	11	71.72	72.00	1	46,086	0.00%
2020/08/26	15	71.30	17	71.74	71.90	-2	46,218	0.00%
2020/08/25	33	70.93	100	72.04	70.70	-67	46,118	-0.15%
2020/08/24	38.2	73.57	42	73.57	72.60	-3.8	46,051	-0.01%
2020/08/21	167	73.82	90.3	74.06	73.50	76.8	46,090	0.17%	大買/
2020/08/20	104	70.12	103	70.77	71.60	1	45,532	0.00%	大買/大賣/
2020/08/19	219	75.56	180	74.74	72.90	39	45,423	0.09%	大買/大賣/
2020/08/18	10	70.60	17	70.60	70.60	-7	44,712	-0.02%
2020/08/17	18.4	64.84	39	64.49	64.20	-20.6	45,084	-0.05%
2020/08/14	38	64.13	81	64.02	64.80	-43	45,376	-0.09%
2020/08/13	51	65.44	52	65.43	64.00	-1	47,329	0.00%
2020/08/12	55	67.88	60	67.78	67.30	-5	49,207	-0.01%
2020/08/11	126.2	67.09	37	66.90	66.70	89.2	49,774	0.18%	大買/
2020/08/10	82.2	70.96	40	71.55	70.00	42.2	50,071	0.08%
2020/08/07	57	72.81	90	72.48	72.50	-33	51,287	-0.06%
2020/08/06	27.2	71.99	44	71.64	71.20	-16.8	51,734	-0.03%
2020/08/05	168.2	72.12	156	71.71	70.60	12.2	52,673	0.02%	大買/大賣/
2020/08/04	145	73.51	127	73.26	71.60	18	54,201	0.03%	大買/大賣/
2020/08/03	136.3	71.38	312	71.28	74.60	-175.7	56,663	-0.31%	大買/大賣/鉅額交易
2020/07/31	103.3	68.80	123	68.68	67.90	-19.7	55,535	-0.04%	大買/大賣/
2020/07/30	79	68.36	51	68.47	68.70	28	55,320	0.05%
2020/07/29	143.1	67.89	148	68.09	66.50	-4.9	54,948	-0.01%	大買/大賣/
2020/07/28	255.1	63.94	268.6	64.58	66.40	-13.5	54,829	-0.02%	大買/大賣/
2020/07/27	119	68.10	88	67.09	65.40	31	53,947	0.06%	大買/
2020/07/24	68	69.74	85	70.20	71.70	-17	53,291	-0.03%
2020/07/23	125	70.34	147	70.42	70.30	-22	53,032	-0.04%	大買/大賣/
2020/07/22	90	70.19	112	70.00	69.50	-22	52,788	-0.04%	大賣/
2020/07/21	145	67.51	151	67.77	67.90	-6	52,715	-0.01%	大買/大賣/
2020/07/20	152	64.57	191	64.22	66.00	-39	52,116	-0.07%	大買/大賣/
2020/07/17	203	69.36	110	70.05	67.20	93	50,751	0.18%	大買/大賣/
2020/07/16	28	75.42	37	75.55	74.60	-9	49,968	-0.02%
2020/07/15	47	75.80	77	75.51	75.60	-30	50,012	-0.06%
2020/07/14	56	75.69	59	76.18	75.90	-3	49,709	-0.01%
2020/07/13	53	77.48	21	77.27	76.10	32	49,359	0.06%
2020/07/10	123	77.48	139	77.69	77.50	-16	49,025	-0.03%	大買/大賣/
2020/07/09	37	76.37	24	76.06	75.50	13	48,100	0.03%
2020/07/08	137	77.68	152.1	77.71	76.40	-15.1	47,628	-0.03%	大買/大賣/
2020/07/07	84	75.82	55	75.81	74.70	29	46,963	0.06%
2020/07/06	66	77.94	57	78.09	77.60	9	46,790	0.02%
2020/07/03	185	77.93	185.2	77.96	77.40	-0.2	46,322	0.00%	大買/大賣/
2020/07/02	142	78.15	197.1	78.45	77.20	-55.1	45,562	-0.12%	大買/大賣/
2020/07/01	67	74.49	76	74.65	75.40	-9	44,753	-0.02%
2020/06/30	675.1	75.78	670.2	74.76	74.10	4.9	44,196	0.01%	大買/大賣/
2020/06/29	164.2	74.96	237	75.17	76.00	-72.8	43,286	-0.17%	大買/大賣/
2020/06/24	441	69.72	422.1	69.87	70.10	18.9	41,972	0.05%	大買/大賣/
2020/06/23	352	74.45	292	74.43	72.50	60	41,110	0.15%	大買/大賣/
2020/06/22	175	68.39	218.4	68.22	71.00	-43.4	39,672	-0.11%	大買/大賣/
2020/06/19	444	67.56	435	68.11	66.70	9	38,954	0.02%	大買/大賣/
2020/06/18	305	69.75	301	70.04	69.10	4	38,099	0.01%	大買/大賣/
2020/06/17	650	69.62	925	69.14	68.60	-275	36,753	-0.75%	大買/大賣/鉅額交易
2020/06/16	791.4	67.77	568	66.84	66.00	223.4	34,965	0.64%	大買/大賣/鉅額交易
2020/06/15	1,084	65.90	1,011	66.34	66.70	73	33,780	0.22%	大買/大賣/
2020/06/12	283	59.24	324	59.44	62.20	-41	32,336	-0.13%	大買/大賣/
2020/06/11	494	60.05	410	60.03	56.60	84	31,525	0.27%	大買/大賣/
2020/06/10	203	60.83	192	60.91	61.60	11	30,290	0.04%	大買/大賣/
2020/06/09	18	54.02	10	53.56	56.00	8	29,837	0.03%
2020/06/08	35	51.81	22	52.15	51.00	13	30,333	0.04%
2020/06/05	10	52.57	27	51.66	52.30	-17	30,802	-0.06%
2020/06/04	6	51.62	12	51.47	52.00	-6	31,429	-0.02%
2020/06/03	38	48.57	6.8	49.51	50.00	31.2	32,765	0.10%
2020/06/02	50	48.70	74	47.88	47.45	-24	33,573	-0.07%
2020/06/01	36	54.06	3	53.33	51.90	33	33,549	0.10%
2020/05/29	31.1	55.84	19	56.28	56.00	12.1	34,078	0.04%
2020/05/28	57	55.62	39	55.25	55.10	18	35,038	0.05%
2020/05/27	3	61.20	5	62.86	61.20	-2	35,315	-0.01%
2020/05/26	128	67.58	152	67.82	67.90	-24	35,334	-0.07%	大買/大賣/
2020/05/25	80	61.47	49	62.40	63.80	31	34,844	0.09%
2020/05/22	72.4	56.63	83	56.80	58.00	-10.7	34,765	-0.03%
2020/05/21	71	54.54	80	54.44	54.00	-9	34,841	-0.03%
2020/05/20	283.4	54.88	341	54.90	55.00	-57.7	34,929	-0.17%	大買/大賣/
2020/05/19	511	50.70	629	51.02	52.40	-118	32,716	-0.36%	大買/大賣/鉅額交易
2020/05/18	101	45.66	158	46.42	47.65	-57	30,507	-0.19%	大買/大賣/
2020/05/15	133.3	43.12	145	43.04	43.35	-11.7	29,730	-0.04%	大買/大賣/
2020/05/14	342.9	43.26	364	43.28	42.05	-21.1	29,179	-0.07%	大買/大賣/
2020/05/13	188	41.85	246	41.78	41.70	-58	27,723	-0.21%	大買/大賣/
2020/05/12	226.4	41.36	299	41.08	41.70	-72.6	26,962	-0.27%	大買/大賣/
2020/05/11	327.3	39.60	341	39.08	40.75	-13.7	25,819	-0.05%	大買/大賣/
2020/05/08	629.7	41.79	570	41.29	37.75	59.7	24,130	0.25%	大買/大賣/
2020/05/07	0	0.00	74	39.95	39.95	-74	21,382	-0.35%
2020/05/06	0	0.00	16	36.35	36.35	-16	21,745	-0.07%
2020/05/05	10	33.05	29	33.05	33.05	-19	22,025	-0.09%
2020/05/04	64	30.08	101	30.19	30.05	-37	22,058	-0.17%	大賣/
2020/04/30	69	29.34	28	29.16	29.00	41	21,751	0.19%
2020/04/29	15	29.00	20	29.17	28.95	-5	22,027	-0.02%
2020/04/28	50	29.64	26	29.60	29.25	24	22,382	0.11%
2020/04/27	70	30.60	136	30.57	30.60	-66	23,107	-0.29%	大賣/
2020/04/24	102	29.74	131	29.80	29.75	-29	22,760	-0.13%	大買/大賣/
2020/04/23	17	28.34	29	28.53	28.45	-12	22,058	-0.05%
2020/04/22	4.4	28.08	3	28.13	28.05	1.4	21,865	0.01%
2020/04/21	12	27.91	33	27.82	27.70	-21	21,728	-0.10%
2020/04/20	91	28.52	119	28.60	28.65	-28	21,586	-0.13%	大賣/
2020/04/17	27	27.67	11	27.51	27.20	16	21,270	0.08%
2020/04/16	66	28.30	36	28.39	28.00	30	21,151	0.14%
2020/04/15	34	28.26	10	28.42	28.10	24	21,038	0.11%
2020/04/14	7	28.79	30	28.88	28.60	-23	20,929	-0.11%
2020/04/13	28	28.36	8	28.48	28.50	20	20,844	0.10%
2020/04/10	24	28.29	61	28.51	28.25	-37	20,815	-0.18%
2020/04/09	112	28.78	232	28.39	28.10	-120	20,723	-0.58%	大買/大賣/鉅額交易
2020/04/08	67	27.81	56	27.63	27.75	11	20,385	0.05%
2020/04/07	53	27.65	80	28.02	27.70	-27	20,488	-0.13%
2020/04/06	131	27.33	62	27.54	27.95	69	20,299	0.34%	大買/
2020/04/01	14	26.20	14.1	26.22	26.15	-0.1	19,940	0.00%
2020/03/31	18	26.05	1.2	26.26	26.20	16.8	19,880	0.08%
2020/03/30	23	26.03	49	26.29	26.00	-26	19,789	-0.13%
2020/03/27	20	25.85	23	26.39	25.40	-3	19,598	-0.02%
2020/03/26	47	26.21	23	26.11	26.20	24	19,397	0.12%
2020/03/25	33	25.78	14	25.90	25.45	19	19,198	0.10%
2020/03/24	41	25.33	20	25.35	25.40	21	19,009	0.11%
2020/03/23	25	25.05	15	24.91	24.55	10	18,825	0.05%
2020/03/20	38	26.86	32	27.04	26.50	6	18,632	0.03%
2020/03/19	85	27.52	194	26.74	25.95	-109	18,373	-0.59%	大賣/鉅額交易
2020/03/18	31	29.39	34	29.16	28.80	-3	17,878	-0.02%
2020/03/17	88	29.77	76	29.35	28.85	12	17,517	0.07%
2020/03/16	50	30.22	45	30.25	30.20	5	17,092	0.03%
2020/03/13	76	28.36	167	28.26	28.35	-91	16,566	-0.55%	大賣/
2020/03/12	157.4	31.52	116	31.57	31.00	41.4	16,122	0.26%	大買/大賣/
2020/03/11	108	32.23	184	32.04	32.60	-76	15,509	-0.49%	大買/大賣/
2020/03/10	119.7	30.54	93	30.42	30.40	26.7	14,978	0.18%	大買/
2020/03/09	245.4	34.28	233	34.61	32.20	12.4	14,276	0.09%	大買/大賣/
2020/03/06	143	33.66	213	33.40	34.20	-70	12,865	-0.54%	大買/大賣/
2020/03/05	60.3	31.95	41	32.03	31.95	19.3	12,046	0.16%
2020/03/04	113	32.11	80	32.04	31.90	33	11,831	0.28%	大買/
2020/03/03	255	31.57	351	31.62	32.00	-96	11,445	-0.84%	大買/大賣/
2020/03/02	49	28.64	172	29.00	29.85	-123	10,274	-1.20%	大賣/鉅額交易
2020/02/27	14.4	27.31	12	27.28	27.15	2.4	9,648	0.02%
2020/02/26	47	27.70	113	27.73	27.55	-66	9,575	-0.69%	大賣/
2020/02/25	145	28.21	492	28.22	27.50	-347	9,514	-3.65%	大買/大賣/鉅額交易
2020/02/24	97.5	28.91	313	28.89	28.65	-215.6	9,086	-2.37%	大賣/鉅額交易
2020/02/21	95.1	27.88	206	28.05	28.00	-110.9	8,534	-1.30%	大賣/鉅額交易
2020/02/20	33	26.81	10	26.79	26.85	23	7,991	0.29%
2020/02/19	14	26.91	31	26.81	26.80	-17	7,935	-0.21%
2020/02/18	34	27.36	31	27.37	27.00	3	7,856	0.04%
2020/02/17	125	27.53	78	27.53	27.20	47	7,718	0.61%	大買/
2020/02/14	45	26.85	34	27.08	26.70	11	7,428	0.15%
2020/02/13	85	26.60	100	26.49	27.00	-15	7,294	-0.21%
2020/02/12	38	27.45	22	27.66	27.00	16	7,107	0.23%
2020/02/11	131	27.73	76	27.63	27.65	55	6,913	0.80%	大買/
2020/02/10	90	28.54	218	28.71	28.25	-128	6,689	-1.91%	大賣/鉅額交易
2020/02/07	188	27.26	414	27.11	27.50	-226	6,020	-3.75%	大買/大賣/鉅額交易
2020/02/06	49	26.88	110	26.85	26.40	-61	5,593	-1.09%	大賣/
2020/02/05	23	25.84	23	25.80	25.70	0	5,307	0.00%
2020/02/04	26	25.46	45	25.51	25.30	-19	5,166	-0.37%
2020/02/03	153	26.48	255	26.41	26.10	-102	4,977	-2.05%	大買/大賣/鉅額交易
2020/01/31	113	26.22	201	26.83	25.45	-88	4,580	-1.92%	大買/大賣/
2020/01/30	59	27.50	87	27.31	27.65	-28	4,079	-0.69%
2020/01/20	18	25.05	28	25.05	25.15	-10	3,066	-0.33%
2020/01/17	5	24.45	5	24.45	24.40	0	2,979	0.00%
2020/01/16	10	24.70	5	24.45	24.40	5	2,981	0.17%
2020/01/15	0	0.00	4	24.71	24.60	-4	2,988	-0.13%
2020/01/14	3	24.43	0	0.00	24.45	3	2,969	0.10%
2020/01/13	7	24.80	4	24.95	24.65	3	2,955	0.10%
2020/01/10	3	24.50	3	24.70	24.60	0	2,942	0.00%
2020/01/09	30	24.53	1	24.65	24.35	29	2,922	0.99%
2020/01/08	5	24.17	31.1	24.15	24.15	-26.1	2,935	-0.89%
2020/01/07	3	24.63	6	24.93	24.60	-3	2,896	-0.10%
2020/01/06	11	24.91	1	25.20	24.70	10	2,847	0.35%
2020/01/03	37	24.59	3	24.65	24.50	34	2,801	1.21%
2020/01/02	22	25.14	23	25.14	24.95	-1	2,786	-0.04%
2019/12/31	34	25.20	51.3	25.55	25.30	-17.3	2,727	-0.63%
2019/12/30	0	0.00	0.1	24.60	24.50	-0.1	2,506	0.00%
2019/12/27	0	0.00	2.1	24.74	24.60	-2.1	2,507	-0.08%
2019/12/26	3	24.80	3.1	25.00	24.80	-0.1	2,502	0.00%
2019/12/25	3	24.60	0	0.00	24.60	3	2,494	0.12%
2019/12/24	2	24.80	1	24.65	24.60	1	2,498	0.04%
2019/12/20	2	24.30	0	0.00	24.30	2	2,481	0.08%
2019/12/18	6	24.31	2	24.25	24.30	4	2,513	0.16%
2019/12/17	0	0.00	0.1	24.25	24.25	-0.1	2,509	0.00%
2019/12/16	0	0.00	1.1	24.40	24.35	-1.1	2,518	-0.04%
2019/12/13	1	24.35	1	24.40	24.30	0	2,498	0.00%
2019/12/12	6	24.70	1	24.60	24.60	5	2,478	0.20%
2019/12/11	1	25.15	11	25.02	24.90	-10	2,462	-0.41%
2019/12/10	1	25.00	3	24.92	24.75	-2	2,427	-0.08%
2019/12/09	4	24.76	1	24.95	24.60	3	2,413	0.12%
2019/12/06	2	24.83	1	24.90	24.80	1	2,422	0.04%
2019/12/05	6	25.01	0	0.00	24.95	6	2,484	0.24%
2019/12/04	2	25.38	1	25.25	25.25	1	2,489	0.04%
2019/12/03	2	25.43	0	0.00	25.25	2	2,487	0.08%
2019/12/02	35	25.44	10	26.15	25.40	25	2,470	1.01%
2019/11/29	36	26.24	33	26.18	26.20	3	2,363	0.13%
2019/11/28	19	26.59	96	26.41	26.20	-77	2,382	-3.23%
2019/11/26	22	25.27	0	0.00	25.20	22	2,146	1.02%
2019/11/22	47	25.54	30	25.47	25.30	17	2,217	0.77%
2019/11/21	0	0.00	0	24.80	24.80	0	2,144	0.00%
2019/11/20	2	24.55	5	24.50	24.65	-3	2,139	-0.14%
2019/11/19	1	24.70	2	24.70	24.65	-1	2,129	-0.05%
2019/11/18	3	24.90	0	0.00	24.75	3	2,121	0.14%
2019/11/15	1	24.70	0	0.00	24.90	1	2,123	0.05%
2019/11/14	0	0.00	1	24.55	24.65	-1	2,111	-0.05%
2019/11/13	1	24.60	0	0.00	24.50	1	2,100	0.05%
2019/11/12	10	24.35	81	24.10	24.20	-71	2,084	-3.41%
2019/11/11	12	24.68	0	0.00	24.65	12	2,047	0.59%
2019/11/08	20	25.35	0	0.00	25.10	20	2,027	0.99%
2019/11/06	2	25.53	1	25.60	25.50	1	2,030	0.05%
2019/11/05	0	0.00	3	25.88	25.80	-3	2,019	-0.15%
2019/11/04	10	25.95	7	26.24	26.15	3	2,004	0.15%
2019/11/01	0	0.00	4	25.10	25.65	-4	1,927	-0.21%
2019/10/31	4	25.35	13	25.54	25.10	-9	1,906	-0.47%
2019/10/30	3	25.05	0	0.00	25.55	3	1,872	0.16%
2019/10/29	3	24.77	1	24.70	24.65	2	1,882	0.11%
2019/10/28	1	25.10	0	0.00	25.10	1	1,898	0.05%
2019/10/24	5	25.15	0	0.00	25.05	5	1,892	0.26%
2019/10/23	3	25.38	1.5	25.13	25.20	1.6	1,914	0.08%
2019/10/22	4	25.50	0	0.00	25.50	4	1,906	0.21%
2019/10/21	26	25.86	0	0.00	25.80	26	1,927	1.35%
2019/10/18	21	25.75	0.1	25.70	25.75	20.9	1,952	1.07%
2019/10/17	5	25.66	0	0.00	25.70	5	1,963	0.25%
2019/10/16	13	25.66	38	25.79	25.70	-25	1,979	-1.26%
2019/10/14	5	25.63	0	0.00	25.50	5	1,993	0.25%
2019/10/09	8	25.34	0	0.00	25.40	8	2,002	0.40%
2019/10/08	15	25.52	1	26.00	25.30	14	2,004	0.70%
2019/10/07	10	25.89	5.1	26.20	25.85	5	2,040	0.24%
2019/10/04	0.1	26.05	1	26.00	26.10	-0.9	2,101	-0.04%
2019/10/02	10	25.60	0	0.00	25.70	10	2,300	0.43%
2019/10/01	2.1	25.60	1	25.70	25.80	1.1	2,352	0.05%
2019/09/26	1	25.45	0	0.00	25.20	1	2,534	0.04%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	0	0.00	3	26.05	25.75	-3	2,720	-0.11%
2019/09/19	2	24.90	0	0.00	24.90	2	2,749	0.07%
2019/09/18	1	25.30	0	0.00	25.15	1	2,750	0.04%
2019/09/17	5	25.38	0	0.00	25.25	5	2,753	0.18%
2019/09/12	0	0.00	2	25.45	25.45	-2	2,774	-0.07%
2019/09/11	2.1	25.00	0	0.00	25.10	2.1	2,782	0.08%
2019/09/10	7	25.19	0	0.00	25.10	7	2,813	0.25%
2019/09/09	38	26.00	10	25.65	25.40	28	2,780	1.01%
2019/09/06	0.1	26.45	0	0.00	26.60	0.1	2,697	0.00%
2019/09/03	2	25.48	0	0.00	25.80	2	2,621	0.08%
2019/09/02	22	26.00	15	25.89	25.70	7	2,603	0.27%
2019/08/30	1	24.75	11	25.10	25.10	-10	2,479	-0.40%
2019/08/29	0	0.00	5	25.10	25.10	-5	2,448	-0.20%
2019/08/28	86.1	24.87	10.3	25.00	25.10	75.8	2,411	3.14%
2019/08/27	12	23.65	10	23.70	24.20	2	2,322	0.09%
2019/08/26	0	0.00	5	23.35	23.45	-5	2,290	-0.22%
2019/08/23	0	0.00	7	23.60	23.60	-7	2,297	-0.30%
2019/08/21	0	0.00	5	23.40	23.50	-5	2,303	-0.22%
2019/08/19	1	22.75	0	0.00	22.75	1	2,319	0.04%
2019/08/16	1	22.60	0	0.00	22.95	1	2,425	0.04%
2019/08/15	1	22.45	5	22.45	22.45	-4	2,431	-0.16%
2019/08/14	0.1	22.80	0	0.00	22.80	0.1	2,430	0.00%
2019/08/12	2	22.83	66	22.89	22.70	-64	2,510	-2.55%
2019/08/08	2	23.10	207.7	23.12	23.25	-205.7	2,488	-8.27%	大賣/鉅額交易
2019/08/07	4	22.94	2	23.00	22.95	2	2,477	0.08%
2019/08/06	2	23.05	0	0.00	22.80	2	2,473	0.08%
2019/08/05	4	22.73	1	23.25	22.70	3	2,459	0.12%
2019/08/02	3	23.18	1	23.25	23.25	2	2,432	0.08%
2019/08/01	4	23.74	0	0.00	23.65	4	2,415	0.17%
2019/07/31	0	0.00	15	24.05	24.10	-15	2,404	-0.62%
2019/07/30	3	22.95	9	22.92	23.05	-6	2,366	-0.25%
2019/07/29	2	23.23	0	0.00	23.20	2	2,341	0.09%
2019/07/26	1	23.40	7	23.59	23.35	-6	2,348	-0.26%
2019/07/25	2	23.03	0	0.00	23.10	2	2,377	0.08%
2019/07/23	0	0.00	1	23.55	23.75	-1	2,354	-0.04%
2019/07/22	4	23.73	1	23.85	23.55	3	2,318	0.13%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	0	0.00	2	24.33	24.25	-2	2,262	-0.09%
2019/07/16	2	23.70	0	0.00	24.00	2	2,207	0.09%
2019/07/15	3	23.80	4	24.00	23.70	-1	2,176	-0.05%
2019/07/12	2	23.55	2	23.70	23.70	0	2,186	0.00%
2019/07/11	0	0.00	16	23.74	23.60	-16	2,188	-0.73%
2019/07/10	12	23.86	22.7	24.05	24.10	-10.7	2,135	-0.50%
2019/07/09	16	24.51	2	24.40	24.60	14	2,072	0.68%
2019/07/08	0	0.00	2	23.55	23.70	-2	1,988	-0.10%
2019/07/05	0	0.00	13	22.92	23.10	-13	2,024	-0.64%
2019/07/04	4	23.04	15	22.94	23.10	-11	2,074	-0.53%
2019/07/03	3	22.62	11	23.00	23.05	-8	2,068	-0.39%
2019/07/02	2	22.18	28.9	22.30	22.25	-26.9	1,959	-1.38%
2019/07/01	21	22.09	4	21.99	22.10	17	1,904	0.89%
2019/06/28	35	21.55	3	21.37	21.55	32	1,836	1.74%
2019/06/27	3	21.03	9	20.84	20.85	-6	1,787	-0.34%
2019/06/26	3	20.20	1	20.35	20.30	2	1,755	0.11%
2019/06/25	36	20.48	0	0.00	20.30	36	1,773	2.03%
2019/06/24	42	20.36	0	0.00	20.40	42	1,794	2.34%
2019/06/21	0	0.00	3	20.33	20.30	-3	1,786	-0.17%
2019/06/20	20	20.07	2	20.25	20.10	18	1,761	1.02%
2019/06/19	0	0.00	1	20.00	20.10	-1	1,750	-0.06%
2019/06/18	12	20.02	14	20.05	20.05	-2	1,735	-0.12%
2019/06/13	8	19.55	1	19.75	19.65	7	1,683	0.42%
2019/06/11	6	19.61	3	19.70	19.75	3	1,687	0.18%
2019/06/10	0.3	19.75	15	19.65	19.75	-14.7	1,681	-0.87%
2019/06/06	1	19.45	1	19.50	19.60	0	1,668	0.00%
2019/06/05	3	19.47	2	19.60	19.50	1	1,658	0.06%
2019/06/04	10.3	19.55	0	0.00	19.55	10.3	1,647	0.62%
2019/06/03	8	19.54	1	19.70	19.70	7	1,635	0.43%
2019/05/30	13	19.50	0	0.00	19.50	13	1,608	0.81%
2019/05/29	0	0.00	2	19.35	19.35	-2	1,595	-0.13%
2019/05/28	4	19.18	0	0.00	19.20	4	1,583	0.25%
2019/05/27	1	19.25	2	19.25	19.25	-1	1,577	-0.06%
2019/05/24	15	19.32	4	19.34	19.25	11	1,564	0.70%
2019/05/23	32	19.53	9	19.46	19.55	23	1,535	1.50%
2019/05/22	0	0.00	3	20.47	20.45	-3	1,430	-0.21%
2019/05/21	0	0.00	2	20.30	20.25	-2	1,419	-0.14%
2019/05/20	0	0.00	5	20.25	20.20	-5	1,413	-0.35%
2019/05/17	34	20.23	0	0.00	20.40	34	1,398	2.43%
2019/05/15	20	19.28	0	0.00	19.30	20	1,359	1.47%
2019/05/14	20	19.18	0	0.00	19.20	20	1,361	1.47%
2019/05/13	0	0.00	14	19.40	19.25	-14	1,359	-1.03%
2019/05/08	3	19.60	0	0.00	19.65	3	1,354	0.22%
2019/05/07	1	19.20	0	19.20	19.15	1	1,338	0.07%
2019/05/06	2	19.10	26	19.09	19.05	-24	1,330	-1.80%
2019/05/03	5	19.40	3	19.40	19.30	2	1,329	0.15%
2019/05/02	0	0.00	2	19.25	19.40	-2	1,308	-0.15%
2019/04/30	0	0.00	5	20.05	20.00	-5	1,255	-0.40%
2019/04/29	2	19.95	0	0.00	19.90	2	1,244	0.16%
2019/04/26	1	20.50	10	20.40	20.35	-9	1,221	-0.74%
2019/04/23	0	0.00	10	20.45	20.40	-10	1,217	-0.82%
2019/04/18	10	20.85	3	21.20	21.00	7	1,194	0.59%
2019/04/17	37	21.76	11	21.77	21.95	26	1,165	2.23%
2019/04/16	0	0.00	2	21.55	21.45	-2	1,151	-0.17%
2019/04/15	30	21.75	2.5	21.68	21.75	27.5	1,132	2.43%
2019/04/12	8	21.97	11	21.79	21.65	-3	1,115	-0.27%
2019/04/11	14	22.31	1	22.65	22.50	13	1,048	1.24%
2019/04/10	6	22.12	2	21.78	21.95	4	944	0.42%
2019/04/09	1	21.75	19	22.16	22.20	-18	845	-2.13%
2019/04/08	0	0.00	3	20.27	20.20	-3	763	-0.39%
2019/04/03	1	20.40	3	20.45	20.40	-2	756	-0.26%
2019/04/01	0	20.90	0	0.00	20.70	0	746	0.00%
2019/03/29	0	0.00	1	21.05	21.10	-1	716	-0.14%
2019/03/28	4	20.78	1	20.60	20.45	3	695	0.43%
2019/03/27	1	20.40	2	20.43	20.95	-1	678	-0.15%
2019/03/25	2	19.90	0	0.00	20.00	2	653	0.31%
2019/03/22	0	0.00	2	20.00	19.90	-2	671	-0.30%
2019/03/21	1	19.90	0	0.00	19.95	1	673	0.15%
2019/03/20	1	19.90	0	0.00	19.90	1	676	0.15%
2019/03/19	1	19.90	0	0.00	19.90	1	677	0.15%
2019/03/18	7	19.90	0.5	20.00	19.95	6.5	678	0.96%
2019/03/14	30	20.25	0	0.00	19.95	30	689	4.35%
2019/03/12	13	20.27	15	20.24	20.15	-2	725	-0.28%
2019/03/11	30	20.20	30	20.20	20.20	0	739	0.00%
2019/03/08	1	19.90	0	0.00	19.95	1	775	0.13%
2019/02/26	1	20.30	2.5	20.26	20.25	-1.5	950	-0.16%
2019/02/25	0	19.90	22	19.90	19.90	-22	953	-2.31%
2019/02/22	0	0.00	10	19.90	19.90	-10	966	-1.03%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/18	0	0.00	1	20.40	20.40	-1	987	-0.10%
2019/02/15	0	0.00	3	20.40	20.20	-3	1,003	-0.30%
2019/02/14	1	20.30	19	20.29	20.30	-18	1,016	-1.77%
2019/02/13	0	0.00	16	19.93	19.90	-16	1,050	-1.52%
2019/02/11	0	0.00	1	20.00	19.90	-1	1,142	-0.09%
2019/01/30	2	19.95	0	0.00	19.95	2	1,147	0.17%
2019/01/29	10	19.98	0	0.00	19.95	10	1,162	0.86%
2019/01/28	0	0.00	9	20.00	20.00	-9	1,174	-0.77%
2019/01/25	0	0.00	11	20.10	20.10	-11	1,205	-0.91%
2019/01/24	30	20.40	10	20.45	20.25	20	1,241	1.61%
2019/01/22	0	0.00	8	19.95	19.95	-8	1,356	-0.59%
2019/01/16	0	0.00	2	20.20	20.20	-2	1,586	-0.13%
2019/01/15	0	0.00	4	20.03	20.00	-4	1,627	-0.25%
2019/01/14	13	20.02	0	0.00	20.00	13	1,660	0.78%
2019/01/11	2	20.10	0	0.00	20.10	2	1,733	0.12%
2019/01/10	10	20.15	0	0.00	20.25	10	1,885	0.53%
2019/01/09	17	20.42	17	20.56	20.40	0	1,954	0.00%
2019/01/08	1	20.10	15	20.65	20.60	-14	2,024	-0.69%
2019/01/07	5	20.00	0	0.00	20.05	5	2,092	0.24%
2019/01/04	12	19.72	25	19.80	19.85	-13	2,260	-0.58%
2019/01/03	0	0.00	3	20.20	20.10	-3	2,438	-0.12%
2019/01/02	9	20.00	2	20.10	20.00	7	2,630	0.27%
2018/12/26	24	20.09	1	20.05	20.05	23	2,995	0.77%
2018/12/25	16	20.29	57	20.15	20.05	-41	3,247	-1.26%
2018/12/24	38	20.66	0	0.00	20.65	38	3,484	1.09%
2018/12/21	7.5	20.56	6	20.60	20.80	1.5	3,722	0.04%
2018/12/20	0.2	20.85	12	20.94	20.65	-11.8	3,721	-0.32%
2018/12/19	10	21.20	0	0.00	21.20	10	3,712	0.27%
2018/12/18	11	21.50	6	21.74	21.45	5	3,715	0.13%
2018/12/17	5	21.80	0	0.00	22.20	5	3,710	0.13%
2018/12/14	0	0.00	3	21.37	21.20	-3	3,697	-0.08%
2018/12/12	2	21.45	1	21.45	21.55	1	3,785	0.03%
2018/12/10	0.1	21.60	0	0.00	21.35	0.1	3,826	0.00%
2018/12/07	0	0.00	1	21.80	21.75	-1	3,912	-0.03%
2018/12/06	0.2	22.00	2	21.85	21.80	-1.8	3,976	-0.05%
2018/12/05	7	22.56	100	22.57	22.50	-93	3,958	-2.35%
2018/12/04	0	0.00	7	22.63	22.70	-7	3,936	-0.18%
2018/12/03	9	22.84	12	22.83	22.80	-3	3,917	-0.08%
2018/11/30	21	23.22	9	23.08	23.10	12	3,877	0.31%
2018/11/29	2	21.00	0	0.00	22.00	2	3,771	0.05%
2018/11/28	22	21.18	0	0.00	21.00	22	3,720	0.59%
2018/11/27	30	21.15	3	21.08	20.90	27	3,710	0.73%
2018/11/26	1.2	20.49	11	20.52	20.45	-9.8	3,690	-0.27%
2018/11/22	16	20.99	2	20.95	20.70	14	3,670	0.38%
2018/11/21	4	21.03	1	21.15	21.00	3	3,655	0.08%
2018/11/20	0.3	21.50	1	21.50	21.45	-0.7	3,638	-0.02%
2018/11/19	1	21.60	1	22.10	21.60	0	3,628	0.00%
2018/11/16	1	21.45	2	21.65	21.50	-1	3,615	-0.03%
2018/11/15	2	21.43	4	21.58	21.35	-2	3,603	-0.06%
2018/11/14	21	22.00	1	22.20	21.85	20	3,591	0.56%
2018/11/13	39	21.95	2	21.60	22.10	37	3,566	1.04%
2018/11/12	2	21.73	0	0.00	21.60	2	3,530	0.06%
2018/11/09	6	21.58	8	21.93	22.35	-2	3,482	-0.06%
2018/11/06	1	20.30	6	21.22	20.30	-5	3,394	-0.15%
2018/11/05	1	21.15	0	0.00	21.05	1	3,381	0.03%
2018/11/02	2.1	21.21	3	21.20	21.00	-0.9	3,371	-0.03%
2018/11/01	3	20.57	2	21.13	21.40	1	3,342	0.03%
2018/10/31	4	20.45	2	20.30	20.30	2	3,308	0.06%
2018/10/30	32	19.68	10	19.93	20.30	22	3,291	0.67%
2018/10/29	8	21.90	0	0.00	21.60	8	3,230	0.25%
2018/10/26	53	21.70	4	21.99	22.40	49	3,191	1.54%
2018/10/25	5	21.68	0	0.00	21.30	5	3,136	0.16%
2018/10/24	8.2	23.27	12	23.26	23.00	-3.8	3,087	-0.12%
2018/10/23	1.2	24.30	0	0.00	24.05	1.2	3,036	0.04%
2018/10/22	3.6	24.70	6	24.81	24.55	-2.4	3,010	-0.08%
2018/10/19	4	24.94	24	24.93	24.70	-20	3,017	-0.66%
2018/10/18	15.1	26.19	41	25.99	25.75	-26	3,013	-0.86%
2018/10/17	2.2	24.28	9	24.59	24.95	-6.9	2,981	-0.23%
2018/10/16	74.5	24.49	0	0.00	24.05	74.5	2,990	2.49%
2018/10/15	18	24.94	16	24.63	24.55	2	2,910	0.07%
2018/10/12	6	25.85	107.3	25.38	25.30	-101.3	2,825	-3.59%	大賣/鉅額交易
2018/10/11	35	23.95	10	24.03	25.00	25	2,652	0.94%
2018/10/09	37	25.15	9	25.19	26.15	28	2,468	1.13%
2018/10/08	71	24.67	40	24.73	26.30	31	2,274	1.36%
2018/10/05	24.1	23.09	153	23.36	24.35	-128.9	2,097	-6.15%	大賣/鉅額交易
2018/10/04	24	23.90	22	23.88	24.00	2	1,978	0.10%
2018/10/03	176	25.40	75	24.83	24.90	101	1,894	5.33%	大買/鉅額交易
2018/10/02	42	23.17	15	24.02	24.50	27	1,635	1.65%
2018/10/01	10	22.05	13	22.34	22.95	-3	1,382	-0.22%
2018/09/28	0.5	21.00	0	0.00	20.90	0.5	1,173	0.04%
2018/09/27	0.1	19.75	0	0.00	19.75	0.1	1,153	0.01%
2018/09/21	8	20.10	0	0.00	20.00	8	1,140	0.70%
2018/09/20	0	0.00	7	20.31	20.20	-7	1,129	-0.62%
2018/09/19	1	20.30	1	20.10	20.30	0	1,116	0.00%
2018/09/18	34	20.58	3	20.77	20.60	31	1,089	2.85%
2018/09/17	1	19.10	0	0.00	19.05	1	1,014	0.10%
2018/09/14	22	19.65	0	0.00	19.65	22	993	2.22%
2018/09/13	24	21.03	33	20.81	20.50	-9	961	-0.94%
2018/09/12	3	20.60	5	20.61	20.75	-2	863	-0.23%
2018/09/11	0	0.00	1	18.50	18.90	-1	790	-0.13%
2018/09/10	13	17.95	0	0.00	18.00	13	778	1.67%
2018/09/05	30	18.20	0	0.00	18.25	30	779	3.85%
2018/09/04	1	18.20	0	0.00	18.25	1	786	0.13%
2018/09/03	2	18.25	0	0.00	18.20	2	792	0.25%
2018/08/31	2	18.30	0	0.00	18.30	2	796	0.25%
2018/08/29	3	18.30	0	0.00	18.40	3	801	0.37%
2018/08/27	2	18.30	0	0.00	18.30	2	809	0.25%
2018/08/24	1	18.35	0	0.00	18.30	1	808	0.12%
2018/08/22	3	18.60	0	0.00	18.70	3	817	0.37%
2018/08/17	2	18.30	0	0.00	18.20	2	821	0.24%
2018/08/14	1	18.70	0	0.00	18.65	1	843	0.12%
2018/08/07	3	19.95	0	0.00	19.75	3	806	0.37%
2018/08/03	2	20.00	1	20.05	19.95	1	792	0.13%
2018/08/01	0	0.00	1	19.85	19.65	-1	759	-0.13%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/26	2	19.53	0	0.00	19.55	2	702	0.28%
2018/07/25	9	20.57	2	20.25	20.35	7	660	1.06%
2018/07/24	2.1	19.73	5	20.07	20.00	-2.9	587	-0.49%
2018/07/23	2	19.15	3	18.83	19.25	-1	463	-0.22%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/26	1	18.25	0	0.00	18.15	1	686	0.15%
2018/06/13	1	19.40	1	19.40	19.25	0	694	0.00%
2018/06/12	0	0.00	1	19.35	19.50	-1	691	-0.14%
2018/06/01	0	0.00	1	19.30	19.10	-1	741	-0.13%
2018/05/29	0	0.00	1	19.25	19.25	-1	780	-0.13%
2018/05/24	0	0.00	2	19.25	19.25	-2	779	-0.26%
2018/05/23	0	0.00	3	18.95	18.75	-3	766	-0.39%
2018/05/22	0	0.00	13	18.78	18.50	-13	757	-1.72%
2018/05/21	1	18.25	0	0.00	18.25	1	753	0.13%
2018/05/11	1	18.20	20	18.44	18.25	-19	798	-2.38%
2018/05/10	6	18.64	0	0.00	18.70	6	785	0.76%
2018/05/09	1	18.85	0	0.00	18.85	1	782	0.13%
2018/05/08	2	18.95	0	0.00	18.95	2	781	0.26%
2018/05/07	10	18.98	7	18.98	18.95	3	784	0.38%
2018/05/03	10	19.20	0	0.00	19.10	10	787	1.27%
2018/05/02	0	0.00	2	19.45	19.45	-2	785	-0.25%
2018/04/30	0	0.00	1	19.05	19.25	-1	785	-0.13%
2018/04/27	2	19.05	2	19.00	19.00	0	792	0.00%
2018/04/24	9	19.73	5	19.69	19.75	4	800	0.50%
2018/04/23	0	0.00	3	19.48	19.60	-3	807	-0.37%
2018/04/20	0	0.00	1	19.20	19.00	-1	889	-0.11%
2018/04/18	3	19.05	1	19.00	18.90	2	907	0.22%
2018/04/17	1	18.90	0	0.00	19.10	1	912	0.11%
2018/04/16	2	19.08	0	0.00	19.05	2	917	0.22%
2018/04/13	1	19.15	3	19.30	19.15	-2	937	-0.21%
2018/04/12	1	19.35	0	0.00	19.35	1	932	0.11%
2018/04/11	3	19.77	0	0.00	19.75	3	923	0.32%
2018/04/10	0	0.00	11	20.58	20.00	-11	918	-1.20%
2018/04/09	17	20.46	3	20.88	21.00	14	899	1.56%
2018/04/03	1	19.85	3	19.62	19.75	-2	829	-0.24%
2018/04/02	71	19.30	0	0.00	19.20	71	760	9.34%
2018/03/31	2	19.10	0	0.00	19.10	2	756	0.26%
2018/03/29	2	19.60	2	19.55	19.80	0	759	0.00%
2018/03/28	2	19.13	0	0.00	19.15	2	737	0.27%
2018/03/23	0	0.00	5	19.10	19.00	-5	743	-0.67%
2018/03/19	0	20.90	2	19.75	19.75	-2	745	-0.27%
2018/03/15	5	20.00	5	19.95	19.95	0	754	0.00%
2018/03/08	0	0.00	1	19.70	19.70	-1	714	-0.14%
2018/03/07	1	20.00	1	20.10	19.90	0	709	0.00%
2018/03/06	1	19.90	0	0.00	19.95	1	703	0.14%
2018/02/23	0	0.00	5	18.53	18.55	-5	729	-0.69%
2018/02/22	5	18.50	0	0.00	18.50	5	731	0.68%
2018/02/21	0	19.60	0	0.00	18.30	0	739	0.00%
2018/02/09	1	18.00	0	0.00	17.90	1	745	0.13%
2018/02/06	0	0.00	4	18.44	18.30	-4	741	-0.54%
2018/02/05	0	0.00	1	19.75	19.65	-1	735	-0.14%
2018/01/18	2	20.65	0	0.00	20.65	2	760	0.26%
2018/01/17	0	0.00	14	20.70	20.65	-14	833	-1.68%
2018/01/16	2	21.45	7	21.11	21.10	-5	905	-0.55%
2018/01/15	20	20.53	0	0.00	20.55	20	875	2.28%
2018/01/11	0	0.00	10	19.95	20.00	-10	909	-1.10%
2018/01/10	0	0.00	10	20.45	20.45	-10	932	-1.07%
2018/01/03	20	20.45	0	0.00	20.45	20	965	2.07%
2018/01/02	0	0.00	20	20.05	20.05	-20	1,049	-1.91%