國光生 (4142)-富邦-高雄券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	22.20	22.35	-1	647	-0.15%
2024/11/15	1	21.95	0	0.00	21.80	1	644	0.16%
2024/11/14	0	0.00	0.1	22.25	22.00	-0.1	633	-0.01%
2024/11/12	0	0.00	2	22.90	22.65	-2	607	-0.33%
2024/10/15	2	25.70	0	0.00	25.55	2	867	0.23%
2024/10/14	1	25.50	0	0.00	25.55	1	865	0.12%
2024/09/20	0	0.00	5	27.30	27.10	-5	1,048	-0.48%
2024/09/04	2	27.70	0	0.00	27.50	2	1,260	0.16%
2024/08/30	0	0.00	2	28.90	29.05	-2	1,259	-0.16%
2024/08/29	2	28.65	5	28.68	28.70	-3	1,258	-0.24%
2024/08/28	0	0.00	2	29.35	29.15	-2	1,255	-0.16%
2024/08/26	0	0.00	3	29.10	29.00	-3	1,247	-0.24%
2024/08/23	0	0.00	1	28.95	28.90	-1	1,235	-0.08%
2024/08/21	0	0.00	5	28.80	28.95	-5	1,237	-0.40%
2024/08/20	0	0.00	1	28.85	28.70	-1	1,230	-0.08%
2024/08/19	0	0.00	2	28.78	28.70	-2	1,228	-0.16%
2024/08/15	0	0.00	3	28.58	28.55	-3	1,211	-0.25%
2024/08/14	0	0.00	3	28.20	28.20	-3	1,207	-0.25%
2024/08/13	0	0.00	4	28.38	28.40	-4	1,217	-0.33%
2024/08/08	2	26.30	0	0.00	26.20	2	1,201	0.17%
2024/08/07	0	0.00	1	25.95	26.15	-1	1,205	-0.08%
2024/08/06	0	0.00	2	25.75	25.35	-2	1,201	-0.17%
2024/07/31	1	28.05	0	0.00	28.05	1	1,184	0.08%
2024/07/29	3	28.10	1	28.25	27.85	2	1,179	0.17%
2024/07/26	2	28.23	1	28.50	28.20	1	1,166	0.09%
2024/07/23	1	29.15	1	29.50	29.50	0	1,142	0.00%
2024/07/22	1	29.25	1	29.05	29.05	0	1,121	0.00%
2024/07/19	5	29.74	2	28.88	28.85	3	1,099	0.27%
2024/07/18	0	0.00	5	28.92	29.20	-5	1,019	-0.49%
2024/07/17	3	28.80	0	0.00	28.70	3	989	0.30%
2024/07/16	0	0.00	3	28.65	28.70	-3	995	-0.30%
2024/07/12	3	28.70	1	28.50	28.55	2	1,138	0.18%
2024/07/11	3	28.40	2	28.50	28.40	1	1,167	0.09%
2024/07/10	2	28.83	0	0.00	28.60	2	1,175	0.17%
2024/07/09	1	28.40	1	29.15	28.20	0	1,166	0.00%
2024/07/08	1	29.00	0	0.00	29.05	1	1,149	0.09%
2024/07/04	2	28.50	0	0.00	28.50	2	1,117	0.18%
2024/07/03	1	28.75	1	29.65	28.65	0	1,107	0.00%
2024/06/28	0	0.00	2	28.93	28.55	-2	1,040	-0.19%
2024/06/27	1	28.75	0	0.00	28.45	1	1,026	0.10%
2024/06/26	2	28.70	0	0.00	28.70	2	1,021	0.20%
2024/06/25	0	0.00	1	28.00	28.10	-1	1,002	-0.10%
2024/06/24	1	28.30	0	0.00	28.25	1	1,003	0.10%
2024/06/21	1	28.40	0	0.00	28.45	1	998	0.10%
2024/06/20	1	28.60	17	28.50	28.50	-16	982	-1.63%
2024/06/19	4	29.00	1	28.90	28.90	3	966	0.31%
2024/06/18	5	29.00	1	28.20	28.55	4	921	0.43%
2024/06/17	3	27.25	3	27.37	27.35	0	844	0.00%
2024/06/13	1	26.65	0	0.00	26.65	1	834	0.12%
2024/06/12	0	0.00	1	27.30	27.05	-1	839	-0.12%
2024/06/11	1	28.30	1	28.15	27.60	0	852	0.00%
2024/06/07	0	0.00	1	27.90	27.90	-1	862	-0.12%
2024/06/05	0	0.00	1	27.80	27.80	-1	859	-0.12%
2024/06/04	0	0.00	1	27.65	27.60	-1	866	-0.12%
2024/05/31	0	0.00	2	27.73	27.50	-2	886	-0.23%
2024/05/29	0.1	27.65	3	27.60	27.55	-2.9	909	-0.32%
2024/05/27	64	27.50	33	27.40	27.40	31	934	3.32%
2024/05/23	2	28.00	1	28.30	27.90	1	934	0.11%
2024/05/20	4	28.15	0	0.00	28.15	4	949	0.42%
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/15	0	0.00	1	27.85	27.70	-1	1,024	-0.10%
2024/05/10	1	28.05	33	28.12	28.10	-32	1,116	-2.87%
2024/05/08	1	28.25	0	0.00	28.10	1	1,120	0.09%
2024/05/07	0	0.00	1	28.10	28.20	-1	1,119	-0.09%
2024/04/26	1	27.00	0	0.00	27.05	1	1,091	0.09%
2024/04/23	0	0.00	2	27.05	27.10	-2	1,105	-0.18%
2024/04/19	0	0.00	3	27.30	27.35	-3	1,100	-0.27%
2024/04/18	5	28.87	2	29.03	28.50	3	1,073	0.28%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/11	0	26.76	0	0.00	26.60	0	911	0.00%
2024/04/09	0	0.00	1	26.30	26.45	-1	939	-0.11%
2024/04/08	0	26.40	0	0.00	26.30	0	942	0.00%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/28	0	0.00	1	26.60	26.50	-1	974	-0.10%
2024/03/27	5	26.75	1	26.95	26.70	4	976	0.41%
2024/03/20	10	26.45	0	0.00	26.65	10	1,025	0.97%
2024/03/18	1	26.60	19	26.62	26.60	-18	1,027	-1.75%
2024/03/15	21	26.58	0	0.00	26.50	21	1,032	2.03%
2024/03/13	1	27.80	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	15	28.55	28.55	-15	1,020	-1.47%
2024/03/11	1	28.15	15	28.15	28.20	-14	1,031	-1.36%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/02/29	0	0.00	1	29.40	29.40	-1	1,226	-0.08%
2024/02/23	4	30.25	0	0.00	30.00	4	1,222	0.33%
2024/02/22	2	30.45	0	0.00	30.45	2	1,220	0.16%
2024/02/15	0	0.00	2	29.80	29.65	-2	1,140	-0.18%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/01/30	0	0.00	1	30.95	30.80	-1	1,042	-0.10%
2024/01/25	2	31.13	0	0.00	31.10	2	1,035	0.19%
2024/01/19	1	30.90	0	0.00	31.05	1	1,044	0.10%
2024/01/17	1	31.15	0	0.00	31.10	1	1,036	0.10%
2024/01/11	2	32.23	0	0.00	32.10	2	1,018	0.20%
2024/01/08	2	33.15	0	0.00	33.10	2	1,016	0.20%
2024/01/05	0	0.00	1	33.20	33.15	-1	1,015	-0.10%
2024/01/03	1	33.00	2	33.30	33.00	-1	1,022	-0.10%
2023/12/28	1	33.05	1	33.50	33.10	0	1,001	0.00%
2023/12/27	0	0.00	2	33.28	33.15	-2	1,002	-0.20%
2023/12/25	1	32.65	0	0.00	32.55	1	977	0.10%
2023/12/21	3	32.80	1	33.35	32.80	2	982	0.20%
2023/12/20	2	32.98	0	0.00	32.90	2	973	0.21%
2023/12/18	1	33.05	0	0.00	33.00	1	987	0.10%
2023/12/15	1	32.85	0	0.00	32.50	1	1,000	0.10%
2023/12/14	1	32.80	0	0.00	32.75	1	979	0.10%
2023/12/07	33	35.00	0	0.00	34.35	33	965	3.42%
2023/12/06	2	35.38	1	35.20	35.05	1	982	0.10%
2023/12/04	3	36.32	3	36.38	36.05	0	953	0.00%
2023/12/01	0	0.00	2	35.95	35.80	-2	920	-0.22%
2023/11/29	0	0.00	1	35.90	35.95	-1	888	-0.11%
2023/11/28	1	35.70	3	35.35	35.65	-2	880	-0.23%
2023/11/27	11	35.75	4	35.70	36.00	7	845	0.83%
2023/11/15	0	0.00	1	32.90	32.85	-1	747	-0.13%
2023/11/14	0	0.00	1	32.15	32.35	-1	739	-0.14%
2023/11/13	3	32.30	0	0.00	32.00	3	743	0.40%
2023/11/10	0	0.00	4	32.25	32.30	-4	748	-0.53%
2023/11/09	0	0.00	6	32.48	32.40	-6	744	-0.81%
2023/11/08	0	0.00	17	32.50	32.45	-17	758	-2.24%
2023/11/02	0	0.00	1	32.10	32.05	-1	754	-0.13%
2023/10/30	1	32.10	0	0.00	32.10	1	775	0.13%
2023/10/20	1	31.60	0	0.00	31.60	1	786	0.13%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/17	0	0.00	1	32.45	32.20	-1	806	-0.12%
2023/10/12	0	0.00	2	33.25	33.25	-2	867	-0.23%
2023/10/11	4	34.00	0	0.00	33.85	4	862	0.46%
2023/10/05	0	0.00	5	34.22	34.35	-5	876	-0.57%
2023/10/04	1	34.10	0	0.00	33.75	1	877	0.11%
2023/10/03	0	0.00	5	34.30	34.00	-5	874	-0.57%
2023/10/02	2	34.20	5	33.71	33.75	-3	881	-0.34%
2023/09/26	0	0.00	2	34.75	34.50	-2	901	-0.22%
2023/09/25	1	34.40	0	0.00	34.30	1	895	0.11%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/21	1	34.80	1	34.35	34.50	0	895	0.00%
2023/09/20	39	34.40	0	0.00	34.60	39	880	4.43%
2023/09/18	0	0.00	3	34.25	34.40	-3	862	-0.35%
2023/09/15	0	0.00	1	33.45	33.65	-1	848	-0.12%
2023/09/13	1	33.15	3	33.30	33.55	-2	851	-0.23%
2023/09/12	0	0.00	5	33.46	33.00	-5	861	-0.58%
2023/09/11	4	33.34	0	0.00	33.35	4	855	0.47%
2023/09/07	2	32.30	0	0.00	32.25	2	866	0.23%
2023/08/31	9	33.42	0	0.00	33.15	9	875	1.03%
2023/08/30	1	33.65	0	0.00	33.20	1	874	0.11%
2023/08/25	1	33.00	0	0.00	33.00	1	872	0.11%
2023/08/24	2	32.93	0	0.00	32.80	2	866	0.23%
2023/08/23	0	0.00	2	32.48	32.20	-2	853	-0.23%
2023/08/18	0	0.00	1	32.75	32.50	-1	863	-0.12%
2023/08/17	2	32.55	1	32.70	32.70	1	872	0.11%
2023/08/16	1	32.30	0	0.00	32.30	1	878	0.11%
2023/08/14	0	0.00	1	34.00	33.20	-1	871	-0.11%
2023/08/10	0	0.00	4	34.15	33.75	-4	871	-0.46%
2023/08/07	0	0.00	10	34.30	34.35	-10	905	-1.10%
2023/08/04	1	34.25	2	34.23	34.25	-1	917	-0.11%
2023/08/02	2	34.45	0	0.00	34.50	2	925	0.22%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/28	0	0.00	1	35.30	35.30	-1	924	-0.11%
2023/07/26	1	35.05	10	35.35	35.05	-9	957	-0.94%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/24	1	35.45	0.1	35.52	35.45	0.9	949	0.09%
2023/07/19	1.1	37.28	2	37.33	36.80	-0.9	979	-0.09%
2023/07/18	1	35.20	10	35.30	35.20	-9	960	-0.94%
2023/07/13	2	35.60	0	0.00	35.50	2	1,009	0.20%
2023/07/12	1	36.05	0	0.00	36.10	1	1,010	0.10%
2023/07/11	21	36.20	0	0.00	36.05	21	1,030	2.04%
2023/07/07	0	0.00	10	36.53	36.35	-10	1,059	-0.94%
2023/07/06	3	36.80	0	0.00	36.75	3	1,055	0.28%
2023/07/05	1	37.10	0	0.00	37.10	1	1,055	0.09%
2023/06/30	1	37.50	0	0.00	37.70	1	1,070	0.09%
2023/06/27	5	37.40	0	0.00	37.20	5	1,082	0.46%
2023/06/26	2	37.23	0	0.00	37.10	2	1,082	0.18%
2023/06/21	1	37.25	0	0.00	37.30	1	1,089	0.09%
2023/06/19	10	37.95	0	0.00	37.85	10	1,102	0.91%
2023/06/16	0	0.00	1	37.75	37.85	-1	1,103	-0.09%
2023/06/15	0	0.00	1	37.25	37.20	-1	1,092	-0.09%
2023/06/13	0	0.00	1	37.75	37.60	-1	1,108	-0.09%
2023/06/08	2	38.20	0	0.00	38.15	2	1,204	0.17%
2023/06/07	0	38.50	0	0.00	38.55	0	1,750	0.00%
2023/06/06	2	38.45	2	38.35	38.35	0	2,132	0.00%
2023/06/02	0	0.00	3	38.50	38.50	-3	2,139	-0.14%
2023/06/01	0	0.00	5	38.67	38.30	-5	2,147	-0.23%
2023/05/31	0	0.00	3	38.20	38.75	-3	2,163	-0.14%
2023/05/29	3	37.90	0	0.00	37.80	3	2,224	0.13%
2023/05/26	0	0.00	0	38.05	37.75	0	2,237	0.00%
2023/05/24	2	38.55	0	0.00	38.70	2	2,247	0.09%
2023/05/23	0	0.00	2	38.15	38.55	-2	2,269	-0.09%
2023/05/22	1	38.30	7	37.96	38.05	-6	2,291	-0.26%
2023/05/17	0	0.00	1	37.30	37.45	-1	2,303	-0.04%
2023/05/11	1	38.70	0	0.00	37.55	1	2,370	0.04%
2023/05/05	0	0.00	2	40.55	40.50	-2	2,653	-0.08%
2023/05/03	0	0.00	1	40.60	40.40	-1	2,730	-0.04%
2023/05/02	1	40.30	0	0.00	40.55	1	2,923	0.03%
2023/04/27	0	0.00	0	39.20	39.10	0	2,953	0.00%
2023/04/25	1	39.45	2	40.20	39.30	-1	2,951	-0.03%
2023/04/24	6	40.95	4	40.35	40.25	2	2,936	0.07%
2023/04/21	2	40.73	2	40.33	40.10	0	2,908	0.00%
2023/04/20	1	40.55	0	0.00	39.95	1	2,871	0.03%
2023/04/19	0	40.86	0	0.00	40.50	0	2,861	0.00%
2023/04/13	2	40.53	0	0.00	40.15	2	2,785	0.07%
2023/04/12	29	39.66	0	0.00	39.90	29	2,760	1.05%
2023/04/10	0	0.00	28	40.15	39.75	-28	2,760	-1.01%
2023/03/27	1	39.60	0	0.00	39.60	1	2,936	0.03%
2023/03/24	0	0.00	0.7	39.35	39.50	-0.7	2,941	-0.02%
2023/03/23	0	0.00	1	39.00	39.00	-1	2,934	-0.03%
2023/03/22	2	39.00	0	0.00	38.90	2	2,952	0.07%
2023/03/15	10	39.40	0	0.00	39.10	10	2,964	0.34%
2023/03/13	2	39.65	0	0.00	39.45	2	2,956	0.07%
2023/03/10	7	41.72	3	44.45	40.45	4	2,901	0.14%
2023/03/09	8	43.13	53	42.86	44.85	-45	2,395	-1.88%
2023/03/02	1	41.35	0	0.00	41.30	1	1,990	0.05%
2023/03/01	2	40.10	0	0.00	39.90	2	1,937	0.10%
2023/02/24	2	40.50	0	0.00	40.60	2	1,952	0.10%
2023/02/23	0	0.00	1	40.55	40.50	-1	1,954	-0.05%
2023/02/17	0	0.00	2	39.70	39.75	-2	2,032	-0.10%
2023/02/16	10	39.75	0	0.00	39.90	10	2,078	0.48%
2023/02/14	0	0.00	0.2	40.40	40.25	-0.2	2,111	-0.01%
2023/02/13	1	40.60	0	0.00	40.50	1	2,109	0.05%
2023/02/09	1	41.15	0	0.00	41.15	1	2,065	0.05%
2023/02/08	3	41.13	24	41.22	41.55	-21	2,031	-1.03%
2023/02/07	26	42.23	19	42.39	41.60	7	1,984	0.35%
2023/02/06	1	40.30	1	40.90	40.25	0	1,850	0.00%
2023/02/03	0	0.00	1	40.80	40.75	-1	1,814	-0.06%
2023/02/01	2	39.30	5	39.29	39.65	-3	1,701	-0.18%
2023/01/31	12	39.23	11	39.17	39.65	1	1,664	0.06%
2023/01/30	6	38.50	2	38.63	38.75	4	1,471	0.27%
2023/01/13	1	35.15	0	0.00	35.15	1	1,428	0.07%
2023/01/09	2	35.30	0	0.00	35.50	2	1,480	0.14%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/04	2	35.18	0	0.00	35.10	2	1,518	0.13%
2022/12/28	1	35.70	1	35.95	35.70	0	1,624	0.00%
2022/12/27	0	0.00	1	36.45	36.45	-1	1,625	-0.06%
2022/12/26	1	37.50	1.1	37.03	37.00	-0.1	1,631	0.00%
2022/12/23	0	0.00	5.1	36.25	36.45	-5.1	1,627	-0.31%
2022/12/22	0	0.00	4	35.95	36.15	-4	1,633	-0.24%
2022/12/20	9	36.63	0	0.00	35.75	9	1,659	0.54%
2022/12/19	12	37.64	15	37.90	37.85	-3	1,646	-0.18%
2022/12/16	1	35.60	0	0.00	35.60	1	1,560	0.06%
2022/12/15	0.1	36.50	0	0.00	36.30	0.1	1,579	0.01%
2022/12/13	0	0.00	3	37.00	37.10	-3	1,581	-0.19%
2022/12/12	0	0.00	0	35.70	35.70	0	1,569	0.00%
2022/12/09	0	0.00	2	36.60	36.50	-2	1,585	-0.13%
2022/12/06	1	37.30	0	0.00	36.60	1	1,617	0.06%
2022/12/05	0	0.00	9	38.02	38.05	-9	1,656	-0.54%
2022/12/02	0	0.00	1	38.05	37.95	-1	1,657	-0.06%
2022/12/01	0	38.30	0	0.00	38.25	0	1,674	0.00%
2022/11/25	0	0.00	4	36.84	36.60	-4	1,858	-0.22%
2022/11/23	0	0.00	3	36.87	36.90	-3	2,022	-0.15%
2022/11/22	1	36.55	0	0.00	36.60	1	2,061	0.05%
2022/11/21	2	37.58	3	37.27	37.15	-1	2,082	-0.05%
2022/11/18	1	37.40	1	37.60	37.55	0	2,120	0.00%
2022/11/17	0	0.00	1	36.70	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	1	35.95	36.00	-1	2,094	-0.05%
2022/11/14	0	0.00	1	35.85	35.30	-1	2,068	-0.05%
2022/11/11	1	34.10	4.2	34.55	34.85	-3.2	2,035	-0.16%
2022/11/10	3	34.37	2	34.55	34.00	1	2,029	0.05%
2022/11/09	0	0.00	1	34.80	34.55	-1	2,033	-0.05%
2022/11/02	0	0.00	6	35.00	34.85	-6	2,059	-0.29%
2022/10/27	0	0.00	1	32.55	32.75	-1	2,202	-0.05%
2022/10/21	1	31.70	0	0.00	31.65	1	2,299	0.04%
2022/10/20	1	32.00	0	0.00	32.10	1	2,353	0.04%
2022/10/19	1	33.45	1	33.05	32.75	0	2,380	0.00%
2022/10/17	0	0.00	1	32.50	32.70	-1	2,477	-0.04%
2022/10/07	2	35.20	0	0.00	35.10	2	2,562	0.08%
2022/10/06	3	35.08	0	0.00	35.25	3	2,555	0.12%
2022/10/05	0	0.00	2	34.75	34.65	-2	2,569	-0.08%
2022/09/29	3	33.05	0	0.00	33.40	3	2,982	0.10%
2022/09/28	2	33.60	0	0.00	32.65	2	3,196	0.06%
2022/09/22	1	35.85	1	35.50	35.85	0	3,401	0.00%
2022/09/21	0	0.00	2	36.20	36.15	-2	3,478	-0.06%
2022/09/20	4	36.28	0	0.00	36.10	4	3,627	0.11%
2022/09/19	1	35.90	0	0.00	36.05	1	3,689	0.03%
2022/09/16	1	36.80	3	36.58	36.55	-2	3,710	-0.05%
2022/09/15	1	37.15	2	36.93	37.15	-1	3,721	-0.03%
2022/09/13	2	37.15	1	37.15	37.15	1	3,743	0.03%
2022/09/12	4	37.13	0	0.00	37.25	4	3,839	0.10%
2022/09/08	2	38.20	1	38.10	38.55	1	3,851	0.03%
2022/09/06	3	39.47	24	39.25	38.65	-21	3,876	-0.54%
2022/09/05	4	40.79	2	40.10	40.10	2	3,850	0.05%
2022/09/02	5	41.33	3	41.50	41.30	2	3,842	0.05%
2022/09/01	1	40.35	3	40.83	40.80	-2	3,806	-0.05%
2022/08/31	34	41.32	16	40.90	40.70	18	3,741	0.48%
2022/08/30	2	39.98	0	0.00	40.00	2	3,615	0.06%
2022/08/29	2	39.35	2	39.33	39.55	0	3,599	0.00%
2022/08/26	4	39.60	1.5	40.12	39.50	2.5	3,555	0.07%
2022/08/25	0	0.00	1.5	39.30	39.70	-1.5	3,505	-0.04%
2022/08/24	0	0.00	4	38.38	39.10	-4	3,453	-0.12%
2022/08/23	1	38.15	0	0.00	38.40	1	3,413	0.03%
2022/08/22	0	0.00	1	38.80	38.75	-1	3,408	-0.03%
2022/08/19	1	38.50	1	38.95	38.45	0	3,375	0.00%
2022/08/18	7	38.73	0	0.00	38.50	7	3,367	0.21%
2022/08/17	1	38.35	0	0.00	38.35	1	3,355	0.03%
2022/08/11	1	37.25	0	0.00	37.35	1	3,341	0.03%
2022/08/08	3	37.10	0	0.00	37.10	3	3,336	0.09%
2022/08/05	2	36.38	2	36.75	36.80	0	3,344	0.00%
2022/08/04	2	36.25	0	0.00	35.80	2	3,381	0.06%
2022/08/03	12	37.17	0.2	37.40	37.05	11.8	3,335	0.35%
2022/08/02	2	38.28	3	37.88	38.15	-1	3,319	-0.03%
2022/07/29	0	0.00	7	40.22	40.20	-7	3,314	-0.21%
2022/07/28	5	40.35	5	40.20	40.20	0	3,305	0.00%
2022/07/27	1	40.60	3	40.05	39.90	-2	3,310	-0.06%
2022/07/26	1	40.30	4	40.35	40.90	-3	3,274	-0.09%
2022/07/25	9	40.62	2	40.38	40.65	7	3,253	0.22%
2022/07/22	4	40.05	1	40.15	39.95	3	3,253	0.09%
2022/07/21	2	39.95	2	40.05	40.10	0	3,234	0.00%
2022/07/20	7	38.76	2	39.05	39.10	5	3,221	0.16%
2022/07/19	2	38.00	0	0.00	38.00	2	3,234	0.06%
2022/07/18	0	0.00	2	38.05	38.00	-2	3,263	-0.06%
2022/07/15	1	38.60	1	38.40	38.25	0	3,276	0.00%
2022/07/14	1	38.85	0	0.00	39.15	1	3,279	0.03%
2022/07/13	0	0.00	4	39.86	39.50	-4	3,320	-0.12%
2022/07/12	6	39.22	0	0.00	39.25	6	3,378	0.18%
2022/07/11	1	40.25	0	0.00	40.35	1	3,518	0.03%
2022/07/08	2	41.73	8	41.33	40.70	-6	3,687	-0.16%
2022/07/07	3	41.45	3	42.12	41.50	0	3,633	0.00%
2022/07/06	36	41.24	35	40.46	40.35	1	3,537	0.03%
2022/07/05	0	0.00	1	37.95	38.05	-1	3,612	-0.03%
2022/07/04	0	0.00	2	35.98	36.00	-2	3,623	-0.06%
2022/06/30	0	0.00	3	39.15	39.10	-3	3,626	-0.08%
2022/06/29	6	40.94	16	40.71	40.85	-10	3,514	-0.28%
2022/06/28	2	40.10	1	40.10	40.50	1	3,411	0.03%
2022/06/27	0	0.00	33	38.83	39.35	-33	3,247	-1.02%
2022/06/24	0	0.00	1	38.05	38.65	-1	3,191	-0.03%
2022/06/22	2	37.10	0	0.00	36.85	2	3,167	0.06%
2022/06/20	3	38.88	4	37.81	36.90	-1	3,119	-0.03%
2022/06/17	10	37.67	3	37.58	38.50	7	3,009	0.23%
2022/06/15	0	0.00	1	36.90	37.00	-1	2,893	-0.03%
2022/06/13	0	35.90	0	0.00	35.75	0	2,886	0.00%
2022/06/10	9	36.65	2	36.80	37.00	7	2,877	0.24%
2022/06/08	0	0.00	1	35.85	35.65	-1	2,823	-0.04%
2022/06/07	3	36.07	6	36.08	36.00	-3	2,829	-0.11%
2022/06/06	0	0.00	1	35.20	35.20	-1	2,817	-0.04%
2022/06/01	0	0.00	7	35.24	35.15	-7	2,922	-0.24%
2022/05/27	0	0.00	2	34.95	35.00	-2	2,929	-0.07%
2022/05/26	0	0.00	2	35.45	34.90	-2	2,929	-0.07%
2022/05/24	3	35.10	0	0.00	35.00	3	2,968	0.10%
2022/05/23	1	35.50	0	0.00	35.50	1	2,960	0.03%
2022/05/13	0	0.00	3	35.35	35.25	-3	3,194	-0.09%
2022/05/12	2	36.05	12.2	35.25	34.30	-10.2	3,373	-0.30%
2022/05/11	4	37.20	2	37.95	37.00	2	3,311	0.06%
2022/05/10	5	37.50	11	37.86	37.95	-6	3,279	-0.18%
2022/05/09	8	38.61	1	39.75	38.15	7	3,257	0.21%
2022/05/06	0	39.25	0	0.00	39.05	0	3,234	0.00%
2022/05/05	1	39.85	1	40.00	39.90	0	3,211	0.00%
2022/05/04	35	40.20	0	0.00	40.10	35	3,222	1.09%
2022/05/03	8	41.36	8	41.48	40.80	0	3,233	0.00%
2022/04/29	7	40.61	0	0.00	40.60	7	3,228	0.22%
2022/04/28	3	41.75	2	42.38	41.10	1	3,250	0.03%
2022/04/27	1	40.50	0	0.00	40.50	1	3,191	0.03%
2022/04/26	1	41.05	0	0.00	41.00	1	3,179	0.03%
2022/04/25	5	42.41	1	41.65	41.65	4	3,155	0.13%
2022/04/22	4	42.75	1	43.45	42.90	3	3,107	0.10%
2022/04/21	0	0.00	1	43.00	42.75	-1	3,064	-0.03%
2022/04/20	4	43.10	3	42.60	43.05	1	3,034	0.03%
2022/04/19	2	43.00	2	42.68	43.00	0	3,010	0.00%
2022/04/18	12	44.87	4	44.69	44.05	8	2,969	0.27%
2022/04/15	16	44.85	11.1	44.35	44.00	5	2,970	0.17%
2022/04/14	9	44.61	7	44.55	44.30	2	2,879	0.07%
2022/04/13	4	41.96	5	41.85	42.50	-1	2,685	-0.04%
2022/04/12	3	44.26	3	43.60	42.35	0	2,632	0.00%
2022/04/11	7	44.19	14	43.83	44.60	-7	2,494	-0.28%
2022/04/08	4	41.38	1	41.35	41.25	3	2,214	0.14%
2022/04/07	0	0.00	4	41.71	41.90	-4	2,159	-0.19%
2022/04/06	0	40.80	0	0.00	40.65	0	2,077	0.00%
2022/04/01	2	40.30	2	40.85	40.00	0	2,059	0.00%
2022/03/30	0	0.00	6	39.90	40.05	-6	2,038	-0.29%
2022/03/29	0	0.00	1	39.30	39.65	-1	2,035	-0.05%
2022/03/28	2	40.83	3	40.83	39.70	-1	2,035	-0.05%
2022/03/25	0	0.00	1	40.80	40.00	-1	2,020	-0.05%
2022/03/24	0	40.40	0.2	40.25	40.40	-0.2	2,039	-0.01%
2022/03/17	0	0.00	1	39.95	39.95	-1	2,101	-0.05%
2022/03/11	2	39.05	2	39.30	39.35	0	2,149	0.00%
2022/03/10	0	0.00	3	39.55	39.45	-3	2,157	-0.14%
2022/03/09	2	38.90	0	0.00	39.40	2	2,154	0.09%
2022/03/08	1.5	39.15	6	39.18	38.80	-4.5	2,149	-0.21%
2022/03/07	1	38.10	1	38.05	38.00	0	2,108	0.00%
2022/03/03	2	40.10	0	0.00	40.05	2	2,283	0.09%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/02/24	4	40.09	41	40.09	39.60	-37	2,559	-1.45%
2022/02/23	40	41.40	2	41.35	41.50	38	2,530	1.50%
2022/02/22	0	0.00	2	41.55	40.60	-2	2,530	-0.08%
2022/02/21	1	41.75	6	41.43	41.35	-5	2,524	-0.20%
2022/02/18	8	41.32	0	0.00	41.35	8	2,529	0.32%
2022/02/17	0	0.00	2	41.83	41.75	-2	2,523	-0.08%
2022/02/16	3	42.30	3	42.33	42.35	0	2,554	0.00%
2022/02/15	10	43.62	35	43.72	42.75	-25	2,522	-0.99%
2022/02/14	12	42.30	15	42.40	43.30	-3	2,349	-0.13%
2022/02/11	3	40.52	1	41.40	40.50	2	2,154	0.09%
2022/02/10	5.5	40.82	0	0.00	40.65	5.5	2,162	0.25%
2022/02/09	5	41.10	0	0.00	41.00	5	2,173	0.23%
2022/02/07	31	40.05	2	39.65	40.05	29	2,170	1.34%
2022/01/25	8	40.63	0	0.00	40.05	8	2,169	0.37%
2022/01/24	0	0.00	1	42.05	41.80	-1	2,142	-0.05%
2022/01/21	2	42.93	4	43.85	42.80	-2	2,136	-0.09%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.10%
2022/01/19	0	0.00	1	43.70	43.20	-1	2,130	-0.05%
2022/01/17	1	43.16	5	43.23	43.15	-4	2,107	-0.19%
2022/01/14	2	43.23	1	43.40	43.10	1	2,109	0.05%
2022/01/13	0	43.70	1	43.55	43.40	-1	2,105	-0.05%
2022/01/12	3	43.47	3	43.45	43.75	0	2,107	0.00%
2022/01/11	1	43.85	0	0.00	43.60	1	2,097	0.05%
2022/01/10	0	44.70	0	0.00	44.40	0	2,084	0.00%
2022/01/07	1	44.45	3	45.08	45.20	-2	1,990	-0.10%
2022/01/06	1	44.75	0	0.00	44.00	1	1,929	0.05%
2022/01/05	2	44.15	2	44.10	43.95	0	1,989	0.00%
2022/01/04	2	44.10	0	0.00	44.05	2	2,026	0.10%
2022/01/03	4	44.03	0	0.00	44.00	4	2,043	0.20%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/22	0	0.00	1	44.60	44.40	-1	2,235	-0.04%
2021/12/21	2	45.28	7	45.00	44.90	-5	2,242	-0.22%
2021/12/20	2	44.63	7	44.79	44.60	-5	2,220	-0.23%
2021/12/17	1	43.65	15	43.48	44.65	-14	2,227	-0.63%
2021/12/15	4	43.10	0	0.00	43.10	4	2,264	0.18%
2021/12/14	4	43.15	0	0.00	43.00	4	2,275	0.18%
2021/12/13	0	0.00	4	44.15	43.90	-4	2,287	-0.17%
2021/12/10	0.2	44.50	0	0.00	44.45	0.2	2,332	0.01%
2021/12/09	6	44.33	0	0.00	44.05	6	2,521	0.24%
2021/12/08	1	45.00	1	45.00	44.50	0	2,770	0.00%
2021/12/07	6	44.38	0	0.00	44.40	6	2,782	0.22%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/12/03	3	45.10	5	45.25	45.10	-2	2,907	-0.07%
2021/12/02	5	45.30	0	0.00	45.25	5	3,058	0.16%
2021/11/30	6	45.21	3	45.37	45.00	3	3,173	0.09%
2021/11/29	23	47.91	29	47.23	46.90	-6	3,152	-0.19%
2021/11/26	33	47.14	26	46.66	45.80	7	3,015	0.23%
2021/11/25	1	44.80	0	0.00	44.70	1	2,896	0.03%
2021/11/24	4	44.88	0	0.00	45.10	4	2,903	0.14%
2021/11/23	4	46.33	3.1	47.31	44.80	0.9	2,919	0.03%
2021/11/19	3	43.48	0	0.00	43.50	3	2,990	0.10%
2021/11/17	1	43.35	1	43.45	43.35	0	3,437	0.00%
2021/11/15	6	43.90	3	44.03	44.25	3	3,596	0.08%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	3	43.60	0.2	43.80	43.50	2.8	3,624	0.08%
2021/11/10	2	43.58	0	0.00	43.50	2	3,632	0.06%
2021/11/02	2	44.50	0	0.00	44.50	2	3,697	0.05%
2021/10/29	0.1	44.15	0	0.00	43.95	0.1	3,673	0.00%
2021/10/28	0.1	44.85	0	0.00	44.60	0.1	3,675	0.00%
2021/10/25	2	43.93	0	0.00	44.00	2	3,735	0.05%
2021/10/19	2	43.95	0	0.00	44.20	2	3,870	0.05%
2021/10/18	0	0.00	0	43.90	43.80	0	3,921	0.00%
2021/10/14	1	43.00	0	0.00	43.50	1	4,349	0.02%
2021/10/13	4	43.49	8	43.45	42.35	-4	4,335	-0.09%
2021/10/12	14	45.62	0	0.00	45.35	14	4,277	0.33%
2021/10/07	2	47.13	0	0.00	47.10	2	4,297	0.05%
2021/10/06	5	47.35	0	0.00	47.15	5	4,370	0.11%
2021/10/05	0	0.00	3	47.37	48.00	-3	4,389	-0.07%
2021/10/04	5.1	48.46	33	49.85	48.40	-27.9	4,402	-0.63%
2021/10/01	9	51.11	0	0.00	50.90	9	4,368	0.21%
2021/09/30	5.1	51.10	5	51.80	51.80	0.1	4,366	0.00%
2021/09/27	0	0.00	20	51.60	52.00	-20	4,426	-0.45%
2021/09/24	7	51.51	13	51.78	51.60	-6	4,528	-0.13%
2021/09/23	2	52.45	2	52.00	52.00	0	4,637	0.00%
2021/09/22	4	51.68	1	51.20	51.70	3	4,667	0.06%
2021/09/17	0	0.00	0.1	52.30	52.50	-0.1	4,683	0.00%
2021/09/16	0	0.00	5	52.50	52.40	-5	4,701	-0.11%
2021/09/15	2	53.35	5	53.64	53.50	-3	4,702	-0.06%
2021/09/14	15	54.31	30.3	54.38	53.20	-15.3	4,690	-0.33%
2021/09/13	30	55.26	84.5	54.76	54.80	-54.5	4,522	-1.20%
2021/09/10	5	51.60	2	51.60	51.20	3	4,343	0.07%
2021/09/09	4	51.25	0	0.00	51.10	4	4,379	0.09%
2021/09/08	19	52.50	1	51.40	51.20	18	4,390	0.41%
2021/09/07	8	53.46	9	53.74	53.60	-1	4,332	-0.02%
2021/09/06	17	52.58	15.5	52.94	52.20	1.5	4,341	0.03%
2021/09/03	1.5	51.40	11	51.47	51.50	-9.5	4,533	-0.21%
2021/09/02	9	51.67	0	0.00	51.00	9	4,856	0.19%
2021/09/01	5	51.80	12	52.02	51.80	-7	4,987	-0.14%
2021/08/31	1	51.90	4	52.50	52.50	-3	5,219	-0.06%
2021/08/30	3	51.73	5	51.92	51.80	-2	5,315	-0.04%
2021/08/27	9	51.89	6	51.83	51.60	3	5,356	0.06%
2021/08/26	10	52.30	5	51.88	51.60	5	5,393	0.09%
2021/08/25	11	51.75	1	51.80	51.30	10	5,409	0.18%
2021/08/24	10.3	50.72	27	50.49	50.70	-16.8	5,522	-0.30%
2021/08/23	42	51.09	9	51.07	51.40	33	5,707	0.58%
2021/08/20	4	47.60	34	48.47	49.95	-30	5,455	-0.55%
2021/08/19	15	45.52	3	46.50	45.45	12	5,542	0.22%
2021/08/18	12	47.47	0	0.00	47.10	12	5,779	0.21%
2021/08/17	2.1	49.07	5	48.45	48.35	-2.9	5,997	-0.05%
2021/08/16	0	0.00	2	48.70	48.45	-2	6,319	-0.03%
2021/08/13	0	0.00	2	49.20	48.40	-2	6,581	-0.03%
2021/08/12	5	48.80	1	48.70	48.55	4	7,061	0.06%
2021/08/11	3	48.10	7	48.34	48.00	-4	7,630	-0.05%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/05	1	49.50	0	0.00	49.35	1	12,817	0.01%
2021/08/04	1	49.50	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0.1	50.20	0	0.00	49.80	0.1	13,866	0.00%
2021/08/02	2	49.98	4	50.33	50.40	-2	13,895	-0.01%
2021/07/30	2.1	49.43	1	49.50	49.50	1.1	13,898	0.01%
2021/07/28	2.1	48.25	0	0.00	48.10	2.1	13,936	0.01%
2021/07/27	3	48.78	3.5	48.70	48.55	-0.5	14,061	0.00%
2021/07/26	3	49.12	0	0.00	49.10	3	14,319	0.02%
2021/07/23	4	49.33	1	49.05	49.05	3	14,345	0.02%
2021/07/22	2	48.93	0	0.00	48.70	2	14,333	0.01%
2021/07/21	18.1	50.69	4	50.95	48.70	14.1	14,430	0.10%
2021/07/20	2	53.20	12	53.64	53.90	-10	14,207	-0.07%
2021/07/19	2	49.00	0	0.00	49.00	2	14,074	0.01%
2021/07/16	2.1	49.36	0.1	50.10	49.30	2	14,166	0.01%
2021/07/15	0.1	49.95	4	49.57	50.00	-3.9	14,182	-0.03%
2021/07/14	4.1	48.77	2	48.85	48.75	2.1	14,186	0.01%
2021/07/13	15	49.49	35	49.71	49.05	-20	14,190	-0.14%
2021/07/12	4	50.78	1	50.90	50.70	3	14,150	0.02%
2021/07/09	3	51.40	14	51.84	51.30	-11	14,206	-0.08%
2021/07/08	0	0.00	0.3	51.40	51.20	-0.3	14,271	0.00%
2021/07/07	4	51.40	1	51.40	51.30	3	14,359	0.02%
2021/07/06	4	51.60	1	51.40	51.30	3	14,521	0.02%
2021/07/05	12	51.59	1	51.30	51.60	11	14,707	0.07%
2021/07/02	4	52.30	2	52.25	52.00	2	14,728	0.01%
2021/07/01	16	53.99	10	53.64	52.60	6	14,781	0.04%
2021/06/30	6	53.17	6	53.05	53.60	0	14,775	0.00%
2021/06/29	2	51.30	0	0.00	51.80	2	14,711	0.01%
2021/06/28	3	51.83	1	51.70	51.80	2	14,723	0.01%
2021/06/25	3	52.40	0	0.00	52.30	3	14,808	0.02%
2021/06/24	11	52.97	2	52.95	52.80	9	15,083	0.06%
2021/06/23	7	52.89	11	52.82	52.80	-4	15,220	-0.03%
2021/06/22	7	51.99	26	52.18	51.80	-19	15,973	-0.12%
2021/06/21	5	52.82	6	53.15	52.50	-1	17,074	-0.01%
2021/06/18	3	53.63	5	53.44	53.30	-2	17,199	-0.01%
2021/06/17	0	0.00	1	53.50	53.50	-1	17,234	-0.01%
2021/06/16	2	53.20	15	53.51	53.10	-13	17,283	-0.08%
2021/06/15	12	53.69	20	53.64	54.10	-8	17,312	-0.05%
2021/06/11	16	56.36	7	56.64	55.40	9	17,220	0.05%
2021/06/10	15	57.39	44	56.89	57.50	-29	16,943	-0.17%
2021/06/09	21	55.04	29	55.46	55.50	-8	16,669	-0.05%
2021/06/08	70	54.89	19	55.20	54.50	51	16,569	0.31%
2021/06/07	37	53.34	36	53.79	53.40	1	16,413	0.01%
2021/06/04	20	52.68	1	52.60	52.50	19	16,412	0.12%
2021/06/03	3	53.63	4	53.10	53.30	-1	16,428	-0.01%
2021/06/02	5	54.12	12	53.99	53.80	-7	16,549	-0.04%
2021/06/01	5	52.12	11	52.29	53.10	-6	16,795	-0.04%
2021/05/31	23	52.43	15	52.17	52.30	8	16,694	0.05%
2021/05/28	10.3	54.76	5	54.96	54.70	5.3	16,578	0.03%
2021/05/27	11	55.25	18	55.02	55.00	-7	16,590	-0.04%
2021/05/26	14	54.43	9	54.79	53.60	5	16,598	0.03%
2021/05/25	10	54.17	34	53.65	53.20	-24	17,008	-0.14%
2021/05/24	5	56.04	21.2	57.29	55.50	-16.2	17,555	-0.09%
2021/05/21	17	55.81	16	56.21	55.60	1	18,458	0.01%
2021/05/20	46	59.56	46	59.09	56.30	0	18,598	0.00%
2021/05/19	64	58.34	74	58.74	57.80	-10	18,796	-0.05%
2021/05/18	73	60.88	112.5	61.07	60.80	-39.5	18,444	-0.21%	大賣/
2021/05/17	96.1	62.63	52	62.61	63.30	44.1	17,355	0.25%
2021/05/14	216.2	61.35	198	60.31	57.60	18.2	16,753	0.11%	大買/大賣/
2021/05/13	262.7	61.87	261.6	61.15	62.90	1.1	15,631	0.01%	大買/大賣/
2021/05/12	114.6	56.67	81	55.71	57.20	33.6	13,967	0.24%	大買/
2021/05/11	15	51.70	10	51.19	52.00	5	13,213	0.04%
2021/05/10	6	50.70	6	51.08	50.20	0	13,140	0.00%
2021/05/07	30	50.43	0	0.00	50.60	30	13,202	0.23%
2021/05/06	1	50.00	10	50.10	50.10	-9	13,240	-0.07%
2021/05/05	2	51.05	2	51.15	50.50	0	13,231	0.00%
2021/05/04	15.1	52.99	71	51.78	51.00	-56	13,284	-0.42%
2021/05/03	16	55.68	7	55.64	54.40	9	13,343	0.07%
2021/04/29	7	53.94	4	53.65	53.40	3	13,186	0.02%
2021/04/28	2	53.95	2	53.80	53.30	0	13,271	0.00%
2021/04/27	9	55.09	8	54.63	54.40	1	13,492	0.01%
2021/04/26	4.1	53.22	7	53.11	52.70	-2.9	13,442	-0.02%
2021/04/23	36	53.24	6.2	52.94	52.50	29.8	13,590	0.22%
2021/04/22	31	53.00	81	53.77	53.10	-50	13,713	-0.36%
2021/04/21	2	55.80	2	55.50	55.20	0	13,679	0.00%
2021/04/20	13	55.79	8	55.64	55.40	5	13,737	0.04%
2021/04/19	8	55.31	6	55.38	55.30	2	13,935	0.01%
2021/04/16	0	0.00	3	55.97	55.90	-3	13,950	-0.02%
2021/04/15	54.1	55.54	62	55.19	55.40	-8	13,968	-0.06%
2021/04/14	5	56.42	6	55.87	55.70	-1	13,976	-0.01%
2021/04/13	2	57.20	7	57.06	57.00	-5	14,060	-0.04%
2021/04/12	28	59.02	21	58.87	58.50	7	14,027	0.05%
2021/04/09	43	57.86	45	58.04	57.60	-2	13,999	-0.01%
2021/04/08	2	57.10	5	57.12	56.70	-3	13,929	-0.02%
2021/04/07	11	57.10	13	56.79	56.40	-2	14,028	-0.01%
2021/04/06	9	56.27	10	56.70	56.30	-1	14,093	-0.01%
2021/04/01	14	57.58	33	57.41	57.50	-19	14,046	-0.14%
2021/03/31	6.1	57.71	6	57.22	57.10	0.1	14,081	0.00%
2021/03/30	7	58.21	6.2	57.61	57.40	0.8	14,077	0.01%
2021/03/29	54	58.68	29	58.20	58.10	25	14,217	0.18%
2021/03/26	3.1	56.67	1	57.00	56.60	2.1	14,167	0.01%
2021/03/25	84	59.59	116	59.73	56.60	-32	14,032	-0.23%	大賣/
2021/03/24	85	59.92	51	60.01	61.40	34	13,290	0.26%
2021/03/23	85	56.46	24	55.94	55.90	61	12,210	0.50%
2021/03/22	23	54.36	33	54.42	53.90	-10	12,342	-0.08%
2021/03/19	22	56.21	22	55.40	54.70	0	12,395	0.00%
2021/03/18	5	56.22	1	56.60	55.80	4	12,360	0.03%
2021/03/17	3	55.57	5	55.80	55.50	-2	12,386	-0.02%
2021/03/16	10	56.50	10	56.20	56.10	0	12,419	0.00%
2021/03/15	17	56.52	26	56.30	56.10	-9	12,479	-0.07%
2021/03/12	4	56.50	2	56.25	56.20	2	12,505	0.02%
2021/03/11	0	0.00	20	57.17	56.90	-20	12,600	-0.16%
2021/03/10	7	58.11	7.2	57.71	57.20	-0.2	12,573	0.00%
2021/03/09	8	56.66	13	57.37	56.70	-5	12,510	-0.04%
2021/03/08	27	57.39	7	57.94	57.00	20	12,498	0.16%
2021/03/05	178.2	58.80	159	59.03	58.60	19.2	12,461	0.15%	大買/大賣/
2021/03/04	2	56.50	10	56.64	55.90	-8	12,274	-0.07%
2021/03/03	10	57.00	11	57.52	56.90	-1	12,258	-0.01%
2021/03/02	6	57.48	7	57.99	56.10	-1	12,212	-0.01%
2021/02/26	8	59.20	11.1	59.38	58.20	-3.1	12,355	-0.03%
2021/02/25	278.2	59.43	282	59.15	59.70	-3.8	12,274	-0.03%	大買/大賣/
2021/02/24	630	59.29	646.5	59.32	58.50	-16.5	11,843	-0.14%	大買/大賣/
2021/02/23	83	63.38	62	61.62	58.90	21	11,303	0.19%
2021/02/22	58.1	64.93	114	64.67	65.40	-55.9	10,643	-0.53%	大賣/
2021/02/19	159.5	58.73	83	58.35	59.50	76.5	10,286	0.74%	大買/
2021/02/18	31	51.09	34	52.55	54.10	-3	9,837	-0.03%
2021/02/17	34	49.37	18	50.16	49.20	16	9,673	0.17%
2021/02/05	35	52.09	60	51.98	52.00	-25	9,616	-0.26%
2021/02/04	49	51.18	29	51.39	51.00	20	9,451	0.21%
2021/02/03	14	49.75	8	49.93	49.60	6	9,294	0.06%
2021/02/02	0	0.00	2	47.90	48.95	-2	9,418	-0.02%
2021/02/01	12	48.61	16	48.67	48.10	-4	9,419	-0.04%
2021/01/29	3	48.28	3	48.55	47.05	0	9,320	0.00%
2021/01/28	8	49.13	5	49.87	49.00	3	9,326	0.03%
2021/01/27	11	51.06	10	50.66	50.60	1	9,359	0.01%
2021/01/26	14	51.81	14	51.75	51.50	0	9,486	0.00%
2021/01/25	10	52.27	10	52.38	52.00	0	9,855	0.00%
2021/01/22	8	50.06	6	49.88	49.80	2	10,010	0.02%
2021/01/21	8	51.85	3	51.63	51.10	5	10,268	0.05%
2021/01/20	49	52.01	20	52.07	52.30	29	10,476	0.28%
2021/01/19	2	49.98	6	49.67	50.10	-4	10,317	-0.04%
2021/01/18	15	49.96	19	49.86	49.45	-4	10,328	-0.04%
2021/01/15	8.2	49.09	31	49.24	48.05	-22.8	10,179	-0.22%
2021/01/14	2.2	50.75	0.3	51.00	50.30	1.9	10,054	0.02%
2021/01/13	7	51.33	11	51.28	51.00	-4	10,073	-0.04%
2021/01/12	135	52.97	120	53.19	52.80	15	10,335	0.15%	大買/大賣/
2021/01/11	15.3	51.06	22	50.92	51.00	-6.7	10,266	-0.07%
2021/01/08	21	52.10	5	52.10	52.30	16	10,312	0.16%
2021/01/07	15	51.70	17	51.76	51.60	-2	10,374	-0.02%
2021/01/06	13	51.86	6	51.82	50.70	7	10,409	0.07%
2021/01/05	11	54.21	16	54.33	53.70	-5	10,469	-0.05%
2021/01/04	8	54.40	18	54.04	53.80	-10	10,460	-0.10%
2020/12/31	13.1	56.33	70	56.15	56.10	-56.9	10,402	-0.55%
2020/12/30	32	58.35	30	58.74	58.00	2	10,368	0.02%
2020/12/29	30	57.39	23	56.01	57.30	7	10,352	0.07%
2020/12/28	17	56.94	14	56.65	56.60	3	10,495	0.03%
2020/12/25	9	56.87	28	56.90	56.50	-19	10,607	-0.18%
2020/12/24	4	57.88	14	58.18	58.10	-10	10,701	-0.09%
2020/12/23	32	59.45	18	59.63	58.00	14	10,789	0.13%
2020/12/22	48	60.65	19	60.99	60.30	29	10,837	0.27%
2020/12/21	8	57.15	8	56.91	56.50	0	10,753	0.00%
2020/12/18	8	56.99	15	57.08	56.60	-7	10,799	-0.06%
2020/12/17	4.2	56.34	5	56.80	56.40	-0.8	10,833	-0.01%
2020/12/16	50	55.67	35	55.47	56.40	15	10,937	0.14%
2020/12/15	23.1	56.62	33	56.74	55.10	-9.9	10,912	-0.09%
2020/12/14	4	58.85	5	58.64	58.50	-1	10,904	-0.01%
2020/12/11	35	59.09	52	58.08	58.70	-17	10,949	-0.16%
2020/12/10	10	59.81	18	59.47	59.50	-8	10,973	-0.07%
2020/12/09	7	58.99	6	59.00	59.00	1	11,045	0.01%
2020/12/08	91	60.29	223	60.47	60.00	-132	11,213	-1.18%	大賣/鉅額交易
2020/12/07	32	59.33	133	59.92	59.30	-101	11,425	-0.88%	大賣/鉅額交易
2020/12/04	26	61.59	24	61.46	61.20	2	12,474	0.02%
2020/12/03	20	62.36	18	62.46	61.90	2	13,704	0.01%
2020/12/02	12	63.50	71	62.98	62.80	-59	13,808	-0.43%
2020/12/01	34	64.22	14	64.02	63.30	20	14,038	0.14%
2020/11/30	1	63.60	30	64.01	64.20	-29	14,053	-0.21%
2020/11/27	71	62.40	35	62.23	62.60	36	13,964	0.26%
2020/11/26	22	62.38	22	62.16	62.30	0	14,034	0.00%
2020/11/25	50	63.01	55	63.54	62.60	-5	14,219	-0.04%
2020/11/24	5	61.78	20	61.45	61.40	-15	14,554	-0.10%
2020/11/23	80	63.36	44	63.39	62.40	36	14,631	0.25%
2020/11/20	41	65.31	28	64.43	64.00	13	14,639	0.09%
2020/11/19	171	64.50	118	65.24	66.50	53	14,643	0.36%	大買/大賣/
2020/11/18	2	61.40	17	61.42	61.60	-15	14,383	-0.10%
2020/11/17	111	61.79	46	60.35	61.30	65	14,970	0.43%	大買/
2020/11/16	11.1	60.72	0	0.00	60.60	11.1	15,462	0.07%
2020/11/13	2	61.45	11	61.64	61.40	-9	16,622	-0.05%
2020/11/12	11	61.12	15	61.72	61.30	-4	16,661	-0.02%
2020/11/11	25	61.03	14	61.50	61.00	11	16,728	0.07%
2020/11/10	31	61.42	20	61.62	60.90	11	16,951	0.06%
2020/11/09	5	60.94	3	60.80	60.70	2	17,133	0.01%
2020/11/06	32	60.73	4	60.50	60.30	28	17,425	0.16%
2020/11/05	40	60.90	12	61.78	60.60	28	17,928	0.16%
2020/11/04	3	60.40	33	60.77	60.90	-30	18,228	-0.16%
2020/11/03	36	61.04	38	61.06	60.90	-2	18,632	-0.01%
2020/11/02	45	60.73	41	60.29	61.10	4	18,872	0.02%
2020/10/30	91	60.93	124	59.83	58.30	-33	18,805	-0.18%	大賣/
2020/10/29	45	63.64	22	63.28	62.10	23	19,411	0.12%
2020/10/28	102	64.06	361	63.09	61.80	-259	20,250	-1.28%	大買/大賣/鉅額交易
2020/10/27	13	66.68	1	66.20	65.70	12	20,220	0.06%
2020/10/26	61	66.90	156	66.83	66.70	-95	20,616	-0.46%	大賣/
2020/10/23	14	68.38	11	68.33	68.20	3	21,175	0.01%
2020/10/22	15	67.67	15	68.27	68.20	0	22,172	0.00%
2020/10/21	12	68.74	15	68.94	68.50	-3	22,935	-0.01%
2020/10/20	30	70.23	25.2	70.30	69.50	4.8	23,393	0.02%
2020/10/19	19	68.83	22	68.17	68.70	-3	23,722	-0.01%
2020/10/16	40	67.27	21	67.30	67.00	19	24,341	0.08%
2020/10/15	32	67.34	56	67.36	66.80	-24	25,019	-0.10%
2020/10/14	33	68.48	31.1	69.32	68.00	1.9	26,407	0.01%
2020/10/13	63	68.48	32	68.83	68.80	31	27,222	0.11%
2020/10/12	33	70.78	44	71.68	70.60	-11	27,255	-0.04%
2020/10/08	23	71.83	42	72.14	71.60	-19	27,637	-0.07%
2020/10/07	118	71.90	15	71.80	72.20	103	28,021	0.37%	大買/鉅額交易
2020/10/06	20	71.45	20	71.54	71.80	0	28,393	0.00%
2020/10/05	25	71.46	36	70.89	71.40	-11	29,310	-0.04%
2020/09/30	141	68.25	61	67.46	68.60	80	29,577	0.27%	大買/
2020/09/29	53	67.49	235.1	67.31	67.50	-182.1	30,213	-0.60%	大賣/鉅額交易
2020/09/28	45	69.29	43	69.48	69.00	2	30,594	0.01%
2020/09/25	52	68.98	19	68.91	68.60	33	31,035	0.11%
2020/09/24	6	72.23	9	72.44	72.00	-3	31,661	-0.01%
2020/09/23	11	72.05	11	72.73	71.90	0	32,661	0.00%
2020/09/22	14	72.12	14	72.59	72.30	0	33,202	0.00%
2020/09/21	7	72.99	9	73.73	72.70	-2	34,115	-0.01%
2020/09/18	20	72.83	29	72.43	72.70	-9	35,452	-0.03%
2020/09/17	40	70.72	39	71.37	72.00	1	36,197	0.00%
2020/09/16	2	71.80	5	72.08	71.70	-3	37,698	-0.01%
2020/09/15	36	72.49	11	72.17	71.90	25	38,515	0.06%
2020/09/14	40	71.76	26	72.07	71.30	14	39,408	0.04%
2020/09/11	27	70.78	28	70.89	70.60	-1	40,780	0.00%
2020/09/10	29	72.31	34	72.14	71.70	-5	42,588	-0.01%
2020/09/09	209	74.64	121	72.79	72.20	88	43,975	0.20%	大買/大賣/
2020/09/08	386	75.90	382	75.70	77.90	4	44,595	0.01%	大買/大賣/
2020/09/07	14	71.70	17	72.35	70.90	-3	44,562	-0.01%
2020/09/04	40	71.86	42	71.75	72.00	-2	46,177	0.00%
2020/09/03	26	71.65	47	71.65	71.30	-21	46,814	-0.04%
2020/09/02	22	72.77	22	72.73	72.30	0	46,790	0.00%
2020/09/01	31	71.96	20	71.84	72.60	11	46,775	0.02%
2020/08/31	39	73.12	48	72.43	71.80	-9	46,739	-0.02%
2020/08/28	32	73.60	46	73.81	72.30	-14	46,560	-0.03%
2020/08/27	17	71.88	29	71.82	72.00	-12	46,086	-0.03%
2020/08/26	40	71.16	43	71.89	71.90	-3	46,218	-0.01%
2020/08/25	38	71.69	30	70.94	70.70	8	46,118	0.02%
2020/08/24	28	73.45	73	73.26	72.60	-45	46,051	-0.10%
2020/08/21	59	74.25	62	73.70	73.50	-3	46,090	-0.01%
2020/08/20	49	70.91	44	70.29	71.60	5	45,532	0.01%
2020/08/19	182	75.56	212	75.23	72.90	-30	45,423	-0.07%	大買/大賣/
2020/08/18	9	70.60	19	70.60	70.60	-10	44,712	-0.02%
2020/08/17	42	64.39	11	64.17	64.20	31	45,084	0.07%
2020/08/14	36	64.38	27	64.74	64.80	9	45,376	0.02%
2020/08/13	18	64.97	125	67.20	64.00	-107	47,329	-0.23%	大賣/鉅額交易
2020/08/12	234	67.57	18	68.27	67.30	216	49,207	0.44%	大買/鉅額交易
2020/08/11	32	67.24	337	67.50	66.70	-305	49,774	-0.61%	大賣/鉅額交易
2020/08/10	16	70.79	17	70.84	70.00	-1	50,071	0.00%
2020/08/07	62	72.17	24	72.46	72.50	38	51,287	0.07%
2020/08/06	34	71.54	23	71.92	71.20	11	51,734	0.02%
2020/08/05	27.3	71.70	47	71.98	70.60	-19.7	52,673	-0.04%
2020/08/04	64	73.57	82	73.07	71.60	-18	54,201	-0.03%
2020/08/03	316.1	72.73	147	72.51	74.60	169.1	56,663	0.30%	大買/大賣/鉅額交易
2020/07/31	25	68.62	117	68.92	67.90	-92	55,535	-0.17%	大賣/
2020/07/30	255	68.59	219	68.17	68.70	36	55,320	0.07%	大買/大賣/
2020/07/29	147	67.22	232	67.23	66.50	-85	54,948	-0.15%	大買/大賣/
2020/07/28	321	65.94	223	64.77	66.40	98	54,829	0.18%	大買/大賣/
2020/07/27	175	68.02	321	68.65	65.40	-146	53,947	-0.27%	大買/大賣/鉅額交易
2020/07/24	110	70.74	68	69.37	71.70	42	53,291	0.08%	大買/
2020/07/23	104	70.66	115	70.48	70.30	-11	53,032	-0.02%	大買/大賣/
2020/07/22	190	70.27	118	69.79	69.50	72	52,788	0.14%	大買/大賣/
2020/07/21	88	67.89	104	67.88	67.90	-16	52,715	-0.03%	大賣/
2020/07/20	266	65.22	163	65.77	66.00	103	52,116	0.20%	大買/大賣/鉅額交易
2020/07/17	83	69.86	287	71.71	67.20	-204	50,751	-0.40%	大賣/鉅額交易
2020/07/16	45	75.40	118	75.76	74.60	-73	49,968	-0.15%	大賣/
2020/07/15	149	75.57	96	75.29	75.60	53	50,012	0.11%	大買/
2020/07/14	247	75.28	218	75.07	75.90	29	49,709	0.06%	大買/大賣/
2020/07/13	35	77.45	241	77.61	76.10	-206	49,359	-0.42%	大賣/鉅額交易
2020/07/10	145	77.04	136	77.09	77.50	9	49,025	0.02%	大買/大賣/
2020/07/09	40	76.16	129	76.27	75.50	-89	48,100	-0.19%	大賣/
2020/07/08	326	77.97	85	77.59	76.40	241	47,628	0.51%	大買/鉅額交易
2020/07/07	52	75.87	178	76.01	74.70	-126	46,963	-0.27%	大賣/鉅額交易
2020/07/06	193	78.36	71	78.47	77.60	122	46,790	0.26%	大買/鉅額交易
2020/07/03	257	77.65	597	77.44	77.40	-340	46,322	-0.73%	大買/大賣/鉅額交易
2020/07/02	243	78.36	262	78.28	77.20	-19	45,562	-0.04%	大買/大賣/
2020/07/01	261	74.98	123	74.24	75.40	138	44,753	0.31%	大買/大賣/鉅額交易
2020/06/30	109	75.00	440	76.02	74.10	-331	44,196	-0.75%	大買/大賣/鉅額交易
2020/06/29	500	75.85	144	75.33	76.00	356	43,286	0.82%	大買/大賣/鉅額交易
2020/06/24	128	70.05	66	70.09	70.10	62	41,972	0.15%	大買/
2020/06/23	167	74.27	691.9	74.59	72.50	-524.9	41,110	-1.28%	大買/大賣/鉅額交易
2020/06/22	666	69.62	109	68.33	71.00	557	39,672	1.40%	大買/大賣/鉅額交易
2020/06/19	236	67.18	232	67.08	66.70	4	38,954	0.01%	大買/大賣/
2020/06/18	133	69.92	64.3	70.43	69.10	68.7	38,099	0.18%	大買/
2020/06/17	145	69.44	177	68.44	68.60	-32	36,753	-0.09%	大買/大賣/
2020/06/16	359	66.97	241	66.97	66.00	118	34,965	0.34%	大買/大賣/鉅額交易
2020/06/15	471	66.52	314	66.76	66.70	157	33,780	0.46%	大買/大賣/鉅額交易
2020/06/12	378	61.19	138	60.47	62.20	240	32,336	0.74%	大買/大賣/鉅額交易
2020/06/11	201	62.18	457	60.83	56.60	-256	31,525	-0.81%	大買/大賣/鉅額交易
2020/06/10	74	60.88	31	61.17	61.60	43	30,290	0.14%
2020/06/09	7	54.49	33	51.07	56.00	-26	29,837	-0.09%
2020/06/08	6	51.97	54	52.33	51.00	-48	30,333	-0.16%
2020/06/05	111	52.85	182	52.27	52.30	-71	30,802	-0.23%	大買/大賣/
2020/06/04	293	51.76	51	51.31	52.00	242	31,429	0.77%	大買/鉅額交易
2020/06/03	154	49.14	74	49.30	50.00	80	32,765	0.24%	大買/
2020/06/02	84	49.22	247	49.55	47.45	-163	33,573	-0.49%	大賣/鉅額交易
2020/06/01	122	56.16	57	53.18	51.90	65	33,549	0.19%	大買/
2020/05/29	191	55.10	312	56.69	56.00	-121	34,078	-0.36%	大買/大賣/鉅額交易
2020/05/28	164	55.24	264	56.43	55.10	-100	35,038	-0.29%	大買/大賣/
2020/05/27	120	61.23	3	61.20	61.20	117	35,315	0.33%	大買/鉅額交易
2020/05/26	50	67.84	130.5	68.54	67.90	-80.5	35,334	-0.23%	大賣/
2020/05/25	458	63.20	417	62.63	63.80	41	34,844	0.12%	大買/大賣/
2020/05/22	349	55.03	343	56.86	58.00	6	34,765	0.02%	大買/大賣/
2020/05/21	131	54.05	110	53.99	54.00	21	34,841	0.06%	大買/大賣/
2020/05/20	468	55.25	360.4	55.28	55.00	107.6	34,929	0.31%	大買/大賣/鉅額交易
2020/05/19	229	50.31	781	51.15	52.40	-552	32,716	-1.69%	大買/大賣/鉅額交易
2020/05/18	551	46.84	479	45.29	47.65	72	30,507	0.24%	大買/大賣/
2020/05/15	519	43.09	108	43.05	43.35	411	29,730	1.38%	大買/大賣/鉅額交易
2020/05/14	606	43.25	491	42.69	42.05	115	29,179	0.39%	大買/大賣/鉅額交易
2020/05/13	141	41.85	92	41.75	41.70	49	27,723	0.18%	大買/
2020/05/12	143	41.07	113	41.44	41.70	30	26,962	0.11%	大買/大賣/
2020/05/11	359	39.75	251	38.60	40.75	108	25,819	0.42%	大買/大賣/鉅額交易
2020/05/08	542	41.88	585	40.37	37.75	-43	24,130	-0.18%	大買/大賣/
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	15	33.05	1	33.05	33.05	14	22,025	0.06%
2020/05/04	43	29.89	43	30.08	30.05	0	22,058	0.00%
2020/04/30	1	29.05	3	29.15	29.00	-2	21,751	-0.01%
2020/04/29	30	29.18	34	28.93	28.95	-4	22,027	-0.02%
2020/04/28	29	29.84	44	30.08	29.25	-15	22,382	-0.07%
2020/04/27	36	30.41	58	30.61	30.60	-22	23,107	-0.10%
2020/04/24	72	29.61	91	29.57	29.75	-19	22,760	-0.08%
2020/04/23	43	28.50	22	28.76	28.45	21	22,058	0.10%
2020/04/22	8	28.09	6	28.23	28.05	2	21,865	0.01%
2020/04/21	7	27.83	12	27.85	27.70	-5	21,728	-0.02%
2020/04/20	15	28.60	7	28.69	28.65	8	21,586	0.04%
2020/04/17	51	27.66	83	27.51	27.20	-32	21,270	-0.15%
2020/04/16	4	28.40	3	28.30	28.00	1	21,151	0.00%
2020/04/15	0	0.00	3	28.15	28.10	-3	21,038	-0.01%
2020/04/14	2	28.75	1	28.70	28.60	1	20,929	0.00%
2020/04/13	9	28.37	9	28.37	28.50	0	20,844	0.00%
2020/04/10	9	28.39	4	28.25	28.25	5	20,815	0.02%
2020/04/09	13	28.25	14	28.51	28.10	-1	20,723	0.00%
2020/04/08	1	28.05	4	27.86	27.75	-3	20,385	-0.01%
2020/04/07	28	27.61	43	27.63	27.70	-15	20,488	-0.07%
2020/04/06	12	27.71	12	27.43	27.95	0	20,299	0.00%
2020/04/01	29	26.19	6	26.14	26.15	23	19,940	0.12%
2020/03/31	23	25.83	2	25.98	26.20	21	19,880	0.11%
2020/03/30	25	26.48	56	26.09	26.00	-31	19,789	-0.16%
2020/03/27	78	25.98	3	26.23	25.40	75	19,598	0.38%
2020/03/26	25	26.07	22	25.97	26.20	3	19,397	0.02%
2020/03/25	23	26.04	117	25.65	25.45	-94	19,198	-0.49%	大賣/
2020/03/24	157	25.41	11	25.42	25.40	146	19,009	0.77%	大買/鉅額交易
2020/03/23	21	24.84	97	24.74	24.55	-76	18,825	-0.40%
2020/03/20	143	26.91	11	26.95	26.50	132	18,632	0.71%	大買/鉅額交易
2020/03/19	120	26.21	19	26.49	25.95	101	18,373	0.55%	大買/鉅額交易
2020/03/18	31	29.60	132	29.05	28.80	-101	17,878	-0.56%	大賣/鉅額交易
2020/03/17	81	30.85	214	29.33	28.85	-133	17,517	-0.76%	大賣/鉅額交易
2020/03/16	57	29.98	17	30.37	30.20	40	17,092	0.23%
2020/03/13	42	28.35	132	28.09	28.35	-90	16,566	-0.54%	大賣/
2020/03/12	64	30.76	87	30.64	31.00	-23	16,122	-0.14%
2020/03/11	70	32.14	106	31.98	32.60	-36	15,509	-0.23%	大賣/
2020/03/10	57	30.71	42	30.76	30.40	15	14,978	0.10%
2020/03/09	213	34.30	186	34.36	32.20	27	14,276	0.19%	大買/大賣/
2020/03/06	95	33.65	97	34.12	34.20	-2	12,865	-0.02%
2020/03/05	35	31.98	21	31.81	31.95	14	12,046	0.12%
2020/03/04	55.4	32.07	65	31.97	31.90	-9.6	11,831	-0.08%
2020/03/03	108.1	31.60	109	31.47	32.00	-0.9	11,445	-0.01%	大買/大賣/
2020/03/02	14	28.59	84	29.32	29.85	-70	10,274	-0.68%
2020/02/27	10	27.49	50	27.38	27.15	-40	9,648	-0.41%
2020/02/26	12	27.70	24	27.87	27.55	-12	9,575	-0.13%
2020/02/25	138	28.55	93.2	28.28	27.50	44.8	9,514	0.47%	大買/
2020/02/24	110.1	28.99	46	28.93	28.65	64.1	9,086	0.71%	大買/
2020/02/21	26	27.96	20	27.91	28.00	6	8,534	0.07%
2020/02/20	1	26.70	1	26.90	26.85	0	7,991	0.00%
2020/02/19	2	26.80	1	26.80	26.80	1	7,935	0.01%
2020/02/18	8	27.29	0	0.00	27.00	8	7,856	0.10%
2020/02/17	36	27.50	19	27.61	27.20	17	7,718	0.22%
2020/02/14	0	0.00	18	27.11	26.70	-18	7,428	-0.24%
2020/02/13	16	26.70	18	26.55	27.00	-2	7,294	-0.03%
2020/02/12	23	27.75	27	27.27	27.00	-4	7,107	-0.06%
2020/02/11	19	27.62	8	27.63	27.65	11	6,913	0.16%
2020/02/10	33	28.61	36	28.37	28.25	-3	6,689	-0.04%
2020/02/07	51	27.06	17	26.94	27.50	34	6,020	0.56%
2020/02/06	31	26.60	46	26.70	26.40	-15	5,593	-0.27%
2020/02/05	15	25.84	4	25.81	25.70	11	5,307	0.21%
2020/02/04	51	25.64	14	25.42	25.30	37	5,166	0.72%
2020/02/03	118.2	26.56	218	26.41	26.10	-99.8	4,977	-2.01%	大買/大賣/
2020/01/31	22	26.32	27	26.16	25.45	-5	4,580	-0.11%
2020/01/30	89	27.45	26	27.54	27.65	63	4,079	1.54%
2020/01/20	1	25.05	0	0.00	25.15	1	3,066	0.03%
2020/01/17	10	24.50	0	0.00	24.40	10	2,979	0.34%
2020/01/16	0	0.00	4	24.58	24.40	-4	2,981	-0.13%
2020/01/15	1	24.70	1	24.65	24.60	0	2,988	0.00%
2020/01/14	3	24.50	0	0.00	24.45	3	2,969	0.10%
2020/01/13	2	24.73	5	24.70	24.65	-3	2,955	-0.10%
2020/01/10	12	24.71	1	24.60	24.60	11	2,942	0.37%
2020/01/08	0	0.00	16	24.17	24.15	-16	2,935	-0.54%
2020/01/07	26	24.94	0	0.00	24.60	26	2,896	0.90%
2020/01/06	11	24.86	0	0.00	24.70	11	2,847	0.39%
2020/01/02	13	25.37	0	0.00	24.95	13	2,786	0.47%
2019/12/31	14	24.96	6	25.26	25.30	8	2,727	0.29%
2019/12/23	1	24.40	0	0.00	24.35	1	2,480	0.04%
2019/12/17	2	24.35	4	24.25	24.25	-2	2,509	-0.08%
2019/12/16	2	24.35	0	0.00	24.35	2	2,518	0.08%
2019/12/13	5	24.60	0	0.00	24.30	5	2,498	0.20%
2019/12/12	3	24.72	0	0.00	24.60	3	2,478	0.12%
2019/12/10	22	24.88	2	24.90	24.75	20	2,427	0.82%
2019/12/09	0	0.00	1	24.80	24.60	-1	2,413	-0.04%
2019/12/05	0	0.00	2	25.10	24.95	-2	2,484	-0.08%
2019/12/04	3	25.40	1	25.30	25.25	2	2,489	0.08%
2019/12/03	20	25.25	10	25.27	25.25	10	2,487	0.40%
2019/12/02	1	25.15	0	0.00	25.40	1	2,470	0.04%
2019/11/29	25	26.65	0	0.00	26.20	25	2,363	1.06%
2019/11/28	5	26.50	16	26.27	26.20	-11	2,382	-0.46%
2019/11/27	22	25.20	0	0.00	25.25	22	2,106	1.04%
2019/11/26	28	25.24	21	25.30	25.20	7	2,146	0.33%
2019/11/25	7	25.54	1	25.55	25.65	6	2,229	0.27%
2019/11/22	79	25.54	31	25.45	25.30	48	2,217	2.16%
2019/11/21	0	0.00	1	24.50	24.80	-1	2,144	-0.05%
2019/11/20	1	24.85	0	0.00	24.65	1	2,139	0.05%
2019/11/18	0	0.00	2	25.00	24.75	-2	2,121	-0.09%
2019/11/15	1	24.70	0	0.00	24.90	1	2,123	0.05%
2019/11/14	78	24.65	0	0.00	24.65	78	2,111	3.69%
2019/11/13	122	24.66	0	0.00	24.50	122	2,100	5.81%	大買/鉅額交易
2019/11/12	0	0.00	100	24.30	24.20	-100	2,084	-4.80%
2019/11/11	0	0.00	101	24.60	24.65	-101	2,047	-4.93%	大賣/鉅額交易
2019/11/08	0	0.00	3	25.27	25.10	-3	2,027	-0.15%
2019/11/06	0	0.00	1	25.60	25.50	-1	2,030	-0.05%
2019/11/05	1	25.90	0	0.00	25.80	1	2,019	0.05%
2019/11/04	8	26.18	13	26.00	26.15	-5	2,004	-0.25%
2019/11/01	3	25.40	2	25.45	25.65	1	1,927	0.05%
2019/10/31	1	25.75	0	0.00	25.10	1	1,906	0.05%
2019/10/22	1	25.70	1	25.95	25.50	0	1,906	0.00%
2019/10/02	0	0.00	5	25.60	25.70	-5	2,300	-0.22%
2019/09/25	0	0.00	2	25.40	25.50	-2	2,589	-0.08%
2019/09/24	40	25.70	0	0.00	25.50	40	2,662	1.50%
2019/09/23	0	0.00	10	25.73	25.75	-10	2,720	-0.37%
2019/09/20	1	25.10	0	0.00	25.20	1	2,744	0.04%
2019/09/16	40	25.45	0	0.00	25.50	40	2,772	1.44%
2019/09/10	0	0.00	1	25.15	25.10	-1	2,813	-0.04%
2019/09/09	21	26.00	10	25.40	25.40	11	2,780	0.40%
2019/09/05	10	25.75	10	26.08	26.10	0	2,655	0.00%
2019/09/04	20	25.85	20	25.98	25.95	0	2,634	0.00%
2019/09/03	20	25.70	20	25.75	25.80	0	2,621	0.00%
2019/09/02	10	25.20	17	25.74	25.70	-7	2,603	-0.27%
2019/08/30	0	0.00	5	25.25	25.10	-5	2,479	-0.20%
2019/08/29	0	0.00	72	25.09	25.10	-72	2,448	-2.94%
2019/08/28	1	25.05	6	24.73	25.10	-5	2,411	-0.21%
2019/08/23	0	0.00	3	23.30	23.60	-3	2,297	-0.13%
2019/08/22	3	23.80	0	0.00	23.40	3	2,305	0.13%
2019/08/16	0	0.00	1	22.80	22.95	-1	2,425	-0.04%
2019/08/05	27	22.90	4	22.80	22.70	23	2,459	0.93%
2019/07/31	12	23.45	1	23.50	24.10	11	2,404	0.46%
2019/07/30	0	0.00	1	23.20	23.05	-1	2,366	-0.04%
2019/07/26	0	0.00	3	23.35	23.35	-3	2,348	-0.13%
2019/07/25	21	23.11	6	23.08	23.10	15	2,377	0.63%
2019/07/24	10	23.50	0	0.00	23.45	10	2,347	0.43%
2019/07/23	17	23.53	5	23.80	23.75	12	2,354	0.51%
2019/07/22	21	23.89	21	23.70	23.55	0	2,318	0.00%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/16	5	23.97	0	0.00	24.00	5	2,207	0.23%
2019/07/15	1	23.95	5	23.65	23.70	-4	2,176	-0.18%
2019/07/12	1	23.65	0	0.00	23.70	1	2,186	0.05%
2019/07/11	0	0.00	1	23.80	23.60	-1	2,188	-0.05%
2019/07/10	0	0.00	2	24.03	24.10	-2	2,135	-0.09%
2019/07/09	0	0.00	3	24.45	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	7.1	23.37	23.70	-7.1	1,988	-0.36%
2019/07/05	1	23.10	1	23.40	23.10	0	2,024	0.00%
2019/07/04	0	0.00	27	23.01	23.10	-27	2,074	-1.30%
2019/07/03	2	22.70	2	23.00	23.05	0	2,068	0.00%
2019/07/02	0	0.00	1	22.20	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	2	22.10	22.10	-2	1,904	-0.11%
2019/06/28	0	0.00	2	21.43	21.55	-2	1,836	-0.11%
2019/06/27	26	21.19	1	21.00	20.85	25	1,787	1.40%
2019/06/26	0	0.00	5	20.30	20.30	-5	1,755	-0.28%
2019/06/25	1	20.50	0	0.00	20.30	1	1,773	0.06%
2019/06/24	2	20.33	0	0.00	20.40	2	1,794	0.11%
2019/06/20	3	20.07	1	20.20	20.10	2	1,761	0.11%
2019/06/19	2	20.00	0	0.00	20.10	2	1,750	0.11%
2019/06/18	5	20.05	1	20.05	20.05	4	1,735	0.23%
2019/06/14	0	0.00	1	19.60	19.55	-1	1,684	-0.06%
2019/06/10	40	19.65	1	19.65	19.75	39	1,681	2.32%
2019/06/06	11	19.60	0	0.00	19.60	11	1,668	0.66%
2019/05/31	0	0.00	2	19.50	19.50	-2	1,614	-0.12%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	2	19.20	1	19.25	19.20	1	1,583	0.06%
2019/05/27	3	19.23	2	19.25	19.25	1	1,577	0.06%
2019/05/24	0	0.00	2	19.43	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	10	19.29	19.55	-10	1,535	-0.65%
2019/05/20	0	0.00	10	20.40	20.20	-10	1,413	-0.71%
2019/05/17	10	20.20	4	20.49	20.40	6	1,398	0.43%
2019/05/15	0	0.00	3	19.35	19.30	-3	1,359	-0.22%
2019/05/10	2	19.35	0	0.00	19.40	2	1,357	0.15%
2019/05/08	0	0.00	1	19.30	19.65	-1	1,354	-0.07%
2019/04/29	0	0.00	84	20.15	19.90	-84	1,244	-6.75%
2019/04/19	1	21.05	0	0.00	21.00	1	1,205	0.08%
2019/04/18	1	21.40	1	21.45	21.00	0	1,194	0.00%
2019/04/15	1	21.60	100	21.60	21.75	-99	1,132	-8.74%
2019/04/12	2	21.80	0	0.00	21.65	2	1,115	0.18%
2019/04/11	1	22.30	4	22.46	22.50	-3	1,048	-0.29%
2019/04/10	4	22.11	3	22.12	21.95	1	944	0.11%
2019/04/09	1	21.60	6	22.20	22.20	-5	845	-0.59%
2019/03/28	0	0.00	5	20.45	20.45	-5	695	-0.72%
2019/03/19	2	19.95	0	0.00	19.90	2	677	0.30%
2019/03/11	2	20.15	5	20.20	20.20	-3	739	-0.41%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	5	20.00	0	0.00	19.95	5	968	0.52%
2019/02/19	5	20.25	0	0.00	20.20	5	977	0.51%
2019/02/18	5	20.20	0	0.00	20.40	5	987	0.51%
2019/02/15	40	20.60	1	20.20	20.20	39	1,003	3.89%
2019/02/14	1	20.25	1.4	20.12	20.30	-0.4	1,016	-0.03%
2019/02/13	0	0.00	8	19.90	19.90	-8	1,050	-0.76%
2019/02/11	1	19.90	2	19.90	19.90	-1	1,142	-0.09%
2019/01/29	1	19.95	2	19.95	19.95	-1	1,162	-0.09%
2019/01/28	10	20.25	0	0.00	20.00	10	1,174	0.85%
2019/01/25	0	0.00	0	20.20	20.10	0	1,205	0.00%
2019/01/24	0	0.00	0	20.35	20.25	0	1,241	0.00%
2019/01/23	1	19.95	5.2	19.95	19.90	-4.2	1,264	-0.33%
2019/01/22	0	0.00	0.2	20.00	19.95	-0.2	1,356	-0.02%
2019/01/18	10	20.00	1	20.00	20.00	9	1,467	0.61%
2019/01/17	1	19.95	0	20.20	19.95	1	1,528	0.06%
2019/01/16	0	0.00	0.1	20.20	20.20	-0.1	1,586	-0.01%
2019/01/15	3	20.03	0	0.00	20.00	3	1,627	0.18%
2019/01/14	3	20.10	0	0.00	20.00	3	1,660	0.18%
2019/01/09	2	20.50	0	0.00	20.40	2	1,954	0.10%
2018/12/28	0	0.00	3	20.30	20.30	-3	2,806	-0.11%
2018/12/25	3	20.18	1	20.10	20.05	2	3,247	0.06%
2018/12/24	4	20.60	0	0.00	20.65	4	3,484	0.11%
2018/12/21	0	0.00	1	20.45	20.80	-1	3,722	-0.03%
2018/12/20	2	20.80	17	20.68	20.65	-15	3,721	-0.40%
2018/12/19	3	21.15	10	21.40	21.20	-7	3,712	-0.19%
2018/12/18	0	0.00	1	21.45	21.45	-1	3,715	-0.03%
2018/12/17	1	21.65	0	0.00	22.20	1	3,710	0.03%
2018/12/14	1	21.25	0	0.00	21.20	1	3,697	0.03%
2018/12/10	1	21.75	0	0.00	21.35	1	3,826	0.03%
2018/12/06	0	0.00	3	21.80	21.80	-3	3,976	-0.08%
2018/12/05	1	22.45	3	22.52	22.50	-2	3,958	-0.05%
2018/12/04	2	22.75	2	23.03	22.70	0	3,936	0.00%
2018/12/03	8	22.88	11	22.86	22.80	-3	3,917	-0.08%
2018/11/30	11	23.23	1	23.20	23.10	10	3,877	0.26%
2018/11/29	0	0.00	2	21.50	22.00	-2	3,771	-0.05%
2018/11/23	2	20.60	1	20.55	20.40	1	3,683	0.03%
2018/11/21	1	20.95	0	0.00	21.00	1	3,655	0.03%
2018/11/14	0	0.00	2	21.95	21.85	-2	3,591	-0.06%
2018/11/13	1	21.80	0	0.00	22.10	1	3,566	0.03%
2018/11/09	9	21.62	13	22.05	22.35	-4	3,482	-0.11%
2018/11/08	12	20.45	1	20.50	20.35	11	3,397	0.32%
2018/11/06	0	0.00	4	20.40	20.30	-4	3,394	-0.12%
2018/11/02	4	21.55	1	21.15	21.00	3	3,371	0.09%
2018/10/30	1	20.30	0	0.00	20.30	1	3,291	0.03%
2018/10/29	0	0.00	3	21.87	21.60	-3	3,230	-0.09%
2018/10/26	2	22.18	0	0.00	22.40	2	3,191	0.06%
2018/10/24	0	0.00	1	23.70	23.00	-1	3,087	-0.03%
2018/10/23	2	24.45	0	0.00	24.05	2	3,036	0.07%
2018/10/22	0	0.00	2	24.70	24.55	-2	3,010	-0.07%
2018/10/19	3	24.80	4	25.20	24.70	-1	3,017	-0.03%
2018/10/18	22	25.98	1	26.40	25.75	21	3,013	0.70%
2018/10/17	4	24.90	1	24.70	24.95	3	2,981	0.10%
2018/10/16	1	24.35	6	24.49	24.05	-5	2,990	-0.17%
2018/10/15	10	24.88	16	25.02	24.55	-6	2,910	-0.21%
2018/10/12	17	25.80	106	25.43	25.30	-89	2,825	-3.15%	大賣/
2018/10/11	4	24.19	106.2	23.68	25.00	-102.2	2,652	-3.85%	大賣/鉅額交易
2018/10/09	38.2	25.90	23	26.29	26.15	15.2	2,468	0.62%
2018/10/08	13	24.65	33	25.77	26.30	-20	2,274	-0.88%
2018/10/05	9	22.88	17	23.56	24.35	-8	2,097	-0.38%
2018/10/04	4	23.75	10	24.07	24.00	-6	1,978	-0.30%
2018/10/03	45	24.84	18	24.88	24.90	27	1,894	1.43%
2018/10/02	13	23.95	39	23.70	24.50	-26	1,635	-1.59%
2018/10/01	45	22.51	30	22.69	22.95	15	1,382	1.08%
2018/09/28	30	20.35	2	20.70	20.90	28	1,173	2.39%
2018/09/25	4	19.65	0	0.00	19.60	4	1,149	0.35%
2018/09/19	16	20.30	0	0.00	20.30	16	1,116	1.43%
2018/09/18	0	0.00	5	20.85	20.60	-5	1,089	-0.46%
2018/09/14	7	19.91	2	19.75	19.65	5	993	0.50%
2018/09/13	6	20.98	41	20.94	20.50	-35	961	-3.64%
2018/09/12	5	20.65	0	0.00	20.75	5	863	0.58%
2018/09/07	3	18.10	0	0.00	18.15	3	777	0.39%
2018/08/29	6	18.45	0	0.00	18.40	6	801	0.75%
2018/08/17	5	18.30	0	0.00	18.20	5	821	0.61%
2018/08/15	0	0.00	1	18.40	18.20	-1	842	-0.12%
2018/08/14	1	18.50	0	0.00	18.65	1	843	0.12%
2018/08/13	5	18.84	1	19.20	18.80	4	833	0.48%
2018/08/10	1	19.50	1	19.55	19.45	0	819	0.00%
2018/08/06	1	20.10	0	0.00	20.25	1	800	0.12%
2018/08/03	4	20.05	4	20.40	19.95	0	792	0.00%
2018/08/01	0	0.00	2	19.90	19.65	-2	759	-0.26%
2018/07/27	12	19.18	0	0.00	19.20	12	721	1.66%
2018/07/26	8	19.88	0	0.00	19.55	8	702	1.14%
2018/07/25	1	20.35	10	20.45	20.35	-9	660	-1.36%
2018/07/24	31	20.01	12	20.38	20.00	19	587	3.23%
2018/07/23	11	18.45	0	0.00	19.25	11	463	2.37%
2018/07/16	2	18.05	0	0.00	18.00	2	418	0.48%
2018/07/09	1	17.10	0	0.00	17.15	1	442	0.23%
2018/07/05	12	16.93	50	16.88	16.95	-38	463	-8.19%
2018/07/04	1	17.50	0	0.00	17.45	1	487	0.21%
2018/06/20	5	18.65	5	18.65	18.65	0	699	0.00%
2018/06/08	0	0.00	1	19.45	19.30	-1	706	-0.14%
2018/05/30	0	0.00	1	18.95	18.95	-1	787	-0.13%
2018/05/29	0	0.00	1	19.25	19.25	-1	780	-0.13%
2018/05/24	10	19.30	1	19.20	19.25	9	779	1.15%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/22	0	0.00	1	18.80	18.50	-1	757	-0.13%
2018/05/18	5	18.25	5	18.20	18.15	0	759	0.00%
2018/05/14	5	18.25	5	18.30	18.15	0	796	0.00%
2018/05/11	0	0.00	15	18.35	18.25	-15	798	-1.88%
2018/05/09	5	18.90	5	18.90	18.85	0	782	0.00%
2018/05/08	1	18.95	0	0.00	18.95	1	781	0.13%
2018/05/04	1	19.05	0	0.00	19.10	1	786	0.13%
2018/04/25	1	19.40	0	0.00	19.50	1	795	0.13%
2018/04/24	0	0.00	4	19.65	19.75	-4	800	-0.50%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/18	2	19.05	0	0.00	18.90	2	907	0.22%
2018/04/17	2	18.85	0	0.00	19.10	2	912	0.22%
2018/04/16	3	19.12	0	0.00	19.05	3	917	0.33%
2018/04/13	1	19.25	0	0.00	19.15	1	937	0.11%
2018/04/12	4	19.40	0	0.00	19.35	4	932	0.43%
2018/04/10	1	20.00	0	0.00	20.00	1	918	0.11%
2018/04/09	11	20.20	12	20.25	21.00	-1	899	-0.11%
2018/04/03	1	20.25	1	19.85	19.75	0	829	0.00%
2018/03/29	1	20.00	0	0.00	19.80	1	759	0.13%
2018/03/28	0	0.00	1	19.15	19.15	-1	737	-0.14%
2018/03/27	0	0.00	1	19.55	19.50	-1	736	-0.14%
2018/03/26	1	19.30	0	0.00	19.20	1	747	0.13%
2018/03/23	0	0.00	8	19.19	19.00	-8	743	-1.08%
2018/03/15	9	20.12	0	0.00	19.95	9	754	1.19%
2018/03/09	10	19.65	10	19.65	19.55	0	716	0.00%
2018/03/06	190	19.81	0	0.00	19.95	190	703	27.00%	大買/鉅額交易
2018/03/05	0	0.00	4	18.65	18.60	-4	685	-0.58%
2018/03/02	6	18.75	0	0.00	18.85	6	691	0.87%
2018/02/27	0	0.00	1	18.75	18.70	-1	736	-0.14%
2018/02/26	2	18.95	0	0.00	18.75	2	737	0.27%
2018/02/21	3	18.20	0	0.00	18.30	3	739	0.41%
2018/02/12	0	0.00	140	17.97	17.95	-140	747	-18.74%	大賣/鉅額交易
2018/02/09	1	17.80	1	17.90	17.90	0	745	0.00%
2018/02/07	2	18.70	1	18.55	18.45	1	741	0.13%
2018/02/06	8	18.40	65	18.33	18.30	-57	741	-7.68%
2018/02/05	10	19.69	0	0.00	19.65	10	735	1.36%
2018/02/02	0	0.00	2	20.15	20.10	-2	732	-0.27%
2018/02/01	0	0.00	1	20.20	20.20	-1	738	-0.14%
2018/01/24	2	20.25	0	0.00	20.20	2	756	0.26%
2018/01/23	0	0.00	1	20.15	20.15	-1	761	-0.13%
2018/01/19	0	0.00	3	20.60	20.60	-3	758	-0.40%
2018/01/18	0	0.00	1	20.70	20.65	-1	760	-0.13%
2018/01/17	2	20.70	0	0.00	20.65	2	833	0.24%
2018/01/16	10	21.31	3	21.30	21.10	7	905	0.77%
2018/01/15	10	20.35	10	20.35	20.55	0	875	0.00%
2018/01/11	0	0.00	20	20.25	20.00	-20	909	-2.20%
2018/01/10	10	20.75	0	0.00	20.45	10	932	1.07%
2018/01/03	101	20.45	28	20.40	20.45	73	965	7.56%	大買/