國光生 (4142)-元大-草屯券商分點個股進出

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－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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	21.30	21.25	-10	901	-1.11%
2024/12/10	10	21.80	0	0.00	21.65	10	902	1.11%
2024/12/06	0	21.85	0	0.00	21.65	0	904	0.00%
2024/12/05	11	22.20	0	0.00	21.80	11	899	1.22%
2024/12/04	7	22.14	0	22.40	22.00	7	891	0.78%
2024/11/27	1.1	21.41	0	0.00	21.30	1.1	852	0.13%
2024/11/26	0	21.80	0	0.00	21.70	0	847	0.00%
2024/11/15	0.4	21.90	16	22.07	21.80	-15.6	644	-2.42%
2024/11/14	2	22.15	0	0.00	22.00	2	633	0.32%
2024/11/13	1	22.30	0	0.00	22.15	1	626	0.16%
2024/11/11	1	23.90	2	23.65	23.60	-1	600	-0.17%
2024/11/08	1	24.15	0	0.00	24.10	1	599	0.17%
2024/11/06	1	24.20	0	0.00	24.15	1	601	0.17%
2024/10/28	1	24.70	0	0.00	24.70	1	639	0.16%
2024/10/25	1	25.00	0	0.00	24.90	1	646	0.15%
2024/10/23	4	25.50	2	25.35	25.30	2	687	0.30%
2024/10/21	2	25.80	0	0.00	25.70	2	734	0.27%
2024/10/15	1	25.65	0	0.00	25.55	1	867	0.12%
2024/10/14	2	25.50	0	0.00	25.55	2	865	0.23%
2024/10/09	0	0.00	1	26.95	26.70	-1	856	-0.12%
2024/10/08	1	26.70	0	0.00	26.70	1	872	0.11%
2024/09/30	1	27.25	0	0.00	27.20	1	941	0.11%
2024/09/25	0	0.00	1	27.10	27.20	-1	1,008	-0.10%
2024/09/09	0	0.00	2	27.45	27.45	-2	1,227	-0.16%
2024/09/05	1	27.50	0	0.00	27.75	1	1,250	0.08%
2024/08/29	2	28.68	0	0.00	28.70	2	1,258	0.16%
2024/08/26	0	0.00	0.5	29.15	29.00	-0.5	1,247	-0.04%
2024/08/22	0	0.00	3.1	28.89	28.90	-3.1	1,236	-0.25%
2024/08/21	0.1	28.80	3	28.87	28.95	-2.9	1,237	-0.24%
2024/08/20	1	28.80	0	0.00	28.70	1	1,230	0.08%
2024/08/13	1	28.55	2	28.40	28.40	-1	1,217	-0.08%
2024/08/08	2	25.90	0	0.00	26.20	2	1,201	0.17%
2024/08/06	0	0.00	1	25.65	25.35	-1	1,201	-0.08%
2024/08/05	2	25.15	0	0.00	25.35	2	1,190	0.17%
2024/07/26	0	0.00	1	28.20	28.20	-1	1,166	-0.09%
2024/07/23	0	0.00	2	29.45	29.50	-2	1,142	-0.18%
2024/07/22	0	0.00	0.5	29.01	29.05	-0.5	1,121	-0.04%
2024/07/19	3	29.25	8	29.92	28.85	-5	1,099	-0.45%
2024/07/10	1	28.95	0	0.00	28.60	1	1,175	0.09%
2024/07/09	1	28.50	0	0.00	28.20	1	1,166	0.09%
2024/07/08	3	29.10	0	0.00	29.05	3	1,149	0.26%
2024/07/05	1	28.45	1	28.60	28.45	0	1,122	0.00%
2024/07/04	1	28.45	0	0.00	28.50	1	1,117	0.09%
2024/07/02	0	0.00	10	28.80	28.80	-10	1,061	-0.94%
2024/07/01	3	28.72	0	0.00	28.65	3	1,048	0.29%
2024/06/28	2	28.95	1	28.80	28.55	1	1,040	0.10%
2024/06/26	0	0.00	1	28.85	28.70	-1	1,021	-0.10%
2024/06/25	1	28.00	0	0.00	28.10	1	1,002	0.10%
2024/06/24	2	28.55	0	0.00	28.25	2	1,003	0.20%
2024/06/21	0	0.00	1	28.40	28.45	-1	998	-0.10%
2024/06/20	0	0.00	15.2	28.43	28.50	-15.2	982	-1.54%
2024/06/19	4.5	29.11	2	29.10	28.90	2.5	966	0.26%
2024/06/18	9	28.83	10	29.06	28.55	-1	921	-0.11%
2024/06/17	2	27.20	1	27.35	27.35	1	844	0.12%
2024/06/14	0	26.85	0	0.00	26.80	0	832	0.00%
2024/06/13	15	26.69	0	0.00	26.65	15	834	1.80%
2024/06/12	5	27.01	0	0.00	27.05	5	839	0.60%
2024/06/07	0	0.00	5	27.80	27.90	-5	862	-0.58%
2024/06/06	1	27.65	0	0.00	27.70	1	861	0.12%
2024/06/05	0	0.00	4	27.73	27.80	-4	859	-0.47%
2024/06/04	0.1	28.00	0	0.00	27.60	0.1	866	0.01%
2024/05/27	3	27.47	0	0.00	27.40	3	934	0.32%
2024/05/23	4	27.98	0	0.00	27.90	4	934	0.43%
2024/05/20	0	0.00	5	28.28	28.15	-5	949	-0.53%
2024/05/17	4.6	28.22	0	0.00	28.25	4.6	947	0.48%
2024/05/15	0	0.00	4	27.78	27.70	-4	1,024	-0.39%
2024/05/14	2	27.60	0	0.00	27.80	2	1,112	0.18%
2024/05/13	3.5	27.36	1	27.65	27.40	2.5	1,115	0.22%
2024/05/03	1	27.70	0	0.00	27.60	1	1,100	0.09%
2024/04/30	2	27.33	0	27.35	27.30	2	1,095	0.18%
2024/04/29	0	0.00	1	27.25	27.55	-1	1,099	-0.09%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/24	0	0.00	1	27.30	27.20	-1	1,096	-0.09%
2024/04/22	1	27.10	0	0.00	26.90	1	1,110	0.09%
2024/04/19	2	27.15	1	27.30	27.35	1	1,100	0.09%
2024/04/18	30	29.33	14	28.94	28.50	16	1,073	1.49%
2024/04/17	0	0.00	1.1	27.80	27.80	-1.1	963	-0.11%
2024/04/16	0	25.15	0	0.00	25.30	0	935	0.00%
2024/04/15	3	26.15	1	26.05	26.00	2	920	0.22%
2024/04/12	0.1	26.75	0	0.00	26.55	0.1	910	0.01%
2024/04/11	1	26.55	0	0.00	26.60	1	911	0.11%
2024/04/10	0	26.70	0	0.00	26.55	0	915	0.00%
2024/04/09	1	26.50	0	0.00	26.45	1	939	0.11%
2024/04/08	0	0.00	2	26.30	26.30	-2	942	-0.21%
2024/04/02	5	26.70	2	26.65	26.60	3	945	0.32%
2024/04/01	3	26.83	0	0.00	26.85	3	963	0.31%
2024/03/29	0	0.00	5	26.73	26.75	-5	973	-0.51%
2024/03/28	0	0.00	1	26.75	26.50	-1	974	-0.10%
2024/03/25	6	26.80	0	0.00	26.75	6	991	0.61%
2024/03/22	0	0.00	10	26.35	26.35	-10	990	-1.01%
2024/03/21	0	0.00	1	26.50	26.55	-1	994	-0.10%
2024/03/20	5	26.60	0	0.00	26.65	5	1,025	0.49%
2024/03/19	4	26.73	0	0.00	26.70	4	1,024	0.39%
2024/03/18	3	26.73	2	26.58	26.60	1	1,027	0.10%
2024/03/15	1.6	26.67	0	0.00	26.50	1.6	1,032	0.15%
2024/03/14	5	27.14	0	0.00	26.90	5	1,045	0.48%
2024/03/13	1	28.00	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	1	28.55	28.55	-1	1,020	-0.10%
2024/03/08	2	28.35	2	28.35	28.15	0	1,040	0.00%
2024/03/07	2	28.23	7	28.26	28.40	-5	1,071	-0.47%
2024/03/06	1	28.80	0	0.00	28.70	1	1,074	0.09%
2024/03/04	4	28.65	10	28.67	28.70	-6	1,094	-0.55%
2024/03/01	3.1	29.17	2	29.18	29.20	1.1	1,115	0.09%
2024/02/27	1	29.70	1	29.75	29.65	0	1,221	0.00%
2024/02/26	1	30.00	2	30.05	29.95	-1	1,221	-0.08%
2024/02/22	1	30.35	0	0.00	30.45	1	1,220	0.08%
2024/02/21	1	30.15	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1.5	30.23	0	0.00	30.20	1.5	1,212	0.12%
2024/02/19	10	30.50	0	0.00	30.70	10	1,214	0.82%
2024/02/16	3	29.58	0	0.00	30.30	3	1,211	0.25%
2024/02/15	1	29.80	0	0.00	29.65	1	1,140	0.09%
2024/02/02	2	30.25	0	0.00	30.05	2	1,049	0.19%
2024/01/31	2	30.70	0	0.00	30.55	2	1,030	0.19%
2024/01/30	1	30.80	0	0.00	30.80	1	1,042	0.10%
2024/01/25	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/23	0	31.20	0	0.00	31.10	0	1,035	0.00%
2024/01/18	0.5	31.20	0	0.00	31.00	0.5	1,039	0.05%
2024/01/17	50	31.42	0	0.00	31.10	50	1,036	4.82%
2024/01/16	3.1	31.69	0	0.00	31.60	3.1	1,022	0.30%
2024/01/11	4.1	32.11	0	0.00	32.10	4.1	1,018	0.40%
2024/01/04	0.1	33.30	0	0.00	33.05	0.1	1,026	0.00%
2024/01/03	3	33.13	0	0.00	33.00	3	1,022	0.29%
2023/12/29	0.3	33.00	0	0.00	33.15	0.3	1,000	0.03%
2023/12/27	0	0.00	0.1	33.40	33.15	-0.1	1,002	0.00%
2023/12/26	0	0.00	1	32.85	33.00	-1	987	-0.10%
2023/12/25	5	32.61	0	0.00	32.55	5	977	0.51%
2023/12/22	0.1	33.00	0	0.00	32.75	0.1	974	0.01%
2023/12/21	3	33.03	2	32.80	32.80	1	982	0.10%
2023/12/20	3	33.03	2	32.95	32.90	1	973	0.10%
2023/12/18	1	33.00	0	0.00	33.00	1	987	0.10%
2023/12/15	2	32.55	0	0.00	32.50	2	1,000	0.20%
2023/12/14	2	33.03	0	0.00	32.75	2	979	0.20%
2023/12/13	0	0.00	2	33.15	32.90	-2	988	-0.20%
2023/12/12	0	0.00	1	33.05	33.15	-1	988	-0.10%
2023/12/11	6.1	33.66	6	33.52	33.20	0.1	983	0.01%
2023/12/07	1.1	34.42	0	0.00	34.35	1.1	965	0.11%
2023/12/06	0.1	35.25	0	0.00	35.05	0.1	982	0.01%
2023/12/01	0	0.00	3	35.85	35.80	-3	920	-0.33%
2023/11/28	3	35.23	0	0.00	35.65	3	880	0.34%
2023/11/27	22	35.34	14.2	35.53	36.00	7.9	845	0.93%
2023/11/24	0	0.00	1	33.55	33.80	-1	740	-0.14%
2023/11/22	0.1	33.10	1.3	33.32	33.40	-1.2	729	-0.16%
2023/11/21	0.1	33.00	0	0.00	33.10	0.1	734	0.01%
2023/11/20	0.4	32.97	0.2	33.45	33.00	0.2	745	0.03%
2023/11/17	1	33.05	0	0.00	33.05	1	747	0.13%
2023/11/16	0	0.00	0.1	32.90	32.95	-0.1	749	-0.01%
2023/11/15	1.1	32.60	1.1	32.66	32.85	0	747	0.00%
2023/11/14	0	0.00	3	32.25	32.35	-3	739	-0.41%
2023/11/13	0.1	32.25	0	0.00	32.00	0.1	743	0.01%
2023/11/08	0	0.00	4	32.40	32.45	-4	758	-0.53%
2023/11/07	1	32.50	0	0.00	32.40	1	760	0.13%
2023/11/06	0	0.00	1	32.45	32.45	-1	752	-0.13%
2023/11/01	1	32.00	0	0.00	31.85	1	755	0.13%
2023/10/31	1	31.85	0	0.00	31.80	1	760	0.13%
2023/10/30	0	0.00	1	32.15	32.10	-1	775	-0.13%
2023/10/27	0	0.00	1	32.05	32.35	-1	777	-0.13%
2023/10/26	1	31.85	1	31.80	31.70	0	773	0.00%
2023/10/23	1	32.10	0	0.00	31.85	1	782	0.13%
2023/10/20	0	0.00	1	31.70	31.60	-1	786	-0.13%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/17	1	32.45	0	0.00	32.20	1	806	0.12%
2023/10/13	1	33.05	1	33.10	32.85	0	862	0.00%
2023/10/12	1.1	33.21	0	0.00	33.25	1.1	867	0.12%
2023/10/06	1	34.35	0	0.00	34.35	1	875	0.11%
2023/10/05	0	0.00	0.3	34.20	34.35	-0.3	876	-0.03%
2023/10/04	1	33.85	1	34.15	33.75	0	877	0.00%
2023/10/03	3	34.28	3	34.00	34.00	0	874	0.00%
2023/10/02	0	33.65	0	0.00	33.75	0	881	0.00%
2023/09/26	0	0.00	2	34.75	34.50	-2	901	-0.22%
2023/09/22	1	34.20	1	34.35	34.00	0	896	0.00%
2023/09/21	4	34.81	2	34.50	34.50	2	895	0.22%
2023/09/20	1	34.00	1.6	34.56	34.60	-0.6	880	-0.07%
2023/09/19	38	34.01	12	33.89	33.70	26	868	2.99%
2023/09/18	3	34.30	1.2	34.35	34.40	1.8	862	0.21%
2023/09/14	1	33.65	0	0.00	33.50	1	847	0.12%
2023/09/13	1	33.40	0	0.00	33.55	1	851	0.12%
2023/09/12	10.1	33.40	0	0.00	33.00	10.1	861	1.17%
2023/09/11	2	33.40	0	0.00	33.35	2	855	0.23%
2023/09/06	0.3	32.65	0	0.00	32.30	0.3	871	0.03%
2023/09/04	0	0.00	1	33.20	32.95	-1	867	-0.12%
2023/09/01	0.1	33.35	0	0.00	33.20	0.1	875	0.01%
2023/08/30	0.2	33.43	0	0.00	33.20	0.2	874	0.02%
2023/08/24	0	0.00	2.1	33.06	32.80	-2.1	866	-0.24%
2023/08/23	0.1	32.35	0	0.00	32.20	0.1	853	0.01%
2023/08/17	0	0.00	1	31.90	32.70	-1	872	-0.11%
2023/08/16	0.5	32.60	0	0.00	32.30	0.5	878	0.05%
2023/08/15	0.1	33.25	0.5	33.25	33.05	-0.4	871	-0.05%
2023/08/09	1	33.90	0	0.00	33.85	1	874	0.11%
2023/08/08	0.1	34.20	1	34.05	34.00	-1	879	-0.11%
2023/08/07	0	0.00	2	34.30	34.35	-2	905	-0.22%
2023/08/04	0.2	34.40	0	0.00	34.25	0.2	917	0.02%
2023/08/02	3.1	34.54	0	0.00	34.50	3.1	925	0.33%
2023/08/01	5	35.00	0	0.00	35.00	5	919	0.54%
2023/07/28	0.1	35.32	0	0.00	35.30	0.1	924	0.01%
2023/07/27	0.1	35.40	0	0.00	35.20	0.1	930	0.01%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/25	0	0.00	1	35.65	35.50	-1	955	-0.10%
2023/07/24	1	35.35	0	0.00	35.45	1	949	0.11%
2023/07/21	0.3	36.00	0.3	36.40	35.60	0	951	0.00%
2023/07/20	1.2	36.33	0	0.00	36.20	1.2	960	0.12%
2023/07/19	4	37.29	4.1	37.16	36.80	-0.1	979	-0.01%
2023/07/18	1	35.25	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	4	35.95	35.80	-4	970	-0.41%
2023/07/14	1	35.45	0	0.00	35.40	1	984	0.10%
2023/07/13	4.1	35.57	0	0.00	35.50	4.1	1,009	0.40%
2023/07/12	0	0.00	1.1	36.14	36.10	-1.1	1,010	-0.10%
2023/07/11	1	36.20	0	0.00	36.05	1	1,030	0.10%
2023/07/07	0.1	36.55	0	0.00	36.35	0.1	1,059	0.01%
2023/07/06	1	36.90	0	0.00	36.75	1	1,055	0.09%
2023/07/05	0	0.00	2	37.20	37.10	-2	1,055	-0.19%
2023/06/30	0	0.00	10	37.50	37.70	-10	1,070	-0.93%
2023/06/29	1	37.45	0	0.00	37.45	1	1,071	0.09%
2023/06/26	2	37.05	0	0.00	37.10	2	1,082	0.18%
2023/06/21	0.1	37.40	0	0.00	37.30	0.1	1,089	0.01%
2023/06/20	2	37.55	0	0.00	37.55	2	1,091	0.18%
2023/06/19	1	37.95	0	0.00	37.85	1	1,102	0.09%
2023/06/16	0	0.00	0.1	37.80	37.85	-0.1	1,103	0.00%
2023/06/15	0.1	37.25	2	37.25	37.20	-2	1,092	-0.18%
2023/06/14	4.4	37.28	0	0.00	37.25	4.4	1,094	0.40%
2023/06/13	0.2	37.83	0	0.00	37.60	0.2	1,108	0.02%
2023/06/09	0	0.00	20	38.35	38.40	-20	1,137	-1.76%
2023/06/06	0.1	38.30	16	38.37	38.35	-15.9	2,132	-0.75%
2023/05/29	4	37.83	0	0.00	37.80	4	2,224	0.18%
2023/05/26	13	37.91	0	0.00	37.75	13	2,237	0.58%
2023/05/23	0	0.00	13.2	38.64	38.55	-13.2	2,269	-0.58%
2023/05/22	15	37.85	0	0.00	38.05	15	2,291	0.65%
2023/05/19	6	37.35	0	0.00	37.30	6	2,284	0.26%
2023/05/18	6	37.65	0	0.00	37.50	6	2,289	0.26%
2023/05/17	1.1	37.40	0	0.00	37.45	1.1	2,303	0.05%
2023/05/12	1	37.30	0	0.00	37.50	1	2,338	0.04%
2023/05/11	2.1	37.56	11	37.65	37.55	-8.9	2,370	-0.38%
2023/05/10	3.1	38.70	1	38.90	38.60	2.1	2,397	0.09%
2023/05/09	11.1	39.50	0	0.00	39.00	11.1	2,558	0.43%
2023/05/08	0.1	40.15	0	0.00	39.95	0.1	2,587	0.00%
2023/05/05	1	40.40	1	40.75	40.50	0	2,653	0.00%
2023/05/04	0	0.00	14	40.45	40.40	-14	2,691	-0.52%
2023/05/02	0	0.00	1	40.70	40.55	-1	2,923	-0.03%
2023/04/28	0	0.00	1	39.50	39.80	-1	2,958	-0.03%
2023/04/26	0	0.00	11	38.87	39.15	-11	2,956	-0.37%
2023/04/25	3	40.00	2	39.75	39.30	1	2,951	0.03%
2023/04/24	1	40.70	1	40.65	40.25	0	2,936	0.00%
2023/04/21	1	39.25	8	40.36	40.10	-7	2,908	-0.24%
2023/04/20	0	0.00	5	40.25	39.95	-5	2,871	-0.17%
2023/04/19	1	41.05	21	40.59	40.50	-20	2,861	-0.70%
2023/04/18	5	40.95	8	40.65	40.75	-3	2,844	-0.11%
2023/04/17	0	0.00	4	40.65	40.30	-4	2,816	-0.14%
2023/04/14	10	40.53	19.1	40.44	40.45	-9.1	2,802	-0.33%
2023/04/13	15	40.44	0.1	40.35	40.15	14.9	2,785	0.53%
2023/04/12	5.1	39.94	3	39.75	39.90	2.1	2,760	0.08%
2023/04/10	11	40.34	0	0.00	39.75	11	2,760	0.40%
2023/04/07	0	0.00	0.2	40.05	40.05	-0.2	2,758	-0.01%
2023/04/06	0	0.00	8	39.55	39.50	-8	2,780	-0.29%
2023/03/31	0.1	39.41	0	0.00	39.45	0.1	2,779	0.00%
2023/03/29	2	39.58	0	0.00	39.60	2	2,791	0.07%
2023/03/28	59	39.72	0	0.00	39.65	59	2,840	2.08%
2023/03/27	0	0.00	11	39.60	39.60	-11	2,936	-0.37%
2023/03/24	9	39.49	0	39.40	39.50	9	2,941	0.31%
2023/03/23	2	39.00	0	0.00	39.00	2	2,934	0.07%
2023/03/22	61	39.09	1	39.10	38.90	60	2,952	2.03%
2023/03/21	0	0.00	11.1	38.96	39.20	-11.1	2,977	-0.37%
2023/03/20	0	0.00	8	38.51	38.90	-8	2,976	-0.27%
2023/03/17	2	38.35	0	0.00	38.65	2	2,975	0.07%
2023/03/16	1.1	38.08	16	38.50	38.45	-14.9	2,978	-0.50%
2023/03/15	2.1	39.26	0	0.00	39.10	2.1	2,964	0.07%
2023/03/14	13	39.75	4	39.54	39.50	9	2,970	0.30%
2023/03/13	2.1	39.68	13	39.01	39.45	-10.9	2,956	-0.37%
2023/03/10	35.2	41.98	10	44.38	40.45	25.2	2,901	0.87%
2023/03/09	36	42.61	29.7	43.24	44.85	6.3	2,395	0.26%
2023/03/08	0	0.00	15	40.85	40.80	-15	2,017	-0.74%
2023/03/07	2	40.90	2	41.20	40.85	0	2,013	0.00%
2023/03/03	1.1	41.59	0	0.00	41.10	1.1	2,003	0.05%
2023/03/02	0	0.00	3.1	41.07	41.30	-3.1	1,990	-0.15%
2023/03/01	2	39.98	3	40.10	39.90	-1	1,937	-0.05%
2023/02/24	0	0.00	0.1	40.72	40.60	-0.1	1,952	-0.01%
2023/02/22	0.1	40.15	3	40.45	40.15	-2.9	1,988	-0.15%
2023/02/21	0	0.00	1.2	41.03	41.00	-1.2	2,014	-0.06%
2023/02/20	3	41.16	2	40.53	41.10	1	2,025	0.05%
2023/02/17	0	0.00	1	39.65	39.75	-1	2,032	-0.05%
2023/02/16	0.1	39.95	0	0.00	39.90	0.1	2,078	0.00%
2023/02/15	0.1	40.07	1	39.75	39.75	-0.9	2,104	-0.04%
2023/02/14	1.1	40.26	1	40.55	40.25	0.1	2,111	0.00%
2023/02/10	2	40.35	10	40.62	40.20	-8	2,093	-0.38%
2023/02/09	8.1	41.09	7	41.12	41.15	1.1	2,065	0.05%
2023/02/08	14	41.31	6	41.07	41.55	8	2,031	0.39%
2023/02/07	15	42.18	31.1	42.11	41.60	-16.1	1,984	-0.81%
2023/02/06	16.1	40.81	1	41.00	40.25	15.1	1,850	0.82%
2023/02/03	10	40.50	14	40.70	40.75	-4	1,814	-0.22%
2023/02/02	7	39.55	10	39.91	39.90	-3	1,743	-0.17%
2023/02/01	5	39.30	3	39.38	39.65	2	1,701	0.12%
2023/01/31	11	39.20	5	39.46	39.65	6	1,664	0.36%
2023/01/30	0	0.00	125.5	38.75	38.75	-125.5	1,471	-8.53%	大賣/鉅額交易
2023/01/17	20	35.58	0	0.00	35.25	20	1,412	1.42%
2023/01/16	91	35.42	0	0.00	35.55	91	1,419	6.41%
2023/01/13	0	0.00	2	35.30	35.15	-2	1,428	-0.14%
2023/01/09	0	35.50	2	35.50	35.50	-2	1,480	-0.13%
2023/01/06	2	35.00	0	0.00	35.05	2	1,488	0.13%
2022/12/30	0	0.00	1	35.80	35.60	-1	1,573	-0.06%
2022/12/27	1	36.30	25	36.41	36.45	-24	1,625	-1.48%
2022/12/26	0	0.00	1	37.20	37.00	-1	1,631	-0.06%
2022/12/22	20	35.89	5	36.15	36.15	15	1,633	0.92%
2022/12/20	3.2	36.67	3	36.90	35.75	0.2	1,659	0.01%
2022/12/19	9	37.58	6	37.63	37.85	3	1,646	0.18%
2022/12/16	15	36.06	0	0.00	35.60	15	1,560	0.96%
2022/12/14	2	36.63	0	0.00	36.45	2	1,595	0.13%
2022/12/13	13	37.03	9	37.07	37.10	4	1,581	0.25%
2022/12/09	1	36.45	0	0.00	36.50	1	1,585	0.06%
2022/12/07	0	0.00	1	36.90	36.50	-1	1,618	-0.06%
2022/12/06	0	0.00	1	37.05	36.60	-1	1,617	-0.06%
2022/12/02	0	0.00	1	38.05	37.95	-1	1,657	-0.06%
2022/12/01	1	38.25	0	0.00	38.25	1	1,674	0.06%
2022/11/28	0	0.00	1	36.80	36.80	-1	1,787	-0.06%
2022/11/25	3	37.20	5	36.72	36.60	-2	1,858	-0.11%
2022/11/21	0	37.65	0	0.00	37.15	0	2,082	0.00%
2022/11/18	5	36.92	5.6	37.47	37.55	-0.6	2,120	-0.03%
2022/11/17	0	0.00	8.5	36.55	36.85	-8.5	2,118	-0.40%
2022/11/16	0	0.00	55.1	36.01	36.00	-55.1	2,094	-2.63%
2022/11/15	3.1	35.40	78	36.02	35.60	-74.9	2,094	-3.58%
2022/11/14	5	35.03	7	35.48	35.30	-2	2,068	-0.10%
2022/11/09	0	0.00	2	34.60	34.55	-2	2,033	-0.10%
2022/11/08	6	34.68	1	34.65	34.35	5	2,040	0.25%
2022/11/07	0	0.00	1	34.60	34.40	-1	2,043	-0.05%
2022/11/04	3	34.32	1	34.60	34.25	2	2,050	0.10%
2022/11/03	7	34.49	2	34.55	34.40	5	2,056	0.24%
2022/11/02	4	35.08	9	34.78	34.85	-5	2,059	-0.24%
2022/10/25	1	31.85	1	32.25	31.75	0	2,257	0.00%
2022/10/24	0	0.00	1	32.35	32.15	-1	2,280	-0.04%
2022/10/21	1.5	31.83	0	0.00	31.65	1.5	2,299	0.06%
2022/10/20	0	0.00	0	32.35	32.10	0	2,353	0.00%
2022/10/19	0	0.00	7	33.27	32.75	-7	2,380	-0.29%
2022/10/18	0	0.00	2	33.23	33.50	-2	2,441	-0.08%
2022/10/14	1	33.25	0	0.00	33.05	1	2,501	0.04%
2022/10/13	3	33.70	5.1	33.52	32.30	-2.1	2,532	-0.08%
2022/10/12	4	34.30	0	0.00	33.95	4	2,534	0.16%
2022/10/11	7	34.49	0	34.10	33.95	7	2,549	0.27%
2022/10/07	9	35.57	2	35.25	35.10	7	2,562	0.27%
2022/10/06	2	35.48	10	34.85	35.25	-8	2,555	-0.31%
2022/09/30	2	33.55	2.2	33.28	34.30	-0.2	2,761	-0.01%
2022/09/27	2	33.83	0	0.00	34.30	2	3,232	0.06%
2022/09/26	0	0.00	5.5	33.61	33.45	-5.5	3,244	-0.17%
2022/09/23	34	35.83	0	0.00	35.30	34	3,286	1.03%
2022/09/21	3	36.15	0	0.00	36.15	3	3,478	0.09%
2022/09/20	3	36.05	0	0.00	36.10	3	3,627	0.08%
2022/09/19	4.1	35.86	0	0.00	36.05	4.1	3,689	0.11%
2022/09/16	1	36.80	0	0.00	36.55	1	3,710	0.03%
2022/09/15	0	0.00	4	37.08	37.15	-4	3,721	-0.11%
2022/09/14	8	36.92	2	36.98	36.90	6	3,739	0.16%
2022/09/13	2	37.40	1	37.25	37.15	1	3,743	0.03%
2022/09/12	3	37.45	1	36.80	37.25	2	3,839	0.05%
2022/09/07	1	38.20	0	0.00	37.90	1	3,883	0.03%
2022/09/06	2	39.68	1	38.80	38.65	1	3,876	0.03%
2022/09/05	4	40.63	0	0.00	40.10	4	3,850	0.10%
2022/09/02	1	41.75	19	41.59	41.30	-18	3,842	-0.47%
2022/09/01	10	40.68	2.5	40.67	40.80	7.5	3,806	0.20%
2022/08/31	3	41.13	32.1	41.15	40.70	-29.1	3,741	-0.78%
2022/08/30	1	40.00	3	40.18	40.00	-2	3,615	-0.06%
2022/08/29	0	39.90	2	39.55	39.55	-2	3,599	-0.06%
2022/08/26	0.5	40.00	5	39.85	39.50	-4.5	3,555	-0.13%
2022/08/25	6	39.68	15	39.28	39.70	-9	3,505	-0.26%
2022/08/24	5	38.82	1	38.60	39.10	4	3,453	0.12%
2022/08/23	1	38.55	1	38.25	38.40	0	3,413	0.00%
2022/08/22	11	39.01	6	39.15	38.75	5	3,408	0.15%
2022/08/19	5	38.46	0	0.00	38.45	5	3,375	0.15%
2022/08/18	108	38.69	1	38.95	38.50	107	3,367	3.18%	大買/鉅額交易
2022/08/17	27	38.03	0.2	38.20	38.35	26.8	3,355	0.80%
2022/08/16	3.1	38.06	1	38.00	38.30	2.1	3,345	0.06%
2022/08/15	0	37.15	0	0.00	37.60	0	3,329	0.00%
2022/08/12	2	37.35	0	0.00	37.35	2	3,327	0.06%
2022/08/10	0	0.00	1	37.00	36.90	-1	3,343	-0.03%
2022/08/09	3	37.15	0	0.00	37.30	3	3,338	0.09%
2022/08/08	4	36.88	3	37.15	37.10	1	3,336	0.03%
2022/08/05	4	36.74	0.1	36.40	36.80	3.9	3,344	0.12%
2022/08/04	0.5	36.09	1	35.60	35.80	-0.5	3,381	-0.01%
2022/08/03	1	37.10	0	0.00	37.05	1	3,335	0.03%
2022/08/02	2	38.10	5	38.60	38.15	-3	3,319	-0.09%
2022/08/01	0	0.00	6	39.38	39.30	-6	3,307	-0.18%
2022/07/29	1	40.25	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	1	40.25	40.20	-1	3,305	-0.03%
2022/07/27	0	39.85	0	0.00	39.90	0	3,310	0.00%
2022/07/26	3	40.65	4	40.78	40.90	-1	3,274	-0.03%
2022/07/25	3	40.33	131.1	40.52	40.65	-128.1	3,253	-3.94%	大賣/鉅額交易
2022/07/22	4.1	40.07	5	40.15	39.95	-1	3,253	-0.03%
2022/07/21	12	39.29	2.1	39.50	40.10	9.9	3,234	0.31%
2022/07/20	4	38.84	2	38.20	39.10	2	3,221	0.06%
2022/07/19	2	38.45	0	0.00	38.00	2	3,234	0.06%
2022/07/18	0	0.00	2	38.10	38.00	-2	3,263	-0.06%
2022/07/15	50.1	38.30	50	38.17	38.25	0.1	3,276	0.00%
2022/07/14	136	38.93	1	39.00	39.15	135	3,279	4.12%	大買/鉅額交易
2022/07/13	0	0.00	1.1	39.55	39.50	-1.1	3,320	-0.03%
2022/07/12	2.1	39.19	2	39.70	39.25	0.1	3,378	0.00%
2022/07/11	3.1	40.59	3	40.15	40.35	0.1	3,518	0.00%
2022/07/08	5	42.16	8	41.55	40.70	-3	3,687	-0.08%
2022/07/07	31	39.63	29.1	40.72	41.50	1.9	3,633	0.05%
2022/07/06	9	40.92	134.1	40.98	40.35	-125.1	3,537	-3.54%	大賣/鉅額交易
2022/07/05	0	0.00	8.1	37.73	38.05	-8.1	3,612	-0.22%
2022/07/01	3.2	37.55	0.4	36.85	36.40	2.8	3,681	0.08%
2022/06/30	56.1	40.39	69	41.12	39.10	-12.9	3,626	-0.36%
2022/06/29	4	40.96	3	40.78	40.85	1	3,514	0.03%
2022/06/28	4	40.14	7	40.04	40.50	-3	3,411	-0.09%
2022/06/27	18	38.76	5.2	39.04	39.35	12.9	3,247	0.40%
2022/06/24	3	38.22	2.2	38.11	38.65	0.9	3,191	0.03%
2022/06/22	7	37.49	8	37.06	36.85	-1	3,167	-0.03%
2022/06/21	1.1	37.13	0	0.00	37.10	1.1	3,140	0.04%
2022/06/20	4.2	38.99	1.3	39.22	36.90	2.9	3,119	0.09%
2022/06/17	1	37.00	5	37.52	38.50	-4	3,009	-0.13%
2022/06/16	2.3	37.31	1	37.50	37.20	1.3	2,930	0.04%
2022/06/15	0.3	37.00	2	36.05	37.00	-1.7	2,893	-0.06%
2022/06/10	1	36.70	4	36.63	37.00	-3	2,877	-0.10%
2022/06/09	1	35.95	0	0.00	35.85	1	2,826	0.04%
2022/06/08	5	36.00	1	35.95	35.65	4	2,823	0.14%
2022/06/07	3	36.10	0.1	36.05	36.00	2.9	2,829	0.10%
2022/06/06	0	0.00	0	35.25	35.20	0	2,817	0.00%
2022/06/02	1	35.05	0	0.00	35.05	1	2,882	0.03%
2022/06/01	0.1	35.10	0.1	35.30	35.15	-0.1	2,922	0.00%
2022/05/30	0.1	35.18	0	0.00	35.20	0.1	2,934	0.00%
2022/05/27	0	0.00	2	35.15	35.00	-2	2,929	-0.07%
2022/05/26	0	0.00	1.1	34.96	34.90	-1.1	2,929	-0.04%
2022/05/25	2	35.00	0	0.00	35.05	2	2,937	0.07%
2022/05/24	1.1	35.16	0	0.00	35.00	1.1	2,968	0.04%
2022/05/23	0	0.00	2.1	35.58	35.50	-2.1	2,960	-0.07%
2022/05/20	0	0.00	2	35.70	35.55	-2	2,968	-0.07%
2022/05/19	0	35.65	0	0.00	35.45	0	2,971	0.00%
2022/05/18	0	0.00	2.4	36.13	36.15	-2.4	2,965	-0.08%
2022/05/17	1	35.65	0.9	35.76	35.75	0.1	2,979	0.00%
2022/05/13	2	35.20	2.5	35.29	35.25	-0.5	3,194	-0.02%
2022/05/12	1	34.80	4	34.78	34.30	-3	3,373	-0.09%
2022/05/11	2.4	37.03	1.1	37.76	37.00	1.2	3,311	0.04%
2022/05/10	14	37.56	8.9	37.73	37.95	5.1	3,279	0.16%
2022/05/09	1	39.50	1.1	38.47	38.15	-0.1	3,257	0.00%
2022/05/06	1	39.70	4	39.55	39.05	-3	3,234	-0.09%
2022/05/05	8	40.03	2	40.10	39.90	6	3,211	0.19%
2022/05/04	125	40.10	3	40.15	40.10	122	3,222	3.79%	大買/鉅額交易
2022/05/03	3	41.30	2	40.90	40.80	1	3,233	0.03%
2022/04/29	2	40.75	11	40.65	40.60	-9	3,228	-0.28%
2022/04/28	6	41.63	0	0.00	41.10	6	3,250	0.18%
2022/04/27	0	40.30	0	0.00	40.50	0	3,191	0.00%
2022/04/26	3	41.78	2	41.25	41.00	1	3,179	0.03%
2022/04/25	10	43.26	9	43.11	41.65	1	3,155	0.03%
2022/04/22	13	43.36	3	43.23	42.90	10	3,107	0.32%
2022/04/21	2	42.93	0	0.00	42.75	2	3,064	0.07%
2022/04/20	3	42.58	15	42.59	43.05	-12	3,034	-0.40%
2022/04/19	6	43.09	4	43.03	43.00	2	3,010	0.07%
2022/04/18	14	44.68	65	44.93	44.05	-51	2,969	-1.72%
2022/04/15	27	44.46	16	44.25	44.00	11	2,970	0.37%
2022/04/14	22	44.54	55	44.92	44.30	-33	2,879	-1.15%
2022/04/13	1	41.80	0	0.00	42.50	1	2,685	0.04%
2022/04/12	4	42.56	3	42.07	42.35	1	2,632	0.04%
2022/04/11	19	43.92	23	44.31	44.60	-4	2,494	-0.16%
2022/04/08	2	41.50	0	0.00	41.25	2	2,214	0.09%
2022/04/07	5	41.92	11.1	41.51	41.90	-6.1	2,159	-0.28%
2022/04/06	0	40.60	11.1	40.79	40.65	-11.1	2,077	-0.53%
2022/04/01	1.2	40.03	6.2	40.87	40.00	-5	2,059	-0.24%
2022/03/31	5.2	40.14	1	39.95	40.00	4.2	2,039	0.21%
2022/03/30	1	39.70	0	0.00	40.05	1	2,038	0.05%
2022/03/29	0	0.00	2	39.48	39.65	-2	2,035	-0.10%
2022/03/28	8	40.72	2	40.60	39.70	6	2,035	0.29%
2022/03/25	0	40.45	0	0.00	40.00	0	2,020	0.00%
2022/03/24	1	40.40	1	40.40	40.40	0	2,039	0.00%
2022/03/22	0.2	40.05	1	40.10	40.10	-0.8	2,053	-0.04%
2022/03/21	0.1	40.15	0	0.00	40.05	0.1	2,057	0.00%
2022/03/18	2	39.90	2	40.13	40.00	0	2,089	0.00%
2022/03/17	0	0.00	1	40.00	39.95	-1	2,101	-0.05%
2022/03/16	0.1	39.05	0	0.00	38.90	0.1	2,126	0.00%
2022/03/10	0.1	39.50	0	0.00	39.45	0.1	2,157	0.00%
2022/03/09	1.3	38.91	10	39.00	39.40	-8.7	2,154	-0.40%
2022/03/07	3.1	39.53	3	38.08	38.00	0.1	2,108	0.00%
2022/03/04	4	39.76	0	0.00	39.75	4	2,124	0.19%
2022/03/03	0	0.00	3	40.30	40.05	-3	2,283	-0.13%
2022/03/02	1	40.05	1	40.10	40.15	0	2,432	0.00%
2022/03/01	0	0.00	7	40.05	40.10	-7	2,438	-0.29%
2022/02/25	1.2	39.92	0	0.00	40.00	1.2	2,448	0.05%
2022/02/24	2	40.15	3	40.00	39.60	-1	2,559	-0.04%
2022/02/23	6	40.81	0	0.00	41.50	6	2,530	0.24%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/21	0.1	41.45	0	0.00	41.35	0.1	2,524	0.00%
2022/02/18	0.3	41.35	0	0.00	41.35	0.3	2,529	0.01%
2022/02/17	5.3	41.86	7	42.07	41.75	-1.7	2,523	-0.07%
2022/02/16	7	42.17	14	42.17	42.35	-7	2,554	-0.27%
2022/02/15	35.1	43.95	35	42.63	42.75	0.1	2,522	0.00%
2022/02/14	54.2	43.51	9	43.51	43.30	45.2	2,349	1.92%
2022/02/11	0	0.00	0.2	41.00	40.50	-0.2	2,154	-0.01%
2022/02/10	3	40.95	1	40.80	40.65	2	2,162	0.09%
2022/02/09	0.1	41.15	0	0.00	41.00	0.1	2,173	0.00%
2022/02/08	1	40.20	0	0.00	40.35	1	2,170	0.05%
2022/02/07	1	39.70	0.5	40.30	40.05	0.5	2,170	0.02%
2022/01/26	3	39.72	1.2	39.78	39.60	1.8	2,170	0.08%
2022/01/25	42.3	40.11	0	0.00	40.05	42.3	2,169	1.95%
2022/01/24	1.1	41.86	1	41.90	41.80	0.1	2,142	0.00%
2022/01/21	2.1	43.13	5	43.40	42.80	-2.9	2,136	-0.14%
2022/01/20	0.6	43.06	1	42.95	42.95	-0.4	2,122	-0.02%
2022/01/19	2	43.70	0	0.00	43.20	2	2,130	0.09%
2022/01/18	0.2	43.40	1.5	43.13	43.05	-1.3	2,116	-0.06%
2022/01/17	1	43.15	0	0.00	43.15	1	2,107	0.05%
2022/01/13	1	43.60	1	43.95	43.40	0	2,105	0.00%
2022/01/12	0.1	43.60	2	43.48	43.75	-1.9	2,107	-0.09%
2022/01/11	3	43.72	1	43.85	43.60	2	2,097	0.10%
2022/01/10	6	44.80	2	45.73	44.40	4	2,084	0.19%
2022/01/07	2	45.25	2	44.60	45.20	0	1,990	0.00%
2022/01/06	1.5	44.25	0	0.00	44.00	1.5	1,929	0.08%
2022/01/05	1	44.20	2	43.90	43.95	-1	1,989	-0.05%
2022/01/04	1	44.00	1	43.90	44.05	0	2,026	0.00%
2022/01/03	1.3	44.01	0	0.00	44.00	1.3	2,043	0.06%
2021/12/30	0.2	44.55	1	44.50	44.65	-0.8	2,053	-0.04%
2021/12/29	1	44.25	1	44.35	44.35	0	2,057	0.00%
2021/12/21	1	45.30	0	0.00	44.90	1	2,242	0.04%
2021/12/20	0	0.00	25	44.60	44.60	-25	2,220	-1.13%
2021/12/16	1	43.15	0	0.00	43.15	1	2,233	0.04%
2021/12/14	7	43.31	2	43.20	43.00	5	2,275	0.22%
2021/12/13	9	43.98	0	0.00	43.90	9	2,287	0.39%
2021/12/10	11	44.41	3	44.50	44.45	8	2,332	0.34%
2021/12/09	10	44.55	1	44.30	44.05	9	2,521	0.36%
2021/12/08	0	0.00	10	44.84	44.50	-10	2,770	-0.36%
2021/12/07	5	44.30	0	0.00	44.40	5	2,782	0.18%
2021/12/06	6	44.78	0	0.00	44.75	6	2,790	0.22%
2021/12/01	0	0.00	2	45.13	45.05	-2	3,165	-0.06%
2021/11/30	1.4	45.27	3	45.45	45.00	-1.6	3,173	-0.05%
2021/11/29	33.6	47.68	13	47.05	46.90	20.6	3,152	0.65%
2021/11/26	186	46.11	98.2	46.15	45.80	87.8	3,015	2.91%	大買/
2021/11/25	5	44.65	0	0.00	44.70	5	2,896	0.17%
2021/11/24	0.2	45.00	2	45.00	45.10	-1.8	2,903	-0.06%
2021/11/23	46	46.41	43	45.33	44.80	3	2,919	0.10%
2021/11/22	1	44.00	1	43.69	44.05	0	2,925	0.00%
2021/11/19	3.4	43.74	0	44.00	43.50	3.4	2,990	0.11%
2021/11/16	0	0.00	2	43.85	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	1	44.25	44.25	-1	3,596	-0.03%
2021/11/11	4	43.61	0	0.00	43.50	4	3,624	0.11%
2021/11/10	5.2	43.65	1	44.00	43.50	4.2	3,632	0.12%
2021/11/05	0.1	44.70	0	0.00	44.70	0.1	3,655	0.00%
2021/11/04	0	0.00	3	44.60	44.55	-3	3,672	-0.08%
2021/11/03	0.3	44.50	0	0.00	44.50	0.3	3,681	0.01%
2021/11/01	0	0.00	3	43.90	43.95	-3	3,678	-0.08%
2021/10/29	0	0.00	1	44.00	43.95	-1	3,673	-0.03%
2021/10/28	1	44.55	1	44.80	44.60	0	3,675	0.00%
2021/10/27	0	0.00	2	44.20	44.30	-2	3,693	-0.05%
2021/10/22	1	44.00	0	0.00	43.90	1	3,762	0.03%
2021/10/15	0	0.00	1	43.90	43.95	-1	4,175	-0.02%
2021/10/13	1.3	42.76	2	43.98	42.35	-0.7	4,335	-0.02%
2021/10/12	7.1	45.58	10	45.50	45.35	-2.9	4,277	-0.07%
2021/10/08	1	47.30	1	47.50	46.85	0	4,269	0.00%
2021/10/07	12	47.52	1	47.50	47.10	11	4,297	0.26%
2021/10/06	5	47.25	0	0.00	47.15	5	4,370	0.11%
2021/10/05	4	47.65	5	47.94	48.00	-1	4,389	-0.02%
2021/10/04	3	48.47	5	49.00	48.40	-2	4,402	-0.05%
2021/10/01	44	51.34	40	51.40	50.90	4	4,368	0.09%
2021/09/30	0	0.00	1	51.80	51.80	-1	4,366	-0.02%
2021/09/28	0	0.00	11	51.93	51.70	-11	4,403	-0.25%
2021/09/27	0	0.00	1	52.00	52.00	-1	4,426	-0.02%
2021/09/24	2	51.70	1	51.50	51.60	1	4,528	0.02%
2021/09/23	0	0.00	1	52.00	52.00	-1	4,637	-0.02%
2021/09/22	2	51.70	1.1	51.70	51.70	0.9	4,667	0.02%
2021/09/17	0	0.00	15	52.14	52.50	-15	4,683	-0.32%
2021/09/16	13	53.20	4	52.43	52.40	9	4,701	0.19%
2021/09/15	5	53.62	6	53.40	53.50	-1	4,702	-0.02%
2021/09/14	32	54.53	18.1	53.96	53.20	13.9	4,690	0.30%
2021/09/13	14.1	55.04	14.1	55.23	54.80	0	4,522	0.00%
2021/09/09	8	51.36	1	51.00	51.10	7	4,379	0.16%
2021/09/08	6	52.57	27	52.24	51.20	-21	4,390	-0.48%
2021/09/07	28	53.61	17.2	53.65	53.60	10.8	4,332	0.25%
2021/09/06	1	53.00	6.2	52.99	52.20	-5.2	4,341	-0.12%
2021/09/03	4	51.45	0	0.00	51.50	4	4,533	0.09%
2021/09/02	1	51.20	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	52.20	0	0.00	51.80	1	4,987	0.02%
2021/08/31	2.2	51.98	0.1	52.00	52.50	2.1	5,219	0.04%
2021/08/30	0	0.00	0.1	51.70	51.80	-0.1	5,315	0.00%
2021/08/27	0.2	51.80	2	51.80	51.60	-1.8	5,356	-0.03%
2021/08/26	11	52.75	15.3	51.79	51.60	-4.3	5,393	-0.08%
2021/08/25	2	51.70	12	51.47	51.30	-10	5,409	-0.18%
2021/08/24	11	50.77	2	51.05	50.70	9	5,522	0.16%
2021/08/23	15	51.31	13.4	51.50	51.40	1.6	5,707	0.03%
2021/08/20	3	47.68	25.1	49.25	49.95	-22.1	5,455	-0.40%
2021/08/19	4.3	45.72	3	45.45	45.45	1.3	5,542	0.02%
2021/08/18	3.1	46.33	2	47.15	47.10	1.1	5,779	0.02%
2021/08/17	0	0.00	1	49.20	48.35	-1	5,997	-0.02%
2021/08/16	2	48.48	2	49.15	48.45	0	6,319	0.00%
2021/08/13	0	0.00	10	48.96	48.40	-10	6,581	-0.15%
2021/08/12	0	48.55	5	48.69	48.55	-5	7,061	-0.07%
2021/08/11	11	48.09	9	48.62	48.00	2	7,630	0.03%
2021/08/10	4	49.21	2	48.80	48.80	2	8,830	0.02%
2021/08/09	1	49.00	4	48.96	48.90	-3	9,684	-0.03%
2021/08/06	0.1	49.15	0	0.00	49.00	0.1	11,062	0.00%
2021/08/05	0	0.00	4	49.66	49.35	-4	12,817	-0.03%
2021/08/04	0.1	49.70	3	49.50	49.50	-2.9	13,638	-0.02%
2021/08/03	10	50.10	6	50.12	49.80	4	13,866	0.03%
2021/08/02	1	49.70	5	50.12	50.40	-4	13,895	-0.03%
2021/07/30	0	0.00	2	49.58	49.50	-2	13,898	-0.01%
2021/07/29	0	0.00	14.1	49.10	49.05	-14.1	13,921	-0.10%
2021/07/28	17.1	48.23	3	48.10	48.10	14.1	13,936	0.10%
2021/07/27	5	48.74	3	48.62	48.55	2	14,061	0.01%
2021/07/26	0	0.00	2	49.10	49.10	-2	14,319	-0.01%
2021/07/23	2	48.85	6	49.21	49.05	-4	14,345	-0.03%
2021/07/22	3	48.90	0	0.00	48.70	3	14,333	0.02%
2021/07/21	18	51.73	6.1	50.08	48.70	11.9	14,430	0.08%
2021/07/20	0	0.00	11.1	53.76	53.90	-11.1	14,207	-0.08%
2021/07/19	1	48.90	2	48.88	49.00	-1	14,074	-0.01%
2021/07/16	10	49.54	8	49.42	49.30	2	14,166	0.01%
2021/07/15	2	49.85	8	49.95	50.00	-6	14,182	-0.04%
2021/07/14	5	49.06	13	48.70	48.75	-8	14,186	-0.06%
2021/07/13	12.4	49.85	3	49.25	49.05	9.4	14,190	0.07%
2021/07/12	13	50.89	9	50.79	50.70	4	14,150	0.03%
2021/07/09	5	51.44	5	51.42	51.30	0	14,206	0.00%
2021/07/08	7	51.11	2	51.60	51.20	5	14,271	0.04%
2021/07/07	1.1	51.41	14.2	51.41	51.30	-13.1	14,359	-0.09%
2021/07/06	0	0.00	0.5	51.60	51.30	-0.5	14,521	0.00%
2021/07/05	9.1	51.70	2	51.60	51.60	7.1	14,707	0.05%
2021/07/02	5.1	52.32	0	0.00	52.00	5.1	14,728	0.03%
2021/07/01	6.1	53.37	17	53.84	52.60	-10.9	14,781	-0.07%
2021/06/30	19	53.46	13	53.29	53.60	6	14,775	0.04%
2021/06/29	5.1	51.58	7	51.66	51.80	-2	14,711	-0.01%
2021/06/28	5	52.08	9	51.82	51.80	-4	14,723	-0.03%
2021/06/25	4.5	52.74	4	52.45	52.30	0.5	14,808	0.00%
2021/06/24	0	0.00	1	53.10	52.80	-1	15,083	-0.01%
2021/06/23	1	52.50	6	52.87	52.80	-5	15,220	-0.03%
2021/06/22	8	52.00	172	52.00	51.80	-164	15,973	-1.03%	大賣/鉅額交易
2021/06/21	2	52.80	4	53.95	52.50	-2	17,074	-0.01%
2021/06/18	8	53.41	7	53.64	53.30	1	17,199	0.01%
2021/06/17	6	53.60	6	53.67	53.50	0	17,234	0.00%
2021/06/16	4	53.43	2	53.10	53.10	2	17,283	0.01%
2021/06/15	7	53.66	5	53.78	54.10	2	17,312	0.01%
2021/06/11	41	57.07	22	56.22	55.40	19	17,220	0.11%
2021/06/10	23	57.52	35.6	56.78	57.50	-12.6	16,943	-0.07%
2021/06/09	31	55.21	41	55.23	55.50	-10	16,669	-0.06%
2021/06/08	33	54.93	29.2	54.76	54.50	3.8	16,569	0.02%
2021/06/07	4	53.83	18	53.67	53.40	-14	16,413	-0.09%
2021/06/04	10	53.01	0	0.00	52.50	10	16,412	0.06%
2021/06/03	9	53.31	1	53.60	53.30	8	16,428	0.05%
2021/06/02	30	53.83	8	53.95	53.80	22	16,549	0.13%
2021/06/01	14.1	52.10	31.1	51.62	53.10	-17	16,795	-0.10%
2021/05/31	46.1	53.47	83.5	51.84	52.30	-37.4	16,694	-0.22%
2021/05/28	79	54.87	68	54.90	54.70	11	16,578	0.07%
2021/05/27	4	54.73	35	54.99	55.00	-31	16,590	-0.19%
2021/05/26	53.2	54.15	111.1	54.25	53.60	-57.9	16,598	-0.35%	大賣/
2021/05/25	22.4	53.79	15	53.81	53.20	7.4	17,008	0.04%
2021/05/24	25	56.72	17.6	56.94	55.50	7.4	17,555	0.04%
2021/05/21	52.2	55.71	52	55.58	55.60	0.2	18,458	0.00%
2021/05/20	126.1	59.41	126.1	58.72	56.30	0	18,598	0.00%	大買/大賣/
2021/05/19	46.3	59.06	35.1	58.99	57.80	11.2	18,796	0.06%
2021/05/18	163.1	61.36	147.1	60.57	60.80	16	18,444	0.09%	大買/大賣/
2021/05/17	92.1	62.40	116.1	62.76	63.30	-24.1	17,355	-0.14%	大賣/
2021/05/14	171.2	61.07	185.3	60.42	57.60	-14.1	16,753	-0.08%	大買/大賣/
2021/05/13	170.5	61.88	161.2	62.19	62.90	9.3	15,631	0.06%	大買/大賣/
2021/05/12	86.1	55.81	159.3	56.76	57.20	-73.2	13,967	-0.52%	大賣/
2021/05/11	13.3	49.87	20	50.50	52.00	-6.7	13,213	-0.05%
2021/05/10	7	50.50	4	50.85	50.20	3	13,140	0.02%
2021/05/07	6	50.08	1	50.60	50.60	5	13,202	0.04%
2021/05/06	5	50.22	1	51.10	50.10	4	13,240	0.03%
2021/05/05	4	50.95	5	51.10	50.50	-1	13,231	-0.01%
2021/05/04	17	50.98	13	51.76	51.00	4	13,284	0.03%
2021/05/03	38	55.19	26	55.64	54.40	12	13,343	0.09%
2021/04/29	4	53.80	6	53.85	53.40	-2	13,186	-0.02%
2021/04/28	8	53.71	2	53.25	53.30	6	13,271	0.04%
2021/04/27	12	54.53	19	54.69	54.40	-7	13,492	-0.05%
2021/04/26	7	53.07	5	53.38	52.70	2	13,442	0.01%
2021/04/23	8	52.69	5	53.14	52.50	3	13,590	0.02%
2021/04/22	15.3	54.13	3.1	53.52	53.10	12.2	13,713	0.09%
2021/04/21	2	55.80	4	55.80	55.20	-2	13,679	-0.01%
2021/04/20	6.1	55.40	4	56.05	55.40	2.1	13,737	0.01%
2021/04/19	6.1	55.57	11	55.40	55.30	-4.9	13,935	-0.04%
2021/04/16	2	55.40	5	56.12	55.90	-3	13,950	-0.02%
2021/04/15	3	55.37	2	55.20	55.40	1	13,968	0.01%
2021/04/14	13	56.18	6	56.65	55.70	7	13,976	0.05%
2021/04/13	14.1	57.20	7	57.91	57.00	7.1	14,060	0.05%
2021/04/12	7	59.30	17.1	59.05	58.50	-10.1	14,027	-0.07%
2021/04/09	18	57.88	10	57.63	57.60	8	13,999	0.06%
2021/04/08	0	0.00	8	57.10	56.70	-8	13,929	-0.06%
2021/04/07	63.1	57.45	31	56.81	56.40	32.1	14,028	0.23%
2021/04/06	9	56.58	1	56.11	56.30	8	14,093	0.06%
2021/04/01	7	57.19	61	57.52	57.50	-54	14,046	-0.38%
2021/03/31	6	57.32	8	57.24	57.10	-2	14,081	-0.01%
2021/03/30	22	57.70	2	58.35	57.40	20	14,077	0.14%
2021/03/29	7	58.61	18.1	58.54	58.10	-11.1	14,217	-0.08%
2021/03/26	14.1	56.83	18	56.47	56.60	-3.9	14,167	-0.03%
2021/03/25	84.1	59.33	40	58.55	56.60	44.1	14,032	0.31%
2021/03/24	107	59.89	121.4	60.50	61.40	-14.3	13,290	-0.11%	大買/大賣/
2021/03/23	15	55.18	20.1	55.66	55.90	-5.1	12,210	-0.04%
2021/03/22	10.1	54.40	5	54.48	53.90	5.1	12,342	0.04%
2021/03/19	5	55.98	20	56.40	54.70	-15	12,395	-0.12%
2021/03/18	9	56.40	20	56.24	55.80	-11	12,360	-0.09%
2021/03/17	4	55.65	0	0.00	55.50	4	12,386	0.03%
2021/03/16	4	56.00	14	56.14	56.10	-10	12,419	-0.08%
2021/03/15	32	56.49	33	56.64	56.10	-1	12,479	-0.01%
2021/03/12	4	56.78	0	0.00	56.20	4	12,505	0.03%
2021/03/11	3	57.17	10	57.65	56.90	-7	12,600	-0.06%
2021/03/10	23.1	57.99	7	57.96	57.20	16.1	12,573	0.13%
2021/03/09	23	56.73	24	56.78	56.70	-1	12,510	-0.01%
2021/03/08	14	58.12	9	56.78	57.00	5	12,498	0.04%
2021/03/05	24	58.37	26	58.14	58.60	-2	12,461	-0.02%
2021/03/04	4	56.20	11	56.53	55.90	-7	12,274	-0.06%
2021/03/03	11	57.07	10	57.07	56.90	1	12,258	0.01%
2021/03/02	14	57.47	4	58.00	56.10	10	12,212	0.08%
2021/02/26	84	59.76	36	58.71	58.20	48	12,355	0.39%
2021/02/25	84.2	60.58	62	60.17	59.70	22.2	12,274	0.18%
2021/02/24	66	58.15	70	58.25	58.50	-4	11,843	-0.03%
2021/02/23	351	64.62	96.1	62.55	58.90	254.9	11,303	2.26%	大買/鉅額交易
2021/02/22	56	64.58	44.3	65.36	65.40	11.7	10,643	0.11%
2021/02/19	58.1	57.94	59.3	58.03	59.50	-1.2	10,286	-0.01%
2021/02/18	20	51.58	25	52.66	54.10	-5	9,837	-0.05%
2021/02/17	22	49.57	9	49.31	49.20	13	9,673	0.13%
2021/02/05	44	52.14	21	52.06	52.00	23	9,616	0.24%
2021/02/04	21	51.52	25	51.47	51.00	-4	9,451	-0.04%
2021/02/03	28	49.67	24	49.91	49.60	4	9,294	0.04%
2021/02/02	5	48.37	4	48.35	48.95	1	9,418	0.01%
2021/02/01	20	48.43	7	49.03	48.10	13	9,419	0.14%
2021/01/29	15	48.02	10	47.87	47.05	5	9,320	0.05%
2021/01/28	14	49.48	15	49.47	49.00	-1	9,326	-0.01%
2021/01/27	9	51.13	17	50.62	50.60	-8	9,359	-0.09%
2021/01/26	29	52.02	22	51.68	51.50	7	9,486	0.07%
2021/01/25	22	51.80	23	52.02	52.00	-1	9,855	-0.01%
2021/01/22	6.3	50.21	21.5	50.68	49.80	-15.2	10,010	-0.15%
2021/01/21	28	51.60	5	52.00	51.10	23	10,268	0.22%
2021/01/20	36.5	52.05	25	52.15	52.30	11.5	10,476	0.11%
2021/01/19	3	49.70	12	50.16	50.10	-9	10,317	-0.09%
2021/01/18	20	50.30	16	50.11	49.45	4	10,328	0.04%
2021/01/15	11	48.75	2	49.70	48.05	9	10,179	0.09%
2021/01/14	16	50.66	10	50.53	50.30	6	10,054	0.06%
2021/01/13	4.1	51.20	11	51.21	51.00	-6.9	10,073	-0.07%
2021/01/12	41	52.87	31	52.93	52.80	10	10,335	0.10%
2021/01/11	9	50.92	1	51.00	51.00	8	10,266	0.08%
2021/01/08	4	52.10	14	52.16	52.30	-10	10,312	-0.10%
2021/01/07	2	51.75	10	51.86	51.60	-8	10,374	-0.08%
2021/01/06	18.3	51.72	16	52.53	50.70	2.3	10,409	0.02%
2021/01/05	11	54.01	6	54.35	53.70	5	10,469	0.05%
2021/01/04	15	54.55	6	54.22	53.80	9	10,460	0.09%
2020/12/31	11.1	56.08	6	56.18	56.10	5.1	10,402	0.05%
2020/12/30	12	58.70	7	58.74	58.00	5	10,368	0.05%
2020/12/29	10	57.46	21	56.70	57.30	-11	10,352	-0.11%
2020/12/28	0	0.00	9	56.81	56.60	-9	10,495	-0.09%
2020/12/25	16	56.73	9	57.02	56.50	7	10,607	0.07%
2020/12/24	4	57.80	7	58.37	58.10	-3	10,701	-0.03%
2020/12/23	132	59.38	144	58.41	58.00	-12	10,789	-0.11%	大買/大賣/
2020/12/22	33	59.75	27	60.69	60.30	6	10,837	0.06%
2020/12/21	6	56.78	7	57.16	56.50	-1	10,753	-0.01%
2020/12/18	7	56.96	8	57.00	56.60	-1	10,799	-0.01%
2020/12/17	2	56.20	12	56.59	56.40	-10	10,833	-0.09%
2020/12/16	24	54.50	31	55.66	56.40	-7	10,937	-0.06%
2020/12/15	10	56.80	11	57.96	55.10	-1	10,912	-0.01%
2020/12/14	8	58.66	4	58.75	58.50	4	10,904	0.04%
2020/12/11	9	58.54	0	0.00	58.70	9	10,949	0.08%
2020/12/10	26	59.60	19.2	59.76	59.50	6.9	10,973	0.06%
2020/12/09	13	59.40	7	59.71	59.00	6	11,045	0.05%
2020/12/08	8	60.50	8	59.85	60.00	0	11,213	0.00%
2020/12/07	29	59.73	22	59.46	59.30	7	11,425	0.06%
2020/12/04	11	61.33	3	61.30	61.20	8	12,474	0.06%
2020/12/03	10	62.16	6	61.88	61.90	4	13,704	0.03%
2020/12/02	5	62.84	17	62.79	62.80	-12	13,808	-0.09%
2020/12/01	28.1	64.50	22	63.41	63.30	6.1	14,038	0.04%
2020/11/30	5	62.88	20.2	63.88	64.20	-15.2	14,053	-0.11%
2020/11/27	1.2	62.12	2	62.45	62.60	-0.8	13,964	-0.01%
2020/11/26	3	62.20	0	0.00	62.30	3	14,034	0.02%
2020/11/25	18	63.34	12	63.64	62.60	6	14,219	0.04%
2020/11/24	13	62.32	14	62.19	61.40	-1	14,554	-0.01%
2020/11/23	20	63.37	8	63.85	62.40	12	14,631	0.08%
2020/11/20	36	65.19	21	64.43	64.00	15	14,639	0.10%
2020/11/19	23.1	64.83	75.1	65.35	66.50	-52	14,643	-0.36%
2020/11/18	6	61.50	11	61.47	61.60	-5	14,383	-0.03%
2020/11/17	12	60.18	24	60.62	61.30	-12	14,970	-0.08%
2020/11/16	5	60.94	10	60.79	60.60	-5	15,462	-0.03%
2020/11/13	4	61.43	10	61.21	61.40	-6	16,622	-0.04%
2020/11/12	16	61.15	8	60.66	61.30	8	16,661	0.05%
2020/11/11	10.1	61.17	13	60.95	61.00	-2.9	16,728	-0.02%
2020/11/10	22	61.38	17	61.50	60.90	5	16,951	0.03%
2020/11/09	2	61.00	1	60.70	60.70	1	17,133	0.01%
2020/11/06	17	60.66	15	60.22	60.30	2	17,425	0.01%
2020/11/05	10	60.71	14	60.87	60.60	-4	17,928	-0.02%
2020/11/04	5	60.64	15	60.37	60.90	-10	18,228	-0.05%
2020/11/03	18	61.20	9	60.91	60.90	9	18,632	0.05%
2020/11/02	30	60.91	26	60.62	61.10	4	18,872	0.02%
2020/10/30	19	60.34	13	59.82	58.30	6	18,805	0.03%
2020/10/29	29	63.27	17	63.03	62.10	12	19,411	0.06%
2020/10/28	32	63.65	26	63.96	61.80	6	20,250	0.03%
2020/10/27	12	66.12	6	66.62	65.70	6	20,220	0.03%
2020/10/26	17	66.94	10	66.85	66.70	7	20,616	0.03%
2020/10/23	4	68.18	4	68.30	68.20	0	21,175	0.00%
2020/10/22	7	67.83	14	67.81	68.20	-7	22,172	-0.03%
2020/10/21	9	69.10	8	68.35	68.50	1	22,935	0.00%
2020/10/20	27	70.66	19	70.57	69.50	8	23,393	0.03%
2020/10/19	21	68.16	17	68.28	68.70	4	23,722	0.02%
2020/10/16	8	67.05	5	67.22	67.00	3	24,341	0.01%
2020/10/15	12	67.11	2	67.60	66.80	10	25,019	0.04%
2020/10/14	11	68.65	7	68.81	68.00	4	26,407	0.02%
2020/10/13	40	68.19	31	68.71	68.80	9	27,222	0.03%
2020/10/12	4	71.53	2	70.70	70.60	2	27,255	0.01%
2020/10/08	6	71.87	1	71.60	71.60	5	27,637	0.02%
2020/10/07	0	0.00	8	72.04	72.20	-8	28,021	-0.03%
2020/10/06	20	71.94	11	71.69	71.80	9	28,393	0.03%
2020/10/05	23	71.00	27	71.09	71.40	-4	29,310	-0.01%
2020/09/30	24	68.43	31	67.16	68.60	-7	29,577	-0.02%
2020/09/29	13	67.85	7	67.80	67.50	6	30,213	0.02%
2020/09/28	4	69.45	6	69.47	69.00	-2	30,594	-0.01%
2020/09/25	37	69.49	15	70.81	68.60	22	31,035	0.07%
2020/09/24	11	72.67	20	72.29	72.00	-9	31,661	-0.03%
2020/09/23	9	72.22	17	72.36	71.90	-8	32,661	-0.02%
2020/09/22	9	72.11	6	72.48	72.30	3	33,202	0.01%
2020/09/21	22	73.22	33	73.61	72.70	-11	34,115	-0.03%
2020/09/18	28	72.99	37	73.20	72.70	-9	35,452	-0.03%
2020/09/17	3	71.93	8	71.94	72.00	-5	36,197	-0.01%
2020/09/16	9	71.77	3	71.87	71.70	6	37,698	0.02%
2020/09/15	4	71.95	10	72.13	71.90	-6	38,515	-0.02%
2020/09/14	19	72.41	13	71.65	71.30	6	39,408	0.02%
2020/09/11	19	70.88	6	70.85	70.60	13	40,780	0.03%
2020/09/10	36	72.41	22	72.46	71.70	14	42,588	0.03%
2020/09/09	120	74.19	62	74.08	72.20	58	43,975	0.13%	大買/
2020/09/08	168	74.54	237	75.02	77.90	-69	44,595	-0.15%	大買/大賣/
2020/09/07	4	71.58	6	72.22	70.90	-2	44,562	0.00%
2020/09/04	5	71.72	14	72.27	72.00	-9	46,177	-0.02%
2020/09/03	9	71.21	18	70.89	71.30	-9	46,814	-0.02%
2020/09/02	7	72.87	4	72.75	72.30	3	46,790	0.01%
2020/09/01	8	72.04	37	71.76	72.60	-29	46,775	-0.06%
2020/08/31	18	73.08	20	71.82	71.80	-2	46,739	0.00%
2020/08/28	68	73.81	80	74.07	72.30	-12	46,560	-0.03%
2020/08/27	8	71.85	18	71.79	72.00	-10	46,086	-0.02%
2020/08/26	32	71.29	21	71.65	71.90	11	46,218	0.02%
2020/08/25	17	70.96	16	71.04	70.70	1	46,118	0.00%
2020/08/24	21	73.43	21	73.02	72.60	0	46,051	0.00%
2020/08/21	43	73.89	54	74.10	73.50	-11	46,090	-0.02%
2020/08/20	40	70.38	63	70.16	71.60	-23	45,532	-0.05%
2020/08/19	136.1	75.33	108	74.50	72.90	28.1	45,423	0.06%	大買/大賣/
2020/08/18	31	70.60	8	70.60	70.60	23	44,712	0.05%
2020/08/17	4	64.40	7	64.04	64.20	-3	45,084	-0.01%
2020/08/14	19	64.69	38	64.25	64.80	-19	45,376	-0.04%
2020/08/13	31	65.03	13	64.92	64.00	18	47,329	0.04%
2020/08/12	61	68.35	58	67.74	67.30	3	49,207	0.01%
2020/08/11	38	67.15	34	67.26	66.70	4	49,774	0.01%
2020/08/10	33	71.41	35	71.55	70.00	-2	50,071	0.00%
2020/08/07	83	72.42	62	72.58	72.50	21	51,287	0.04%
2020/08/06	61	71.81	64	71.76	71.20	-3	51,734	-0.01%
2020/08/05	44	71.72	39	71.83	70.60	5	52,673	0.01%
2020/08/04	139	73.52	121	73.37	71.60	18	54,201	0.03%	大買/大賣/
2020/08/03	96	71.18	132	71.73	74.60	-36	56,663	-0.06%	大賣/
2020/07/31	26	68.52	37	68.52	67.90	-11	55,535	-0.02%
2020/07/30	70	68.38	46	68.23	68.70	24	55,320	0.04%
2020/07/29	86	68.33	78	67.79	66.50	8	54,948	0.01%
2020/07/28	58	64.29	52	64.94	66.40	6	54,829	0.01%
2020/07/27	93	67.50	115	69.22	65.40	-22	53,947	-0.04%	大賣/
2020/07/24	86	69.98	57	70.21	71.70	29	53,291	0.05%
2020/07/23	33	70.85	34	70.46	70.30	-1	53,032	0.00%
2020/07/22	50	70.26	85	70.46	69.50	-35	52,788	-0.07%
2020/07/21	61	67.92	62	67.79	67.90	-1	52,715	0.00%
2020/07/20	169	65.29	151	65.49	66.00	18	52,116	0.03%	大買/大賣/
2020/07/17	104	69.08	43	70.30	67.20	61	50,751	0.12%	大買/
2020/07/16	55	75.82	37	76.08	74.60	18	49,968	0.04%
2020/07/15	26	75.65	91	75.63	75.60	-65	50,012	-0.13%
2020/07/14	50	75.43	55	75.59	75.90	-5	49,709	-0.01%
2020/07/13	37	77.63	29	77.49	76.10	8	49,359	0.02%
2020/07/10	66	77.45	65	77.52	77.50	1	49,025	0.00%
2020/07/09	86	76.09	63	76.36	75.50	23	48,100	0.05%
2020/07/08	56	77.65	68	77.76	76.40	-12	47,628	-0.03%
2020/07/07	58	75.67	68	75.87	74.70	-10	46,963	-0.02%
2020/07/06	67	77.96	56	78.00	77.60	11	46,790	0.02%
2020/07/03	102	78.17	58	77.96	77.40	44	46,322	0.09%	大買/
2020/07/02	153	77.90	109	78.13	77.20	44	45,562	0.10%	大買/大賣/
2020/07/01	48	74.50	36	74.92	75.40	12	44,753	0.03%
2020/06/30	90	75.09	83	75.00	74.10	7	44,196	0.02%
2020/06/29	164	74.57	169	75.65	76.00	-5	43,286	-0.01%	大買/大賣/
2020/06/24	68	70.16	81.9	70.04	70.10	-13.9	41,972	-0.03%
2020/06/23	100.5	74.59	148	74.22	72.50	-47.5	41,110	-0.12%	大賣/
2020/06/22	64	68.53	64	68.89	71.00	0	39,672	0.00%
2020/06/19	87	67.79	144	67.31	66.70	-57	38,954	-0.15%	大賣/
2020/06/18	180.9	70.01	135	69.99	69.10	45.9	38,099	0.12%	大買/大賣/
2020/06/17	257	69.28	268	69.45	68.60	-11	36,753	-0.03%	大買/大賣/
2020/06/16	151	66.88	105	66.85	66.00	46	34,965	0.13%	大買/大賣/
2020/06/15	248	65.69	209	66.07	66.70	39	33,780	0.12%	大買/大賣/
2020/06/12	128	59.19	125	59.54	62.20	3	32,336	0.01%	大買/大賣/
2020/06/11	120	61.90	181	59.86	56.60	-61	31,525	-0.19%	大買/大賣/
2020/06/10	33	60.75	36	61.12	61.60	-3	30,290	-0.01%
2020/06/09	2	55.00	11	52.91	56.00	-9	29,837	-0.03%
2020/06/08	6	52.42	9	52.28	51.00	-3	30,333	-0.01%
2020/06/05	43	52.08	1	52.00	52.30	42	30,802	0.14%
2020/06/04	15	51.17	14	51.21	52.00	1	31,429	0.00%
2020/06/03	2	48.80	4	48.35	50.00	-2	32,765	-0.01%
2020/06/02	37	47.81	63	48.05	47.45	-26	33,573	-0.08%
2020/06/01	9	53.51	20	53.97	51.90	-11	33,549	-0.03%
2020/05/29	66	56.36	9	55.43	56.00	57	34,078	0.17%
2020/05/28	53	57.01	40	55.30	55.10	13	35,038	0.04%
2020/05/27	3	61.20	30	61.20	61.20	-27	35,315	-0.08%
2020/05/26	42	67.60	50	66.45	67.90	-8	35,334	-0.02%
2020/05/25	25.5	61.75	32	62.01	63.80	-6.5	34,844	-0.02%
2020/05/22	33	56.71	37	56.29	58.00	-4	34,765	-0.01%
2020/05/21	34	55.19	33.7	53.81	54.00	0.3	34,841	0.00%
2020/05/20	324.3	54.76	275	54.94	55.00	49.3	34,929	0.14%	大買/大賣/
2020/05/19	241	51.13	205	51.22	52.40	36	32,716	0.11%	大買/大賣/
2020/05/18	56	45.36	85	46.52	47.65	-29	30,507	-0.10%
2020/05/15	70	43.26	104	42.82	43.35	-34	29,730	-0.11%	大賣/
2020/05/14	97	43.20	114	43.46	42.05	-17	29,179	-0.06%	大賣/
2020/05/13	106	41.52	129	41.86	41.70	-23	27,723	-0.08%	大買/大賣/
2020/05/12	122	41.10	89	41.23	41.70	33	26,962	0.12%	大買/
2020/05/11	84	39.21	113	39.63	40.75	-29	25,819	-0.11%	大賣/
2020/05/08	374	41.84	158	40.63	37.75	216	24,130	0.90%	大買/大賣/鉅額交易
2020/05/07	3	39.95	10	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	0	0.00	13.3	33.05	33.05	-13.3	22,025	-0.06%
2020/05/04	38	29.87	58	30.04	30.05	-20	22,058	-0.09%
2020/04/30	8	29.16	21	29.10	29.00	-13	21,751	-0.06%
2020/04/29	12	29.17	4	28.90	28.95	8	22,027	0.04%
2020/04/28	29	29.54	11	30.67	29.25	18	22,382	0.08%
2020/04/27	52	30.68	114	30.55	30.60	-62	23,107	-0.27%	大賣/
2020/04/24	38	29.54	46	29.80	29.75	-8	22,760	-0.04%
2020/04/23	3	28.62	1	28.60	28.45	2	22,058	0.01%
2020/04/22	26	28.09	37	28.06	28.05	-11	21,865	-0.05%
2020/04/21	26	28.29	15	28.40	27.70	11	21,728	0.05%
2020/04/20	32	28.60	43	28.71	28.65	-11	21,586	-0.05%
2020/04/17	5	27.82	53	27.53	27.20	-48	21,270	-0.23%
2020/04/16	8	28.37	13	28.58	28.00	-5	21,151	-0.02%
2020/04/15	25	28.39	13	28.32	28.10	12	21,038	0.06%
2020/04/14	6	28.79	6	28.87	28.60	0	20,929	0.00%
2020/04/13	12	28.47	13	28.41	28.50	-1	20,844	0.00%
2020/04/10	11	28.75	3	28.30	28.25	8	20,815	0.04%
2020/04/09	27	28.71	36	28.48	28.10	-9	20,723	-0.04%
2020/04/08	9	27.80	42	27.63	27.75	-33	20,385	-0.16%
2020/04/07	8	27.65	13	27.78	27.70	-5	20,488	-0.02%
2020/04/06	24	27.76	38	27.79	27.95	-14	20,299	-0.07%
2020/04/01	12	26.12	13	26.19	26.15	-1	19,940	-0.01%
2020/03/31	30	25.99	4	26.00	26.20	26	19,880	0.13%
2020/03/30	26	26.14	28	26.33	26.00	-2	19,789	-0.01%
2020/03/27	9	25.81	6	26.05	25.40	3	19,598	0.02%
2020/03/26	11	26.19	12	26.20	26.20	-1	19,397	-0.01%
2020/03/25	10	25.68	30	25.70	25.45	-20	19,198	-0.10%
2020/03/24	19	25.58	29	25.43	25.40	-10	19,009	-0.05%
2020/03/23	29	25.01	5	25.02	24.55	24	18,825	0.13%
2020/03/20	19	26.94	13	27.01	26.50	6	18,632	0.03%
2020/03/19	57	27.21	37	26.40	25.95	20	18,373	0.11%
2020/03/18	22	29.43	40	29.72	28.80	-18	17,878	-0.10%
2020/03/17	43.1	29.18	38	30.08	28.85	5.1	17,517	0.03%
2020/03/16	44	29.91	46.5	30.43	30.20	-2.5	17,092	-0.01%
2020/03/13	41.2	28.14	63.5	28.23	28.35	-22.3	16,566	-0.13%
2020/03/12	155	31.47	77	31.22	31.00	78	16,122	0.48%	大買/
2020/03/11	40	31.95	16	31.88	32.60	24	15,509	0.15%
2020/03/10	84	30.33	45	30.39	30.40	39	14,978	0.26%
2020/03/09	109	35.23	120	34.84	32.20	-11	14,276	-0.08%	大買/大賣/
2020/03/06	60	33.57	42.1	33.43	34.20	17.9	12,865	0.14%
2020/03/05	30	31.80	35	31.88	31.95	-5	12,046	-0.04%
2020/03/04	23	32.29	56	32.19	31.90	-33	11,831	-0.28%
2020/03/03	103	31.85	69	31.66	32.00	34	11,445	0.30%	大買/
2020/03/02	31	29.26	38	29.17	29.85	-7	10,274	-0.07%
2020/02/27	2	27.33	12	27.16	27.15	-10	9,648	-0.10%
2020/02/26	10	27.68	12	27.78	27.55	-2	9,575	-0.02%
2020/02/25	40	28.45	44	28.61	27.50	-4	9,514	-0.04%
2020/02/24	32	28.95	13	28.95	28.65	19	9,086	0.21%
2020/02/21	85	27.88	86	27.97	28.00	-1	8,534	-0.01%
2020/02/20	0	0.00	1	26.95	26.85	-1	7,991	-0.01%
2020/02/19	3	26.73	2	26.75	26.80	1	7,935	0.01%
2020/02/18	6	27.17	14	27.57	27.00	-8	7,856	-0.10%
2020/02/17	9	27.39	9	27.54	27.20	0	7,718	0.00%
2020/02/14	5	27.06	0	0.00	26.70	5	7,428	0.07%
2020/02/13	22	26.70	19	26.76	27.00	3	7,294	0.04%
2020/02/12	16	27.38	1	27.25	27.00	15	7,107	0.21%
2020/02/11	2	27.50	20	27.59	27.65	-18	6,913	-0.26%
2020/02/10	91	28.46	22	28.52	28.25	69	6,689	1.03%
2020/02/07	44	27.12	40	27.01	27.50	4	6,020	0.07%
2020/02/06	36	26.53	18	26.81	26.40	18	5,593	0.32%
2020/02/05	2	25.95	6	25.81	25.70	-4	5,307	-0.08%
2020/02/04	22	25.69	19	25.93	25.30	3	5,166	0.06%
2020/02/03	38	26.71	44	26.54	26.10	-6	4,977	-0.12%
2020/01/31	39	26.34	28	26.53	25.45	11	4,580	0.24%
2020/01/30	58	27.55	29	27.46	27.65	29	4,079	0.71%
2020/01/20	2	24.95	12	25.00	25.15	-10	3,066	-0.33%
2020/01/17	1	24.45	0	0.00	24.40	1	2,979	0.03%
2020/01/15	0	0.00	1	24.70	24.60	-1	2,988	-0.03%
2020/01/14	2	24.75	0	0.00	24.45	2	2,969	0.07%
2020/01/13	1	24.80	0	0.00	24.65	1	2,955	0.03%
2020/01/10	1	24.65	7	24.65	24.60	-6	2,942	-0.20%
2020/01/09	0	0.00	3	24.65	24.35	-3	2,922	-0.10%
2020/01/08	0	0.00	1	24.15	24.15	-1	2,935	-0.03%
2020/01/06	8	24.86	0	0.00	24.70	8	2,847	0.28%
2020/01/03	3	24.50	0	0.00	24.50	3	2,801	0.11%
2020/01/02	5	25.10	2	25.15	24.95	3	2,786	0.11%
2019/12/31	23	25.29	36	25.23	25.30	-13	2,727	-0.48%
2019/12/30	1	24.55	0	0.00	24.50	1	2,506	0.04%
2019/12/26	0	0.00	1	24.80	24.80	-1	2,502	-0.04%
2019/12/25	2	24.60	1	24.70	24.60	1	2,494	0.04%
2019/12/24	1	24.60	0	0.00	24.60	1	2,498	0.04%
2019/12/23	0	0.00	3	24.40	24.35	-3	2,480	-0.12%
2019/12/20	7	24.30	0	0.00	24.30	7	2,481	0.28%
2019/12/19	8	24.29	0	0.00	24.20	8	2,490	0.32%
2019/12/17	10	24.35	6	24.35	24.25	4	2,509	0.16%
2019/12/16	0	0.00	10	24.35	24.35	-10	2,518	-0.40%
2019/12/13	7	24.44	2	24.35	24.30	5	2,498	0.20%
2019/12/12	0	0.00	8	24.77	24.60	-8	2,478	-0.32%
2019/12/11	11	24.98	0	0.00	24.90	11	2,462	0.45%
2019/12/10	2	24.73	0	0.00	24.75	2	2,427	0.08%
2019/12/09	1	24.60	0	0.00	24.60	1	2,413	0.04%
2019/12/06	2	24.90	3	24.90	24.80	-1	2,422	-0.04%
2019/12/05	5	24.99	10	25.05	24.95	-5	2,484	-0.20%
2019/12/04	1	25.30	11	25.28	25.25	-10	2,489	-0.40%
2019/12/03	17	25.43	0	0.00	25.25	17	2,487	0.68%
2019/12/02	17	25.30	0	0.00	25.40	17	2,470	0.69%
2019/11/29	7	26.17	1	26.30	26.20	6	2,363	0.25%
2019/11/28	28	26.68	35	26.15	26.20	-7	2,382	-0.29%
2019/11/27	3	25.30	0	0.00	25.25	3	2,106	0.14%
2019/11/26	15	25.39	0	0.00	25.20	15	2,146	0.70%
2019/11/22	1	25.10	3	25.43	25.30	-2	2,217	-0.09%
2019/11/13	1	24.55	1	24.55	24.50	0	2,100	0.00%
2019/11/12	1	24.10	0	0.00	24.20	1	2,084	0.05%
2019/11/11	1	24.70	15	24.70	24.65	-14	2,047	-0.68%
2019/11/06	15	25.58	0	0.00	25.50	15	2,030	0.74%
2019/11/05	6	25.93	15	25.80	25.80	-9	2,019	-0.45%
2019/11/04	9	25.89	0	0.00	26.15	9	2,004	0.45%
2019/11/01	1	24.90	0	0.00	25.65	1	1,927	0.05%
2019/10/31	3	25.47	0	0.00	25.10	3	1,906	0.16%
2019/10/28	0	0.00	15	24.90	25.10	-15	1,898	-0.79%
2019/10/25	15	25.10	0	0.00	25.10	15	1,896	0.79%
2019/10/22	5	25.50	0	0.00	25.50	5	1,906	0.26%
2019/10/16	20	25.90	0	0.00	25.70	20	1,979	1.01%
2019/10/15	2	25.50	0	0.00	25.50	2	1,958	0.10%
2019/10/08	15	25.95	1	25.30	25.30	14	2,004	0.70%
2019/10/04	0	0.00	2	25.85	26.10	-2	2,101	-0.10%
2019/09/26	0	0.00	1	25.45	25.20	-1	2,534	-0.04%
2019/09/24	1	25.70	1	25.70	25.50	0	2,662	0.00%
2019/09/23	1	25.75	0	0.00	25.75	1	2,720	0.04%
2019/09/19	0	0.00	1	24.90	24.90	-1	2,749	-0.04%
2019/09/10	1	25.55	10	25.40	25.10	-9	2,813	-0.32%
2019/09/09	0	0.00	3	26.20	25.40	-3	2,780	-0.11%
2019/09/06	11	26.24	1	26.35	26.60	10	2,697	0.37%
2019/09/05	0	0.00	5	26.20	26.10	-5	2,655	-0.19%
2019/09/04	5	25.90	0	0.00	25.95	5	2,634	0.19%
2019/09/02	11	26.01	13	26.23	25.70	-2	2,603	-0.08%
2019/08/30	0	0.00	1	24.90	25.10	-1	2,479	-0.04%
2019/08/29	8	25.12	3	25.08	25.10	5	2,448	0.20%
2019/08/28	3	24.95	11	24.66	25.10	-8	2,411	-0.33%
2019/08/27	0	0.00	11	23.87	24.20	-11	2,322	-0.47%
2019/08/23	2	23.18	20	23.20	23.60	-18	2,297	-0.78%
2019/08/22	3	23.38	7	23.40	23.40	-4	2,305	-0.17%
2019/08/20	5	23.31	1	23.50	23.30	4	2,311	0.17%
2019/08/19	0	0.00	1	22.85	22.75	-1	2,319	-0.04%
2019/08/16	1	22.80	0	0.00	22.95	1	2,425	0.04%
2019/08/14	0	0.00	4	22.69	22.80	-4	2,430	-0.16%
2019/08/01	0	0.00	1	23.70	23.65	-1	2,415	-0.04%
2019/07/31	5	23.92	1	23.70	24.10	4	2,404	0.17%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/26	1	23.40	0	0.00	23.35	1	2,348	0.04%
2019/07/18	4	24.10	0	0.00	24.25	4	2,262	0.18%
2019/07/17	6	24.25	0	0.00	24.00	6	2,235	0.27%
2019/07/12	0	0.00	20.6	23.65	23.70	-20.6	2,186	-0.94%
2019/07/11	0	0.00	14	23.70	23.60	-14	2,188	-0.64%
2019/07/10	0	0.00	4	24.33	24.10	-4	2,135	-0.19%
2019/07/09	5	24.50	2	24.48	24.60	3	2,072	0.14%
2019/07/05	1	22.80	3	23.13	23.10	-2	2,024	-0.10%
2019/07/04	0	0.00	13	23.02	23.10	-13	2,074	-0.63%
2019/07/03	2	23.15	2	23.23	23.05	0	2,068	0.00%
2019/07/02	0	0.00	2	22.33	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	5	21.91	22.10	-5	1,904	-0.26%
2019/06/28	2	21.55	8	21.44	21.55	-6	1,836	-0.33%
2019/06/27	2	21.05	0	0.00	20.85	2	1,787	0.11%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/25	1	20.75	0	0.00	20.30	1	1,773	0.06%
2019/06/21	2	20.33	2	20.35	20.30	0	1,786	0.00%
2019/06/20	2	20.10	0	0.00	20.10	2	1,761	0.11%
2019/06/19	0	0.00	4	20.09	20.10	-4	1,750	-0.23%
2019/06/18	1	20.05	3	20.03	20.05	-2	1,735	-0.12%
2019/06/11	0	0.00	1	19.60	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/06/05	4	19.50	0	0.00	19.50	4	1,658	0.24%
2019/06/04	0	0.00	1	19.60	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	3	19.72	19.70	-3	1,635	-0.18%
2019/05/30	1	19.60	10	19.50	19.50	-9	1,608	-0.56%
2019/05/29	0	0.00	4	19.23	19.35	-4	1,595	-0.25%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	3	19.25	19.25	-3	1,577	-0.19%
2019/05/24	1	19.45	6	19.38	19.25	-5	1,564	-0.32%
2019/05/23	4	19.40	10	19.33	19.55	-6	1,535	-0.39%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/20	2	20.33	1	20.35	20.20	1	1,413	0.07%
2019/05/17	1	20.40	0	0.00	20.40	1	1,398	0.07%
2019/05/16	0	0.00	4	19.50	19.50	-4	1,351	-0.30%
2019/05/14	0	0.00	20	19.15	19.20	-20	1,361	-1.47%
2019/05/10	3	19.45	6	19.45	19.40	-3	1,357	-0.22%
2019/05/08	0	0.00	1	19.10	19.65	-1	1,354	-0.07%
2019/05/07	1	19.25	12	19.20	19.15	-11	1,338	-0.82%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	16	19.45	0	0.00	19.40	16	1,308	1.22%
2019/04/29	0	0.00	1	20.05	19.90	-1	1,244	-0.08%
2019/04/26	0	0.00	2	20.35	20.35	-2	1,221	-0.16%
2019/04/25	5	20.50	0	0.00	20.50	5	1,222	0.41%
2019/04/24	0	0.00	1	20.55	20.55	-1	1,220	-0.08%
2019/04/23	2	20.50	0	0.00	20.40	2	1,217	0.16%
2019/04/22	1	20.70	2	20.83	20.70	-1	1,210	-0.08%
2019/04/18	3	21.07	0	0.00	21.00	3	1,194	0.25%
2019/04/17	9	21.82	11	21.52	21.95	-2	1,165	-0.17%
2019/04/16	0	0.00	10	21.45	21.45	-10	1,151	-0.87%
2019/04/12	7	21.79	2	21.90	21.65	5	1,115	0.45%
2019/04/11	30	22.37	2	22.33	22.50	28	1,048	2.67%
2019/04/10	12	22.15	71	22.04	21.95	-59	944	-6.24%
2019/04/09	0	0.00	2	21.85	22.20	-2	845	-0.24%
2019/04/08	0	0.00	1	20.25	20.20	-1	763	-0.13%
2019/04/03	7	20.35	0	0.00	20.40	7	756	0.92%
2019/04/02	1	20.70	1	20.80	20.50	0	757	0.00%
2019/04/01	0	0.00	5	20.80	20.70	-5	746	-0.67%
2019/03/28	1	20.55	2	20.80	20.45	-1	695	-0.14%
2019/03/27	10	20.61	1	20.35	20.95	9	678	1.33%
2019/03/26	0	0.00	1	19.95	19.90	-1	639	-0.16%
2019/03/21	5	20.00	0	0.00	19.95	5	673	0.74%
2019/03/18	0	0.00	1	20.00	19.95	-1	678	-0.15%
2019/03/15	0	0.00	1	20.00	19.95	-1	683	-0.15%
2019/03/14	0	0.00	1	20.00	19.95	-1	689	-0.15%
2019/03/11	1	20.15	0	0.00	20.20	1	739	0.14%
2019/02/27	0	0.00	50	20.20	20.15	-50	948	-5.27%
2019/02/19	50	20.38	0	0.00	20.20	50	977	5.12%
2019/02/15	0	0.00	46	20.45	20.20	-46	1,003	-4.58%
2019/02/14	1	20.05	0	0.00	20.30	1	1,016	0.10%
2019/02/12	0	0.00	2	20.00	19.95	-2	1,134	-0.18%
2019/01/25	2	20.10	0	0.00	20.10	2	1,205	0.17%
2019/01/24	0	0.00	1	20.25	20.25	-1	1,241	-0.08%
2019/01/18	0	0.00	20	20.00	20.00	-20	1,467	-1.36%
2019/01/17	21	20.05	0	0.00	19.95	21	1,528	1.37%
2019/01/16	45	20.00	0	0.00	20.20	45	1,586	2.84%
2019/01/08	0	0.00	1	20.70	20.60	-1	2,024	-0.05%
2019/01/03	1	20.10	0	0.00	20.10	1	2,438	0.04%
2018/12/26	0	0.00	100	20.10	20.05	-100	2,995	-3.34%
2018/12/25	1	20.20	0	0.00	20.05	1	3,247	0.03%
2018/12/24	2	20.65	0	0.00	20.65	2	3,484	0.06%
2018/12/21	0	0.00	3	20.62	20.80	-3	3,722	-0.08%
2018/12/20	1	20.65	0	0.00	20.65	1	3,721	0.03%
2018/12/19	0	0.00	10	21.44	21.20	-10	3,712	-0.27%
2018/12/18	4	21.70	0	0.00	21.45	4	3,715	0.11%
2018/12/17	3	21.70	0	0.00	22.20	3	3,710	0.08%
2018/12/14	0	0.00	1	21.30	21.20	-1	3,697	-0.03%
2018/12/12	0	0.00	1	21.60	21.55	-1	3,785	-0.03%
2018/12/10	0	0.00	3	21.95	21.35	-3	3,826	-0.08%
2018/12/06	0	0.00	2	22.10	21.80	-2	3,976	-0.05%
2018/12/05	3	22.57	2	22.45	22.50	1	3,958	0.03%
2018/12/03	0	0.00	15	22.85	22.80	-15	3,917	-0.38%
2018/11/30	17	23.06	43	23.12	23.10	-26	3,877	-0.67%
2018/11/29	13	20.55	14	21.24	22.00	-1	3,771	-0.03%
2018/11/27	1	20.90	0	0.00	20.90	1	3,710	0.03%
2018/11/22	0	0.00	22	20.82	20.70	-22	3,670	-0.60%
2018/11/21	33	21.20	0	0.00	21.00	33	3,655	0.90%
2018/11/20	8	21.46	0	0.00	21.45	8	3,638	0.22%
2018/11/16	0	0.00	10	21.50	21.50	-10	3,615	-0.28%
2018/11/15	1	21.60	1	21.45	21.35	0	3,603	0.00%
2018/11/13	1	21.40	0	0.00	22.10	1	3,566	0.03%
2018/11/09	0	0.00	3	21.98	22.35	-3	3,482	-0.09%
2018/11/08	0	0.00	2	20.55	20.35	-2	3,397	-0.06%
2018/11/07	1	20.55	4	20.49	20.45	-3	3,393	-0.09%
2018/11/06	5	21.20	0	0.00	20.30	5	3,394	0.15%
2018/11/01	2	21.33	2	21.30	21.40	0	3,342	0.00%
2018/10/31	1	20.30	0	0.00	20.30	1	3,308	0.03%
2018/10/30	2	20.18	11	19.73	20.30	-9	3,291	-0.27%
2018/10/29	0	0.00	2	22.50	21.60	-2	3,230	-0.06%
2018/10/26	3	21.97	6	22.03	22.40	-3	3,191	-0.09%
2018/10/25	3	21.72	15	21.99	21.30	-12	3,136	-0.38%
2018/10/24	1	23.05	9	23.43	23.00	-8	3,087	-0.26%
2018/10/23	8	24.57	12	24.19	24.05	-4	3,036	-0.13%
2018/10/22	9	24.71	1	24.50	24.55	8	3,010	0.27%
2018/10/19	4	25.04	1	24.90	24.70	3	3,017	0.10%
2018/10/18	23	25.95	5	26.15	25.75	18	3,013	0.60%
2018/10/16	2	24.28	8	24.20	24.05	-6	2,990	-0.20%
2018/10/15	7	24.96	4	25.04	24.55	3	2,910	0.10%
2018/10/12	6	25.93	3	25.90	25.30	3	2,825	0.11%
2018/10/11	114	24.29	12	23.68	25.00	102	2,652	3.84%	大買/鉅額交易
2018/10/09	92	25.85	6	25.38	26.15	86	2,468	3.48%
2018/10/08	8	24.68	23	25.15	26.30	-15	2,274	-0.66%
2018/10/05	4	23.86	7	23.00	24.35	-3	2,097	-0.14%
2018/10/04	2	24.15	6	23.94	24.00	-4	1,978	-0.20%
2018/10/03	38	24.98	12	24.34	24.90	26	1,894	1.37%
2018/10/02	29	23.70	4	22.93	24.50	25	1,635	1.53%
2018/10/01	2	22.58	27	22.16	22.95	-25	1,382	-1.81%
2018/09/28	0	0.00	7	19.82	20.90	-7	1,173	-0.60%
2018/09/26	3	19.70	0	0.00	19.65	3	1,153	0.26%
2018/09/25	10	19.60	40	19.70	19.60	-30	1,149	-2.61%
2018/09/21	2	20.10	0	0.00	20.00	2	1,140	0.18%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	6	20.45	21	20.39	20.30	-15	1,116	-1.34%
2018/09/18	7	20.35	41	20.81	20.60	-34	1,089	-3.12%
2018/09/17	3	19.15	1	18.85	19.05	2	1,014	0.20%
2018/09/14	0	0.00	5	19.75	19.65	-5	993	-0.50%
2018/09/13	11	20.85	1	20.65	20.50	10	961	1.04%
2018/09/12	1	20.75	6	20.40	20.75	-5	863	-0.58%
2018/09/11	0	0.00	20	18.61	18.90	-20	790	-2.53%
2018/09/05	5	18.20	0	0.00	18.25	5	779	0.64%
2018/09/03	31	18.20	0	0.00	18.20	31	792	3.91%
2018/08/31	0	0.00	1	18.45	18.30	-1	796	-0.13%
2018/08/27	0	0.00	1	18.40	18.30	-1	809	-0.12%
2018/08/20	50	18.25	0	0.00	18.20	50	817	6.11%
2018/08/06	0	0.00	1	20.05	20.25	-1	800	-0.12%
2018/08/01	50	19.80	0	0.00	19.65	50	759	6.58%
2018/07/26	1	20.00	70	20.10	19.55	-69	702	-9.82%
2018/07/25	0	0.00	3	20.37	20.35	-3	660	-0.45%
2018/07/24	4	20.54	0	0.00	20.00	4	587	0.68%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/07/19	3	17.70	0	0.00	17.60	3	390	0.77%
2018/07/12	0	0.00	6	17.58	17.65	-6	425	-1.41%
2018/07/11	1	17.50	0	0.00	17.50	1	430	0.23%
2018/07/09	5	17.15	0	0.00	17.15	5	442	1.13%
2018/07/05	1	16.90	0	0.00	16.95	1	463	0.22%
2018/07/03	1	17.75	0	0.00	17.70	1	555	0.18%
2018/07/02	2	18.10	0	0.00	17.80	2	625	0.32%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/05/30	70	19.21	0	0.00	18.95	70	787	8.89%
2018/05/24	0	0.00	2	19.20	19.25	-2	779	-0.26%
2018/05/22	2	18.75	1	18.60	18.50	1	757	0.13%
2018/05/14	0	0.00	1	18.30	18.15	-1	796	-0.13%
2018/05/08	0	0.00	20	19.00	18.95	-20	781	-2.56%
2018/05/04	0	0.00	10	19.25	19.10	-10	786	-1.27%
2018/05/03	1	19.20	0	0.00	19.10	1	787	0.13%
2018/04/27	5	19.10	0	0.00	19.00	5	792	0.63%
2018/04/25	0	0.00	1	19.40	19.50	-1	795	-0.13%
2018/04/24	15	19.70	0	0.00	19.75	15	800	1.87%
2018/04/18	1	18.90	0	0.00	18.90	1	907	0.11%
2018/04/17	20	19.25	0	0.00	19.10	20	912	2.19%
2018/04/12	3	19.35	2	19.45	19.35	1	932	0.11%
2018/04/11	0	0.00	1	19.75	19.75	-1	923	-0.11%
2018/04/10	0	0.00	21	20.30	20.00	-21	918	-2.29%
2018/04/09	4	20.55	3	20.38	21.00	1	899	0.11%
2018/04/03	8	20.16	4	19.75	19.75	4	829	0.48%
2018/03/15	1	20.40	1	19.90	19.95	0	754	0.00%
2018/03/13	0	0.00	1	19.70	19.65	-1	742	-0.13%
2018/03/08	20	19.90	0	0.00	19.70	20	714	2.80%
2018/03/07	1	20.00	1	19.75	19.90	0	709	0.00%
2018/03/06	2	19.85	1	19.85	19.95	1	703	0.14%
2018/03/01	0	0.00	2	18.55	18.65	-2	699	-0.29%
2018/02/07	2	18.65	0	0.00	18.45	2	741	0.27%
2018/02/06	5	18.75	0	0.00	18.30	5	741	0.67%
2018/01/22	0	0.00	5	20.30	20.30	-5	762	-0.66%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/17	1	20.90	1	20.60	20.65	0	833	0.00%
2018/01/16	5	21.45	0	0.00	21.10	5	905	0.55%
2018/01/15	5	20.56	5	20.38	20.55	0	875	0.00%
2018/01/11	0	0.00	10	20.05	20.00	-10	909	-1.10%