國光生 (4142)-富邦-嘉義券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/12/11	0	0.00	10	21.20	21.25	-10	901	-1.11%
2024/12/09	0	0.00	2	21.45	21.65	-2	902	-0.22%
2024/12/04	2	22.10	0	0.00	22.00	2	891	0.22%
2024/12/03	1	21.50	0	0.00	21.55	1	884	0.11%
2024/11/29	7	20.95	7	20.93	21.20	0	875	0.00%
2024/11/28	1	21.10	0	0.00	21.20	1	865	0.12%
2024/11/27	1	21.40	0	0.00	21.30	1	852	0.12%
2024/11/26	0	0.00	6	21.75	21.70	-6	847	-0.71%
2024/11/25	7	22.06	0	0.00	21.95	7	819	0.85%
2024/11/19	1	22.35	0	0.00	22.35	1	636	0.16%
2024/11/18	0	0.00	10	21.71	22.25	-10	641	-1.56%
2024/11/15	11	21.80	0	0.00	21.80	11	644	1.71%
2024/11/14	12	22.06	0	0.00	22.00	12	633	1.89%
2024/11/13	2	22.35	0	0.00	22.15	2	626	0.32%
2024/11/12	3	23.07	0	0.00	22.65	3	607	0.49%
2024/11/11	3	23.67	0	0.00	23.60	3	600	0.50%
2024/11/04	2	24.13	0	0.00	24.10	2	623	0.32%
2024/11/01	10	24.65	0	0.00	24.65	10	644	1.55%
2024/10/25	0	0.00	2	25.00	24.90	-2	646	-0.31%
2024/10/14	3	25.27	0	0.00	25.55	3	865	0.35%
2024/10/08	1	26.70	0	0.00	26.70	1	872	0.11%
2024/09/27	1	27.15	0	0.00	27.20	1	990	0.10%
2024/09/26	0	0.00	1	27.10	26.95	-1	1,001	-0.10%
2024/09/11	0	0.00	1	27.10	26.95	-1	1,218	-0.08%
2024/09/09	2	27.20	0	0.00	27.45	2	1,227	0.16%
2024/09/06	0	0.00	1	27.80	27.85	-1	1,234	-0.08%
2024/09/04	1	27.50	0	0.00	27.50	1	1,260	0.08%
2024/08/30	0	0.00	1	28.95	29.05	-1	1,259	-0.08%
2024/08/29	0	0.00	4	29.15	28.70	-4	1,258	-0.32%
2024/08/26	0	0.00	1	29.30	29.00	-1	1,247	-0.08%
2024/08/21	0	0.00	1	28.90	28.95	-1	1,237	-0.08%
2024/08/19	0	0.00	6	28.65	28.70	-6	1,228	-0.49%
2024/08/16	0	0.00	17	28.60	28.45	-17	1,215	-1.40%
2024/08/06	4	24.75	0	0.00	25.35	4	1,201	0.33%
2024/07/30	0	0.00	3	28.15	28.55	-3	1,183	-0.25%
2024/07/29	0	0.00	1	28.10	27.85	-1	1,179	-0.08%
2024/07/26	12	28.23	7	28.46	28.20	5	1,166	0.43%
2024/07/23	0	0.00	3	29.33	29.50	-3	1,142	-0.26%
2024/07/22	0	0.00	1	29.00	29.05	-1	1,121	-0.09%
2024/07/19	43	29.23	31	30.01	28.85	12	1,099	1.09%
2024/07/18	0	0.00	11	29.10	29.20	-11	1,019	-1.08%
2024/07/17	1	28.80	5	28.74	28.70	-4	989	-0.40%
2024/07/10	1	28.75	0	0.00	28.60	1	1,175	0.09%
2024/07/09	0	28.67	0	0.00	28.20	0	1,166	0.00%
2024/07/08	1	29.00	5	29.15	29.05	-4	1,149	-0.35%
2024/07/05	5	28.60	1	28.50	28.45	4	1,122	0.36%
2024/07/04	5	28.50	0	0.00	28.50	5	1,117	0.45%
2024/07/03	11	28.82	16	29.50	28.65	-5	1,107	-0.45%
2024/07/02	0	0.00	9	29.00	28.80	-9	1,061	-0.85%
2024/07/01	1	28.65	1	28.85	28.65	0	1,048	0.00%
2024/06/27	1	28.60	0	0.00	28.45	1	1,026	0.10%
2024/06/26	0	0.00	6	28.60	28.70	-6	1,021	-0.59%
2024/06/24	10	28.25	5	28.45	28.25	5	1,003	0.50%
2024/06/20	0	0.00	1	28.55	28.50	-1	982	-0.10%
2024/06/19	25	28.90	7	29.06	28.90	18	966	1.86%
2024/06/18	83	29.42	91	28.91	28.55	-8	921	-0.87%
2024/06/17	1	27.35	28	27.15	27.35	-27	844	-3.20%
2024/06/14	1	26.80	0	0.00	26.80	1	832	0.12%
2024/06/13	11	26.68	1	26.95	26.65	10	834	1.20%
2024/06/12	25	27.14	0	0.00	27.05	25	839	2.98%
2024/06/11	0	0.00	5	28.30	27.60	-5	852	-0.59%
2024/06/07	6	28.09	0	0.00	27.90	6	862	0.70%
2024/06/06	0	0.00	10	27.98	27.70	-10	861	-1.16%
2024/05/31	0	0.00	10	27.73	27.50	-10	886	-1.13%
2024/05/30	10	27.30	6	27.33	27.30	4	888	0.45%
2024/05/29	3	27.60	1	27.55	27.55	2	909	0.22%
2024/05/28	2	27.50	32	27.61	27.75	-30	926	-3.24%
2024/05/27	23	27.51	0	0.00	27.40	23	934	2.46%
2024/05/24	26	27.83	0	0.00	27.80	26	931	2.79%
2024/05/23	11	27.93	0	0.00	27.90	11	934	1.18%
2024/05/21	1	28.10	0	0.00	28.40	1	948	0.11%
2024/05/20	4	28.28	11	28.25	28.15	-7	949	-0.74%
2024/05/17	0	0.00	10	28.21	28.25	-10	947	-1.06%
2024/05/16	3	27.85	0	0.00	27.90	3	950	0.32%
2024/05/15	2	27.95	0	0.00	27.70	2	1,024	0.20%
2024/05/14	0	0.00	10.5	27.80	27.80	-10.5	1,112	-0.94%
2024/05/13	23	27.58	0	0.00	27.40	23	1,115	2.06%
2024/05/09	0	0.00	2	28.20	28.25	-2	1,121	-0.18%
2024/05/08	13	27.97	10	28.25	28.10	3	1,120	0.27%
2024/05/07	0	0.00	3	28.27	28.20	-3	1,119	-0.27%
2024/05/06	1	28.30	17	28.16	28.20	-16	1,115	-1.43%
2024/05/02	0	0.00	3	27.65	27.60	-3	1,099	-0.27%
2024/04/30	2	27.40	4	27.39	27.30	-2	1,095	-0.18%
2024/04/29	7	27.26	7	27.44	27.55	0	1,099	0.00%
2024/04/25	1	27.15	6	27.23	27.05	-5	1,092	-0.46%
2024/04/24	0	0.00	5	27.32	27.20	-5	1,096	-0.46%
2024/04/23	6	26.98	3	27.00	27.10	3	1,105	0.27%
2024/04/19	7	27.14	2	27.15	27.35	5	1,100	0.45%
2024/04/18	23	29.35	40	29.56	28.50	-17	1,073	-1.58%
2024/04/17	0	0.00	17	27.80	27.80	-17	963	-1.77%
2024/04/16	7	25.49	2	25.43	25.30	5	935	0.53%
2024/04/15	10	26.00	0	0.00	26.00	10	920	1.09%
2024/04/12	0	26.80	0	0.00	26.55	0	910	0.00%
2024/04/11	1	26.55	0	0.00	26.60	1	911	0.11%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/08	2	26.35	0	0.00	26.30	2	942	0.21%
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	2	26.78	26.75	-2	973	-0.21%
2024/03/21	0	0.00	8	26.70	26.55	-8	994	-0.80%
2024/03/20	0	26.55	0	0.00	26.65	0	1,025	0.00%
2024/03/15	5	26.50	2	26.68	26.50	3	1,032	0.29%
2024/03/14	21	27.05	0	0.00	26.90	21	1,045	2.01%
2024/03/13	15	27.83	2	28.10	27.80	13	1,026	1.27%
2024/03/12	0	0.00	1	28.60	28.55	-1	1,020	-0.10%
2024/03/11	10	28.21	12	28.16	28.20	-2	1,031	-0.19%
2024/03/08	2	28.15	0	0.00	28.15	2	1,040	0.19%
2024/03/07	11	28.28	0	0.00	28.40	11	1,071	1.03%
2024/03/05	0	0.00	5	28.95	28.90	-5	1,084	-0.46%
2024/03/04	10	28.85	0	0.00	28.70	10	1,094	0.91%
2024/03/01	6	29.27	1	29.15	29.20	5	1,115	0.45%
2024/02/27	5	29.70	0	0.00	29.65	5	1,221	0.41%
2024/02/26	3	30.05	0	0.00	29.95	3	1,221	0.25%
2024/02/23	1	30.05	0	0.00	30.00	1	1,222	0.08%
2024/02/21	5	30.00	0	0.00	30.00	5	1,213	0.41%
2024/02/20	0	0.00	1	30.30	30.20	-1	1,212	-0.08%
2024/02/19	0	0.00	7	30.71	30.70	-7	1,214	-0.58%
2024/02/16	12	30.23	7	30.21	30.30	5	1,211	0.41%
2024/02/15	15	29.56	0	0.00	29.65	15	1,140	1.32%
2024/02/05	7	30.10	0	0.00	30.10	7	1,052	0.67%
2024/02/02	3	30.05	0	0.00	30.05	3	1,049	0.29%
2024/02/01	8	30.43	2	30.45	30.30	6	1,039	0.58%
2024/01/31	5	30.60	0	0.00	30.55	5	1,030	0.49%
2024/01/26	0	0.00	1	31.10	31.10	-1	1,038	-0.10%
2024/01/25	2	31.10	0	0.00	31.10	2	1,035	0.19%
2024/01/18	7	30.89	10	30.90	31.00	-3	1,039	-0.29%
2024/01/17	6	31.45	2	31.35	31.10	4	1,036	0.39%
2024/01/16	8	31.83	0	0.00	31.60	8	1,022	0.78%
2024/01/11	13	32.36	16	32.24	32.10	-3	1,018	-0.29%
2024/01/10	5	32.75	40	32.68	32.70	-35	1,012	-3.46%
2024/01/09	0	0.00	6	33.04	33.00	-6	1,013	-0.59%
2024/01/05	4	33.21	2	33.00	33.15	2	1,015	0.20%
2024/01/04	5	32.90	2	33.08	33.05	3	1,026	0.29%
2024/01/03	2	33.10	5	33.49	33.00	-3	1,022	-0.29%
2024/01/02	0	0.00	2	33.10	33.10	-2	997	-0.20%
2023/12/28	3	33.22	4	33.25	33.10	-1	1,001	-0.10%
2023/12/27	15	33.35	5	33.35	33.15	10	1,002	1.00%
2023/12/26	1	32.80	0	0.00	33.00	1	987	0.10%
2023/12/25	8	32.62	1	32.65	32.55	7	977	0.72%
2023/12/22	0	0.00	1	32.85	32.75	-1	974	-0.10%
2023/12/21	0	0.00	1	32.65	32.80	-1	982	-0.10%
2023/12/20	0	0.00	3	33.18	32.90	-3	973	-0.31%
2023/12/19	1	32.90	18	32.91	32.85	-17	972	-1.75%
2023/12/18	3	33.03	5	33.00	33.00	-2	987	-0.20%
2023/12/15	19	32.58	0	0.00	32.50	19	1,000	1.90%
2023/12/14	7	32.90	3	33.10	32.75	4	979	0.41%
2023/12/13	5	32.90	0	0.00	32.90	5	988	0.51%
2023/12/12	5	33.00	0	0.00	33.15	5	988	0.51%
2023/12/11	46	33.51	0	0.00	33.20	46	983	4.68%
2023/12/08	7	34.24	1	34.15	34.15	6	960	0.62%
2023/12/07	10	34.60	0	0.00	34.35	10	965	1.04%
2023/12/06	10	35.38	0	0.00	35.05	10	982	1.02%
2023/12/05	3	35.87	4	35.88	35.80	-1	967	-0.10%
2023/12/04	16	36.25	12	36.28	36.05	4	953	0.42%
2023/12/01	3	35.92	7	36.27	35.80	-4	920	-0.43%
2023/11/30	0	0.00	21	35.77	35.70	-21	902	-2.33%
2023/11/29	2	35.85	3	35.82	35.95	-1	888	-0.11%
2023/11/28	3	35.55	7.1	35.70	35.65	-4.1	880	-0.47%
2023/11/27	29.1	36.04	71	35.63	36.00	-41.9	845	-4.96%
2023/11/24	0	0.00	5	33.70	33.80	-5	740	-0.68%
2023/11/22	0	0.00	2	33.40	33.40	-2	729	-0.27%
2023/11/20	0	0.00	4	33.39	33.00	-4	745	-0.54%
2023/11/16	2	32.93	0	0.00	32.95	2	749	0.27%
2023/11/15	1	32.80	5	32.90	32.85	-4	747	-0.53%
2023/11/14	0	0.00	2	32.30	32.35	-2	739	-0.27%
2023/11/13	0	0.00	6	32.31	32.00	-6	743	-0.81%
2023/11/10	6	32.25	1	32.50	32.30	5	748	0.67%
2023/11/09	0	0.00	3	32.55	32.40	-3	744	-0.40%
2023/11/07	0	0.00	10	32.85	32.40	-10	760	-1.32%
2023/10/31	10	31.83	1	32.20	31.80	9	760	1.18%
2023/10/30	10	32.15	1	32.50	32.10	9	775	1.16%
2023/10/27	44	32.47	2	32.40	32.35	42	777	5.40%
2023/10/25	0	0.00	5	32.50	31.95	-5	774	-0.65%
2023/10/20	8	31.56	0	0.00	31.60	8	786	1.02%
2023/10/18	10	32.01	0	0.00	31.90	10	797	1.25%
2023/10/16	7	32.60	0	0.00	32.35	7	860	0.81%
2023/10/13	5	33.00	4	33.18	32.85	1	862	0.12%
2023/10/12	11	33.35	1	33.10	33.25	10	867	1.15%
2023/10/04	5	34.00	0	0.00	33.75	5	877	0.57%
2023/10/02	6	33.73	0	0.00	33.75	6	881	0.68%
2023/09/28	0	0.00	2	34.13	34.10	-2	887	-0.23%
2023/09/26	2	34.63	1	34.60	34.50	1	901	0.11%
2023/09/25	2	34.30	0	0.00	34.30	2	895	0.22%
2023/09/21	0	0.00	5	34.90	34.50	-5	895	-0.56%
2023/09/20	0	0.00	1	34.30	34.60	-1	880	-0.11%
2023/09/18	0	0.00	15	34.17	34.40	-15	862	-1.74%
2023/09/12	6	33.50	0	0.00	33.00	6	861	0.70%
2023/09/11	3	33.07	13	33.08	33.35	-10	855	-1.17%
2023/09/08	4	32.24	0	0.00	32.25	4	844	0.47%
2023/09/06	10	32.40	0	0.00	32.30	10	871	1.15%
2023/09/05	7	32.77	1	32.75	32.65	6	866	0.69%
2023/09/04	0	0.00	3	33.05	32.95	-3	867	-0.35%
2023/08/30	30	33.63	34	33.60	33.20	-4	874	-0.46%
2023/08/29	5	32.40	0	0.00	32.50	5	854	0.59%
2023/08/24	1	33.20	0	0.00	32.80	1	866	0.12%
2023/08/21	1	32.80	0	0.00	32.70	1	859	0.12%
2023/08/18	0	0.00	5	33.00	32.50	-5	863	-0.58%
2023/08/17	5	32.00	10	32.00	32.70	-5	872	-0.57%
2023/08/16	7	32.70	0	0.00	32.30	7	878	0.80%
2023/08/14	10	33.50	0	0.00	33.20	10	871	1.15%
2023/08/09	2	33.90	0	0.00	33.85	2	874	0.23%
2023/08/04	0	0.00	10	34.20	34.25	-10	917	-1.09%
2023/08/02	0	0.00	1	34.55	34.50	-1	925	-0.11%
2023/07/25	1	35.65	3	35.63	35.50	-2	955	-0.21%
2023/07/20	19	36.43	14	36.35	36.20	5	960	0.52%
2023/07/19	2	37.35	1	37.55	36.80	1	979	0.10%
2023/07/18	2	35.25	0	0.00	35.20	2	960	0.21%
2023/07/14	0	0.00	2	35.38	35.40	-2	984	-0.20%
2023/07/04	0	0.00	50	37.35	37.15	-50	1,067	-4.68%
2023/06/30	1	37.55	1	37.65	37.70	0	1,070	0.00%
2023/06/20	0	0.00	1	37.60	37.55	-1	1,091	-0.09%
2023/06/15	3	37.17	0	0.00	37.20	3	1,092	0.27%
2023/06/13	0	0.00	1	37.70	37.60	-1	1,108	-0.09%
2023/06/05	2	38.35	0	0.00	38.35	2	2,134	0.09%
2023/06/02	0	0.00	1	38.30	38.50	-1	2,139	-0.05%
2023/06/01	1	38.50	2	38.60	38.30	-1	2,147	-0.05%
2023/05/31	0	0.00	3	38.57	38.75	-3	2,163	-0.14%
2023/05/29	0	0.00	2	37.80	37.80	-2	2,224	-0.09%
2023/05/26	1	38.00	0	0.00	37.75	1	2,237	0.04%
2023/05/22	8	38.13	0	0.00	38.05	8	2,291	0.35%
2023/05/19	2	37.30	1	37.35	37.30	1	2,284	0.04%
2023/05/18	1	37.35	0	0.00	37.50	1	2,289	0.04%
2023/05/15	1	36.70	0	0.00	37.00	1	2,313	0.04%
2023/05/12	0	37.45	0	0.00	37.50	0	2,338	0.00%
2023/05/11	2	37.60	1	38.10	37.55	1	2,370	0.04%
2023/05/10	1	38.60	0	0.00	38.60	1	2,397	0.04%
2023/05/09	0	0.00	3	39.80	39.00	-3	2,558	-0.12%
2023/05/04	5	40.40	0	0.00	40.40	5	2,691	0.19%
2023/05/03	0	0.00	2	40.43	40.40	-2	2,730	-0.07%
2023/05/02	5	40.64	0	0.00	40.55	5	2,923	0.17%
2023/04/28	2	39.55	0	0.00	39.80	2	2,958	0.07%
2023/04/25	3	39.40	0	0.00	39.30	3	2,951	0.10%
2023/04/24	1	40.80	0	0.00	40.25	1	2,936	0.03%
2023/04/21	10.8	40.05	6	40.31	40.10	4.8	2,908	0.17%
2023/04/19	0	40.85	0	0.00	40.50	0	2,861	0.00%
2023/04/18	1	41.20	7	40.95	40.75	-6	2,844	-0.21%
2023/04/13	1	40.45	0	0.00	40.15	1	2,785	0.04%
2023/04/10	1	40.20	1	40.40	39.75	0	2,760	0.00%
2023/04/07	0	0.00	1	39.95	40.05	-1	2,758	-0.04%
2023/04/06	0	0.00	1	39.60	39.50	-1	2,780	-0.04%
2023/03/28	0	0.00	1	39.65	39.65	-1	2,840	-0.04%
2023/03/27	0	0.00	1	39.60	39.60	-1	2,936	-0.03%
2023/03/23	2	39.05	1	39.25	39.00	1	2,934	0.03%
2023/03/22	2	39.15	0	0.00	38.90	2	2,952	0.07%
2023/03/21	0	0.00	2	39.10	39.20	-2	2,977	-0.07%
2023/03/20	2	38.70	0	0.00	38.90	2	2,976	0.07%
2023/03/16	2	38.30	3	38.17	38.45	-1	2,978	-0.03%
2023/03/14	5	39.94	5	39.50	39.50	0	2,970	0.00%
2023/03/13	6	39.43	1	39.50	39.45	5	2,956	0.17%
2023/03/10	52	43.08	73	44.66	40.45	-21	2,901	-0.72%
2023/03/09	109	44.77	137	44.77	44.85	-28	2,395	-1.17%	大買/大賣/
2023/03/07	1	40.90	0	0.00	40.85	1	2,013	0.05%
2023/03/03	0	41.45	0	0.00	41.10	0	2,003	0.00%
2023/03/02	1	40.60	1	41.35	41.30	0	1,990	0.00%
2023/03/01	1	39.95	0	0.00	39.90	1	1,937	0.05%
2023/02/23	0	0.00	1	40.80	40.50	-1	1,954	-0.05%
2023/02/21	0	41.20	1	40.90	41.00	-1	2,014	-0.05%
2023/02/20	51	40.94	2	39.73	41.10	49	2,025	2.42%
2023/02/16	0	0.00	1	40.10	39.90	-1	2,078	-0.05%
2023/02/15	2	39.90	0	0.00	39.75	2	2,104	0.10%
2023/02/13	1	40.50	0	0.00	40.50	1	2,109	0.05%
2023/02/10	3	40.50	0	0.00	40.20	3	2,093	0.14%
2023/02/09	1	41.65	0	0.00	41.15	1	2,065	0.05%
2023/02/08	2	41.00	4	41.60	41.55	-2	2,031	-0.10%
2023/02/07	26	42.28	30	42.20	41.60	-4	1,984	-0.20%
2023/02/06	0	0.00	4	40.98	40.25	-4	1,850	-0.22%
2023/02/03	2	40.93	5	40.66	40.75	-3	1,814	-0.17%
2023/02/01	0	0.00	1	39.30	39.65	-1	1,701	-0.06%
2023/01/31	16	39.18	7	39.32	39.65	9	1,664	0.54%
2023/01/30	55	38.50	68	38.75	38.75	-13	1,471	-0.88%
2023/01/17	2	35.60	0	0.00	35.25	2	1,412	0.14%
2023/01/04	1	35.10	0	0.00	35.10	1	1,518	0.07%
2023/01/03	1	35.20	0	0.00	35.10	1	1,543	0.06%
2022/12/30	1	35.60	0	0.00	35.60	1	1,573	0.06%
2022/12/29	12	35.62	0	0.00	35.70	12	1,614	0.74%
2022/12/28	1	35.75	0	0.00	35.70	1	1,624	0.06%
2022/12/26	0	0.00	1	37.55	37.00	-1	1,631	-0.06%
2022/12/22	0	0.00	0	35.80	36.15	0	1,633	0.00%
2022/12/21	0	0.00	1	36.10	35.50	-1	1,652	-0.06%
2022/12/20	5	36.39	1	37.00	35.75	4	1,659	0.24%
2022/12/19	5	37.77	8	37.79	37.85	-3	1,646	-0.18%
2022/12/16	1	35.85	0	0.00	35.60	1	1,560	0.06%
2022/12/14	2	37.45	2	37.00	36.45	0	1,595	0.00%
2022/12/13	0	0.00	1	37.20	37.10	-1	1,581	-0.06%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/09	0	0.00	2	36.40	36.50	-2	1,585	-0.13%
2022/12/08	1	36.10	1	36.20	36.10	0	1,602	0.00%
2022/12/07	2	36.43	0	0.00	36.50	2	1,618	0.12%
2022/12/06	2	37.30	4	36.88	36.60	-2	1,617	-0.12%
2022/12/05	0	0.00	1	38.20	38.05	-1	1,656	-0.06%
2022/12/02	1	38.25	2	37.95	37.95	-1	1,657	-0.06%
2022/12/01	1	38.50	4	38.30	38.25	-3	1,674	-0.18%
2022/11/24	0	0.00	1	36.65	36.80	-1	1,982	-0.05%
2022/11/23	1	37.00	0	0.00	36.90	1	2,022	0.05%
2022/11/22	0	0.00	8	36.75	36.60	-8	2,061	-0.39%
2022/11/21	1	37.40	0	0.00	37.15	1	2,082	0.05%
2022/11/15	0	0.00	0.2	35.50	35.60	-0.2	2,094	-0.01%
2022/11/14	1	35.85	1.3	35.26	35.30	-0.3	2,068	-0.01%
2022/11/11	3	34.70	3	34.53	34.85	0	2,035	0.00%
2022/11/04	1	34.35	0	0.00	34.25	1	2,050	0.05%
2022/11/02	1	35.00	14	34.68	34.85	-13	2,059	-0.63%
2022/10/31	2	32.70	0	0.00	32.85	2	2,078	0.10%
2022/10/28	1	32.55	0	0.00	32.25	1	2,156	0.05%
2022/10/21	2	31.70	0	0.00	31.65	2	2,299	0.09%
2022/10/18	1	33.35	0	0.00	33.50	1	2,441	0.04%
2022/10/17	3	32.30	0	0.00	32.70	3	2,477	0.12%
2022/10/13	1	32.55	23	33.22	32.30	-22	2,532	-0.87%
2022/10/12	0	0.00	16	34.10	33.95	-16	2,534	-0.63%
2022/10/06	14	35.30	0	0.00	35.25	14	2,555	0.55%
2022/10/05	0	0.00	1	34.80	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.30	34.40	-1	2,607	-0.04%
2022/10/03	1	33.85	0	0.00	33.90	1	2,657	0.04%
2022/09/30	0	0.00	8	32.85	34.30	-8	2,761	-0.29%
2022/09/29	0	0.00	1	33.30	33.40	-1	2,982	-0.03%
2022/09/28	1	32.60	0	0.00	32.65	1	3,196	0.03%
2022/09/27	4	33.18	0	0.00	34.30	4	3,232	0.12%
2022/09/26	4	33.78	44	33.70	33.45	-40	3,244	-1.23%
2022/09/23	2	35.55	0	0.00	35.30	2	3,286	0.06%
2022/09/22	3	35.98	8	36.08	35.85	-5	3,401	-0.15%
2022/09/21	1	36.60	0	0.00	36.15	1	3,478	0.03%
2022/09/20	0	0.00	1	36.15	36.10	-1	3,627	-0.03%
2022/09/19	4	36.13	0	0.00	36.05	4	3,689	0.11%
2022/09/16	2	36.90	0	0.00	36.55	2	3,710	0.05%
2022/09/13	1	37.15	0	0.00	37.15	1	3,743	0.03%
2022/09/12	4	37.05	60	38.20	37.25	-56	3,839	-1.46%
2022/09/08	60	38.38	1	38.55	38.55	59	3,851	1.53%
2022/09/07	2	38.30	0	0.00	37.90	2	3,883	0.05%
2022/09/06	12	38.95	1	39.35	38.65	11	3,876	0.28%
2022/09/05	1	40.10	0	0.00	40.10	1	3,850	0.03%
2022/09/02	3	41.45	6	41.40	41.30	-3	3,842	-0.08%
2022/09/01	0	0.00	6	40.84	40.80	-6	3,806	-0.16%
2022/08/31	142	40.91	110	40.66	40.70	32	3,741	0.86%	大買/大賣/
2022/08/30	0.5	40.10	5	40.20	40.00	-4.5	3,615	-0.12%
2022/08/29	1	40.00	2	40.03	39.55	-1	3,599	-0.03%
2022/08/26	2	39.65	7	40.11	39.50	-5	3,555	-0.14%
2022/08/25	2	39.28	3	39.48	39.70	-1	3,505	-0.03%
2022/08/24	2	39.05	1.1	39.23	39.10	0.9	3,453	0.03%
2022/08/22	0	0.00	5.1	38.77	38.75	-5.1	3,408	-0.15%
2022/08/19	1	38.25	2	38.63	38.45	-1	3,375	-0.03%
2022/08/18	1	38.40	0	0.00	38.50	1	3,367	0.03%
2022/08/17	4	37.99	4	38.20	38.35	0	3,355	0.00%
2022/08/16	0	0.00	7	38.07	38.30	-7	3,345	-0.21%
2022/08/12	3	37.27	0	0.00	37.35	3	3,327	0.09%
2022/08/10	3	37.03	0	0.00	36.90	3	3,343	0.09%
2022/08/09	0	0.00	1	37.45	37.30	-1	3,338	-0.03%
2022/08/08	2	36.58	1	36.65	37.10	1	3,336	0.03%
2022/08/05	1.1	36.77	0	0.00	36.80	1.1	3,344	0.03%
2022/08/04	2	35.93	0	0.00	35.80	2	3,381	0.06%
2022/08/03	0.1	37.25	0	0.00	37.05	0.1	3,335	0.00%
2022/08/02	2	38.13	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	39.45	3	39.35	39.30	-2	3,307	-0.06%
2022/07/29	0	40.20	0	0.00	40.20	0	3,314	0.00%
2022/07/28	1	40.20	2	40.45	40.20	-1	3,305	-0.03%
2022/07/27	10	40.18	2	40.25	39.90	8	3,310	0.24%
2022/07/25	0	0.00	3	40.80	40.65	-3	3,253	-0.09%
2022/07/22	0	0.00	1	40.15	39.95	-1	3,253	-0.03%
2022/07/21	2	39.90	6	39.29	40.10	-4	3,234	-0.12%
2022/07/20	1	38.90	0	0.00	39.10	1	3,221	0.03%
2022/07/19	0	0.00	2	38.06	38.00	-2	3,234	-0.06%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	1	38.25	3	38.25	38.25	-2	3,276	-0.06%
2022/07/14	4	38.98	0	0.00	39.15	4	3,279	0.12%
2022/07/13	3	39.88	1	40.00	39.50	2	3,320	0.06%
2022/07/12	3	39.13	3	39.32	39.25	0	3,378	0.00%
2022/07/11	10	40.41	11	40.18	40.35	-1	3,518	-0.03%
2022/07/08	1	41.33	65	41.86	40.70	-64	3,687	-1.73%
2022/07/07	73	41.31	10	40.99	41.50	63	3,633	1.73%
2022/07/06	33	41.01	50	41.11	40.35	-17	3,537	-0.48%
2022/07/05	10	37.35	0	0.00	38.05	10	3,612	0.28%
2022/07/04	11	36.50	3.1	35.96	36.00	7.9	3,623	0.22%
2022/07/01	2	37.08	2	36.93	36.40	0	3,681	0.00%
2022/06/30	4	40.66	3	39.33	39.10	1	3,626	0.03%
2022/06/29	14	40.80	35	40.96	40.85	-21	3,514	-0.60%
2022/06/28	6	40.21	11	40.22	40.50	-5	3,411	-0.15%
2022/06/27	17	38.33	2	39.20	39.35	15	3,247	0.46%
2022/06/24	0	0.00	1	38.55	38.65	-1	3,191	-0.03%
2022/06/23	1.1	37.68	1	37.80	37.40	0.1	3,192	0.00%
2022/06/22	15	37.41	0	0.00	36.85	15	3,167	0.47%
2022/06/20	7	38.69	7	39.07	36.90	0	3,119	0.00%
2022/06/17	81	37.37	87	37.63	38.50	-6	3,009	-0.20%
2022/06/16	0	0.00	16	37.43	37.20	-16	2,930	-0.55%
2022/06/15	0	0.00	3	36.00	37.00	-3	2,893	-0.10%
2022/06/13	8	35.75	6	35.75	35.75	2	2,886	0.07%
2022/06/10	0	0.00	9.1	36.85	37.00	-9.1	2,877	-0.32%
2022/06/09	1	35.90	6	35.85	35.85	-5	2,826	-0.18%
2022/06/08	0.1	35.90	14	35.70	35.65	-13.9	2,823	-0.49%
2022/06/07	1	36.10	2	35.93	36.00	-1	2,829	-0.04%
2022/06/06	1	35.20	0	0.00	35.20	1	2,817	0.04%
2022/05/30	0	0.00	4	35.23	35.20	-4	2,934	-0.14%
2022/05/26	0	0.00	2	35.00	34.90	-2	2,929	-0.07%
2022/05/24	1	35.10	0	0.00	35.00	1	2,968	0.03%
2022/05/23	0	0.00	0	35.65	35.50	0	2,960	0.00%
2022/05/16	0	0.00	1	36.00	35.85	-1	3,012	-0.03%
2022/05/13	2	35.30	12	35.28	35.25	-10	3,194	-0.31%
2022/05/12	14	35.45	2	35.60	34.30	12	3,373	0.36%
2022/05/11	8	37.11	0	0.00	37.00	8	3,311	0.24%
2022/05/10	9	37.57	0	0.00	37.95	9	3,279	0.27%
2022/05/09	0	0.00	1	39.65	38.15	-1	3,257	-0.03%
2022/05/06	1	39.45	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	3	40.13	39.90	-3	3,211	-0.09%
2022/05/04	1	40.10	2	40.23	40.10	-1	3,222	-0.03%
2022/05/03	3	41.28	5	41.20	40.80	-2	3,233	-0.06%
2022/04/29	5	40.60	0	0.00	40.60	5	3,228	0.15%
2022/04/28	34	42.33	30	42.70	41.10	4	3,250	0.12%
2022/04/27	0	0.00	2	40.53	40.50	-2	3,191	-0.06%
2022/04/25	2	43.65	1	42.85	41.65	1	3,155	0.03%
2022/04/22	2	43.50	3	43.50	42.90	-1	3,107	-0.03%
2022/04/21	0	0.00	1	42.50	42.75	-1	3,064	-0.03%
2022/04/20	1	42.55	13	43.28	43.05	-12	3,034	-0.40%
2022/04/19	5	43.04	6	42.70	43.00	-1	3,010	-0.03%
2022/04/18	1	44.80	4.1	44.90	44.05	-3.1	2,969	-0.10%
2022/04/15	78	44.58	78	44.73	44.00	0	2,970	0.00%
2022/04/14	148	44.25	164	44.47	44.30	-16	2,879	-0.56%	大買/大賣/
2022/04/13	5	41.84	14	41.41	42.50	-9	2,685	-0.34%
2022/04/12	15	42.68	18	43.24	42.35	-3	2,632	-0.11%
2022/04/11	231	44.21	211.1	44.42	44.60	19.9	2,494	0.80%	大買/大賣/
2022/04/08	0	0.00	11	41.65	41.25	-11	2,214	-0.50%
2022/04/07	40	41.47	39	41.76	41.90	1	2,159	0.05%
2022/04/06	0	0.00	2	40.63	40.65	-2	2,077	-0.10%
2022/04/01	3	40.05	0.1	40.07	40.00	2.9	2,059	0.14%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/29	1	39.60	0	0.00	39.65	1	2,035	0.05%
2022/03/28	0	0.00	4	40.70	39.70	-4	2,035	-0.20%
2022/03/25	0	40.60	0	0.00	40.00	0	2,020	0.00%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/22	0	40.25	0	0.00	40.10	0	2,053	0.00%
2022/03/21	0.1	40.00	2	40.15	40.05	-1.9	2,057	-0.09%
2022/03/17	0	0.00	1	39.55	39.95	-1	2,101	-0.05%
2022/03/16	1	39.05	0	0.00	38.90	1	2,126	0.05%
2022/03/15	1	39.40	0	0.00	39.30	1	2,140	0.05%
2022/03/11	2	39.00	0	0.00	39.35	2	2,149	0.09%
2022/03/10	0	0.00	5	39.30	39.45	-5	2,157	-0.23%
2022/03/08	2	39.00	5	39.60	38.80	-3	2,149	-0.14%
2022/03/07	7	38.26	0	0.00	38.00	7	2,108	0.33%
2022/03/04	2	39.60	0	0.00	39.75	2	2,124	0.09%
2022/03/03	1	40.00	1	40.25	40.05	0	2,283	0.00%
2022/03/01	0	0.00	10	40.05	40.10	-10	2,438	-0.41%
2022/02/24	1	40.10	0	0.00	39.60	1	2,559	0.04%
2022/02/22	1	40.70	0	0.00	40.60	1	2,530	0.04%
2022/02/21	0	0.00	0.1	41.45	41.35	-0.1	2,524	0.00%
2022/02/18	2	41.30	0.1	41.45	41.35	1.9	2,529	0.08%
2022/02/17	2	41.75	1	41.75	41.75	1	2,523	0.04%
2022/02/16	2	42.30	0	0.00	42.35	2	2,554	0.08%
2022/02/15	8	43.97	4	44.05	42.75	4	2,522	0.16%
2022/02/14	182	43.49	200.2	43.24	43.30	-18.2	2,349	-0.77%	大買/大賣/
2022/02/11	1	40.60	0	0.00	40.50	1	2,154	0.05%
2022/02/09	0.2	40.50	0	0.00	41.00	0.2	2,173	0.01%
2022/01/26	10	39.43	0	0.00	39.60	10	2,170	0.46%
2022/01/25	10	40.40	2	40.70	40.05	8	2,169	0.37%
2022/01/24	1	42.40	0	0.00	41.80	1	2,142	0.05%
2022/01/21	35	43.71	35	43.59	42.80	0	2,136	0.00%
2022/01/20	8	43.15	11	43.20	42.95	-3	2,122	-0.14%
2022/01/18	5	43.20	0	0.00	43.05	5	2,116	0.24%
2022/01/17	0	0.00	1	43.10	43.15	-1	2,107	-0.05%
2022/01/14	4	43.15	1	43.10	43.10	3	2,109	0.14%
2022/01/12	3	43.50	10	43.35	43.75	-7	2,107	-0.33%
2022/01/11	1	43.90	1	43.75	43.60	0	2,097	0.00%
2022/01/10	10	44.87	8	44.60	44.40	2	2,084	0.10%
2022/01/07	20	45.10	14	44.91	45.20	6	1,990	0.30%
2022/01/06	0	0.00	3	44.53	44.00	-3	1,929	-0.16%
2022/01/05	3	43.90	0	0.00	43.95	3	1,989	0.15%
2022/01/04	0	0.00	2	44.05	44.05	-2	2,026	-0.10%
2022/01/03	1.1	44.20	0	0.00	44.00	1.1	2,043	0.05%
2021/12/30	1	44.65	0	0.00	44.65	1	2,053	0.05%
2021/12/28	1	43.90	54	43.99	44.00	-53	2,091	-2.53%
2021/12/23	8	44.45	4	44.50	44.40	4	2,203	0.18%
2021/12/21	11	45.05	12	44.92	44.90	-1	2,242	-0.04%
2021/12/20	1	44.60	6	44.68	44.60	-5	2,220	-0.23%
2021/12/17	1	43.60	1	44.65	44.65	0	2,227	0.00%
2021/12/16	0	0.00	1	43.25	43.15	-1	2,233	-0.04%
2021/12/15	1	43.20	1.1	43.11	43.10	-0.1	2,264	0.00%
2021/12/14	9	43.37	20	43.50	43.00	-11	2,275	-0.48%
2021/12/13	5	43.93	0	0.00	43.90	5	2,287	0.22%
2021/12/10	0	0.00	20	44.20	44.45	-20	2,332	-0.86%
2021/12/09	2	44.55	1.2	44.09	44.05	0.8	2,521	0.03%
2021/12/07	0	0.00	1	44.60	44.40	-1	2,782	-0.04%
2021/12/06	1	44.90	0	0.00	44.75	1	2,790	0.04%
2021/12/03	1	45.25	0	0.00	45.10	1	2,907	0.03%
2021/11/30	2	45.55	1	45.35	45.00	1	3,173	0.03%
2021/11/29	66	47.53	24.2	48.02	46.90	41.8	3,152	1.33%
2021/11/26	97	47.15	111	47.03	45.80	-14	3,015	-0.46%	大賣/
2021/11/25	1	44.75	1	45.20	44.70	0	2,896	0.00%
2021/11/24	11	45.00	0	0.00	45.10	11	2,903	0.38%
2021/11/23	95.5	47.57	112	46.34	44.80	-16.5	2,919	-0.57%	大賣/
2021/11/22	1	44.10	2	43.80	44.05	-1	2,925	-0.03%
2021/11/18	0	0.00	9	43.60	44.00	-9	3,061	-0.29%
2021/11/16	3	43.92	1	43.80	43.85	2	3,554	0.06%
2021/11/15	0	0.00	3	43.90	44.25	-3	3,596	-0.08%
2021/11/12	5	43.60	0	0.00	43.30	5	3,599	0.14%
2021/11/11	2	43.63	2	43.50	43.50	0	3,624	0.00%
2021/11/05	3	44.52	1	44.55	44.70	2	3,655	0.05%
2021/11/04	0	0.00	4	44.69	44.55	-4	3,672	-0.11%
2021/11/03	1	44.50	1	44.50	44.50	0	3,681	0.00%
2021/11/02	0	0.00	10	44.62	44.50	-10	3,697	-0.27%
2021/11/01	0	0.00	3	43.85	43.95	-3	3,678	-0.08%
2021/10/29	0	0.00	9	44.01	43.95	-9	3,673	-0.24%
2021/10/28	4.1	44.71	13	44.82	44.60	-8.9	3,675	-0.24%
2021/10/27	1	44.35	0	0.00	44.30	1	3,693	0.03%
2021/10/26	1	44.20	1	44.00	44.00	0	3,712	0.00%
2021/10/25	0	0.00	1	43.65	44.00	-1	3,735	-0.03%
2021/10/22	0	0.00	1	44.05	43.90	-1	3,762	-0.03%
2021/10/21	2	44.25	3	44.40	44.20	-1	3,776	-0.03%
2021/10/20	1	44.30	0	0.00	44.20	1	3,806	0.03%
2021/10/19	3	44.12	7	44.28	44.20	-4	3,870	-0.10%
2021/10/18	0	0.00	3	43.87	43.80	-3	3,921	-0.08%
2021/10/15	9	43.73	1	43.95	43.95	8	4,175	0.19%
2021/10/14	1	43.15	2	43.00	43.50	-1	4,349	-0.02%
2021/10/13	32	43.33	16	43.40	42.35	16	4,335	0.37%
2021/10/12	6	45.89	0	0.00	45.35	6	4,277	0.14%
2021/10/08	2	47.00	1	47.65	46.85	1	4,269	0.02%
2021/10/07	6	47.12	8	46.99	47.10	-2	4,297	-0.05%
2021/10/06	1	47.40	2	47.35	47.15	-1	4,370	-0.02%
2021/10/05	3	46.92	3	47.68	48.00	0	4,389	0.00%
2021/10/04	10.2	49.28	13	49.16	48.40	-2.8	4,402	-0.06%
2021/10/01	0	0.00	5	50.84	50.90	-5	4,368	-0.11%
2021/09/29	1	51.10	1	51.20	51.20	0	4,386	0.00%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	1	51.50	0	0.00	51.60	1	4,528	0.02%
2021/09/22	1	51.80	0	0.00	51.70	1	4,667	0.02%
2021/09/17	1	52.00	2	52.30	52.50	-1	4,683	-0.02%
2021/09/16	44	53.43	41	53.09	52.40	3	4,701	0.06%
2021/09/15	47	53.41	38	53.63	53.50	9	4,702	0.19%
2021/09/14	38	54.67	10	53.85	53.20	28	4,690	0.60%
2021/09/13	150	55.36	126	55.33	54.80	24	4,522	0.53%	大買/大賣/
2021/09/10	9	51.61	0	0.00	51.20	9	4,343	0.21%
2021/09/09	5	51.04	2	51.40	51.10	3	4,379	0.07%
2021/09/08	5.2	51.85	0	0.00	51.20	5.2	4,390	0.12%
2021/09/07	4	53.00	28	53.71	53.60	-24	4,332	-0.55%
2021/09/06	27	53.31	16	52.99	52.20	11	4,341	0.25%
2021/09/03	0	0.00	2	51.80	51.50	-2	4,533	-0.04%
2021/09/01	1	52.40	5	52.20	51.80	-4	4,987	-0.08%
2021/08/31	3	52.30	2	52.05	52.50	1	5,219	0.02%
2021/08/30	1	51.90	1	51.90	51.80	0	5,315	0.00%
2021/08/27	7	51.84	2	51.75	51.60	5	5,356	0.09%
2021/08/26	46	53.26	48	53.04	51.60	-2	5,393	-0.04%
2021/08/25	0	0.00	5	51.60	51.30	-5	5,409	-0.09%
2021/08/24	4	50.33	3	50.73	50.70	1	5,522	0.02%
2021/08/23	18	50.78	60	51.62	51.40	-42	5,707	-0.74%
2021/08/20	68	48.83	42	49.08	49.95	26	5,455	0.48%
2021/08/19	10	45.70	3	45.87	45.45	7	5,542	0.13%
2021/08/18	6	46.49	2	46.90	47.10	4	5,779	0.07%
2021/08/17	3	48.63	9	48.57	48.35	-6	5,997	-0.10%
2021/08/16	9	48.66	3	48.77	48.45	6	6,319	0.09%
2021/08/13	1	48.40	7	48.86	48.40	-6	6,581	-0.09%
2021/08/12	1	48.70	1	48.65	48.55	0	7,061	0.00%
2021/08/11	2	48.23	0	0.00	48.00	2	7,630	0.03%
2021/08/09	2	49.05	11	49.08	48.90	-9	9,684	-0.09%
2021/08/06	1	49.20	0	0.00	49.00	1	11,062	0.01%
2021/08/05	1	49.55	3	49.73	49.35	-2	12,817	-0.02%
2021/08/04	0	0.00	1	49.50	49.50	-1	13,638	-0.01%
2021/08/02	10	49.84	11	49.71	50.40	-1	13,895	-0.01%
2021/07/30	102	49.69	102	49.72	49.50	0	13,898	0.00%	大買/大賣/
2021/07/29	1	49.20	19	48.46	49.05	-18	13,921	-0.13%
2021/07/28	8	48.17	0	0.00	48.10	8	13,936	0.06%
2021/07/27	5	48.77	0	0.00	48.55	5	14,061	0.04%
2021/07/23	12	49.42	10	49.46	49.05	2	14,345	0.01%
2021/07/22	8	48.94	3	48.97	48.70	5	14,333	0.03%
2021/07/21	42.3	50.91	11	52.16	48.70	31.3	14,430	0.22%
2021/07/20	6	53.50	16	53.24	53.90	-10	14,207	-0.07%
2021/07/16	2	49.35	0	0.00	49.30	2	14,166	0.01%
2021/07/15	4	49.73	7	50.06	50.00	-3	14,182	-0.02%
2021/07/14	7	49.11	1	48.40	48.75	6	14,186	0.04%
2021/07/13	9	49.60	1	49.20	49.05	8	14,190	0.06%
2021/07/12	5	50.80	0	0.00	50.70	5	14,150	0.04%
2021/07/09	0	0.00	10	52.00	51.30	-10	14,206	-0.07%
2021/07/08	0	0.00	4	51.10	51.20	-4	14,271	-0.03%
2021/07/06	10.6	51.43	5	51.54	51.30	5.6	14,521	0.04%
2021/07/05	8	51.55	8	51.60	51.60	0	14,707	0.00%
2021/07/02	2	52.00	1.1	52.01	52.00	0.9	14,728	0.01%
2021/07/01	11	53.91	5.5	53.57	52.60	5.5	14,781	0.04%
2021/06/30	10.5	53.08	11	53.35	53.60	-0.5	14,775	0.00%
2021/06/29	13	51.37	2	51.45	51.80	11	14,711	0.07%
2021/06/28	4	51.85	9	51.83	51.80	-5	14,723	-0.03%
2021/06/25	4.4	52.57	4	52.60	52.30	0.4	14,808	0.00%
2021/06/24	4	53.10	65	52.89	52.80	-61	15,083	-0.40%
2021/06/23	2	52.35	3.1	52.80	52.80	-1.1	15,220	-0.01%
2021/06/22	6.3	51.99	4	52.05	51.80	2.3	15,973	0.01%
2021/06/21	11	53.28	2	53.15	52.50	9	17,074	0.05%
2021/06/18	4	53.15	0.1	53.40	53.30	3.9	17,199	0.02%
2021/06/17	0	0.00	6	53.67	53.50	-6	17,234	-0.03%
2021/06/16	5	53.46	12	53.45	53.10	-7	17,283	-0.04%
2021/06/15	13	53.87	9	53.42	54.10	4	17,312	0.02%
2021/06/11	83.1	56.03	28	56.21	55.40	55.1	17,220	0.32%
2021/06/10	262	57.41	291	57.61	57.50	-29	16,943	-0.17%	大買/大賣/
2021/06/09	9	55.22	3	55.33	55.50	6	16,669	0.04%
2021/06/08	15	54.95	6	54.45	54.50	9	16,569	0.05%
2021/06/07	13.1	53.62	14	53.78	53.40	-0.9	16,413	-0.01%
2021/06/04	0	0.00	2	52.60	52.50	-2	16,412	-0.01%
2021/06/03	2	53.45	1	53.60	53.30	1	16,428	0.01%
2021/06/02	12	53.79	2	53.90	53.80	10	16,549	0.06%
2021/06/01	3	51.13	38	51.63	53.10	-35	16,795	-0.21%
2021/05/31	15	52.21	9.7	51.96	52.30	5.3	16,694	0.03%
2021/05/28	7	54.57	9	54.98	54.70	-2	16,578	-0.01%
2021/05/27	37.3	55.11	39	55.19	55.00	-1.7	16,590	-0.01%
2021/05/26	11	54.14	19	54.06	53.60	-8	16,598	-0.05%
2021/05/25	25.3	53.79	32	54.13	53.20	-6.7	17,008	-0.04%
2021/05/24	101.1	55.84	110	55.97	55.50	-8.9	17,555	-0.05%	大買/大賣/
2021/05/21	79	56.26	199.1	56.17	55.60	-120	18,458	-0.65%	大賣/鉅額交易
2021/05/20	30.3	57.13	21	57.77	56.30	9.3	18,598	0.05%
2021/05/19	42	58.40	57.4	59.04	57.80	-15.4	18,796	-0.08%
2021/05/18	269	61.06	284	61.39	60.80	-15	18,444	-0.08%	大買/大賣/
2021/05/17	860.6	62.69	793	62.72	63.30	67.5	17,355	0.39%	大買/大賣/
2021/05/14	1,023.3	61.79	1,627	61.03	57.60	-603.7	16,753	-3.60%	大買/大賣/鉅額交易
2021/05/13	2,461	62.04	1,957.1	61.70	62.90	503.9	15,631	3.22%	大買/大賣/鉅額交易
2021/05/12	579.1	56.50	371	56.43	57.20	208.1	13,967	1.49%	大買/大賣/鉅額交易
2021/05/11	7.3	50.56	9	50.42	52.00	-1.7	13,213	-0.01%
2021/05/10	0	0.00	2	50.30	50.20	-2	13,140	-0.02%
2021/05/07	3	50.37	0	0.00	50.60	3	13,202	0.02%
2021/05/06	6	50.32	27	50.94	50.10	-21	13,240	-0.16%
2021/05/05	5	51.04	1	50.60	50.50	4	13,231	0.03%
2021/05/04	7.3	51.85	4	52.68	51.00	3.3	13,284	0.02%
2021/05/03	293	56.31	268	56.63	54.40	25	13,343	0.19%	大買/大賣/
2021/04/29	44	54.16	43	54.00	53.40	1	13,186	0.01%
2021/04/28	3.3	53.39	6	53.47	53.30	-2.7	13,271	-0.02%
2021/04/27	43	54.85	19	55.07	54.40	24	13,492	0.18%
2021/04/26	5	53.30	5	53.20	52.70	0	13,442	0.00%
2021/04/23	6.3	52.94	4.1	52.81	52.50	2.2	13,590	0.02%
2021/04/22	29.3	53.86	63	53.76	53.10	-33.7	13,713	-0.25%
2021/04/21	3	55.57	7	55.74	55.20	-4	13,679	-0.03%
2021/04/20	2	55.80	36	55.94	55.40	-34	13,737	-0.25%
2021/04/19	3.3	55.41	0	0.00	55.30	3.3	13,935	0.02%
2021/04/16	3	55.70	13	55.82	55.90	-10	13,950	-0.07%
2021/04/15	13	54.85	7	55.14	55.40	6	13,968	0.04%
2021/04/14	25.3	56.50	12	55.73	55.70	13.3	13,976	0.10%
2021/04/13	8	57.69	8	57.61	57.00	0	14,060	0.00%
2021/04/12	120	59.13	99	59.04	58.50	21	14,027	0.15%	大買/
2021/04/09	52	58.31	72	58.30	57.60	-20	13,999	-0.14%
2021/04/08	20	57.27	8	57.04	56.70	12	13,929	0.09%
2021/04/07	80	57.00	68	56.89	56.40	12	14,028	0.09%
2021/04/06	47	56.24	43	56.21	56.30	4	14,093	0.03%
2021/04/01	15	57.61	4	57.33	57.50	11	14,046	0.08%
2021/03/31	21	57.22	8	57.51	57.10	13	14,081	0.09%
2021/03/30	68	58.46	12	57.94	57.40	56	14,077	0.40%
2021/03/29	230	58.72	260	58.82	58.10	-30	14,217	-0.21%	大買/大賣/
2021/03/26	79.1	56.63	79	57.01	56.60	0.1	14,167	0.00%
2021/03/25	392	59.62	424	59.48	56.60	-32	14,032	-0.23%	大買/大賣/
2021/03/24	935	59.89	860.9	59.80	61.40	74.1	13,290	0.56%	大買/大賣/
2021/03/23	526	56.38	514	56.58	55.90	12	12,210	0.10%	大買/大賣/
2021/03/22	27.3	54.47	26	54.72	53.90	1.3	12,342	0.01%
2021/03/19	7	56.59	6	55.67	54.70	1	12,395	0.01%
2021/03/18	95.3	57.07	93	56.66	55.80	2.3	12,360	0.02%
2021/03/17	5.3	55.99	21.1	55.86	55.50	-15.8	12,386	-0.13%
2021/03/16	2	56.30	3	56.27	56.10	-1	12,419	-0.01%
2021/03/15	6	56.58	13.1	56.42	56.10	-7.1	12,479	-0.06%
2021/03/12	5	56.60	7	56.86	56.20	-2	12,505	-0.02%
2021/03/11	145	57.77	140	57.80	56.90	5	12,600	0.04%	大買/大賣/
2021/03/10	71	57.97	75	57.94	57.20	-4	12,573	-0.03%
2021/03/09	12	57.18	8	56.86	56.70	4	12,510	0.03%
2021/03/08	30	57.91	35	57.60	57.00	-5	12,498	-0.04%
2021/03/05	742	58.94	739	59.22	58.60	3	12,461	0.02%	大買/大賣/
2021/03/04	13	56.79	9	56.70	55.90	4	12,274	0.03%
2021/03/03	37	57.78	41	57.28	56.90	-4	12,258	-0.03%
2021/03/02	11	56.99	9	57.79	56.10	2	12,212	0.02%
2021/02/26	14	59.54	16	59.19	58.20	-2	12,355	-0.02%
2021/02/25	1,673	60.88	1,675	60.95	59.70	-2	12,274	-0.02%	大買/大賣/
2021/02/24	1,216	58.64	722	59.91	58.50	494	11,843	4.17%	大買/大賣/鉅額交易
2021/02/23	1,460.1	61.36	1,993	61.07	58.90	-532.9	11,303	-4.71%	大買/大賣/鉅額交易
2021/02/22	86	65.34	150	64.76	65.40	-64	10,643	-0.60%	大賣/
2021/02/19	861	58.52	849	58.22	59.50	12	10,286	0.12%	大買/大賣/
2021/02/18	209	53.41	132	52.98	54.10	77	9,837	0.78%	大買/大賣/
2021/02/17	14	49.84	9	49.65	49.20	5	9,673	0.05%
2021/02/05	136	52.36	116	52.39	52.00	20	9,616	0.21%	大買/大賣/
2021/02/04	478	51.50	489	51.65	51.00	-11	9,451	-0.12%	大買/大賣/
2021/02/03	161	49.97	154	50.14	49.60	7	9,294	0.08%	大買/大賣/
2021/02/02	16	48.50	19	48.50	48.95	-3	9,418	-0.03%
2021/02/01	203	49.16	216	49.09	48.10	-13	9,419	-0.14%	大買/大賣/
2021/01/29	8	48.15	13	48.04	47.05	-5	9,320	-0.05%
2021/01/28	2	49.53	13	49.34	49.00	-11	9,326	-0.12%
2021/01/27	7	51.19	7	50.81	50.60	0	9,359	0.00%
2021/01/26	9	51.73	10	51.61	51.50	-1	9,486	-0.01%
2021/01/25	114	52.83	119	52.65	52.00	-5	9,855	-0.05%	大買/大賣/
2021/01/22	10	50.40	3	50.10	49.80	7	10,010	0.07%
2021/01/21	17	51.78	6	51.10	51.10	11	10,268	0.11%
2021/01/20	87	52.62	108	52.34	52.30	-21	10,476	-0.20%	大賣/
2021/01/19	9	49.50	6	50.27	50.10	3	10,317	0.03%
2021/01/18	23	50.64	34	50.57	49.45	-11	10,328	-0.11%
2021/01/15	10	48.70	12	48.95	48.05	-2	10,179	-0.02%
2021/01/14	3	50.97	2	50.90	50.30	1	10,054	0.01%
2021/01/13	13	51.66	2	51.05	51.00	11	10,073	0.11%
2021/01/12	121	53.04	119	53.03	52.80	2	10,335	0.02%	大買/大賣/
2021/01/11	9	51.46	8	51.24	51.00	1	10,266	0.01%
2021/01/08	9	52.09	7	52.31	52.30	2	10,312	0.02%
2021/01/07	10	51.76	11	51.75	51.60	-1	10,374	-0.01%
2021/01/06	5	51.88	5	51.78	50.70	0	10,409	0.00%
2021/01/05	28	54.56	23	54.54	53.70	5	10,469	0.05%
2021/01/04	10	54.35	8	54.18	53.80	2	10,460	0.02%
2020/12/31	9	56.30	6	56.17	56.10	3	10,402	0.03%
2020/12/30	105	59.00	109	58.94	58.00	-4	10,368	-0.04%	大買/大賣/
2020/12/29	118	57.45	110	57.96	57.30	8	10,352	0.08%	大買/大賣/
2020/12/28	5	56.80	5	56.66	56.60	0	10,495	0.00%
2020/12/25	8	56.85	3	57.03	56.50	5	10,607	0.05%
2020/12/24	1	58.40	1	58.50	58.10	0	10,701	0.00%
2020/12/23	21	60.11	84	60.58	58.00	-63	10,789	-0.58%
2020/12/22	370	60.59	306	60.95	60.30	64	10,837	0.59%	大買/大賣/
2020/12/21	3	57.13	4	56.58	56.50	-1	10,753	-0.01%
2020/12/18	5	56.90	2	56.70	56.60	3	10,799	0.03%
2020/12/17	2	56.45	4	56.30	56.40	-2	10,833	-0.02%
2020/12/16	57	56.46	45	56.25	56.40	12	10,937	0.11%
2020/12/15	9	56.21	1	56.50	55.10	8	10,912	0.07%
2020/12/14	2	58.70	3	58.87	58.50	-1	10,904	-0.01%
2020/12/11	6	58.63	1	58.80	58.70	5	10,949	0.05%
2020/12/10	4	60.33	2	60.50	59.50	2	10,973	0.02%
2020/12/09	49	59.31	2	58.90	59.00	47	11,045	0.43%
2020/12/08	3	60.03	1	59.70	60.00	2	11,213	0.02%
2020/12/07	6	59.57	1	59.80	59.30	5	11,425	0.04%
2020/12/04	4	61.35	1	61.30	61.20	3	12,474	0.02%
2020/12/03	3	62.57	12	62.32	61.90	-9	13,704	-0.07%
2020/12/02	1	62.70	2	63.00	62.80	-1	13,808	-0.01%
2020/12/01	3	64.13	11	64.14	63.30	-8	14,038	-0.06%
2020/11/30	14	63.08	7	63.71	64.20	7	14,053	0.05%
2020/11/27	1	62.20	13	62.37	62.60	-12	13,964	-0.09%
2020/11/26	2	62.15	6	62.17	62.30	-4	14,034	-0.03%
2020/11/25	31	63.54	40	63.69	62.60	-9	14,219	-0.06%
2020/11/24	13	62.23	6	61.40	61.40	7	14,554	0.05%
2020/11/23	13	63.09	4	63.50	62.40	9	14,631	0.06%
2020/11/20	8	64.60	24	64.85	64.00	-16	14,639	-0.11%
2020/11/19	489	66.29	494	66.49	66.50	-5	14,643	-0.03%	大買/大賣/
2020/11/18	4	61.45	8	61.41	61.60	-4	14,383	-0.03%
2020/11/17	89	61.49	94	61.60	61.30	-5	14,970	-0.03%
2020/11/16	11	60.78	1	61.20	60.60	10	15,462	0.06%
2020/11/13	5	61.50	1	61.20	61.40	4	16,622	0.02%
2020/11/12	3	60.60	43	61.53	61.30	-40	16,661	-0.24%
2020/11/11	4	61.55	117	61.46	61.00	-113	16,728	-0.68%	大賣/鉅額交易
2020/11/10	39	62.02	30	62.18	60.90	9	16,951	0.05%
2020/11/09	2	60.85	1	60.70	60.70	1	17,133	0.01%
2020/11/06	1	60.20	0	0.00	60.30	1	17,425	0.01%
2020/11/05	5	61.40	8	60.76	60.60	-3	17,928	-0.02%
2020/11/04	2	60.60	7	60.84	60.90	-5	18,228	-0.03%
2020/11/03	4	61.48	3	61.07	60.90	1	18,632	0.01%
2020/11/02	380	60.98	395	61.19	61.10	-15	18,872	-0.08%	大買/大賣/
2020/10/30	40	60.31	23	60.55	58.30	17	18,805	0.09%
2020/10/29	35	63.51	24	63.85	62.10	11	19,411	0.06%
2020/10/28	117	62.85	108	63.01	61.80	9	20,250	0.04%	大買/大賣/
2020/10/27	1	66.20	2	66.10	65.70	-1	20,220	0.00%
2020/10/26	8	66.84	2	66.85	66.70	6	20,616	0.03%
2020/10/22	2	67.65	0	0.00	68.20	2	22,172	0.01%
2020/10/21	6	68.75	5	68.60	68.50	1	22,935	0.00%
2020/10/20	162	71.34	167	71.28	69.50	-5	23,393	-0.02%	大買/大賣/
2020/10/19	65	69.20	69	68.79	68.70	-4	23,722	-0.02%
2020/10/16	5	67.14	5	67.44	67.00	0	24,341	0.00%
2020/10/15	9	67.28	2	67.25	66.80	7	25,019	0.03%
2020/10/14	5	68.76	1	69.30	68.00	4	26,407	0.02%
2020/10/13	35	67.55	47	67.81	68.80	-12	27,222	-0.04%
2020/10/12	13	71.16	7	71.00	70.60	6	27,255	0.02%
2020/10/08	4	71.98	8	72.59	71.60	-4	27,637	-0.01%
2020/10/07	20	72.05	3	71.60	72.20	17	28,021	0.06%
2020/10/06	109	71.98	108	72.23	71.80	1	28,393	0.00%	大買/大賣/
2020/10/05	128	71.10	138	71.51	71.40	-10	29,310	-0.03%	大買/大賣/
2020/09/30	2	67.60	6	68.70	68.60	-4	29,577	-0.01%
2020/09/29	31	67.41	28	67.32	67.50	3	30,213	0.01%
2020/09/28	5	69.30	5	69.28	69.00	0	30,594	0.00%
2020/09/25	12	70.66	16	70.64	68.60	-4	31,035	-0.01%
2020/09/24	1	71.00	0	0.00	72.00	1	31,661	0.00%
2020/09/23	7	72.59	4	72.13	71.90	3	32,661	0.01%
2020/09/22	2	72.90	9	72.34	72.30	-7	33,202	-0.02%
2020/09/21	47	73.98	55	73.52	72.70	-8	34,115	-0.02%
2020/09/18	14	73.31	23	72.91	72.70	-9	35,452	-0.03%
2020/09/17	6	71.25	13	71.86	72.00	-7	36,197	-0.02%
2020/09/16	4	72.00	24	72.08	71.70	-20	37,698	-0.05%
2020/09/15	33	72.33	33	72.24	71.90	0	38,515	0.00%
2020/09/14	30	72.06	66	71.61	71.30	-36	39,408	-0.09%
2020/09/11	69	70.72	36	70.73	70.60	33	40,780	0.08%
2020/09/10	120	71.87	125	71.64	71.70	-5	42,588	-0.01%	大買/大賣/
2020/09/09	200	74.34	759	75.31	72.20	-559	43,975	-1.27%	大買/大賣/鉅額交易
2020/09/08	2,278	75.10	1,701	74.53	77.90	577	44,595	1.29%	大買/大賣/鉅額交易
2020/09/07	10	71.66	7	71.11	70.90	3	44,562	0.01%
2020/09/04	163	72.80	163	72.30	72.00	0	46,177	0.00%	大買/大賣/
2020/09/03	55	71.00	51	71.59	71.30	4	46,814	0.01%
2020/09/02	3	72.87	22	72.90	72.30	-19	46,790	-0.04%
2020/09/01	16	72.21	10	72.11	72.60	6	46,775	0.01%
2020/08/31	348	73.56	349	73.27	71.80	-1	46,739	0.00%	大買/大賣/
2020/08/28	519	74.36	538.5	74.40	72.30	-19.5	46,560	-0.04%	大買/大賣/
2020/08/27	23	71.78	12	71.71	72.00	11	46,086	0.02%
2020/08/26	48	71.82	29	71.94	71.90	19	46,218	0.04%
2020/08/25	164	70.77	151	70.63	70.70	13	46,118	0.03%	大買/大賣/
2020/08/24	225	74.16	363	73.83	72.60	-138	46,051	-0.30%	大買/大賣/鉅額交易
2020/08/21	464	74.20	326	73.88	73.50	138	46,090	0.30%	大買/大賣/鉅額交易
2020/08/20	249.5	70.67	335	71.24	71.60	-85.5	45,532	-0.19%	大買/大賣/
2020/08/19	658	74.37	623.1	74.66	72.90	35	45,423	0.08%	大買/大賣/
2020/08/18	0	0.00	17	70.60	70.60	-17	44,712	-0.04%
2020/08/17	9	64.47	11	64.26	64.20	-2	45,084	0.00%
2020/08/14	25	65.07	37.4	64.79	64.80	-12.4	45,376	-0.03%
2020/08/13	166	65.55	139	65.67	64.00	27	47,329	0.06%	大買/大賣/
2020/08/12	90	68.19	88.3	68.25	67.30	1.7	49,207	0.00%
2020/08/11	539	67.15	557	67.32	66.70	-18	49,774	-0.04%	大買/大賣/
2020/08/10	146.3	72.60	324	72.41	70.00	-177.7	50,071	-0.35%	大買/大賣/鉅額交易
2020/08/07	829	72.76	641	72.58	72.50	188	51,287	0.37%	大買/大賣/鉅額交易
2020/08/06	65	71.62	65	71.75	71.20	0	51,734	0.00%
2020/08/05	60	72.18	76	72.36	70.60	-16	52,673	-0.03%
2020/08/04	291	74.61	849.5	74.18	71.60	-558.5	54,201	-1.03%	大買/大賣/鉅額交易
2020/08/03	2,076	72.28	1,552	72.22	74.60	524	56,663	0.92%	大買/大賣/鉅額交易
2020/07/31	18	68.66	32	68.50	67.90	-14	55,535	-0.03%
2020/07/30	242.2	68.48	236	68.52	68.70	6.2	55,320	0.01%	大買/大賣/
2020/07/29	687.4	68.67	689	68.53	66.50	-1.7	54,948	0.00%	大買/大賣/
2020/07/28	766	65.73	765	65.86	66.40	1	54,829	0.00%	大買/大賣/
2020/07/27	291	68.09	468	69.42	65.40	-177	53,947	-0.33%	大買/大賣/鉅額交易
2020/07/24	499	70.94	292	70.90	71.70	207	53,291	0.39%	大買/大賣/鉅額交易
2020/07/23	255	70.43	254	70.22	70.30	1	53,032	0.00%	大買/大賣/
2020/07/22	505	70.38	486	70.72	69.50	19	52,788	0.04%	大買/大賣/
2020/07/21	335	68.50	348	68.44	67.90	-13	52,715	-0.02%	大買/大賣/
2020/07/20	1,375	66.06	1,297	66.49	66.00	78	52,116	0.15%	大買/大賣/
2020/07/17	1,462.2	69.14	1,544	69.20	67.20	-81.8	50,751	-0.16%	大買/大賣/
2020/07/16	22	75.72	20	75.11	74.60	2	49,968	0.00%
2020/07/15	31	75.27	41	75.61	75.60	-10	50,012	-0.02%
2020/07/14	130	76.18	157	76.10	75.90	-27	49,709	-0.05%	大買/大賣/
2020/07/13	43	77.40	117	78.39	76.10	-74	49,359	-0.15%	大賣/
2020/07/10	1,319	77.47	1,232	77.39	77.50	87	49,025	0.18%	大買/大賣/
2020/07/09	202	77.14	201	77.24	75.50	1	48,100	0.00%	大買/大賣/
2020/07/08	891	77.74	888	77.90	76.40	3	47,628	0.01%	大買/大賣/
2020/07/07	103.1	75.68	116	75.98	74.70	-12.9	46,963	-0.03%	大買/大賣/
2020/07/06	98.1	77.97	86	78.04	77.60	12.1	46,790	0.03%
2020/07/03	377	78.92	382	78.96	77.40	-5	46,322	-0.01%	大買/大賣/
2020/07/02	1,389	78.55	1,518	78.70	77.20	-129	45,562	-0.28%	大買/大賣/鉅額交易
2020/07/01	324	75.18	348	75.04	75.40	-24	44,753	-0.05%	大買/大賣/
2020/06/30	941	74.80	960	74.89	74.10	-19	44,196	-0.04%	大買/大賣/
2020/06/29	2,818	75.62	2,594	75.70	76.00	224	43,286	0.52%	大買/大賣/鉅額交易
2020/06/24	876	69.90	852	69.87	70.10	24	41,972	0.06%	大買/大賣/
2020/06/23	1,382	74.76	1,939	74.76	72.50	-557	41,110	-1.35%	大買/大賣/鉅額交易
2020/06/22	795	69.36	196	68.72	71.00	599	39,672	1.51%	大買/大賣/鉅額交易
2020/06/19	765	67.51	774.2	67.98	66.70	-9.2	38,954	-0.02%	大買/大賣/
2020/06/18	2,286	70.16	2,312	70.26	69.10	-26	38,099	-0.07%	大買/大賣/
2020/06/17	4,300	69.39	4,280	69.71	68.60	20	36,753	0.05%	大買/大賣/
2020/06/16	1,340	66.74	1,894	67.19	66.00	-554	34,965	-1.58%	大買/大賣/鉅額交易
2020/06/15	4,055	66.12	3,599	66.02	66.70	456	33,780	1.35%	大買/大賣/鉅額交易
2020/06/12	3,002	59.51	2,902	59.72	62.20	100	32,336	0.31%	大買/大賣/
2020/06/11	2,657	59.50	2,620	59.65	56.60	37	31,525	0.12%	大買/大賣/
2020/06/10	492	60.80	709	60.91	61.60	-217	30,290	-0.72%	大買/大賣/鉅額交易
2020/06/09	489	53.54	230	51.00	56.00	259	29,837	0.87%	大買/大賣/鉅額交易
2020/06/08	324	52.65	336	52.25	51.00	-12	30,333	-0.04%	大買/大賣/
2020/06/05	435	51.80	429	52.55	52.30	6	30,802	0.02%	大買/大賣/
2020/06/04	10	51.65	44	50.27	52.00	-34	31,429	-0.11%
2020/06/03	49	48.81	70	49.20	50.00	-21	32,765	-0.06%
2020/06/02	88	47.73	18	47.95	47.45	70	33,573	0.21%
2020/06/01	749	53.87	863	54.81	51.90	-114	33,549	-0.34%	大買/大賣/鉅額交易
2020/05/29	376	55.21	429	56.65	56.00	-53	34,078	-0.16%	大買/大賣/
2020/05/28	224	55.20	12	55.10	55.10	212	35,038	0.61%	大買/鉅額交易
2020/05/27	13	64.46	23	62.03	61.20	-10	35,315	-0.03%
2020/05/26	744	66.84	869	67.08	67.90	-125	35,334	-0.35%	大買/大賣/鉅額交易
2020/05/25	846	62.11	1,077	61.87	63.80	-231	34,844	-0.66%	大買/大賣/鉅額交易
2020/05/22	446	56.87	64	56.40	58.00	382	34,765	1.10%	大買/鉅額交易
2020/05/21	17	54.35	87	55.43	54.00	-70	34,841	-0.20%
2020/05/20	3,496	55.24	3,663	55.27	55.00	-167	34,929	-0.48%	大買/大賣/鉅額交易
2020/05/19	2,420	51.21	3,179.4	51.11	52.40	-759.4	32,716	-2.32%	大買/大賣/鉅額交易
2020/05/18	3,458	46.00	2,821	45.63	47.65	637	30,507	2.09%	大買/大賣/鉅額交易
2020/05/15	1,052	43.01	866	43.08	43.35	186	29,730	0.63%	大買/大賣/鉅額交易
2020/05/14	2,708	43.43	2,815	43.50	42.05	-107	29,179	-0.37%	大買/大賣/鉅額交易
2020/05/13	1,600	41.92	1,550	41.96	41.70	50	27,723	0.18%	大買/大賣/
2020/05/12	1,908	41.36	1,784	41.48	41.70	124	26,962	0.46%	大買/大賣/鉅額交易
2020/05/11	4,109	39.61	4,491	39.69	40.75	-382	25,819	-1.48%	大買/大賣/鉅額交易
2020/05/08	5,305	39.71	6,431	40.92	37.75	-1,126	24,130	-4.67%	大買/大賣/鉅額交易
2020/05/07	753	39.95	11	39.95	39.95	742	21,382	3.47%	大買/鉅額交易
2020/05/06	281	36.35	28.6	36.35	36.35	252.4	21,745	1.16%	大買/鉅額交易
2020/05/05	530	33.05	22	33.05	33.05	508	22,025	2.31%	大買/鉅額交易
2020/05/04	240	30.13	234	30.28	30.05	6	22,058	0.03%	大買/大賣/
2020/04/30	23	29.37	15	29.24	29.00	8	21,751	0.04%
2020/04/29	13	28.98	4	29.04	28.95	9	22,027	0.04%
2020/04/28	37	29.85	5	29.47	29.25	32	22,382	0.14%
2020/04/27	38	30.37	125	30.55	30.60	-87	23,107	-0.38%	大賣/
2020/04/24	273	29.72	210	29.83	29.75	63	22,760	0.28%	大買/大賣/
2020/04/23	25	28.63	37	28.61	28.45	-12	22,058	-0.05%
2020/04/22	14	27.80	7	28.32	28.05	7	21,865	0.03%
2020/04/21	17	28.19	24	27.76	27.70	-7	21,728	-0.03%
2020/04/20	369	28.65	288	28.66	28.65	81	21,586	0.38%	大買/大賣/
2020/04/17	12	27.28	4	27.94	27.20	8	21,270	0.04%
2020/04/16	3	28.30	6	28.13	28.00	-3	21,151	-0.01%
2020/04/15	0	0.00	1	28.15	28.10	-1	21,038	0.00%
2020/04/14	111	28.89	3	28.83	28.60	108	20,929	0.52%	大買/鉅額交易
2020/04/13	1	28.40	6	28.30	28.50	-5	20,844	-0.02%
2020/04/10	8	28.38	3	28.27	28.25	5	20,815	0.02%
2020/04/09	242	28.93	252	29.01	28.10	-10	20,723	-0.05%	大買/大賣/
2020/04/08	17	27.74	81	27.69	27.75	-64	20,385	-0.31%
2020/04/07	6	27.78	5	28.00	27.70	1	20,488	0.00%
2020/04/06	196	27.79	226	27.89	27.95	-30	20,299	-0.15%	大買/大賣/
2020/04/01	1	26.25	10	26.20	26.15	-9	19,940	-0.05%
2020/03/31	10	26.20	7	26.34	26.20	3	19,880	0.02%
2020/03/30	84	26.32	75	26.42	26.00	9	19,789	0.05%
2020/03/27	19	26.28	0	0.00	25.40	19	19,598	0.10%
2020/03/26	20	26.34	40	26.09	26.20	-20	19,397	-0.10%
2020/03/25	73	25.94	64	25.77	25.45	9	19,198	0.05%
2020/03/24	16	25.38	6	25.43	25.40	10	19,009	0.05%
2020/03/23	10	24.90	21	24.60	24.55	-11	18,825	-0.06%
2020/03/20	141	26.98	134	26.98	26.50	7	18,632	0.04%	大買/大賣/
2020/03/19	128	27.55	57	27.56	25.95	71	18,373	0.39%	大買/
2020/03/18	327	30.01	360	30.03	28.80	-33	17,878	-0.18%	大買/大賣/
2020/03/17	205	29.12	157	29.12	28.85	48	17,517	0.27%	大買/大賣/
2020/03/16	168	30.37	271.4	30.38	30.20	-103.4	17,092	-0.61%	大買/大賣/鉅額交易
2020/03/13	102	28.44	145	28.49	28.35	-43	16,566	-0.26%	大買/大賣/
2020/03/12	344	31.20	414	31.46	31.00	-70	16,122	-0.43%	大買/大賣/
2020/03/11	194	32.31	145	32.12	32.60	49	15,509	0.32%	大買/大賣/
2020/03/10	475	30.45	445	30.63	30.40	30	14,978	0.20%	大買/大賣/
2020/03/09	730	34.78	835	34.87	32.20	-105	14,276	-0.74%	大買/大賣/鉅額交易
2020/03/06	853	33.70	840	33.70	34.20	13	12,865	0.10%	大買/大賣/
2020/03/05	73	31.97	62	32.04	31.95	11	12,046	0.09%
2020/03/04	248	32.30	277	32.31	31.90	-29	11,831	-0.25%	大買/大賣/
2020/03/03	439	31.71	423	31.70	32.00	16	11,445	0.14%	大買/大賣/
2020/03/02	413	28.89	247	29.10	29.85	166	10,274	1.62%	大買/大賣/鉅額交易
2020/02/27	3	27.18	3	27.38	27.15	0	9,648	0.00%
2020/02/26	2	27.75	8	27.80	27.55	-6	9,575	-0.06%
2020/02/25	42	28.67	78	28.69	27.50	-36	9,514	-0.38%
2020/02/24	427	28.90	474	28.99	28.65	-47	9,086	-0.52%	大買/大賣/
2020/02/21	266	27.71	163	27.66	28.00	103	8,534	1.21%	大買/大賣/鉅額交易
2020/02/20	6	26.77	0	0.00	26.85	6	7,991	0.08%
2020/02/19	3	26.78	20	26.80	26.80	-17	7,935	-0.21%
2020/02/18	11	27.23	3	27.33	27.00	8	7,856	0.10%
2020/02/17	11	27.35	31	27.28	27.20	-20	7,718	-0.26%
2020/02/14	3	27.00	3	27.00	26.70	0	7,428	0.00%
2020/02/13	27	27.00	35	26.95	27.00	-8	7,294	-0.11%
2020/02/12	14	27.33	2	27.58	27.00	12	7,107	0.17%
2020/02/11	25	27.63	5	27.63	27.65	20	6,913	0.29%
2020/02/10	532	28.90	542	28.87	28.25	-10	6,689	-0.15%	大買/大賣/
2020/02/07	141	27.26	80	27.13	27.50	61	6,020	1.01%	大買/
2020/02/06	62	26.71	43	27.03	26.40	19	5,593	0.34%
2020/02/05	25	25.82	21	25.73	25.70	4	5,307	0.08%
2020/02/04	11	25.49	29	25.72	25.30	-18	5,166	-0.35%
2020/02/03	118	26.66	107	26.65	26.10	11	4,977	0.22%	大買/大賣/
2020/01/31	21	25.95	14	26.53	25.45	7	4,580	0.15%
2020/01/30	331	27.60	152	27.55	27.65	179	4,079	4.39%	大買/大賣/鉅額交易
2020/01/20	9	25.08	8	25.00	25.15	1	3,066	0.03%
2020/01/16	2	24.38	0	0.00	24.40	2	2,981	0.07%
2020/01/15	0	0.00	1	24.80	24.60	-1	2,988	-0.03%
2020/01/14	1	24.60	0	0.00	24.45	1	2,969	0.03%
2020/01/10	0	0.00	2	24.60	24.60	-2	2,942	-0.07%
2020/01/09	16	24.50	14	24.59	24.35	2	2,922	0.07%
2020/01/07	36	24.80	36	24.89	24.60	0	2,896	0.00%
2020/01/06	1	24.60	1	24.90	24.70	0	2,847	0.00%
2020/01/02	2	25.48	7	25.43	24.95	-5	2,786	-0.18%
2019/12/31	136	25.46	128	25.54	25.30	8	2,727	0.29%	大買/大賣/
2019/12/27	0	0.00	2	24.70	24.60	-2	2,507	-0.08%
2019/12/26	2	24.95	0	0.00	24.80	2	2,502	0.08%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/19	1	24.30	0	0.00	24.20	1	2,490	0.04%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/13	2	24.43	0	0.00	24.30	2	2,498	0.08%
2019/12/12	0	0.00	1	24.60	24.60	-1	2,478	-0.04%
2019/12/11	6	25.00	6	25.09	24.90	0	2,462	0.00%
2019/12/10	1	24.80	0	0.00	24.75	1	2,427	0.04%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/05	0	0.00	9	25.00	24.95	-9	2,484	-0.36%
2019/12/03	2	25.25	0	0.00	25.25	2	2,487	0.08%
2019/12/02	11	25.34	0	0.00	25.40	11	2,470	0.45%
2019/11/29	0	0.00	1	26.60	26.20	-1	2,363	-0.04%
2019/11/28	70	26.65	76	26.61	26.20	-6	2,382	-0.25%
2019/11/26	0	0.00	1	25.30	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	3	25.68	25.65	-3	2,229	-0.13%
2019/11/22	10	25.60	11	25.46	25.30	-1	2,217	-0.05%
2019/11/20	0	0.00	0.8	24.60	24.65	-0.8	2,139	-0.04%
2019/11/14	0	0.00	6	24.75	24.65	-6	2,111	-0.28%
2019/11/13	7	24.58	0	0.00	24.50	7	2,100	0.33%
2019/11/12	4	24.23	0	0.00	24.20	4	2,084	0.19%
2019/11/11	1	24.70	0	0.00	24.65	1	2,047	0.05%
2019/11/05	1	25.90	0	0.00	25.80	1	2,019	0.05%
2019/11/04	2	26.28	0	0.00	26.15	2	2,004	0.10%
2019/11/01	0	0.00	1	25.60	25.65	-1	1,927	-0.05%
2019/10/31	1	25.80	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	2	25.10	25.55	-2	1,872	-0.11%
2019/10/29	2	24.83	1	24.95	24.65	1	1,882	0.05%
2019/10/25	1	24.70	0	0.00	25.10	1	1,896	0.05%
2019/10/24	2	25.05	0	0.00	25.05	2	1,892	0.11%
2019/10/23	0	0.00	10	25.15	25.20	-10	1,914	-0.52%
2019/10/18	0	0.00	1	25.60	25.75	-1	1,952	-0.05%
2019/10/09	0	0.00	4	25.38	25.40	-4	2,002	-0.20%
2019/10/08	3	25.70	0	0.00	25.30	3	2,004	0.15%
2019/10/01	5	25.70	0	0.00	25.80	5	2,352	0.21%
2019/09/19	0	0.00	1	24.90	24.90	-1	2,749	-0.04%
2019/09/16	1	25.45	0	0.00	25.50	1	2,772	0.04%
2019/09/11	0	0.00	2	25.30	25.10	-2	2,782	-0.07%
2019/09/10	1	25.10	18	25.53	25.10	-17	2,813	-0.60%
2019/09/09	22	26.25	1	26.90	25.40	21	2,780	0.76%
2019/09/06	5	26.29	8	26.39	26.60	-3	2,697	-0.11%
2019/09/05	5	26.00	2	25.75	26.10	3	2,655	0.11%
2019/09/04	0	0.00	12	26.03	25.95	-12	2,634	-0.46%
2019/09/03	10	26.05	6	25.70	25.80	4	2,621	0.15%
2019/09/02	7	25.95	21	26.18	25.70	-14	2,603	-0.54%
2019/08/29	3	25.28	7	25.13	25.10	-4	2,448	-0.16%
2019/08/28	4	24.93	13	24.49	25.10	-9	2,411	-0.37%
2019/08/27	10	23.91	2	24.10	24.20	8	2,322	0.34%
2019/08/26	0	0.00	1	23.25	23.45	-1	2,290	-0.04%
2019/08/22	0	0.00	1	23.40	23.40	-1	2,305	-0.04%
2019/08/16	0	0.00	1	22.80	22.95	-1	2,425	-0.04%
2019/08/14	0	0.00	1	22.70	22.80	-1	2,430	-0.04%
2019/08/12	1	23.05	0	0.00	22.70	1	2,510	0.04%
2019/08/07	0.1	22.85	0	0.00	22.95	0.1	2,477	0.00%
2019/08/06	2	22.30	0	0.00	22.80	2	2,473	0.08%
2019/08/05	1	22.80	0	0.00	22.70	1	2,459	0.04%
2019/08/02	0	0.00	1	23.30	23.25	-1	2,432	-0.04%
2019/08/01	0	0.00	1	23.80	23.65	-1	2,415	-0.04%
2019/07/31	0	0.00	3	24.10	24.10	-3	2,404	-0.12%
2019/07/30	1	22.80	0	0.00	23.05	1	2,366	0.04%
2019/07/26	1	23.65	1	23.40	23.35	0	2,348	0.00%
2019/07/25	2	23.20	0	0.00	23.10	2	2,377	0.08%
2019/07/24	0	0.00	2	23.65	23.45	-2	2,347	-0.09%
2019/07/22	0	0.00	2	23.75	23.55	-2	2,318	-0.09%
2019/07/18	2	24.15	0	0.00	24.25	2	2,262	0.09%
2019/07/17	0	0.00	3	24.17	24.00	-3	2,235	-0.13%
2019/07/16	2	23.90	1	23.95	24.00	1	2,207	0.05%
2019/07/15	0	0.00	8	23.94	23.70	-8	2,176	-0.37%
2019/07/12	8	23.54	0	0.00	23.70	8	2,186	0.37%
2019/07/11	2	23.65	0	0.00	23.60	2	2,188	0.09%
2019/07/09	0	0.00	5	24.50	24.60	-5	2,072	-0.24%
2019/07/08	1	23.65	8	23.64	23.70	-7	1,988	-0.35%
2019/07/05	1	23.15	5	23.20	23.10	-4	2,024	-0.20%
2019/07/04	0	0.00	3	23.10	23.10	-3	2,074	-0.14%
2019/07/03	0	0.00	6	22.95	23.05	-6	2,068	-0.29%
2019/07/02	0	0.00	5	22.53	22.25	-5	1,959	-0.26%
2019/07/01	2	22.05	0	0.00	22.10	2	1,904	0.11%
2019/06/28	1	21.40	1	21.30	21.55	0	1,836	0.00%
2019/06/27	0	0.00	8	20.85	20.85	-8	1,787	-0.45%
2019/06/25	0	0.00	4	20.60	20.30	-4	1,773	-0.23%
2019/06/24	0	0.00	5	20.35	20.40	-5	1,794	-0.28%
2019/06/21	0	0.00	7	20.34	20.30	-7	1,786	-0.39%
2019/06/18	1	20.05	1	20.00	20.05	0	1,735	0.00%
2019/06/14	0	0.00	3	19.55	19.55	-3	1,684	-0.18%
2019/06/11	0	0.00	9	19.66	19.75	-9	1,687	-0.53%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/06/06	1	19.45	0	0.00	19.60	1	1,668	0.06%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/04	1	19.60	1	19.55	19.55	0	1,647	0.00%
2019/05/30	0	0.00	2	19.50	19.50	-2	1,608	-0.12%
2019/05/29	0	0.00	2	19.33	19.35	-2	1,595	-0.13%
2019/05/28	1	19.20	0	0.00	19.20	1	1,583	0.06%
2019/05/27	1	19.25	1	19.25	19.25	0	1,577	0.00%
2019/05/24	1	19.30	6	19.38	19.25	-5	1,564	-0.32%
2019/05/23	10	19.28	4	19.41	19.55	6	1,535	0.39%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/21	0	0.00	1	20.45	20.25	-1	1,419	-0.07%
2019/05/20	0	0.00	6	20.48	20.20	-6	1,413	-0.42%
2019/05/17	4	20.00	12	20.23	20.40	-8	1,398	-0.57%
2019/05/16	0	0.00	4	19.38	19.50	-4	1,351	-0.30%
2019/05/07	1	19.20	0	0.00	19.15	1	1,338	0.07%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/03	1	19.30	0	0.00	19.30	1	1,329	0.08%
2019/05/02	4	19.65	7	19.45	19.40	-3	1,308	-0.23%
2019/04/23	2	20.50	0	0.00	20.40	2	1,217	0.16%
2019/04/22	1	20.80	0	0.00	20.70	1	1,210	0.08%
2019/04/16	0	0.00	2	21.55	21.45	-2	1,151	-0.17%
2019/04/12	2	21.45	0	0.00	21.65	2	1,115	0.18%
2019/04/11	0	0.00	4	22.63	22.50	-4	1,048	-0.38%
2019/04/10	4	22.00	1	22.40	21.95	3	944	0.32%
2019/04/09	0	0.00	12	21.45	22.20	-12	845	-1.42%
2019/04/01	3	20.87	2	21.05	20.70	1	746	0.13%
2019/03/29	0	0.00	1	21.20	21.10	-1	716	-0.14%
2019/03/28	1	20.50	13	20.90	20.45	-12	695	-1.72%
2019/03/27	13	20.50	8	20.53	20.95	5	678	0.74%
2019/03/15	0	0.00	4	20.05	19.95	-4	683	-0.59%
2019/03/14	1	20.15	0	0.00	19.95	1	689	0.15%
2019/03/13	1	20.25	0	0.00	20.20	1	707	0.14%
2019/02/25	0	0.00	1	19.90	19.90	-1	953	-0.10%
2019/02/13	0	0.00	1	20.00	19.90	-1	1,050	-0.10%
2019/01/25	0	0.00	10	20.03	20.10	-10	1,205	-0.83%
2019/01/24	10	20.30	0	0.00	20.25	10	1,241	0.81%
2019/01/09	1	20.50	4	20.75	20.40	-3	1,954	-0.15%
2019/01/08	5	20.80	0	0.00	20.60	5	2,024	0.25%
2019/01/07	1	20.00	0	0.00	20.05	1	2,092	0.05%
2019/01/04	5	19.82	0	0.00	19.85	5	2,260	0.22%
2018/12/28	1	19.90	0	0.00	20.30	1	2,806	0.04%
2018/12/26	2	20.13	0	0.00	20.05	2	2,995	0.07%
2018/12/25	2	20.08	0	0.00	20.05	2	3,247	0.06%
2018/12/22	0	0.00	1	20.90	20.75	-1	3,691	-0.03%
2018/12/21	1	20.50	1	20.70	20.80	0	3,722	0.00%
2018/12/20	3	20.80	0	0.00	20.65	3	3,721	0.08%
2018/12/18	1	21.50	39	21.68	21.45	-38	3,715	-1.02%
2018/12/17	38	22.23	0	0.00	22.20	38	3,710	1.02%
2018/12/10	4	21.39	0	0.00	21.35	4	3,826	0.10%
2018/12/07	0	0.00	3	22.05	21.75	-3	3,912	-0.08%
2018/12/06	8	22.17	2	22.60	21.80	6	3,976	0.15%
2018/12/05	8	22.45	5	22.70	22.50	3	3,958	0.08%
2018/12/04	1	22.60	0	0.00	22.70	1	3,936	0.03%
2018/12/03	4	22.80	4	23.08	22.80	0	3,917	0.00%
2018/11/30	8	23.39	39	22.93	23.10	-31	3,877	-0.80%
2018/11/29	22	21.90	5	21.50	22.00	17	3,771	0.45%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/23	2	20.50	0	0.00	20.40	2	3,683	0.05%
2018/11/22	2	20.80	0	0.00	20.70	2	3,670	0.05%
2018/11/21	2	21.13	4	21.13	21.00	-2	3,655	-0.05%
2018/11/20	2	21.55	3	21.67	21.45	-1	3,638	-0.03%
2018/11/19	11	21.69	15	21.77	21.60	-4	3,628	-0.11%
2018/11/16	2	21.50	0	0.00	21.50	2	3,615	0.06%
2018/11/15	6	21.60	0	0.00	21.35	6	3,603	0.17%
2018/11/14	0	0.00	4	22.29	21.85	-4	3,591	-0.11%
2018/11/13	4	21.99	2	22.38	22.10	2	3,566	0.06%
2018/11/12	5	21.70	16	21.97	21.60	-11	3,530	-0.31%
2018/11/09	28	21.67	7	21.81	22.35	21	3,482	0.60%
2018/11/07	1	20.40	10	20.40	20.45	-9	3,393	-0.27%
2018/11/06	4	20.50	0	0.00	20.30	4	3,394	0.12%
2018/11/02	1	21.30	3	21.48	21.00	-2	3,371	-0.06%
2018/11/01	3	20.77	1	21.30	21.40	2	3,342	0.06%
2018/10/31	5	20.45	3	20.20	20.30	2	3,308	0.06%
2018/10/30	7	19.73	0	0.00	20.30	7	3,291	0.21%
2018/10/29	0	0.00	24	22.54	21.60	-24	3,230	-0.74%
2018/10/26	25	21.86	0	0.00	22.40	25	3,191	0.78%
2018/10/25	16	21.63	0	0.00	21.30	16	3,136	0.51%
2018/10/24	5	23.41	0	0.00	23.00	5	3,087	0.16%
2018/10/23	1	24.10	3	24.15	24.05	-2	3,036	-0.07%
2018/10/19	3	24.58	40	24.90	24.70	-37	3,017	-1.23%
2018/10/18	53	26.62	20	25.95	25.75	33	3,013	1.09%
2018/10/17	1	24.80	18	24.37	24.95	-17	2,981	-0.57%
2018/10/16	28	24.52	0	0.00	24.05	28	2,990	0.94%
2018/10/15	6	24.72	2	24.88	24.55	4	2,910	0.14%
2018/10/12	1	25.35	26	25.54	25.30	-25	2,825	-0.88%
2018/10/11	28	23.96	3	23.62	25.00	25	2,652	0.94%
2018/10/09	11	25.57	39	25.71	26.15	-28	2,468	-1.13%
2018/10/08	36	25.04	29	24.79	26.30	7	2,274	0.31%
2018/10/05	28	23.26	4	24.48	24.35	24	2,097	1.14%
2018/10/04	3	23.60	0	0.00	24.00	3	1,978	0.15%
2018/10/03	6	24.77	51	24.78	24.90	-45	1,894	-2.38%
2018/10/02	24	23.07	15	23.59	24.50	9	1,635	0.55%
2018/10/01	2	22.95	17	22.01	22.95	-15	1,382	-1.08%
2018/09/28	4	20.03	2	20.63	20.90	2	1,173	0.17%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/19	2	20.15	2	20.30	20.30	0	1,116	0.00%
2018/09/18	0	0.00	86	20.80	20.60	-86	1,089	-7.90%
2018/09/17	2	19.18	0	0.00	19.05	2	1,014	0.20%
2018/09/14	4	19.91	1	19.95	19.65	3	993	0.30%
2018/09/13	85	21.94	4	22.15	20.50	81	961	8.43%
2018/09/12	0	0.00	6	20.49	20.75	-6	863	-0.69%
2018/09/11	0	0.00	21	18.50	18.90	-21	790	-2.66%
2018/09/10	1	17.95	0	0.00	18.00	1	778	0.13%
2018/09/06	0	0.00	2	18.25	18.15	-2	775	-0.26%
2018/09/05	0	0.00	2	18.25	18.25	-2	779	-0.26%
2018/09/04	0	0.00	3	18.25	18.25	-3	786	-0.38%
2018/08/27	20	18.33	0	0.00	18.30	20	809	2.47%
2018/08/14	0	0.00	3	18.45	18.65	-3	843	-0.36%
2018/08/13	1	18.80	0	0.00	18.80	1	833	0.12%
2018/08/09	0	0.00	3	19.47	19.25	-3	814	-0.37%
2018/08/07	4	19.98	3	19.90	19.75	1	806	0.12%
2018/08/06	0	0.00	5	20.20	20.25	-5	800	-0.62%
2018/08/01	0	0.00	1	19.65	19.65	-1	759	-0.13%
2018/07/31	4	19.60	0	0.00	19.35	4	743	0.54%
2018/07/30	6	19.45	0	0.00	19.25	6	732	0.82%
2018/07/27	6	19.21	0	0.00	19.20	6	721	0.83%
2018/07/26	3	19.60	2	19.65	19.55	1	702	0.14%
2018/07/25	0	0.00	5	20.68	20.35	-5	660	-0.76%
2018/07/24	0	0.00	46	20.03	20.00	-46	587	-7.83%
2018/07/23	18	19.05	15	19.17	19.25	3	463	0.65%
2018/07/13	1	18.00	1	18.10	18.00	0	420	0.00%
2018/07/11	0	0.00	1	17.40	17.50	-1	430	-0.23%
2018/07/06	1	16.95	0	0.00	17.00	1	455	0.22%
2018/07/05	2	17.23	0	0.00	16.95	2	463	0.43%
2018/07/04	1	17.45	0	0.00	17.45	1	487	0.21%
2018/07/03	2	17.78	0	0.00	17.70	2	555	0.36%
2018/06/27	1	18.10	0	0.00	18.10	1	637	0.16%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/06/25	1	18.35	1	18.35	18.35	0	686	0.00%
2018/06/22	1	18.50	0	0.00	18.60	1	691	0.14%
2018/06/21	0	0.00	30	18.58	18.70	-30	694	-4.32%
2018/06/20	3	18.68	0	0.00	18.65	3	699	0.43%
2018/06/14	0	0.00	5	19.30	19.30	-5	694	-0.72%
2018/06/13	0	0.00	2	19.70	19.25	-2	694	-0.29%
2018/06/12	0	0.00	6	19.49	19.50	-6	691	-0.87%
2018/06/08	0	0.00	2	19.48	19.30	-2	706	-0.28%
2018/06/07	0	0.00	4	19.51	19.35	-4	703	-0.57%
2018/06/06	0	0.00	1	19.40	19.30	-1	728	-0.14%
2018/06/05	0	0.00	6	19.38	19.30	-6	729	-0.82%
2018/06/01	0	0.00	2	19.25	19.10	-2	741	-0.27%
2018/05/30	3	19.00	1	19.20	18.95	2	787	0.25%
2018/05/28	0	0.00	1	19.40	19.30	-1	777	-0.13%
2018/05/25	0	0.00	3	19.25	19.30	-3	776	-0.39%
2018/05/24	0	0.00	4	19.28	19.25	-4	779	-0.51%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/18	0	0.00	2	18.15	18.15	-2	759	-0.26%
2018/05/17	2	18.20	0	0.00	18.20	2	772	0.26%
2018/05/16	2	18.45	0	0.00	18.35	2	775	0.26%
2018/05/15	1	18.15	0	0.00	18.15	1	778	0.13%
2018/05/11	4	18.31	0	0.00	18.25	4	798	0.50%
2018/05/10	3	18.65	0	0.00	18.70	3	785	0.38%
2018/05/09	2	18.80	0	0.00	18.85	2	782	0.26%
2018/05/04	0	0.00	1	19.20	19.10	-1	786	-0.13%
2018/04/26	1	19.00	1	19.35	18.95	0	797	0.00%
2018/04/25	0	0.00	1	19.45	19.50	-1	795	-0.13%
2018/04/24	0	0.00	3	19.77	19.75	-3	800	-0.37%
2018/04/20	1	19.15	0	0.00	19.00	1	889	0.11%
2018/04/18	0	0.00	2	19.10	18.90	-2	907	-0.22%
2018/04/17	6	18.88	0	0.00	19.10	6	912	0.66%
2018/04/16	1	19.05	1	19.05	19.05	0	917	0.00%
2018/04/13	14	19.19	0	0.00	19.15	14	937	1.49%
2018/04/12	6	19.40	0	0.00	19.35	6	932	0.64%
2018/04/11	3	19.78	1	19.80	19.75	2	923	0.22%
2018/04/10	6	20.33	1	21.00	20.00	5	918	0.54%
2018/04/09	127	20.38	117	20.53	21.00	10	899	1.11%	大買/大賣/
2018/04/03	25	19.87	43	19.89	19.75	-18	829	-2.17%
2018/04/02	1	19.05	0	0.00	19.20	1	760	0.13%
2018/03/31	6	19.15	0	0.00	19.10	6	756	0.79%
2018/03/30	5	19.48	0	0.00	19.40	5	754	0.66%
2018/03/29	0	0.00	3	19.90	19.80	-3	759	-0.39%
2018/03/23	2	19.05	0	0.00	19.00	2	743	0.27%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/03/15	1	20.20	0	0.00	19.95	1	754	0.13%
2018/03/13	0	0.00	1	19.80	19.65	-1	742	-0.13%
2018/03/12	2	19.38	3	20.00	19.90	-1	744	-0.13%
2018/03/08	5	19.90	1	19.70	19.70	4	714	0.56%
2018/03/07	1	19.80	2	19.90	19.90	-1	709	-0.14%
2018/03/06	2	19.85	1	19.95	19.95	1	703	0.14%
2018/02/26	0	0.00	1	18.95	18.75	-1	737	-0.14%
2018/02/21	0	0.00	1	18.30	18.30	-1	739	-0.14%
2018/02/09	4	17.88	3	18.00	17.90	1	745	0.13%
2018/02/07	4	18.56	0	0.00	18.45	4	741	0.54%
2018/02/06	4	18.69	0	0.00	18.30	4	741	0.54%
2018/02/05	1	19.65	0	0.00	19.65	1	735	0.14%
2018/02/01	0	0.00	1	20.40	20.20	-1	738	-0.14%
2018/01/31	0	0.00	1	20.25	20.20	-1	739	-0.14%
2018/01/29	0	0.00	3	20.37	20.30	-3	746	-0.40%
2018/01/26	0	0.00	6	20.33	20.20	-6	749	-0.80%
2018/01/23	1	20.15	0	0.00	20.15	1	761	0.13%
2018/01/17	2	20.60	1	20.70	20.65	1	833	0.12%
2018/01/16	90	21.42	62	21.40	21.10	28	905	3.09%
2018/01/15	0	0.00	1	20.60	20.55	-1	875	-0.11%
2018/01/12	10	20.10	0	0.00	20.05	10	882	1.13%
2018/01/11	2	20.03	0	0.00	20.00	2	909	0.22%
2018/01/09	0	0.00	1	20.60	20.40	-1	931	-0.11%
2018/01/04	0	0.00	6	20.50	20.25	-6	940	-0.64%
2018/01/03	3	20.50	2	20.53	20.45	1	965	0.10%