國光生 (4142)-元大-豐原券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739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－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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
2024/05/10	2.6	28.02	15	28.12	28.10	-12.4	1,116	-1.11%
2024/05/08	4	27.88	0	0.00	28.10	4	1,120	0.36%
2024/05/07	1	28.00	0	0.00	28.20	1	1,119	0.09%
2024/05/06	1	28.00	1	28.05	28.20	0	1,115	0.00%
2024/05/02	1	27.50	0	0.00	27.60	1	1,099	0.09%
2024/04/30	2	27.30	0	0.00	27.30	2	1,095	0.18%
2024/04/22	2	26.95	0	0.00	26.90	2	1,110	0.18%
2024/04/19	4	27.58	0	0.00	27.35	4	1,100	0.36%
2024/04/18	15	29.43	28	28.91	28.50	-13	1,073	-1.21%
2024/04/17	0	0.00	56	27.44	27.80	-56	963	-5.81%
2024/04/16	1	25.05	26	25.31	25.30	-25	935	-2.67%
2024/04/12	0	0.00	1	26.60	26.55	-1	910	-0.11%
2024/04/11	1	26.65	0	0.00	26.60	1	911	0.11%
2024/04/02	0	26.75	0	0.00	26.60	0	945	0.00%
2024/04/01	0	26.95	0	0.00	26.85	0	963	0.00%
2024/03/29	2	26.68	0	0.00	26.75	2	973	0.21%
2024/03/26	1	26.70	0	0.00	26.55	1	984	0.10%
2024/03/25	0	26.65	0	0.00	26.75	0	991	0.00%
2024/03/21	0.3	26.75	0	0.00	26.55	0.3	994	0.03%
2024/03/20	0	0.00	2	26.60	26.65	-2	1,025	-0.19%
2024/03/18	2	26.55	0	0.00	26.60	2	1,027	0.19%
2024/03/15	1	26.50	0	0.00	26.50	1	1,032	0.10%
2024/03/14	1	27.50	0	0.00	26.90	1	1,045	0.10%
2024/03/13	1	28.05	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	1	28.45	28.55	-1	1,020	-0.10%
2024/03/11	1	28.20	0	0.00	28.20	1	1,031	0.10%
2024/03/07	1	28.10	0	0.00	28.40	1	1,071	0.09%
2024/03/05	0	0.00	3	29.00	28.90	-3	1,084	-0.28%
2024/03/04	2	28.60	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.20	0	0.00	29.20	1	1,115	0.09%
2024/02/29	0	29.50	0	0.00	29.40	0	1,226	0.00%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/20	1	30.20	0	0.00	30.20	1	1,212	0.08%
2024/02/19	1	30.35	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	29.95	0	0.00	30.30	1	1,211	0.08%
2024/01/31	0	0.00	1	30.60	30.55	-1	1,030	-0.10%
2024/01/23	2	31.10	2	31.15	31.10	0	1,035	0.00%
2024/01/18	5	30.90	0	0.00	31.00	5	1,039	0.48%
2024/01/17	0	0.00	4	31.45	31.10	-4	1,036	-0.39%
2024/01/16	1	31.90	0	0.00	31.60	1	1,022	0.10%
2024/01/15	0	0.00	0.3	31.90	32.00	-0.3	1,017	-0.03%
2024/01/11	1	32.30	1	32.65	32.10	0	1,018	0.00%
2024/01/05	5	33.19	0	0.00	33.15	5	1,015	0.49%
2024/01/02	2	33.05	0	0.00	33.10	2	997	0.20%
2023/12/29	0	0.00	2.5	33.12	33.15	-2.5	1,000	-0.25%
2023/12/27	4	33.33	0	0.00	33.15	4	1,002	0.40%
2023/12/26	0	0.00	1	32.70	33.00	-1	987	-0.10%
2023/12/25	2	32.65	0	0.00	32.55	2	977	0.20%
2023/12/21	2	32.85	0	0.00	32.80	2	982	0.20%
2023/12/18	5	33.03	0	0.00	33.00	5	987	0.51%
2023/12/15	5	32.65	2	32.75	32.50	3	1,000	0.30%
2023/12/14	2	32.88	0	0.00	32.75	2	979	0.20%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/12	1	33.20	0	0.00	33.15	1	988	0.10%
2023/12/11	3	33.40	0	0.00	33.20	3	983	0.31%
2023/12/07	2	34.30	0	0.00	34.35	2	965	0.21%
2023/12/06	1	35.10	0	0.00	35.05	1	982	0.10%
2023/12/05	2	35.60	0	0.00	35.80	2	967	0.21%
2023/12/01	0	0.00	1	36.30	35.80	-1	920	-0.11%
2023/11/30	0	0.00	1	36.25	35.70	-1	902	-0.11%
2023/11/27	1	36.25	14	35.74	36.00	-13	845	-1.54%
2023/11/24	0	0.00	15	33.41	33.80	-15	740	-2.03%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/17	1	33.00	0	0.00	33.05	1	747	0.13%
2023/11/10	2	32.25	0	0.00	32.30	2	748	0.27%
2023/11/07	3.2	32.67	0	0.00	32.40	3.2	760	0.42%
2023/11/06	0	0.00	1	32.45	32.45	-1	752	-0.13%
2023/11/01	3	32.10	0	0.00	31.85	3	755	0.40%
2023/10/31	1	32.00	0	0.00	31.80	1	760	0.13%
2023/10/26	1	31.70	0	0.00	31.70	1	773	0.13%
2023/10/23	1	31.60	0	0.00	31.85	1	782	0.13%
2023/10/18	1	32.00	0	0.00	31.90	1	797	0.13%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/12	0	0.00	1	33.15	33.25	-1	867	-0.12%
2023/10/11	0	0.00	4	34.00	33.85	-4	862	-0.46%
2023/10/05	0	0.00	5	34.40	34.35	-5	876	-0.57%
2023/10/03	0	0.00	1	34.20	34.00	-1	874	-0.11%
2023/10/02	6	33.80	0.1	33.90	33.75	5.9	881	0.67%
2023/09/26	1	34.75	0.2	34.70	34.50	0.8	901	0.09%
2023/09/25	0	0.00	2	34.25	34.30	-2	895	-0.22%
2023/09/21	5	34.50	0	0.00	34.50	5	895	0.56%
2023/09/18	1	34.35	0	0.00	34.40	1	862	0.12%
2023/09/15	0	0.00	1	33.40	33.65	-1	848	-0.12%
2023/09/13	0	0.00	1	33.20	33.55	-1	851	-0.12%
2023/09/12	2	33.35	1	33.40	33.00	1	861	0.12%
2023/09/11	3.2	33.14	5	33.30	33.35	-1.8	855	-0.21%
2023/08/31	1	33.40	0	0.00	33.15	1	875	0.11%
2023/08/22	1	33.10	0	0.00	32.80	1	858	0.12%
2023/08/16	0	0.00	3	32.43	32.30	-3	878	-0.34%
2023/08/10	2	34.40	5	34.10	33.75	-3	871	-0.34%
2023/08/02	0	0.00	4	34.83	34.50	-4	925	-0.43%
2023/08/01	2	35.03	1	35.05	35.00	1	919	0.11%
2023/07/31	0	0.00	1	35.10	35.05	-1	921	-0.11%
2023/07/28	5	35.20	0	0.00	35.30	5	924	0.54%
2023/07/27	0	0.00	3	35.30	35.20	-3	930	-0.32%
2023/07/26	1	35.20	0	0.00	35.05	1	957	0.10%
2023/07/25	0	0.00	2	35.60	35.50	-2	955	-0.21%
2023/07/24	5	35.45	2	35.45	35.45	3	949	0.32%
2023/07/21	2	36.25	5	36.17	35.60	-3	951	-0.32%
2023/07/20	15	36.61	0	0.00	36.20	15	960	1.56%
2023/07/19	1	37.90	2	37.90	36.80	-1	979	-0.10%
2023/07/14	1	35.40	0	0.00	35.40	1	984	0.10%
2023/07/06	3	36.80	0	0.00	36.75	3	1,055	0.28%
2023/07/05	2	37.10	0	0.00	37.10	2	1,055	0.19%
2023/07/04	0.3	37.30	0	0.00	37.15	0.3	1,067	0.03%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	2	37.65	0	0.00	37.60	2	1,108	0.18%
2023/06/08	3	38.48	0	0.00	38.15	3	1,204	0.25%
2023/06/06	0	0.00	1	38.35	38.35	-1	2,132	-0.05%
2023/06/01	1	38.40	1	38.70	38.30	0	2,147	0.00%
2023/05/31	0	0.00	1	38.20	38.75	-1	2,163	-0.05%
2023/05/24	2	38.70	0	0.00	38.70	2	2,247	0.09%
2023/05/22	0	0.00	4	38.00	38.05	-4	2,291	-0.17%
2023/05/15	0	0.00	4	37.10	37.00	-4	2,313	-0.17%
2023/05/11	2	37.70	0	0.00	37.55	2	2,370	0.08%
2023/05/10	2	38.73	0	0.00	38.60	2	2,397	0.08%
2023/05/09	2	39.15	0	0.00	39.00	2	2,558	0.08%
2023/05/02	0	0.00	2	40.60	40.55	-2	2,923	-0.07%
2023/04/28	1	39.50	0	0.00	39.80	1	2,958	0.03%
2023/04/26	0	0.00	1	39.00	39.15	-1	2,956	-0.03%
2023/04/25	1	39.80	0	0.00	39.30	1	2,951	0.03%
2023/04/24	1	40.45	1	41.10	40.25	0	2,936	0.00%
2023/04/21	15	40.45	1	40.75	40.10	14	2,908	0.48%
2023/04/18	12	40.81	10	40.70	40.75	2	2,844	0.07%
2023/04/14	0	0.00	1	40.65	40.45	-1	2,802	-0.04%
2023/04/13	0	0.00	1	40.40	40.15	-1	2,785	-0.04%
2023/04/10	1	40.35	0	0.00	39.75	1	2,760	0.04%
2023/03/29	0	0.00	5	39.65	39.60	-5	2,791	-0.18%
2023/03/27	0	0.00	1	39.60	39.60	-1	2,936	-0.03%
2023/03/16	0.1	38.40	1	38.15	38.45	-0.9	2,978	-0.03%
2023/03/15	0	0.00	1	39.05	39.10	-1	2,964	-0.03%
2023/03/14	1	39.80	5	39.60	39.50	-4	2,970	-0.13%
2023/03/13	6	39.51	0	0.00	39.45	6	2,956	0.20%
2023/03/10	77	41.43	78.2	41.87	40.45	-1.2	2,901	-0.04%
2023/03/09	25	43.92	9	43.91	44.85	16	2,395	0.67%
2023/03/08	4	40.79	0	0.00	40.80	4	2,017	0.20%
2023/03/03	4	41.05	3	41.10	41.10	1	2,003	0.05%
2023/03/02	0	0.00	5	41.13	41.30	-5	1,990	-0.25%
2023/03/01	3	39.98	0	0.00	39.90	3	1,937	0.15%
2023/02/23	5	40.80	0	0.00	40.50	5	1,954	0.26%
2023/02/22	2	40.15	1	40.15	40.15	1	1,988	0.05%
2023/02/16	0	0.00	1	39.95	39.90	-1	2,078	-0.05%
2023/02/15	0	0.00	5	39.85	39.75	-5	2,104	-0.24%
2023/02/14	0	0.00	2	40.30	40.25	-2	2,111	-0.09%
2023/02/13	1	40.65	0	0.00	40.50	1	2,109	0.05%
2023/02/10	2	40.35	0	0.00	40.20	2	2,093	0.10%
2023/02/09	2	41.48	2	41.55	41.15	0	2,065	0.00%
2023/02/08	2	41.00	5	40.90	41.55	-3	2,031	-0.15%
2023/02/07	17	41.92	20	42.38	41.60	-3	1,984	-0.15%
2023/02/03	0	0.00	2	40.90	40.75	-2	1,814	-0.11%
2023/01/31	3	39.07	15	39.49	39.65	-12	1,664	-0.72%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/06	0	0.00	1	35.15	35.05	-1	1,488	-0.07%
2023/01/05	2	35.13	0	0.00	35.05	2	1,510	0.13%
2023/01/03	1	35.30	1	35.20	35.10	0	1,543	0.00%
2022/12/20	2	36.25	3	35.78	35.75	-1	1,659	-0.06%
2022/12/19	6	37.50	10	37.42	37.85	-4	1,646	-0.24%
2022/12/15	2	36.50	0	0.00	36.30	2	1,579	0.13%
2022/12/14	5	36.50	5	36.45	36.45	0	1,595	0.00%
2022/12/06	2	37.20	1	37.30	36.60	1	1,617	0.06%
2022/12/01	0	0.00	13	38.38	38.25	-13	1,674	-0.78%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/25	1	37.20	0	0.00	36.60	1	1,858	0.05%
2022/11/24	0	0.00	1	36.70	36.80	-1	1,982	-0.05%
2022/11/22	1	36.90	0	0.00	36.60	1	2,061	0.05%
2022/11/18	1	37.55	1	37.40	37.55	0	2,120	0.00%
2022/11/15	0	0.00	1	35.50	35.60	-1	2,094	-0.05%
2022/11/14	1	35.30	2	35.65	35.30	-1	2,068	-0.05%
2022/11/11	1	34.75	0	0.00	34.85	1	2,035	0.05%
2022/11/08	0	0.00	5	34.70	34.35	-5	2,040	-0.25%
2022/11/07	0	0.00	2	34.85	34.40	-2	2,043	-0.10%
2022/11/03	2	34.65	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	2	34.70	34.85	-2	2,059	-0.10%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/27	0	0.00	5	32.60	32.75	-5	2,202	-0.23%
2022/10/26	0	0.00	3	32.10	32.10	-3	2,235	-0.13%
2022/10/25	1	31.90	2	32.30	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	10	32.29	32.15	-10	2,280	-0.44%
2022/10/19	2	32.90	1	33.00	32.75	1	2,380	0.04%
2022/10/17	2	31.88	0	0.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	13	33.08	33.05	-13	2,501	-0.52%
2022/10/11	0	0.00	2	33.95	33.95	-2	2,549	-0.08%
2022/10/07	17	35.40	0	0.00	35.10	17	2,562	0.66%
2022/10/05	0	0.00	17	34.80	34.65	-17	2,569	-0.66%
2022/10/04	0	0.00	5	34.40	34.40	-5	2,607	-0.19%
2022/09/30	1	33.95	0	0.00	34.30	1	2,761	0.04%
2022/09/28	0	0.00	15	33.05	32.65	-15	3,196	-0.47%
2022/09/27	5	33.80	5	34.10	34.30	0	3,232	0.00%
2022/09/26	2	33.70	0	0.00	33.45	2	3,244	0.06%
2022/09/23	3	35.47	0	0.00	35.30	3	3,286	0.09%
2022/09/20	0.1	36.25	1	36.25	36.10	-0.9	3,627	-0.02%
2022/09/19	1	35.85	0	0.00	36.05	1	3,689	0.03%
2022/09/16	2	37.00	0	0.00	36.55	2	3,710	0.05%
2022/09/15	1.1	37.02	0	0.00	37.15	1.1	3,721	0.03%
2022/09/13	13	37.31	0	0.00	37.15	13	3,743	0.35%
2022/09/06	2	39.35	0	0.00	38.65	2	3,876	0.05%
2022/09/05	2	40.10	1	40.55	40.10	1	3,850	0.03%
2022/09/01	0	0.00	10	40.98	40.80	-10	3,806	-0.26%
2022/08/31	19	40.91	7	40.89	40.70	12	3,741	0.32%
2022/08/30	3	40.00	4	40.21	40.00	-1	3,615	-0.03%
2022/08/29	1	39.50	10	39.55	39.55	-9	3,599	-0.25%
2022/08/25	5	38.95	16	39.51	39.70	-11	3,505	-0.31%
2022/08/24	0	0.00	5	39.10	39.10	-5	3,453	-0.14%
2022/08/23	1	38.10	1	38.40	38.40	0	3,413	0.00%
2022/08/19	1	38.50	0	0.00	38.45	1	3,375	0.03%
2022/08/18	1	38.45	1	38.55	38.50	0	3,367	0.00%
2022/08/17	2	37.90	1	38.35	38.35	1	3,355	0.03%
2022/08/16	1	38.00	4	38.20	38.30	-3	3,345	-0.09%
2022/08/15	1	37.05	1	37.45	37.60	0	3,329	0.00%
2022/08/10	0	0.00	5	37.10	36.90	-5	3,343	-0.15%
2022/08/09	6	37.18	5	37.15	37.30	1	3,338	0.03%
2022/08/04	11	35.93	1	35.55	35.80	10	3,381	0.30%
2022/08/03	2	37.25	1	37.35	37.05	1	3,335	0.03%
2022/08/02	18	38.09	0	0.00	38.15	18	3,319	0.54%
2022/07/29	5	40.15	1	40.45	40.20	4	3,314	0.12%
2022/07/28	5	40.40	1	40.50	40.20	4	3,305	0.12%
2022/07/27	6	39.88	5	39.90	39.90	1	3,310	0.03%
2022/07/25	5	40.95	2	41.18	40.65	3	3,253	0.09%
2022/07/21	7	39.93	4	39.68	40.10	3	3,234	0.09%
2022/07/20	5	39.10	0	0.00	39.10	5	3,221	0.16%
2022/07/19	0	0.00	1	38.00	38.00	-1	3,234	-0.03%
2022/07/18	2	38.00	10	38.30	38.00	-8	3,263	-0.25%
2022/07/15	12	38.43	0	0.00	38.25	12	3,276	0.37%
2022/07/13	3	40.05	1	40.20	39.50	2	3,320	0.06%
2022/07/12	0	0.00	4	39.25	39.25	-4	3,378	-0.12%
2022/07/11	2	39.65	2	39.80	40.35	0	3,518	0.00%
2022/07/08	6	41.13	1	42.20	40.70	5	3,687	0.14%
2022/07/07	17	41.54	9	41.16	41.50	8	3,633	0.22%
2022/07/06	21	40.95	21	41.34	40.35	0	3,537	0.00%
2022/07/05	0	0.00	1	37.60	38.05	-1	3,612	-0.03%
2022/07/04	0	0.00	1	36.50	36.00	-1	3,623	-0.03%
2022/07/01	0	0.00	1	36.80	36.40	-1	3,681	-0.03%
2022/06/30	10	41.50	0	0.00	39.10	10	3,626	0.28%
2022/06/29	2	40.78	2.4	40.74	40.85	-0.4	3,514	-0.01%
2022/06/28	2	40.18	5	40.18	40.50	-3	3,411	-0.09%
2022/06/27	3	39.10	0	0.00	39.35	3	3,247	0.09%
2022/06/24	20	37.53	20	38.03	38.65	0	3,191	0.00%
2022/06/21	5	36.90	0	0.00	37.10	5	3,140	0.16%
2022/06/20	16	38.37	54.5	38.72	36.90	-38.5	3,119	-1.23%
2022/06/17	57	37.96	3	37.70	38.50	54	3,009	1.79%
2022/06/16	10	37.09	2	37.30	37.20	8	2,930	0.27%
2022/06/15	0	0.00	5	36.75	37.00	-5	2,893	-0.17%
2022/06/13	5	35.82	1	36.55	35.75	4	2,886	0.14%
2022/06/10	1	36.80	7	36.78	37.00	-6	2,877	-0.21%
2022/06/08	4	35.74	0	0.00	35.65	4	2,823	0.14%
2022/06/07	0	0.00	1	36.15	36.00	-1	2,829	-0.04%
2022/06/06	4	35.28	0	0.00	35.20	4	2,817	0.14%
2022/06/01	2	35.15	0	0.00	35.15	2	2,922	0.07%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/26	0	0.00	0	35.05	34.90	0	2,929	0.00%
2022/05/24	4	35.30	0	0.00	35.00	4	2,968	0.13%
2022/05/23	0	0.00	1	35.50	35.50	-1	2,960	-0.03%
2022/05/19	2	35.18	0	0.00	35.45	2	2,971	0.07%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/16	1	35.85	0	0.00	35.85	1	3,012	0.03%
2022/05/13	0	0.00	2	35.30	35.25	-2	3,194	-0.06%
2022/05/12	5	35.27	0	0.00	34.30	5	3,373	0.15%
2022/05/11	0.5	37.35	0	0.00	37.00	0.5	3,311	0.02%
2022/05/10	0	0.00	11	37.58	37.95	-11	3,279	-0.34%
2022/05/09	10	38.22	0	0.00	38.15	10	3,257	0.31%
2022/05/05	2	40.00	1	40.05	39.90	1	3,211	0.03%
2022/05/04	1	40.30	1	40.10	40.10	0	3,222	0.00%
2022/05/03	1	40.70	5	41.11	40.80	-4	3,233	-0.12%
2022/04/29	2	41.05	2	41.20	40.60	0	3,228	0.00%
2022/04/28	9	41.98	3	41.20	41.10	6	3,250	0.18%
2022/04/27	1	40.50	1	41.00	40.50	0	3,191	0.00%
2022/04/26	0	0.00	9	41.79	41.00	-9	3,179	-0.28%
2022/04/25	0	43.00	3	42.88	41.65	-3	3,155	-0.09%
2022/04/22	7	43.42	6	43.00	42.90	1	3,107	0.03%
2022/04/21	2	42.50	2	42.75	42.75	0	3,064	0.00%
2022/04/19	2	42.80	3	42.78	43.00	-1	3,010	-0.03%
2022/04/18	1	45.10	4	44.23	44.05	-3	2,969	-0.10%
2022/04/15	4	44.43	4	44.70	44.00	0	2,970	0.00%
2022/04/14	16	44.81	14	44.37	44.30	2	2,879	0.07%
2022/04/13	7	42.05	3.2	42.45	42.50	3.8	2,685	0.14%
2022/04/12	16.2	42.69	4	42.64	42.35	12.2	2,632	0.46%
2022/04/11	8	44.38	14	43.70	44.60	-6	2,494	-0.24%
2022/04/08	2	41.50	0	0.00	41.25	2	2,214	0.09%
2022/04/07	1	42.05	4	42.03	41.90	-3	2,159	-0.14%
2022/04/06	0.1	40.41	0	0.00	40.65	0.1	2,077	0.00%
2022/03/29	2	39.43	1	39.60	39.65	1	2,035	0.05%
2022/03/28	7	40.46	4	40.70	39.70	3	2,035	0.15%
2022/03/22	0	0.00	1	40.10	40.10	-1	2,053	-0.05%
2022/03/21	0	0.00	1	40.35	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	1	40.10	40.00	-1	2,089	-0.05%
2022/03/17	6	39.90	0	0.00	39.95	6	2,101	0.29%
2022/03/16	2	39.23	2	39.10	38.90	0	2,126	0.00%
2022/03/14	1	39.10	1	39.05	39.05	0	2,129	0.00%
2022/03/11	0	0.00	16	39.18	39.35	-16	2,149	-0.74%
2022/03/10	0	0.00	0.5	39.33	39.45	-0.5	2,157	-0.02%
2022/03/09	1	39.10	1	39.10	39.40	0	2,154	0.00%
2022/03/08	0	0.00	1	39.05	38.80	-1	2,149	-0.05%
2022/03/07	2	38.00	12	38.05	38.00	-10	2,108	-0.47%
2022/03/04	4	39.70	0	0.00	39.75	4	2,124	0.19%
2022/03/03	12	40.05	0	0.00	40.05	12	2,283	0.53%
2022/03/01	0	0.00	1	40.50	40.10	-1	2,438	-0.04%
2022/02/24	6.1	40.11	3	39.60	39.60	3.1	2,559	0.12%
2022/02/22	0	0.00	4	40.35	40.60	-4	2,530	-0.16%
2022/02/17	20	41.85	1	42.30	41.75	19	2,523	0.75%
2022/02/16	0.5	42.20	0	0.00	42.35	0.5	2,554	0.02%
2022/02/15	7	42.75	16	42.80	42.75	-9	2,522	-0.36%
2022/02/14	2	43.93	22	42.78	43.30	-20	2,349	-0.85%
2022/02/11	4	40.50	0	0.00	40.50	4	2,154	0.19%
2022/02/09	2	40.75	13	40.90	41.00	-11	2,173	-0.51%
2022/01/26	2	39.75	2	39.90	39.60	0	2,170	0.00%
2022/01/25	11	40.57	10	40.10	40.05	1	2,169	0.05%
2022/01/24	17.1	42.22	2	42.00	41.80	15.1	2,142	0.70%
2022/01/21	12	43.53	1	43.35	42.80	11	2,136	0.51%
2022/01/20	2	43.00	1	43.05	42.95	1	2,122	0.05%
2022/01/11	0	0.00	1	44.05	43.60	-1	2,097	-0.05%
2022/01/10	4	45.58	4	44.79	44.40	0	2,084	0.00%
2022/01/07	4	44.81	2	45.30	45.20	2	1,990	0.10%
2022/01/06	1	44.50	0	0.00	44.00	1	1,929	0.05%
2022/01/03	0	0.00	1	43.95	44.00	-1	2,043	-0.05%
2021/12/28	0	0.00	2	44.00	44.00	-2	2,091	-0.10%
2021/12/27	0	0.00	22	44.10	44.00	-22	2,152	-1.02%
2021/12/24	0	0.00	1	44.25	44.25	-1	2,190	-0.05%
2021/12/23	0	0.00	1	44.35	44.40	-1	2,203	-0.05%
2021/12/22	0	0.00	12	44.56	44.40	-12	2,235	-0.54%
2021/12/21	8	45.11	6	44.85	44.90	2	2,242	0.09%
2021/12/20	50	44.64	0	0.00	44.60	50	2,220	2.25%
2021/12/17	0	0.00	3	44.65	44.65	-3	2,227	-0.13%
2021/12/16	0	0.00	1.5	43.33	43.15	-1.5	2,233	-0.07%
2021/12/15	1.5	43.10	0	0.00	43.10	1.5	2,264	0.07%
2021/12/13	2	44.00	1	44.00	43.90	1	2,287	0.04%
2021/12/10	2	44.48	1	44.35	44.45	1	2,332	0.04%
2021/12/08	0	0.00	1	44.90	44.50	-1	2,770	-0.04%
2021/12/07	2	44.30	0	0.00	44.40	2	2,782	0.07%
2021/12/06	3	44.90	0	0.00	44.75	3	2,790	0.11%
2021/12/02	3	45.00	0	0.00	45.25	3	3,058	0.10%
2021/11/30	11	45.35	10	45.15	45.00	1	3,173	0.03%
2021/11/29	17	47.53	15	47.32	46.90	2	3,152	0.06%
2021/11/26	26.5	47.59	27	45.96	45.80	-0.5	3,015	-0.02%
2021/11/24	0	0.00	1	45.05	45.10	-1	2,903	-0.03%
2021/11/23	5	45.62	3	47.07	44.80	2	2,919	0.07%
2021/11/18	1	43.90	0	0.00	44.00	1	3,061	0.03%
2021/11/15	0	0.00	2	44.25	44.25	-2	3,596	-0.06%
2021/11/12	0.4	43.50	0	0.00	43.30	0.4	3,599	0.01%
2021/11/11	1	43.55	14	43.62	43.50	-13	3,624	-0.36%
2021/11/10	0	0.00	1	43.55	43.50	-1	3,632	-0.03%
2021/11/09	1.1	44.25	4	44.05	44.00	-2.9	3,634	-0.08%
2021/11/01	2	43.95	0	0.00	43.95	2	3,678	0.05%
2021/10/29	0.4	44.15	0	0.00	43.95	0.4	3,673	0.01%
2021/10/28	6	44.63	2	44.75	44.60	4	3,675	0.11%
2021/10/27	0	0.00	1	43.90	44.30	-1	3,693	-0.03%
2021/10/26	1	44.30	0	0.00	44.00	1	3,712	0.03%
2021/10/25	0	0.00	1	43.70	44.00	-1	3,735	-0.03%
2021/10/21	0	44.65	0	0.00	44.20	0	3,776	0.00%
2021/10/19	10	44.20	1	44.10	44.20	9	3,870	0.23%
2021/10/18	2.1	43.90	0	0.00	43.80	2.1	3,921	0.05%
2021/10/15	10	43.70	1	43.55	43.95	9	4,175	0.22%
2021/10/14	1	42.51	11	43.20	43.50	-10	4,349	-0.23%
2021/10/13	6.1	43.31	20	44.38	42.35	-13.9	4,335	-0.32%
2021/10/12	2.1	45.98	15	45.45	45.35	-13	4,277	-0.30%
2021/10/08	0.1	47.30	1	47.40	46.85	-0.9	4,269	-0.02%
2021/10/07	7.1	47.19	10	47.25	47.10	-3	4,297	-0.07%
2021/10/06	4.1	47.87	1	47.15	47.15	3.1	4,370	0.07%
2021/10/05	20	47.85	13	46.82	48.00	7	4,389	0.16%
2021/10/04	0	49.20	9	48.88	48.40	-9	4,402	-0.20%
2021/10/01	0	51.50	34	50.88	50.90	-34	4,368	-0.78%
2021/09/30	12	51.58	3	51.50	51.80	9	4,366	0.21%
2021/09/28	1	52.00	0	0.00	51.70	1	4,403	0.02%
2021/09/24	1	51.40	30	51.60	51.60	-29	4,528	-0.64%
2021/09/23	1	52.30	0	0.00	52.00	1	4,637	0.02%
2021/09/22	6	51.63	16	51.38	51.70	-10	4,667	-0.21%
2021/09/17	0	0.00	25	52.40	52.50	-25	4,683	-0.53%
2021/09/16	3.1	53.02	1.1	52.42	52.40	2	4,701	0.04%
2021/09/15	3	53.63	0	0.00	53.50	3	4,702	0.06%
2021/09/14	140.2	53.87	99	53.49	53.20	41.2	4,690	0.88%	大買/
2021/09/13	34	55.03	30	55.29	54.80	4	4,522	0.09%
2021/09/10	3	51.93	1	51.90	51.20	2	4,343	0.05%
2021/09/09	2	50.95	0	0.00	51.10	2	4,379	0.05%
2021/09/08	39	52.67	5	51.60	51.20	34	4,390	0.77%
2021/09/07	12	52.63	13	53.85	53.60	-1	4,332	-0.02%
2021/09/06	1	52.60	6	52.65	52.20	-5	4,341	-0.12%
2021/09/03	3	51.53	0	0.00	51.50	3	4,533	0.07%
2021/09/02	1	51.50	2.1	51.88	51.00	-1.1	4,856	-0.02%
2021/09/01	1	51.70	107	51.67	51.80	-106	4,987	-2.13%	大賣/鉅額交易
2021/08/31	1	52.30	3	52.10	52.50	-2	5,219	-0.04%
2021/08/30	2	51.75	3	51.97	51.80	-1	5,315	-0.02%
2021/08/27	7	51.87	12	51.80	51.60	-5	5,356	-0.09%
2021/08/26	89	52.25	4	51.18	51.60	85	5,393	1.58%
2021/08/25	15	51.75	7	51.76	51.30	8	5,409	0.15%
2021/08/24	19	50.71	7	50.40	50.70	12	5,522	0.22%
2021/08/23	15	51.07	27	51.48	51.40	-12	5,707	-0.21%
2021/08/20	16	47.57	12	49.53	49.95	4	5,455	0.07%
2021/08/19	3	45.65	0	0.00	45.45	3	5,542	0.05%
2021/08/18	3	46.80	1	46.50	47.10	2	5,779	0.03%
2021/08/17	5	48.55	5	48.97	48.35	0	5,997	0.00%
2021/08/16	1	49.50	1	49.45	48.45	0	6,319	0.00%
2021/08/13	1	48.50	1	48.75	48.40	0	6,581	0.00%
2021/08/11	1	48.50	0	0.00	48.00	1	7,630	0.01%
2021/08/10	3	49.00	0	0.00	48.80	3	8,830	0.03%
2021/08/09	0	0.00	2	49.00	48.90	-2	9,684	-0.02%
2021/08/06	4	49.16	1	49.35	49.00	3	11,062	0.03%
2021/08/05	2	49.50	0	0.00	49.35	2	12,817	0.02%
2021/08/04	1	49.75	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0	0.00	1	50.10	49.80	-1	13,866	-0.01%
2021/08/02	1	50.70	0	0.00	50.40	1	13,895	0.01%
2021/07/30	0	0.00	3	49.72	49.50	-3	13,898	-0.02%
2021/07/29	1	49.00	0	0.00	49.05	1	13,921	0.01%
2021/07/28	1	49.15	6	48.32	48.10	-5	13,936	-0.04%
2021/07/26	3	49.30	0	0.00	49.10	3	14,319	0.02%
2021/07/23	0	0.00	2	49.15	49.05	-2	14,345	-0.01%
2021/07/22	1	48.85	3	49.00	48.70	-2	14,333	-0.01%
2021/07/21	10	49.91	1	50.90	48.70	9	14,430	0.06%
2021/07/20	1	51.60	3	53.33	53.90	-2	14,207	-0.01%
2021/07/19	0	0.00	2	49.08	49.00	-2	14,074	-0.01%
2021/07/16	12	49.72	10	49.55	49.30	2	14,166	0.01%
2021/07/15	5	49.42	0.1	49.90	50.00	4.9	14,182	0.03%
2021/07/14	21	49.37	20.3	48.75	48.75	0.7	14,186	0.00%
2021/07/13	3.1	49.82	32	49.39	49.05	-28.9	14,190	-0.20%
2021/07/09	10	51.30	1	51.60	51.30	9	14,206	0.06%
2021/07/08	1	51.00	6	51.15	51.20	-5	14,271	-0.04%
2021/07/06	0	0.00	1.1	51.41	51.30	-1.1	14,521	-0.01%
2021/07/05	3	51.80	3	51.70	51.60	0	14,707	0.00%
2021/07/02	2	52.40	2	52.30	52.00	0	14,728	0.00%
2021/07/01	0	0.00	4	53.45	52.60	-4	14,781	-0.03%
2021/06/30	4	53.23	3.1	53.32	53.60	0.9	14,775	0.01%
2021/06/29	4	51.48	0	0.00	51.80	4	14,711	0.03%
2021/06/28	3	51.73	0	0.00	51.80	3	14,723	0.02%
2021/06/25	1	52.50	0.2	52.65	52.30	0.8	14,808	0.01%
2021/06/24	1	53.10	0	0.00	52.80	1	15,083	0.01%
2021/06/22	0.1	52.00	1.5	52.17	51.80	-1.4	15,973	-0.01%
2021/06/21	4	53.18	1.5	52.56	52.50	2.5	17,074	0.01%
2021/06/18	12	53.13	0	0.00	53.30	12	17,199	0.07%
2021/06/17	3	53.47	2	53.60	53.50	1	17,234	0.01%
2021/06/16	6	53.12	13	53.35	53.10	-7	17,283	-0.04%
2021/06/15	15.5	53.82	18	54.28	54.10	-2.5	17,312	-0.01%
2021/06/11	37.3	56.69	26	56.79	55.40	11.3	17,220	0.07%
2021/06/10	14	56.96	20	57.39	57.50	-6	16,943	-0.04%
2021/06/09	24	55.14	6	55.20	55.50	18	16,669	0.11%
2021/06/08	21	55.09	13	55.18	54.50	8	16,569	0.05%
2021/06/07	9	53.69	11	53.45	53.40	-2	16,413	-0.01%
2021/06/04	7.1	52.85	1	52.50	52.50	6.1	16,412	0.04%
2021/06/03	3	53.50	0	0.00	53.30	3	16,428	0.02%
2021/06/02	4	54.15	11.2	54.00	53.80	-7.2	16,549	-0.04%
2021/06/01	5	51.24	20	50.87	53.10	-15	16,795	-0.09%
2021/05/31	18.2	52.35	43	52.02	52.30	-24.9	16,694	-0.15%
2021/05/28	10	54.90	12.5	54.88	54.70	-2.5	16,578	-0.02%
2021/05/27	23.1	54.60	84	54.81	55.00	-60.9	16,590	-0.37%
2021/05/26	175	54.16	116	54.00	53.60	59	16,598	0.36%	大買/大賣/
2021/05/25	21	53.68	21	53.86	53.20	0	17,008	0.00%
2021/05/24	32	56.64	30	55.97	55.50	2	17,555	0.01%
2021/05/21	45.2	55.86	43	55.74	55.60	2.2	18,458	0.01%
2021/05/20	32	59.12	33.2	58.68	56.30	-1.2	18,598	-0.01%
2021/05/19	39.1	58.65	34	58.68	57.80	5.1	18,796	0.03%
2021/05/18	80.5	60.73	53	60.35	60.80	27.5	18,444	0.15%
2021/05/17	52.4	62.25	41	62.79	63.30	11.4	17,355	0.07%
2021/05/14	73.5	60.50	76.8	60.51	57.60	-3.3	16,753	-0.02%
2021/05/13	108.2	61.83	87.3	61.83	62.90	20.9	15,631	0.13%	大買/
2021/05/12	41	56.31	22	56.30	57.20	19	13,967	0.14%
2021/05/11	16	50.54	9.1	51.76	52.00	7	13,213	0.05%
2021/05/10	2	50.45	0	0.00	50.20	2	13,140	0.02%
2021/05/07	1	50.30	2	50.60	50.60	-1	13,202	-0.01%
2021/05/06	1	50.00	2	50.10	50.10	-1	13,240	-0.01%
2021/05/05	1	51.00	15	51.29	50.50	-14	13,231	-0.11%
2021/05/04	2	51.70	9	50.79	51.00	-7	13,284	-0.05%
2021/05/03	7	55.29	8	56.09	54.40	-1	13,343	-0.01%
2021/04/29	2.1	53.55	1	53.50	53.40	1.1	13,186	0.01%
2021/04/28	2	53.40	0	0.00	53.30	2	13,271	0.02%
2021/04/27	16	55.13	9	55.30	54.40	7	13,492	0.05%
2021/04/26	2	52.80	0	0.00	52.70	2	13,442	0.01%
2021/04/23	2	53.45	2	52.60	52.50	0	13,590	0.00%
2021/04/22	6	54.02	0	0.00	53.10	6	13,713	0.04%
2021/04/21	7	55.49	0	0.00	55.20	7	13,679	0.05%
2021/04/20	2	55.50	1	55.60	55.40	1	13,737	0.01%
2021/04/19	2.1	55.36	5	55.30	55.30	-2.9	13,935	-0.02%
2021/04/16	0	0.00	1	55.80	55.90	-1	13,950	-0.01%
2021/04/15	2	55.40	4	55.00	55.40	-2	13,968	-0.01%
2021/04/14	5	56.18	8	56.20	55.70	-3	13,976	-0.02%
2021/04/13	6.7	57.84	7	57.59	57.00	-0.3	14,060	0.00%
2021/04/12	10	59.13	3	58.60	58.50	7	14,027	0.05%
2021/04/09	5	58.10	3	58.10	57.60	2	13,999	0.01%
2021/04/08	0	57.50	1	56.90	56.70	-1	13,929	-0.01%
2021/04/07	2	57.00	3	56.67	56.40	-1	14,028	-0.01%
2021/04/06	3	56.20	0	0.00	56.30	3	14,093	0.02%
2021/04/01	16	57.60	2	57.35	57.50	14	14,046	0.10%
2021/03/31	0	0.00	4	57.18	57.10	-4	14,081	-0.03%
2021/03/30	17	57.56	4	57.48	57.40	13	14,077	0.09%
2021/03/29	8	58.20	5.1	58.49	58.10	2.9	14,217	0.02%
2021/03/26	6	56.48	2	56.60	56.60	4	14,167	0.03%
2021/03/25	49	59.24	58	58.21	56.60	-9	14,032	-0.06%
2021/03/24	102	60.45	108	61.00	61.40	-6	13,290	-0.05%	大買/大賣/
2021/03/23	4	55.00	4	56.40	55.90	0	12,210	0.00%
2021/03/22	2	54.40	5	54.20	53.90	-3	12,342	-0.02%
2021/03/19	5	55.70	1	55.60	54.70	4	12,395	0.03%
2021/03/18	4	56.70	5	56.22	55.80	-1	12,360	-0.01%
2021/03/17	3.1	55.89	3	55.87	55.50	0.1	12,386	0.00%
2021/03/16	9	56.34	2	56.00	56.10	7	12,419	0.06%
2021/03/15	2	56.10	5	56.40	56.10	-3	12,479	-0.02%
2021/03/12	8	56.49	2	56.20	56.20	6	12,505	0.05%
2021/03/11	1	57.10	1	57.70	56.90	0	12,600	0.00%
2021/03/10	2	57.55	1	57.70	57.20	1	12,573	0.01%
2021/03/09	2	57.70	2	56.60	56.70	0	12,510	0.00%
2021/03/08	2.2	57.16	17.1	58.01	57.00	-14.9	12,498	-0.12%
2021/03/05	45	58.58	41.1	58.76	58.60	3.9	12,461	0.03%
2021/03/04	0	0.00	4	56.20	55.90	-4	12,274	-0.03%
2021/03/03	5	57.44	21	56.64	56.90	-16	12,258	-0.13%
2021/03/02	2	57.85	7	58.51	56.10	-5	12,212	-0.04%
2021/02/26	7	59.48	32	59.17	58.20	-25	12,355	-0.20%
2021/02/25	55.1	60.18	47	59.86	59.70	8.1	12,274	0.07%
2021/02/24	40	58.56	65.3	58.12	58.50	-25.3	11,843	-0.21%
2021/02/23	162.2	60.92	196.3	60.68	58.90	-34.1	11,303	-0.30%	大買/大賣/
2021/02/22	17	64.96	9.5	65.16	65.40	7.5	10,643	0.07%
2021/02/19	54	57.02	23	58.10	59.50	31	10,286	0.30%
2021/02/18	5	51.44	10	51.75	54.10	-5	9,837	-0.05%
2021/02/17	6	50.41	22	50.66	49.20	-16	9,673	-0.17%
2021/02/05	37	52.18	5	51.70	52.00	32	9,616	0.33%
2021/02/04	8	51.29	9	51.82	51.00	-1	9,451	-0.01%
2021/02/03	23	49.93	14	49.18	49.60	9	9,294	0.10%
2021/02/02	15	48.77	14	47.70	48.95	1	9,418	0.01%
2021/02/01	19	48.24	12	48.17	48.10	7	9,419	0.07%
2021/01/29	18	48.10	18	48.82	47.05	0	9,320	0.00%
2021/01/28	17	49.28	23	49.52	49.00	-6	9,326	-0.06%
2021/01/27	13	50.96	14	51.44	50.60	-1	9,359	-0.01%
2021/01/26	14	51.74	13	51.41	51.50	1	9,486	0.01%
2021/01/25	15	52.28	6	52.52	52.00	9	9,855	0.09%
2021/01/22	16	50.18	18	50.67	49.80	-2	10,010	-0.02%
2021/01/21	13	51.84	14	51.62	51.10	-1	10,268	-0.01%
2021/01/20	11.2	51.83	5	52.04	52.30	6.2	10,476	0.06%
2021/01/19	13	50.23	21	49.49	50.10	-8	10,317	-0.08%
2021/01/18	10	50.40	2.1	49.55	49.45	7.9	10,328	0.08%
2021/01/15	16	48.70	12.3	50.10	48.05	3.7	10,179	0.04%
2021/01/14	16	50.60	24	50.76	50.30	-8	10,054	-0.08%
2021/01/13	16	51.17	25	51.53	51.00	-9	10,073	-0.09%
2021/01/12	18	53.08	20	52.11	52.80	-2	10,335	-0.02%
2021/01/11	6	51.10	10	51.72	51.00	-4	10,266	-0.04%
2021/01/08	5	51.70	14	51.60	52.30	-9	10,312	-0.09%
2021/01/07	6	51.60	8	52.05	51.60	-2	10,374	-0.02%
2021/01/06	17	50.86	15	53.36	50.70	2	10,409	0.02%
2021/01/05	17	54.04	22	53.95	53.70	-5	10,469	-0.05%
2021/01/04	4	54.55	4	54.00	53.80	0	10,460	0.00%
2020/12/31	4.1	56.10	7	55.99	56.10	-2.9	10,402	-0.03%
2020/12/30	6	58.43	0	0.00	58.00	6	10,368	0.06%
2020/12/29	9	57.78	14	57.93	57.30	-5	10,352	-0.05%
2020/12/28	5	56.60	7	56.77	56.60	-2	10,495	-0.02%
2020/12/25	12	56.78	3	56.80	56.50	9	10,607	0.08%
2020/12/24	6	58.00	15	58.12	58.10	-9	10,701	-0.08%
2020/12/23	25	58.62	14	59.01	58.00	11	10,789	0.10%
2020/12/22	26	59.53	6	58.02	60.30	20	10,837	0.18%
2020/12/21	4	56.90	2	57.10	56.50	2	10,753	0.02%
2020/12/18	2	56.80	3	57.03	56.60	-1	10,799	-0.01%
2020/12/17	1	56.40	0	0.00	56.40	1	10,833	0.01%
2020/12/16	5	56.08	10	54.43	56.40	-5	10,937	-0.05%
2020/12/15	7	56.33	7	56.20	55.10	0	10,912	0.00%
2020/12/11	4.4	58.34	2	58.20	58.70	2.4	10,949	0.02%
2020/12/10	2	60.20	3	59.93	59.50	-1	10,973	-0.01%
2020/12/09	5	59.70	4	59.13	59.00	1	11,045	0.01%
2020/12/08	1	61.30	5	60.36	60.00	-4	11,213	-0.04%
2020/12/07	5	59.82	2	59.50	59.30	3	11,425	0.03%
2020/12/04	3	61.30	1	61.20	61.20	2	12,474	0.02%
2020/12/03	2	61.95	0	0.00	61.90	2	13,704	0.01%
2020/12/02	2	63.10	1	63.50	62.80	1	13,808	0.01%
2020/12/01	0	0.00	4	64.13	63.30	-4	14,038	-0.03%
2020/11/30	2	62.70	5	63.70	64.20	-3	14,053	-0.02%
2020/11/27	0	0.00	2	62.70	62.60	-2	13,964	-0.01%
2020/11/26	4	62.15	0	0.00	62.30	4	14,034	0.03%
2020/11/25	25	63.59	17	63.05	62.60	8	14,219	0.06%
2020/11/24	7	62.10	5	62.36	61.40	2	14,554	0.01%
2020/11/23	26	63.03	9	62.68	62.40	17	14,631	0.12%
2020/11/20	21	64.84	4	64.78	64.00	17	14,639	0.12%
2020/11/19	17	65.85	24	65.40	66.50	-7	14,643	-0.05%
2020/11/18	0	0.00	5	61.34	61.60	-5	14,383	-0.03%
2020/11/17	5	60.24	2	59.90	61.30	3	14,970	0.02%
2020/11/16	1	60.90	0	0.00	60.60	1	15,462	0.01%
2020/11/13	5	61.62	3	61.30	61.40	2	16,622	0.01%
2020/11/12	3	61.07	3	61.27	61.30	0	16,661	0.00%
2020/11/11	7	61.16	1	61.00	61.00	6	16,728	0.04%
2020/11/10	10	62.70	12	61.02	60.90	-2	16,951	-0.01%
2020/11/09	2	60.85	1	60.70	60.70	1	17,133	0.01%
2020/11/06	0	0.00	1	60.10	60.30	-1	17,425	-0.01%
2020/11/05	0	0.00	3	61.10	60.60	-3	17,928	-0.02%
2020/11/04	5	61.16	1	60.40	60.90	4	18,228	0.02%
2020/11/03	22	61.07	2	60.95	60.90	20	18,632	0.11%
2020/11/02	11	60.18	8	60.50	61.10	3	18,872	0.02%
2020/10/30	14.5	59.52	18	59.54	58.30	-3.5	18,805	-0.02%
2020/10/29	18	63.66	8	63.05	62.10	10	19,411	0.05%
2020/10/28	9	63.83	10	64.23	61.80	-1	20,250	0.00%
2020/10/27	3	66.50	1	67.10	65.70	2	20,220	0.01%
2020/10/26	1	66.80	4	66.73	66.70	-3	20,616	-0.01%
2020/10/23	2	68.30	1	68.20	68.20	1	21,175	0.00%
2020/10/22	16	67.81	9	67.77	68.20	7	22,172	0.03%
2020/10/21	12	68.83	7	68.64	68.50	5	22,935	0.02%
2020/10/20	26	70.83	51	70.65	69.50	-25	23,393	-0.11%
2020/10/19	0	0.00	25	68.52	68.70	-25	23,722	-0.11%
2020/10/16	24	67.28	1	67.50	67.00	23	24,341	0.09%
2020/10/15	8	67.21	2	67.50	66.80	6	25,019	0.02%
2020/10/14	12	68.35	6	69.08	68.00	6	26,407	0.02%
2020/10/13	20	68.42	15	68.37	68.80	5	27,222	0.02%
2020/10/12	6	71.00	1	71.90	70.60	5	27,255	0.02%
2020/10/08	4	72.03	5	71.90	71.60	-1	27,637	0.00%
2020/10/07	2	71.80	3	71.60	72.20	-1	28,021	0.00%
2020/10/06	2	72.05	6	71.63	71.80	-4	28,393	-0.01%
2020/10/05	32	71.29	30	71.16	71.40	2	29,310	0.01%
2020/09/30	6	66.63	2	68.25	68.60	4	29,577	0.01%
2020/09/29	9	68.29	9	67.10	67.50	0	30,213	0.00%
2020/09/28	9	69.43	4	69.28	69.00	5	30,594	0.02%
2020/09/25	26	68.96	19	69.05	68.60	7	31,035	0.02%
2020/09/24	8	71.86	17	72.55	72.00	-9	31,661	-0.03%
2020/09/23	1	72.70	1	72.00	71.90	0	32,661	0.00%
2020/09/22	3	72.30	3	72.50	72.30	0	33,202	0.00%
2020/09/21	5	73.72	7	73.63	72.70	-2	34,115	-0.01%
2020/09/18	5	72.90	23	72.84	72.70	-18	35,452	-0.05%
2020/09/17	16	71.88	8	71.83	72.00	8	36,197	0.02%
2020/09/16	8	71.79	2	71.50	71.70	6	37,698	0.02%
2020/09/15	5	71.86	14	72.39	71.90	-9	38,515	-0.02%
2020/09/14	6	72.18	6	71.52	71.30	0	39,408	0.00%
2020/09/11	27	70.47	6	70.95	70.60	21	40,780	0.05%
2020/09/10	15	72.14	11	71.95	71.70	4	42,588	0.01%
2020/09/09	86	74.27	34	73.65	72.20	52	43,975	0.12%
2020/09/08	18	73.81	70	74.10	77.90	-52	44,595	-0.12%
2020/09/07	12	71.18	4	72.38	70.90	8	44,562	0.02%
2020/09/04	18	72.12	29	72.40	72.00	-11	46,177	-0.02%
2020/09/03	23	71.32	2	71.55	71.30	21	46,814	0.04%
2020/09/02	5	72.68	7	72.76	72.30	-2	46,790	0.00%
2020/09/01	8	71.54	13	72.13	72.60	-5	46,775	-0.01%
2020/08/31	21	72.77	21	72.66	71.80	0	46,739	0.00%
2020/08/28	37	73.51	28	74.30	72.30	9	46,560	0.02%
2020/08/27	1	72.30	1	71.70	72.00	0	46,086	0.00%
2020/08/26	4	71.88	16	71.44	71.90	-12	46,218	-0.03%
2020/08/25	15	71.09	7	71.14	70.70	8	46,118	0.02%
2020/08/24	18	72.96	20	73.95	72.60	-2	46,051	0.00%
2020/08/21	48	73.78	32	74.02	73.50	16	46,090	0.03%
2020/08/20	24	70.28	11	70.10	71.60	13	45,532	0.03%
2020/08/19	201	75.41	215	76.68	72.90	-14	45,423	-0.03%	大買/大賣/
2020/08/18	0	0.00	6	70.60	70.60	-6	44,712	-0.01%
2020/08/17	14	64.23	7	63.80	64.20	7	45,084	0.02%
2020/08/14	10	64.21	20	64.79	64.80	-10	45,376	-0.02%
2020/08/13	22	65.34	39	64.66	64.00	-17	47,329	-0.04%
2020/08/12	70	67.80	44	68.23	67.30	26	49,207	0.05%
2020/08/11	41	67.24	29.2	67.44	66.70	11.9	49,774	0.02%
2020/08/10	11	71.05	4.4	70.50	70.00	6.7	50,071	0.01%
2020/08/07	6.5	72.58	13	72.42	72.50	-6.5	51,287	-0.01%
2020/08/06	29	71.59	55	72.09	71.20	-26	51,734	-0.05%
2020/08/05	32	71.52	61	71.63	70.60	-29	52,673	-0.06%
2020/08/04	84	73.36	56	73.31	71.60	28	54,201	0.05%
2020/08/03	52	71.53	43	71.69	74.60	9	56,663	0.02%
2020/07/31	15	68.54	19	68.72	67.90	-4	55,535	-0.01%
2020/07/30	17	68.29	10	68.61	68.70	7	55,320	0.01%
2020/07/29	56	68.63	48	68.00	66.50	8	54,948	0.01%
2020/07/28	28	64.51	40	64.96	66.40	-12	54,829	-0.02%
2020/07/27	41	68.37	19	68.68	65.40	22	53,947	0.04%
2020/07/24	41	69.72	70	69.66	71.70	-29	53,291	-0.05%
2020/07/23	37	70.34	24	70.30	70.30	13	53,032	0.02%
2020/07/22	55	70.10	28	70.15	69.50	27	52,788	0.05%
2020/07/21	18	67.49	37	68.23	67.90	-19	52,715	-0.04%
2020/07/20	92	62.61	145	62.74	66.00	-53	52,116	-0.10%	大賣/
2020/07/17	83	68.66	43	68.75	67.20	40	50,751	0.08%
2020/07/16	20	75.68	10	75.74	74.60	10	49,968	0.02%
2020/07/15	31	75.66	20	75.54	75.60	11	50,012	0.02%
2020/07/14	32	76.56	36	76.09	75.90	-4	49,709	-0.01%
2020/07/13	34	77.19	29	77.02	76.10	5	49,359	0.01%
2020/07/10	85	77.25	126	77.50	77.50	-41	49,025	-0.08%	大賣/
2020/07/09	132	76.35	107	76.61	75.50	25	48,100	0.05%	大買/大賣/
2020/07/08	66	77.42	102	77.68	76.40	-36	47,628	-0.08%	大賣/
2020/07/07	95	75.87	118	75.96	74.70	-23	46,963	-0.05%	大賣/
2020/07/06	52	77.78	65	78.12	77.60	-13	46,790	-0.03%
2020/07/03	59	77.55	52	77.24	77.40	7	46,322	0.02%
2020/07/02	107	78.11	100	78.37	77.20	7	45,562	0.02%	大買/
2020/07/01	57	74.35	55	74.59	75.40	2	44,753	0.00%
2020/06/30	64	75.29	56	74.90	74.10	8	44,196	0.02%
2020/06/29	94	75.03	144	75.32	76.00	-50	43,286	-0.12%	大賣/
2020/06/24	130	69.76	43	69.65	70.10	87	41,972	0.21%	大買/
2020/06/23	117	74.83	116	74.35	72.50	1	41,110	0.00%	大買/大賣/
2020/06/22	47	68.17	40.1	69.16	71.00	6.9	39,672	0.02%
2020/06/19	87	67.63	171	67.22	66.70	-84	38,954	-0.22%	大賣/
2020/06/18	212	70.14	108	70.32	69.10	104	38,099	0.27%	大買/大賣/鉅額交易
2020/06/17	128	69.66	203	68.72	68.60	-75	36,753	-0.20%	大買/大賣/
2020/06/16	122	66.76	152	66.47	66.00	-30	34,965	-0.09%	大買/大賣/
2020/06/15	188	65.55	157.8	65.95	66.70	30.2	33,780	0.09%	大買/大賣/
2020/06/12	103	59.47	172	60.29	62.20	-69	32,336	-0.21%	大買/大賣/
2020/06/11	173	61.38	62	60.78	56.60	111	31,525	0.35%	大買/鉅額交易
2020/06/10	122	60.59	217	61.39	61.60	-95	30,290	-0.31%	大買/大賣/
2020/06/09	28	53.33	19	54.37	56.00	9	29,837	0.03%
2020/06/08	16	51.91	10	52.40	51.00	6	30,333	0.02%
2020/06/05	16	52.31	16	52.71	52.30	0	30,802	0.00%
2020/06/04	17	50.53	31	51.29	52.00	-14	31,429	-0.04%
2020/06/03	37	49.55	2	50.00	50.00	35	32,765	0.11%
2020/06/02	49	47.78	36	48.22	47.45	13	33,573	0.04%
2020/06/01	6	52.78	20	53.80	51.90	-14	33,549	-0.04%
2020/05/29	29	56.64	25	54.25	56.00	4	34,078	0.01%
2020/05/28	37	55.52	93	55.11	55.10	-56	35,038	-0.16%
2020/05/27	18	63.69	80	64.89	61.20	-62	35,315	-0.18%
2020/05/26	46.1	67.72	40	68.11	67.90	6.1	35,334	0.02%
2020/05/25	35	62.07	45	61.83	63.80	-10	34,844	-0.03%
2020/05/22	55	56.83	34	56.52	58.00	21	34,765	0.06%
2020/05/21	34	54.28	26	54.30	54.00	8	34,841	0.02%
2020/05/20	154	54.65	143	54.99	55.00	11	34,929	0.03%	大買/大賣/
2020/05/19	299	50.58	216	51.67	52.40	83	32,716	0.25%	大買/大賣/
2020/05/18	43	45.91	105	46.12	47.65	-62	30,507	-0.20%	大賣/
2020/05/15	9	42.82	56	43.22	43.35	-47	29,730	-0.16%
2020/05/14	217	43.01	97	42.98	42.05	120	29,179	0.41%	大買/鉅額交易
2020/05/13	42	41.70	54	41.96	41.70	-12	27,723	-0.04%
2020/05/12	126	41.29	87	41.71	41.70	39	26,962	0.14%	大買/
2020/05/11	115	39.31	156	38.77	40.75	-41	25,819	-0.16%	大買/大賣/
2020/05/08	263	40.69	179.1	40.23	37.75	83.9	24,130	0.35%	大買/大賣/
2020/05/07	5	39.95	31	39.95	39.95	-26	21,382	-0.12%
2020/05/06	32	36.35	6	36.35	36.35	26	21,745	0.12%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	15	30.30	22	30.26	30.05	-7	22,058	-0.03%
2020/04/30	16	29.24	14	29.09	29.00	2	21,751	0.01%
2020/04/28	12	29.58	29	29.78	29.25	-17	22,382	-0.08%
2020/04/27	24	30.64	11	30.68	30.60	13	23,107	0.06%
2020/04/24	8	29.81	45	29.18	29.75	-37	22,760	-0.16%
2020/04/23	7	28.44	18	28.59	28.45	-11	22,058	-0.05%
2020/04/22	0	0.00	15	28.04	28.05	-15	21,865	-0.07%
2020/04/21	8	28.30	3	28.17	27.70	5	21,728	0.02%
2020/04/20	26	28.38	5	28.48	28.65	21	21,586	0.10%
2020/04/17	43	27.23	7	27.46	27.20	36	21,270	0.17%
2020/04/16	8	28.39	3	28.07	28.00	5	21,151	0.02%
2020/04/15	2	28.08	28	28.84	28.10	-26	21,038	-0.12%
2020/04/14	26	28.82	33	28.85	28.60	-7	20,929	-0.03%
2020/04/13	9	28.44	5	28.25	28.50	4	20,844	0.02%
2020/04/10	12	28.30	16	28.45	28.25	-4	20,815	-0.02%
2020/04/09	61	28.37	79	28.68	28.10	-18	20,723	-0.09%
2020/04/08	6	27.98	47	27.69	27.75	-41	20,385	-0.20%
2020/04/07	21	27.65	2	27.65	27.70	19	20,488	0.09%
2020/04/06	7	27.92	29	27.33	27.95	-22	20,299	-0.11%
2020/04/01	1	26.15	10	26.15	26.15	-9	19,940	-0.05%
2020/03/31	10	26.38	4	26.05	26.20	6	19,880	0.03%
2020/03/30	25	26.26	25	26.38	26.00	0	19,789	0.00%
2020/03/27	21	25.92	16	26.21	25.40	5	19,598	0.03%
2020/03/26	10	26.16	19	26.02	26.20	-9	19,397	-0.05%
2020/03/25	19	25.87	7	25.95	25.45	12	19,198	0.06%
2020/03/24	23	25.60	28	25.28	25.40	-5	19,009	-0.03%
2020/03/23	9	25.11	35	24.89	24.55	-26	18,825	-0.14%
2020/03/20	39	27.00	23	26.98	26.50	16	18,632	0.09%
2020/03/19	89	27.27	73	26.36	25.95	16	18,373	0.09%
2020/03/18	43	28.94	30	29.37	28.80	13	17,878	0.07%
2020/03/17	68	29.89	51	29.73	28.85	17	17,517	0.10%
2020/03/16	46	29.59	39	30.11	30.20	7	17,092	0.04%
2020/03/13	50	28.25	53	28.18	28.35	-3	16,566	-0.02%
2020/03/12	52	31.36	47	31.54	31.00	5	16,122	0.03%
2020/03/11	18	31.89	28	32.19	32.60	-10	15,509	-0.06%
2020/03/10	64	30.51	80.2	30.44	30.40	-16.2	14,978	-0.11%
2020/03/09	141	35.72	82	33.92	32.20	59	14,276	0.41%	大買/
2020/03/06	49	32.97	24	33.18	34.20	25	12,865	0.19%
2020/03/05	20	31.93	5.2	31.92	31.95	14.8	12,046	0.12%
2020/03/04	14	32.23	24	32.01	31.90	-10	11,831	-0.08%
2020/03/03	39	31.33	93	31.61	32.00	-54	11,445	-0.47%
2020/03/02	89	28.80	25	28.71	29.85	64	10,274	0.62%
2020/02/27	2	27.50	1	27.10	27.15	1	9,648	0.01%
2020/02/26	13	27.59	61	27.68	27.55	-48	9,575	-0.50%
2020/02/25	24	28.00	27	27.99	27.50	-3	9,514	-0.03%
2020/02/24	55.4	29.02	28	28.82	28.65	27.4	9,086	0.30%
2020/02/21	52	27.95	62	27.83	28.00	-10	8,534	-0.12%
2020/02/20	18	26.75	0	0.00	26.85	18	7,991	0.23%
2020/02/19	2	26.90	30	26.79	26.80	-28	7,935	-0.35%
2020/02/18	2	27.00	0	0.00	27.00	2	7,856	0.03%
2020/02/17	31	27.61	56	27.27	27.20	-25	7,718	-0.32%
2020/02/14	22	27.28	27	27.25	26.70	-5	7,428	-0.07%
2020/02/13	17	26.67	69	26.63	27.00	-52	7,294	-0.71%
2020/02/12	34	27.58	23	27.27	27.00	11	7,107	0.15%
2020/02/11	19	27.56	14	27.76	27.65	5	6,913	0.07%
2020/02/10	81	28.53	70	28.57	28.25	11	6,689	0.16%
2020/02/07	72	27.02	16	27.20	27.50	56	6,020	0.93%
2020/02/06	13	26.46	55	26.77	26.40	-42	5,593	-0.75%
2020/02/05	28	25.52	17	25.69	25.70	11	5,307	0.21%
2020/02/04	25	25.39	7	25.69	25.30	18	5,166	0.35%
2020/02/03	45	26.65	48	26.66	26.10	-3	4,977	-0.06%
2020/01/31	74	26.45	71	26.00	25.45	3	4,580	0.07%
2020/01/30	163	27.61	81	27.56	27.65	82	4,079	2.01%	大買/
2020/01/20	14	25.04	16	25.04	25.15	-2	3,066	-0.07%
2020/01/17	3	24.45	0	0.00	24.40	3	2,979	0.10%
2020/01/16	5	24.48	2	24.45	24.40	3	2,981	0.10%
2020/01/15	2	24.70	3	24.70	24.60	-1	2,988	-0.03%
2020/01/14	3	24.52	10	24.58	24.45	-7	2,969	-0.24%
2020/01/13	0	0.00	4	24.85	24.65	-4	2,955	-0.14%
2020/01/10	1	24.65	3	24.70	24.60	-2	2,942	-0.07%
2020/01/09	18	24.50	10	24.38	24.35	8	2,922	0.27%
2020/01/07	8	24.83	1	24.90	24.60	7	2,896	0.24%
2020/01/06	6	24.83	18	25.06	24.70	-12	2,847	-0.42%
2020/01/03	22	24.82	0	0.00	24.50	22	2,801	0.79%
2020/01/02	6	25.05	14	25.33	24.95	-8	2,786	-0.29%
2019/12/31	28	25.31	75	25.38	25.30	-47	2,727	-1.72%
2019/12/27	1	24.80	0	0.00	24.60	1	2,507	0.04%
2019/12/26	0	0.00	4	25.00	24.80	-4	2,502	-0.16%
2019/12/25	3	24.68	0	0.00	24.60	3	2,494	0.12%
2019/12/24	0	0.00	1	24.85	24.60	-1	2,498	-0.04%
2019/12/23	6	24.33	0	0.00	24.35	6	2,480	0.24%
2019/12/20	2	24.30	2	24.35	24.30	0	2,481	0.00%
2019/12/18	6	24.34	0	0.00	24.30	6	2,513	0.24%
2019/12/17	0	0.00	5	24.45	24.25	-5	2,509	-0.20%
2019/12/16	2	24.60	1	24.25	24.35	1	2,518	0.04%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/11	3	25.03	0	0.00	24.90	3	2,462	0.12%
2019/12/10	72	24.87	0	0.00	24.75	72	2,427	2.97%
2019/12/09	22	24.90	0	0.00	24.60	22	2,413	0.91%
2019/12/06	2	24.85	0	0.00	24.80	2	2,422	0.08%
2019/12/05	20	25.05	0	0.00	24.95	20	2,484	0.80%
2019/12/04	9	25.24	5	25.25	25.25	4	2,489	0.16%
2019/12/03	0	0.00	2	25.45	25.25	-2	2,487	-0.08%
2019/12/02	25	25.44	0	0.00	25.40	25	2,470	1.01%
2019/11/29	10	26.12	8	26.19	26.20	2	2,363	0.08%
2019/11/28	22	26.56	17	26.48	26.20	5	2,382	0.21%
2019/11/27	2	25.35	0	0.00	25.25	2	2,106	0.09%
2019/11/26	2	25.48	0	0.00	25.20	2	2,146	0.09%
2019/11/25	4	25.55	1	25.50	25.65	3	2,229	0.13%
2019/11/22	18	25.44	1	25.60	25.30	17	2,217	0.77%
2019/11/21	1	24.50	0	0.00	24.80	1	2,144	0.05%
2019/11/20	10	24.63	0	0.00	24.65	10	2,139	0.47%
2019/11/19	11	24.65	0	0.00	24.65	11	2,129	0.52%
2019/11/18	32	24.86	0	0.00	24.75	32	2,121	1.51%
2019/11/15	1	25.00	0	0.00	24.90	1	2,123	0.05%
2019/11/14	0	0.00	3	24.65	24.65	-3	2,111	-0.14%
2019/11/08	0	0.00	11	25.16	25.10	-11	2,027	-0.54%
2019/11/06	1	25.70	0	0.00	25.50	1	2,030	0.05%
2019/11/05	0	0.00	1	25.95	25.80	-1	2,019	-0.05%
2019/11/04	3	25.92	0	0.00	26.15	3	2,004	0.15%
2019/10/30	0	0.00	8	25.43	25.55	-8	1,872	-0.43%
2019/10/07	0	0.00	2	26.20	25.85	-2	2,040	-0.10%
2019/10/04	5	25.90	0	0.00	26.10	5	2,101	0.24%
2019/10/02	0	0.00	1	25.85	25.70	-1	2,300	-0.04%
2019/09/26	0	0.00	1	25.20	25.20	-1	2,534	-0.04%
2019/09/25	1	25.60	0	0.00	25.50	1	2,589	0.04%
2019/09/23	2	25.60	0	0.00	25.75	2	2,720	0.07%
2019/09/09	1	26.65	5	26.30	25.40	-4	2,780	-0.14%
2019/09/03	0	0.00	2	25.70	25.80	-2	2,621	-0.08%
2019/08/30	1	25.20	0	0.00	25.10	1	2,479	0.04%
2019/08/29	1	25.05	0	0.00	25.10	1	2,448	0.04%
2019/08/26	1	23.45	1	23.20	23.45	0	2,290	0.00%
2019/08/15	0	0.00	5	22.50	22.45	-5	2,431	-0.21%
2019/08/14	5	22.75	0	0.00	22.80	5	2,430	0.21%
2019/08/07	0	0.00	3	22.97	22.95	-3	2,477	-0.12%
2019/08/06	0	0.00	8	23.10	22.80	-8	2,473	-0.32%
2019/08/02	0	0.00	1	23.15	23.25	-1	2,432	-0.04%
2019/08/01	2	23.70	0	0.00	23.65	2	2,415	0.08%
2019/07/24	4	23.53	0	0.00	23.45	4	2,347	0.17%
2019/07/16	0	0.00	1	24.00	24.00	-1	2,207	-0.05%
2019/07/12	0	0.00	2	23.60	23.70	-2	2,186	-0.09%
2019/07/10	0	0.00	3	24.07	24.10	-3	2,135	-0.14%
2019/07/09	2	24.40	13	24.48	24.60	-11	2,072	-0.53%
2019/07/05	0	0.00	2	23.10	23.10	-2	2,024	-0.10%
2019/07/04	2	23.20	1	23.10	23.10	1	2,074	0.05%
2019/07/03	0	0.00	1	23.05	23.05	-1	2,068	-0.05%
2019/07/02	5	22.21	0	0.00	22.25	5	1,959	0.26%
2019/06/28	1	21.55	27.2	21.08	21.55	-26.2	1,836	-1.43%
2019/06/27	0	0.00	10	20.85	20.85	-10	1,787	-0.56%
2019/06/19	0	0.00	10	20.10	20.10	-10	1,750	-0.57%
2019/06/18	0	0.00	2	19.90	20.05	-2	1,735	-0.12%
2019/06/14	0	0.00	1	19.65	19.55	-1	1,684	-0.06%
2019/06/11	2	19.65	0	0.00	19.75	2	1,687	0.12%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/30	1	19.45	1	19.50	19.50	0	1,608	0.00%
2019/05/27	0	0.00	2	19.25	19.25	-2	1,577	-0.13%
2019/05/23	0	0.00	3	19.35	19.55	-3	1,535	-0.20%
2019/05/20	0	0.00	5	20.50	20.20	-5	1,413	-0.35%
2019/05/14	0	0.00	1	19.15	19.20	-1	1,361	-0.07%
2019/05/10	0	0.00	1	19.30	19.40	-1	1,357	-0.07%
2019/05/08	1	19.15	0	0.00	19.65	1	1,354	0.07%
2019/05/06	0	0.00	1	19.20	19.05	-1	1,330	-0.08%
2019/05/02	10	19.40	0	0.00	19.40	10	1,308	0.76%
2019/04/29	1	20.05	5	20.05	19.90	-4	1,244	-0.32%
2019/04/26	10	20.35	0	0.00	20.35	10	1,221	0.82%
2019/04/24	0	0.00	1	20.55	20.55	-1	1,220	-0.08%
2019/04/18	17	21.40	0	0.00	21.00	17	1,194	1.42%
2019/04/17	10	21.70	24	21.83	21.95	-14	1,165	-1.20%
2019/04/16	4	21.45	0	0.00	21.45	4	1,151	0.35%
2019/04/15	0	0.00	3	21.70	21.75	-3	1,132	-0.26%
2019/04/12	0	0.00	7	21.62	21.65	-7	1,115	-0.63%
2019/04/10	2	21.95	25	22.26	21.95	-23	944	-2.43%
2019/04/09	1	21.60	0	0.00	22.20	1	845	0.12%
2019/04/03	0	0.00	2	20.50	20.40	-2	756	-0.26%
2019/04/02	2	20.68	5	20.75	20.50	-3	757	-0.40%
2019/04/01	3	20.92	0	0.00	20.70	3	746	0.40%
2019/03/28	6	20.88	131	20.32	20.45	-125	695	-17.97%	大賣/鉅額交易
2019/03/27	1	20.70	19	19.90	20.95	-18	678	-2.65%
2019/03/22	2	19.90	9	19.95	19.90	-7	671	-1.04%
2019/03/21	0	0.00	8	19.90	19.95	-8	673	-1.19%
2019/03/20	0	0.00	11	19.90	19.90	-11	676	-1.62%
2019/03/19	0	0.00	1	20.00	19.90	-1	677	-0.15%
2019/03/18	0	0.00	5	19.95	19.95	-5	678	-0.74%
2019/03/15	0	0.00	1	20.00	19.95	-1	683	-0.15%
2019/03/14	5	19.98	2	20.00	19.95	3	689	0.44%
2019/03/12	5	20.20	0	0.00	20.15	5	725	0.69%
2019/03/05	2	20.00	0	0.00	20.00	2	928	0.22%
2019/02/14	2	20.25	0	0.00	20.30	2	1,016	0.20%
2019/02/11	0	0.00	2	19.90	19.90	-2	1,142	-0.18%
2019/01/25	4	20.15	0	0.00	20.10	4	1,205	0.33%
2019/01/21	11	20.00	0	0.00	20.05	11	1,401	0.78%
2019/01/09	20	20.50	0	0.00	20.40	20	1,954	1.02%
2019/01/07	2	20.00	0	0.00	20.05	2	2,092	0.10%
2019/01/04	12	19.95	0	0.00	19.85	12	2,260	0.53%
2019/01/03	1	20.00	0	0.00	20.10	1	2,438	0.04%
2018/12/19	1	21.45	0	0.00	21.20	1	3,712	0.03%
2018/12/14	1	21.40	0	0.00	21.20	1	3,697	0.03%
2018/12/10	4	21.40	0	0.00	21.35	4	3,826	0.10%
2018/12/07	5	21.80	1	21.95	21.75	4	3,912	0.10%
2018/12/06	5	22.10	2	22.05	21.80	3	3,976	0.08%
2018/12/05	0	0.00	10	22.50	22.50	-10	3,958	-0.25%
2018/12/04	18	22.75	0	0.00	22.70	18	3,936	0.46%
2018/12/03	10	22.80	2	22.95	22.80	8	3,917	0.20%
2018/11/30	0	0.00	16	23.20	23.10	-16	3,877	-0.41%
2018/11/28	0	0.00	1	21.10	21.00	-1	3,720	-0.03%
2018/11/27	15	20.86	0	0.00	20.90	15	3,710	0.40%
2018/11/26	21	20.55	3	20.70	20.45	18	3,690	0.49%
2018/11/23	6	20.70	0	0.00	20.40	6	3,683	0.16%
2018/11/22	2	20.85	0	0.00	20.70	2	3,670	0.05%
2018/11/21	6	21.18	0	0.00	21.00	6	3,655	0.16%
2018/11/20	5	21.45	0	0.00	21.45	5	3,638	0.14%
2018/11/19	11	22.01	0	0.00	21.60	11	3,628	0.30%
2018/11/15	8	21.70	0	0.00	21.35	8	3,603	0.22%
2018/11/14	5	22.10	0	0.00	21.85	5	3,591	0.14%
2018/11/13	2	21.85	0	0.00	22.10	2	3,566	0.06%
2018/11/12	1	21.90	0	0.00	21.60	1	3,530	0.03%
2018/11/08	10	20.45	0	0.00	20.35	10	3,397	0.29%
2018/11/07	7	20.63	0	0.00	20.45	7	3,393	0.21%
2018/11/06	0	0.00	3	21.10	20.30	-3	3,394	-0.09%
2018/11/05	1	21.40	1	21.00	21.05	0	3,381	0.00%
2018/11/02	9	21.38	0	0.00	21.00	9	3,371	0.27%
2018/11/01	11	20.22	5	21.17	21.40	6	3,342	0.18%
2018/10/31	8	20.28	10	20.45	20.30	-2	3,308	-0.06%
2018/10/30	6	19.87	0	0.00	20.30	6	3,291	0.18%
2018/10/29	1	21.75	0	0.00	21.60	1	3,230	0.03%
2018/10/26	12	22.35	3	22.00	22.40	9	3,191	0.28%
2018/10/25	3	21.98	1	22.05	21.30	2	3,136	0.06%
2018/10/24	1	24.25	2	23.40	23.00	-1	3,087	-0.03%
2018/10/23	2	24.15	3	24.12	24.05	-1	3,036	-0.03%
2018/10/22	1	24.60	3	24.62	24.55	-2	3,010	-0.07%
2018/10/19	2	25.05	6	24.63	24.70	-4	3,017	-0.13%
2018/10/18	15	25.90	5	25.75	25.75	10	3,013	0.33%
2018/10/17	0	0.00	9	24.36	24.95	-9	2,981	-0.30%
2018/10/16	17	24.71	8	24.41	24.05	9	2,990	0.30%
2018/10/15	40	25.16	0	0.00	24.55	40	2,910	1.37%
2018/10/12	0	0.00	6	25.86	25.30	-6	2,825	-0.21%
2018/10/11	24	24.61	3	24.43	25.00	21	2,652	0.79%
2018/10/09	9	25.49	14	26.06	26.15	-5	2,468	-0.20%
2018/10/08	12	24.78	0	0.00	26.30	12	2,274	0.53%
2018/10/05	0	0.00	1	23.60	24.35	-1	2,097	-0.05%
2018/10/04	0	0.00	5	23.95	24.00	-5	1,978	-0.25%
2018/10/03	15	24.51	17	25.06	24.90	-2	1,894	-0.11%
2018/10/02	16	23.98	6	23.26	24.50	10	1,635	0.61%
2018/10/01	5	21.80	6	22.68	22.95	-1	1,382	-0.07%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,089	-0.09%
2018/09/13	1	20.95	0	0.00	20.50	1	961	0.10%
2018/08/14	0	0.00	2	18.45	18.65	-2	843	-0.24%
2018/08/13	0	0.00	1	18.90	18.80	-1	833	-0.12%
2018/08/10	2	19.60	0	0.00	19.45	2	819	0.24%
2018/08/08	0	0.00	1	19.70	19.45	-1	808	-0.12%
2018/08/07	0	0.00	3	19.77	19.75	-3	806	-0.37%
2018/08/06	2	20.25	0	0.00	20.25	2	800	0.25%
2018/08/03	2	20.05	0	0.00	19.95	2	792	0.25%
2018/08/01	0	0.00	2	19.70	19.65	-2	759	-0.26%
2018/07/31	0	0.00	5	19.40	19.35	-5	743	-0.67%
2018/07/30	2	19.40	5	19.30	19.25	-3	732	-0.41%
2018/07/27	5	19.20	0	0.00	19.20	5	721	0.69%
2018/07/26	0	0.00	2	19.60	19.55	-2	702	-0.28%
2018/07/25	11	20.36	1	20.20	20.35	10	660	1.51%
2018/07/24	0	0.00	1	20.30	20.00	-1	587	-0.17%
2018/07/23	4	19.13	5	19.25	19.25	-1	463	-0.22%
2018/07/13	0	0.00	1	18.00	18.00	-1	420	-0.24%
2018/07/12	0	0.00	2	17.65	17.65	-2	425	-0.47%
2018/07/04	3	17.45	0	0.00	17.45	3	487	0.62%
2018/06/21	5	18.70	0	0.00	18.70	5	694	0.72%
2018/05/28	0	0.00	2	19.30	19.30	-2	777	-0.26%
2018/04/19	0	0.00	10	19.10	19.10	-10	905	-1.10%
2018/04/16	0	0.00	2	19.30	19.05	-2	917	-0.22%
2018/04/13	2	19.30	0	0.00	19.15	2	937	0.21%
2018/04/10	2	21.00	6	20.70	20.00	-4	918	-0.44%
2018/04/09	17	20.61	0	0.00	21.00	17	899	1.89%
2018/03/09	0	0.00	5	19.55	19.55	-5	716	-0.70%
2018/03/06	5	19.55	0	0.00	19.95	5	703	0.71%
2018/02/07	0	0.00	1	18.60	18.45	-1	741	-0.13%
2018/02/06	1	18.30	0	0.00	18.30	1	741	0.13%
2018/01/30	1	20.40	0	0.00	20.15	1	745	0.13%
2018/01/29	0	0.00	7	20.35	20.30	-7	746	-0.94%
2018/01/22	0	0.00	4	20.43	20.30	-4	762	-0.52%
2018/01/16	7	21.26	4	21.36	21.10	3	905	0.33%