國光生 (4142)-元大-樹林券商分點個股進出

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
27.35
漲跌
▼1.15
漲幅
-4.04%
成交量
2,112張
產業
上市生技醫療類股▼3.44%
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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/04/19	0	0.00	1	28.45	27.35	-1	1,100	-0.09%
2024/04/18	31	29.69	19	28.86	28.50	12	1,073	1.12%
2024/03/28	0	26.80	0	0.00	26.50	0	974	0.00%
2024/03/25	1	26.70	0	0.00	26.75	1	991	0.10%
2024/03/19	2	26.65	0	0.00	26.70	2	1,024	0.20%
2024/03/18	0	0.00	2	26.50	26.60	-2	1,027	-0.19%
2024/03/15	0	0.00	2	26.65	26.50	-2	1,032	-0.19%
2024/03/14	1	26.90	0	0.00	26.90	1	1,045	0.10%
2024/03/12	0	0.00	1	28.45	28.55	-1	1,020	-0.10%
2024/03/11	18	28.28	0	0.00	28.20	18	1,031	1.75%
2024/03/07	0.3	28.30	1	28.20	28.40	-0.7	1,071	-0.07%
2024/03/05	0	0.00	3	29.00	28.90	-3	1,084	-0.28%
2024/03/04	0.3	28.75	0	0.00	28.70	0.3	1,094	0.03%
2024/02/19	0.3	30.50	0	0.00	30.70	0.3	1,214	0.02%
2024/02/15	2	29.70	0	0.00	29.65	2	1,140	0.18%
2024/02/05	0	30.30	0	0.00	30.10	0	1,052	0.00%
2024/01/19	0	0.00	10	31.00	31.05	-10	1,044	-0.96%
2024/01/12	0	32.10	0	0.00	32.10	0	1,017	0.00%
2024/01/11	1	32.10	0	0.00	32.10	1	1,018	0.10%
2023/12/27	0	0.00	2	33.30	33.15	-2	1,002	-0.20%
2023/12/21	2	32.95	0	0.00	32.80	2	982	0.20%
2023/12/14	2.1	32.79	0	0.00	32.75	2.1	979	0.21%
2023/12/08	2	34.30	0	0.00	34.15	2	960	0.21%
2023/12/07	2	34.50	0	0.00	34.35	2	965	0.21%
2023/12/06	0	0.00	1	35.10	35.05	-1	982	-0.10%
2023/12/04	1	36.45	7	36.43	36.05	-6	953	-0.63%
2023/11/30	2	36.25	1	35.60	35.70	1	902	0.11%
2023/11/28	0	0.00	1.3	36.00	35.65	-1.3	880	-0.15%
2023/11/27	14.3	36.12	5	35.89	36.00	9.3	845	1.10%
2023/11/24	1	33.45	0	0.00	33.80	1	740	0.14%
2023/11/17	4	32.90	0	0.00	33.05	4	747	0.54%
2023/11/01	0.2	32.00	0	0.00	31.85	0.2	755	0.03%
2023/10/26	0	31.95	0	0.00	31.70	0	773	0.00%
2023/10/25	1	32.00	0	0.00	31.95	1	774	0.13%
2023/10/23	25	31.85	0	0.00	31.85	25	782	3.19%
2023/10/20	1	31.95	0	0.00	31.60	1	786	0.13%
2023/10/18	0	0.00	8	31.85	31.90	-8	797	-1.00%
2023/10/16	1	32.80	0	32.55	32.35	1	860	0.12%
2023/10/13	0	0.00	0.2	32.86	32.85	-0.2	862	-0.02%
2023/10/12	0	0.00	1	33.25	33.25	-1	867	-0.12%
2023/10/11	25	33.85	0	0.00	33.85	25	862	2.90%
2023/10/06	50	34.50	0	0.00	34.35	50	875	5.71%
2023/10/02	1	33.85	1	33.85	33.75	0	881	0.00%
2023/09/18	1	34.20	0	0.00	34.40	1	862	0.12%
2023/09/15	0	0.00	30	33.39	33.65	-30	848	-3.54%
2023/09/13	0	0.00	10	33.20	33.55	-10	851	-1.17%
2023/09/11	1	33.30	0	0.00	33.35	1	855	0.12%
2023/08/31	0	0.00	5	33.50	33.15	-5	875	-0.57%
2023/08/28	0	0.00	7	33.00	32.65	-7	859	-0.81%
2023/08/22	0	0.00	2	33.15	32.80	-2	858	-0.23%
2023/08/21	2	32.73	6	33.17	32.70	-4	859	-0.47%
2023/08/16	2	32.33	0	0.00	32.30	2	878	0.23%
2023/08/14	7	33.66	1	34.00	33.20	6	871	0.69%
2023/08/08	1	34.05	0	0.00	34.00	1	879	0.11%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/28	2	35.28	0	0.00	35.30	2	924	0.22%
2023/07/27	0	0.00	5	35.40	35.20	-5	930	-0.54%
2023/07/19	0.2	37.00	0	0.00	36.80	0.2	979	0.02%
2023/07/10	2	36.50	0	0.00	36.40	2	1,049	0.19%
2023/07/06	0	0.00	2	37.10	36.75	-2	1,055	-0.19%
2023/07/05	25	37.15	0	0.00	37.10	25	1,055	2.37%
2023/07/04	50	37.30	0	0.00	37.15	50	1,067	4.68%
2023/06/29	5	37.52	0	0.00	37.45	5	1,071	0.47%
2023/06/28	20	37.30	0	0.00	37.20	20	1,070	1.87%
2023/06/26	0	0.00	1	37.15	37.10	-1	1,082	-0.09%
2023/06/21	0	0.00	10	37.35	37.30	-10	1,089	-0.92%
2023/06/14	0	0.00	1	37.65	37.25	-1	1,094	-0.09%
2023/06/08	0	0.00	10	38.40	38.15	-10	1,204	-0.83%
2023/06/02	0.2	38.20	0	0.00	38.50	0.2	2,139	0.01%
2023/05/29	0	0.00	2	38.00	37.80	-2	2,224	-0.09%
2023/05/24	1	38.60	1	38.60	38.70	0	2,247	0.00%
2023/05/22	0	0.00	3	38.25	38.05	-3	2,291	-0.13%
2023/05/16	30	37.49	0	0.00	37.30	30	2,298	1.31%
2023/05/15	2	37.15	0	0.00	37.00	2	2,313	0.09%
2023/05/11	1	38.35	4	37.85	37.55	-3	2,370	-0.13%
2023/05/10	0	0.00	6	38.60	38.60	-6	2,397	-0.25%
2023/05/09	1	39.30	0	0.00	39.00	1	2,558	0.04%
2023/05/08	0	40.35	0	0.00	39.95	0	2,587	0.00%
2023/05/02	2	40.60	1	40.70	40.55	1	2,923	0.03%
2023/04/28	2	39.50	0	0.00	39.80	2	2,958	0.07%
2023/04/24	3	40.70	1	40.25	40.25	2	2,936	0.07%
2023/04/21	1	39.90	1	40.70	40.10	0	2,908	0.00%
2023/04/20	10	40.80	0	0.00	39.95	10	2,871	0.35%
2023/04/19	1	40.65	0	0.00	40.50	1	2,861	0.03%
2023/04/17	0	40.35	0	0.00	40.30	0	2,816	0.00%
2023/04/14	0	0.00	2	40.40	40.45	-2	2,802	-0.07%
2023/04/13	0	0.00	1	40.30	40.15	-1	2,785	-0.04%
2023/04/10	1	39.75	0	0.00	39.75	1	2,760	0.04%
2023/03/31	0.1	39.45	0	0.00	39.45	0.1	2,779	0.00%
2023/03/30	1	39.50	0	0.00	39.45	1	2,782	0.04%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/24	0	39.45	0	0.00	39.50	0	2,941	0.00%
2023/03/23	0	0.00	2	39.08	39.00	-2	2,934	-0.07%
2023/03/22	5.1	39.15	0	0.00	38.90	5.1	2,952	0.17%
2023/03/20	0	38.50	0	0.00	38.90	0	2,976	0.00%
2023/03/16	0	0.00	6	38.14	38.45	-6	2,978	-0.20%
2023/03/15	5	39.50	5	39.13	39.10	0	2,964	0.00%
2023/03/14	1	39.85	0	0.00	39.50	1	2,970	0.03%
2023/03/13	11	39.20	11	39.40	39.45	0	2,956	0.00%
2023/03/10	27	43.58	26	41.03	40.45	1	2,901	0.03%
2023/03/09	1	42.90	21	43.82	44.85	-20	2,395	-0.84%
2023/03/06	1	41.20	0	0.00	40.90	1	2,006	0.05%
2023/03/03	2	41.63	2	41.08	41.10	0	2,003	0.00%
2023/03/02	1	41.40	1	41.25	41.30	0	1,990	0.00%
2023/03/01	0	40.20	0	0.00	39.90	0	1,937	0.00%
2023/02/24	0	0.00	3	40.67	40.60	-3	1,952	-0.15%
2023/02/23	0	40.60	0	0.00	40.50	0	1,954	0.00%
2023/02/22	1	40.40	0	0.00	40.15	1	1,988	0.05%
2023/02/21	0	0.00	2	40.90	41.00	-2	2,014	-0.10%
2023/02/20	3	40.90	12	40.49	41.10	-9	2,025	-0.44%
2023/02/17	0	0.00	31	39.74	39.75	-31	2,032	-1.53%
2023/02/16	3	39.80	0	0.00	39.90	3	2,078	0.14%
2023/02/15	0	0.00	5	39.60	39.75	-5	2,104	-0.24%
2023/02/13	2	40.53	1	40.70	40.50	1	2,109	0.05%
2023/02/09	1	41.05	10	41.15	41.15	-9	2,065	-0.44%
2023/02/08	3	41.33	23	41.42	41.55	-20	2,031	-0.98%
2023/02/07	29	41.74	38	42.00	41.60	-9	1,984	-0.45%
2023/02/06	10	40.53	6	40.35	40.25	4	1,850	0.22%
2023/02/03	0	0.00	13	40.37	40.75	-13	1,814	-0.72%
2023/02/02	7	39.86	5	39.89	39.90	2	1,743	0.11%
2023/02/01	1	39.65	6	39.41	39.65	-5	1,701	-0.29%
2023/01/31	35	39.17	17	39.24	39.65	18	1,664	1.08%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/17	1	35.65	1	35.50	35.25	0	1,412	0.00%
2023/01/11	4	35.63	0	0.00	35.40	4	1,446	0.28%
2023/01/09	0	0.00	2	35.45	35.50	-2	1,480	-0.14%
2023/01/03	0	0.00	5	35.15	35.10	-5	1,543	-0.32%
2022/12/28	2	35.93	0	0.00	35.70	2	1,624	0.12%
2022/12/26	0	0.00	3	37.65	37.00	-3	1,631	-0.18%
2022/12/22	1	36.15	1	36.15	36.15	0	1,633	0.00%
2022/12/21	0	0.00	4	35.95	35.50	-4	1,652	-0.24%
2022/12/20	7	37.15	2	37.30	35.75	5	1,659	0.30%
2022/12/19	19	37.49	36	38.02	37.85	-17	1,646	-1.03%
2022/12/16	2	35.88	0	0.00	35.60	2	1,560	0.13%
2022/12/14	1	36.60	1	36.50	36.45	0	1,595	0.00%
2022/12/13	2	37.15	2	37.23	37.10	0	1,581	0.00%
2022/12/07	1	36.50	0	0.00	36.50	1	1,618	0.06%
2022/12/05	0	0.00	1	38.15	38.05	-1	1,656	-0.06%
2022/12/02	2	38.25	1	38.30	37.95	1	1,657	0.06%
2022/12/01	2	38.40	1	38.25	38.25	1	1,674	0.06%
2022/11/29	0	0.00	5	36.90	36.90	-5	1,705	-0.29%
2022/11/28	1	36.75	1	36.80	36.80	0	1,787	0.00%
2022/11/22	1	37.30	3	37.28	36.60	-2	2,061	-0.10%
2022/11/21	1	37.25	0	0.00	37.15	1	2,082	0.05%
2022/11/18	3	37.38	2	37.50	37.55	1	2,120	0.05%
2022/11/17	1	36.85	2	36.45	36.85	-1	2,118	-0.05%
2022/11/16	4	35.99	2	36.08	36.00	2	2,094	0.10%
2022/11/15	1	36.00	0	0.00	35.60	1	2,094	0.05%
2022/11/14	7	35.30	2	35.30	35.30	5	2,068	0.24%
2022/11/11	1	34.80	1	34.85	34.85	0	2,035	0.00%
2022/11/03	1	34.55	1	34.50	34.40	0	2,056	0.00%
2022/10/20	0	0.00	2	31.80	32.10	-2	2,353	-0.08%
2022/10/14	1	33.05	0	0.00	33.05	1	2,501	0.04%
2022/10/11	0	0.00	1	33.95	33.95	-1	2,549	-0.04%
2022/10/07	13	35.60	12	35.10	35.10	1	2,562	0.04%
2022/10/06	1	35.25	1	35.55	35.25	0	2,555	0.00%
2022/10/05	2	34.90	0	0.00	34.65	2	2,569	0.08%
2022/09/29	0	0.00	1	33.30	33.40	-1	2,982	-0.03%
2022/09/26	1	33.80	0	0.00	33.45	1	3,244	0.03%
2022/09/23	1	35.70	3	35.67	35.30	-2	3,286	-0.06%
2022/09/21	14	36.15	0	0.00	36.15	14	3,478	0.40%
2022/09/15	4	36.95	0	0.00	37.15	4	3,721	0.11%
2022/09/13	0	0.00	1	37.25	37.15	-1	3,743	-0.03%
2022/09/12	4	37.06	0	0.00	37.25	4	3,839	0.10%
2022/09/07	4	38.19	0	0.00	37.90	4	3,883	0.10%
2022/09/06	0	0.00	2	39.20	38.65	-2	3,876	-0.05%
2022/09/05	1	40.50	1	40.25	40.10	0	3,850	0.00%
2022/09/02	2	41.45	3	41.43	41.30	-1	3,842	-0.03%
2022/08/31	2	41.20	3	41.18	40.70	-1	3,741	-0.03%
2022/08/30	2	40.05	0	0.00	40.00	2	3,615	0.06%
2022/08/29	3	39.77	2	39.45	39.55	1	3,599	0.03%
2022/08/26	5	39.77	4	39.58	39.50	1	3,555	0.03%
2022/08/25	3	39.25	0	0.00	39.70	3	3,505	0.09%
2022/08/24	0	0.00	2	39.20	39.10	-2	3,453	-0.06%
2022/08/23	1	38.75	0	0.00	38.40	1	3,413	0.03%
2022/08/22	0	0.00	4	38.75	38.75	-4	3,408	-0.12%
2022/08/18	0	0.00	3	38.45	38.50	-3	3,367	-0.09%
2022/08/10	0	0.00	2	36.95	36.90	-2	3,343	-0.06%
2022/08/09	3	37.15	0	0.00	37.30	3	3,338	0.09%
2022/08/08	1	36.80	0	0.00	37.10	1	3,336	0.03%
2022/08/04	1	35.75	0	0.00	35.80	1	3,381	0.03%
2022/08/03	3	37.08	0	0.00	37.05	3	3,335	0.09%
2022/08/01	2	39.28	2	39.38	39.30	0	3,307	0.00%
2022/07/29	4	40.18	1	40.20	40.20	3	3,314	0.09%
2022/07/28	0	0.00	1	40.15	40.20	-1	3,305	-0.03%
2022/07/27	10	40.46	2	40.10	39.90	8	3,310	0.24%
2022/07/26	2	41.00	0	0.00	40.90	2	3,274	0.06%
2022/07/25	2	41.10	0	0.00	40.65	2	3,253	0.06%
2022/07/22	1	40.65	1	40.20	39.95	0	3,253	0.00%
2022/07/21	1	38.90	1	39.95	40.10	0	3,234	0.00%
2022/07/20	2	38.63	1	37.95	39.10	1	3,221	0.03%
2022/07/18	10	38.00	2	38.30	38.00	8	3,263	0.25%
2022/07/15	0	0.00	4	38.25	38.25	-4	3,276	-0.12%
2022/07/13	3	40.10	0	0.00	39.50	3	3,320	0.09%
2022/07/11	2	39.95	1	39.90	40.35	1	3,518	0.03%
2022/07/08	4	41.14	4	41.12	40.70	0	3,687	0.00%
2022/07/07	18	41.31	29	40.71	41.50	-11	3,633	-0.30%
2022/07/06	23	41.10	9	41.61	40.35	14	3,537	0.40%
2022/07/05	6	38.05	8	37.59	38.05	-2	3,612	-0.06%
2022/07/01	3	36.40	0	0.00	36.40	3	3,681	0.08%
2022/06/30	1	41.78	1	40.05	39.10	0	3,626	0.00%
2022/06/29	3	40.85	4	40.75	40.85	-1	3,514	-0.03%
2022/06/28	1	41.00	1	40.25	40.50	0	3,411	0.00%
2022/06/27	4	37.95	6	38.54	39.35	-2	3,247	-0.06%
2022/06/24	1	38.05	11	37.91	38.65	-10	3,191	-0.31%
2022/06/23	0	0.00	7	37.36	37.40	-7	3,192	-0.22%
2022/06/22	0	0.00	3	37.60	36.85	-3	3,167	-0.09%
2022/06/21	3	37.00	0	0.00	37.10	3	3,140	0.10%
2022/06/20	14	37.68	6	39.15	36.90	8	3,119	0.26%
2022/06/17	2	38.08	0	0.00	38.50	2	3,009	0.07%
2022/06/16	2	37.30	6	37.58	37.20	-4	2,930	-0.14%
2022/06/13	9	36.00	0	0.00	35.75	9	2,886	0.31%
2022/05/23	0	0.00	2	35.50	35.50	-2	2,960	-0.07%
2022/05/19	5	35.50	0	0.00	35.45	5	2,971	0.17%
2022/05/18	7	36.07	5	35.90	36.15	2	2,965	0.07%
2022/05/17	5	35.70	0	0.00	35.75	5	2,979	0.17%
2022/05/13	0	0.00	0.2	35.25	35.25	-0.2	3,194	-0.01%
2022/05/12	1.1	36.20	31	34.54	34.30	-29.9	3,373	-0.89%
2022/05/11	0.2	37.45	0	0.00	37.00	0.2	3,311	0.01%
2022/05/10	1	37.55	2	37.90	37.95	-1	3,279	-0.03%
2022/05/09	2	39.00	1	39.00	38.15	1	3,257	0.03%
2022/05/05	1	39.90	0	0.00	39.90	1	3,211	0.03%
2022/05/04	1	40.25	0	0.00	40.10	1	3,222	0.03%
2022/05/03	1	41.10	0	0.00	40.80	1	3,233	0.03%
2022/04/28	11	42.76	11	41.75	41.10	0	3,250	0.00%
2022/04/27	1	40.70	0	0.00	40.50	1	3,191	0.03%
2022/04/26	1	41.65	2	41.93	41.00	-1	3,179	-0.03%
2022/04/25	3	42.53	2	43.45	41.65	1	3,155	0.03%
2022/04/22	4	42.85	4	43.36	42.90	0	3,107	0.00%
2022/04/21	1	43.25	5	42.63	42.75	-4	3,064	-0.13%
2022/04/20	1	42.50	0	0.00	43.05	1	3,034	0.03%
2022/04/19	1	43.10	4	42.81	43.00	-3	3,010	-0.10%
2022/04/18	14	44.30	2	45.00	44.05	12	2,969	0.40%
2022/04/15	30	44.57	15	43.99	44.00	15	2,970	0.51%
2022/04/14	14.2	44.69	5.1	44.63	44.30	9.1	2,879	0.31%
2022/04/13	1	41.40	1	41.80	42.50	0	2,685	0.00%
2022/04/12	8	44.39	17	42.89	42.35	-9	2,632	-0.34%
2022/04/11	40.1	44.71	11	44.02	44.60	29.1	2,494	1.17%
2022/04/08	2	41.53	2	41.38	41.25	0	2,214	0.00%
2022/04/07	5	41.97	5	41.98	41.90	0	2,159	0.00%
2022/04/06	0	0.00	1	40.35	40.65	-1	2,077	-0.05%
2022/04/01	0	40.20	0	0.00	40.00	0	2,059	0.00%
2022/03/31	0	0.00	5	39.90	40.00	-5	2,039	-0.25%
2022/03/28	1	40.00	1	40.65	39.70	0	2,035	0.00%
2022/03/24	6	40.44	1	40.40	40.40	5	2,039	0.25%
2022/03/23	1	40.00	2	40.10	40.20	-1	2,054	-0.05%
2022/03/16	0	39.25	0	0.00	38.90	0	2,126	0.00%
2022/03/15	0	0.00	11	39.76	39.30	-11	2,140	-0.51%
2022/03/14	1	39.20	3	39.15	39.05	-2	2,129	-0.09%
2022/03/10	20	39.45	0	0.00	39.45	20	2,157	0.93%
2022/03/08	0	0.00	7	39.33	38.80	-7	2,149	-0.33%
2022/03/04	0	0.00	2	39.65	39.75	-2	2,124	-0.09%
2022/02/24	1	40.25	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	2	41.00	41.50	-2	2,530	-0.08%
2022/02/22	17	40.85	0	0.00	40.60	17	2,530	0.67%
2022/02/17	0	0.00	5.1	41.80	41.75	-5.1	2,523	-0.20%
2022/02/16	0	0.00	1	42.40	42.35	-1	2,554	-0.04%
2022/02/15	20	43.81	22	42.63	42.75	-2	2,522	-0.08%
2022/02/14	9	43.57	11	42.69	43.30	-2	2,349	-0.09%
2022/02/11	4	40.50	3	41.35	40.50	1	2,154	0.05%
2022/02/08	0.1	40.30	0	0.00	40.35	0.1	2,170	0.00%
2022/01/26	5	39.65	3	39.85	39.60	2	2,170	0.09%
2022/01/25	7	40.59	37	40.17	40.05	-30	2,169	-1.38%
2022/01/21	3	43.30	0	0.00	42.80	3	2,136	0.14%
2022/01/19	0	0.00	15	43.23	43.20	-15	2,130	-0.70%
2022/01/18	1	43.05	0	0.00	43.05	1	2,116	0.05%
2022/01/17	3	43.25	1	43.30	43.15	2	2,107	0.09%
2022/01/12	0	0.00	6	43.68	43.75	-6	2,107	-0.28%
2022/01/11	0	0.00	7	43.65	43.60	-7	2,097	-0.33%
2022/01/10	25	44.77	17	45.59	44.40	8	2,084	0.38%
2022/01/07	15	45.26	4	44.95	45.20	11	1,990	0.55%
2022/01/06	2	44.35	2	44.88	44.00	0	1,929	0.00%
2022/01/05	0	0.00	3	44.22	43.95	-3	1,989	-0.15%
2022/01/04	0	0.00	2	44.33	44.05	-2	2,026	-0.10%
2022/01/03	2	44.08	0	0.00	44.00	2	2,043	0.10%
2021/12/30	1	44.55	0	0.00	44.65	1	2,053	0.05%
2021/12/28	1	43.95	0	0.00	44.00	1	2,091	0.05%
2021/12/27	5	44.05	0	0.00	44.00	5	2,152	0.23%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/23	11	44.40	0	0.00	44.40	11	2,203	0.50%
2021/12/22	4	44.71	0	0.00	44.40	4	2,235	0.18%
2021/12/21	2	45.03	2	45.20	44.90	0	2,242	0.00%
2021/12/17	0	0.00	2	44.23	44.65	-2	2,227	-0.09%
2021/12/16	1	43.30	0	0.00	43.15	1	2,233	0.04%
2021/12/14	2	43.15	0	0.00	43.00	2	2,275	0.09%
2021/12/13	0	0.00	2	43.98	43.90	-2	2,287	-0.09%
2021/12/10	2	44.45	13	44.81	44.45	-11	2,332	-0.47%
2021/12/07	10	44.30	6	44.38	44.40	4	2,782	0.14%
2021/12/06	0	0.00	1	44.90	44.75	-1	2,790	-0.04%
2021/12/01	1	45.90	0	0.00	45.05	1	3,165	0.03%
2021/11/30	1	45.40	3	45.43	45.00	-2	3,173	-0.06%
2021/11/29	19	47.94	12	47.05	46.90	7	3,152	0.22%
2021/11/26	18	47.55	17	47.22	45.80	1	3,015	0.03%
2021/11/25	1	45.20	0	0.00	44.70	1	2,896	0.03%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	5	46.35	2	46.10	44.80	3	2,919	0.10%
2021/11/22	1	44.00	0	0.00	44.05	1	2,925	0.03%
2021/11/18	0	0.00	1	43.60	44.00	-1	3,061	-0.03%
2021/11/17	0	0.00	1	43.40	43.35	-1	3,437	-0.03%
2021/11/15	4	43.95	1	44.10	44.25	3	3,596	0.08%
2021/11/11	0	0.00	1	43.65	43.50	-1	3,624	-0.03%
2021/11/10	5	44.00	0	0.00	43.50	5	3,632	0.14%
2021/11/05	2	44.60	1	44.60	44.70	1	3,655	0.03%
2021/11/03	1	44.40	1	44.50	44.50	0	3,681	0.00%
2021/10/29	2	43.90	1	44.05	43.95	1	3,673	0.03%
2021/10/22	1	44.05	10	44.07	43.90	-9	3,762	-0.24%
2021/10/20	3	44.25	0	0.00	44.20	3	3,806	0.08%
2021/10/18	5	43.90	2	43.80	43.80	3	3,921	0.08%
2021/10/15	1	43.65	11	43.95	43.95	-10	4,175	-0.24%
2021/10/14	3	43.25	0	0.00	43.50	3	4,349	0.07%
2021/10/13	5	43.23	25	42.83	42.35	-20	4,335	-0.46%
2021/10/12	3	45.65	1	45.75	45.35	2	4,277	0.05%
2021/10/08	2	47.03	1	47.40	46.85	1	4,269	0.02%
2021/10/07	0	0.00	1	46.95	47.10	-1	4,297	-0.02%
2021/10/06	0	0.00	3	47.70	47.15	-3	4,370	-0.07%
2021/10/05	3	46.35	6	47.50	48.00	-3	4,389	-0.07%
2021/10/04	4	49.03	0	0.00	48.40	4	4,402	0.09%
2021/10/01	3	51.80	7	51.50	50.90	-4	4,368	-0.09%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/27	1	51.60	0.2	51.70	52.00	0.9	4,426	0.02%
2021/09/24	5	51.56	1	51.90	51.60	4	4,528	0.09%
2021/09/23	1	52.40	0	0.00	52.00	1	4,637	0.02%
2021/09/16	1	52.50	1	52.50	52.40	0	4,701	0.00%
2021/09/15	4	53.58	2	53.65	53.50	2	4,702	0.04%
2021/09/14	33	54.29	16	54.50	53.20	17	4,690	0.36%
2021/09/13	13.2	55.26	17.1	54.91	54.80	-3.9	4,522	-0.09%
2021/09/10	3	51.60	1	52.00	51.20	2	4,343	0.05%
2021/09/09	2	51.00	0	0.00	51.10	2	4,379	0.05%
2021/09/08	13	53.10	0	0.00	51.20	13	4,390	0.30%
2021/09/07	3	53.57	6	53.12	53.60	-3	4,332	-0.07%
2021/09/06	36	52.79	5.8	52.42	52.20	30.2	4,341	0.70%
2021/09/03	0	0.00	0.2	51.60	51.50	-0.2	4,533	0.00%
2021/09/02	1	51.80	2	51.75	51.00	-1	4,856	-0.02%
2021/09/01	0	0.00	4	52.28	51.80	-4	4,987	-0.08%
2021/08/31	2	52.40	5	52.40	52.50	-3	5,219	-0.06%
2021/08/30	1	51.70	1	52.10	51.80	0	5,315	0.00%
2021/08/26	12	52.83	14	52.15	51.60	-2	5,393	-0.04%
2021/08/25	11	51.53	0	0.00	51.30	11	5,409	0.20%
2021/08/24	0	0.00	2	50.90	50.70	-2	5,522	-0.04%
2021/08/23	9	51.57	5	52.08	51.40	4	5,707	0.07%
2021/08/20	1	47.25	6	49.70	49.95	-5	5,455	-0.09%
2021/08/18	1	46.25	1	46.00	47.10	0	5,779	0.00%
2021/08/16	1	48.70	4	49.33	48.45	-3	6,319	-0.05%
2021/08/13	0	0.00	1	48.70	48.40	-1	6,581	-0.02%
2021/08/12	5	48.60	1	48.55	48.55	4	7,061	0.06%
2021/08/11	1	48.20	2	48.00	48.00	-1	7,630	-0.01%
2021/08/10	0	0.00	21	48.82	48.80	-21	8,830	-0.24%
2021/08/09	2	48.93	1	49.15	48.90	1	9,684	0.01%
2021/08/06	2	49.10	0	0.00	49.00	2	11,062	0.02%
2021/08/04	1	49.60	0	0.00	49.50	1	13,638	0.01%
2021/08/03	4	50.10	1	49.80	49.80	3	13,866	0.02%
2021/08/02	1	50.70	1	49.65	50.40	0	13,895	0.00%
2021/07/30	0	0.00	2	49.35	49.50	-2	13,898	-0.01%
2021/07/29	0	0.00	5	49.12	49.05	-5	13,921	-0.04%
2021/07/28	8	48.26	0	0.00	48.10	8	13,936	0.06%
2021/07/27	0	0.00	1	48.95	48.55	-1	14,061	-0.01%
2021/07/23	2	49.07	2	49.43	49.05	0	14,345	0.00%
2021/07/22	0	0.00	1	49.05	48.70	-1	14,333	-0.01%
2021/07/21	24	51.51	43	50.77	48.70	-19	14,430	-0.13%
2021/07/20	1	53.20	15	53.90	53.90	-14	14,207	-0.10%
2021/07/19	0	0.00	2	48.85	49.00	-2	14,074	-0.01%
2021/07/16	2	49.53	0	0.00	49.30	2	14,166	0.01%
2021/07/15	12	49.85	18	49.61	50.00	-6	14,182	-0.04%
2021/07/14	12	48.84	2	48.95	48.75	10	14,186	0.07%
2021/07/13	12	49.59	3	49.22	49.05	9	14,190	0.06%
2021/07/12	9	50.77	0	0.00	50.70	9	14,150	0.06%
2021/07/09	1	51.40	21	51.43	51.30	-20	14,206	-0.14%
2021/07/08	2	51.10	12	51.08	51.20	-10	14,271	-0.07%
2021/07/07	0	0.00	3	51.50	51.30	-3	14,359	-0.02%
2021/07/06	2	51.40	12	51.34	51.30	-10	14,521	-0.07%
2021/07/05	15	51.60	2	51.50	51.60	13	14,707	0.09%
2021/07/02	1	52.60	22	52.04	52.00	-21	14,728	-0.14%
2021/07/01	13	54.28	17	52.87	52.60	-4	14,781	-0.03%
2021/06/30	7	52.71	7	53.09	53.60	0	14,775	0.00%
2021/06/29	13	51.23	4	51.38	51.80	9	14,711	0.06%
2021/06/28	3	51.80	0	0.00	51.80	3	14,723	0.02%
2021/06/25	1	52.41	1	52.50	52.30	0	14,808	0.00%
2021/06/24	4	53.08	3	53.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	10	52.10	52.80	-10	15,220	-0.07%
2021/06/22	13	51.92	2	52.25	51.80	11	15,973	0.07%
2021/06/21	1	53.00	0	0.00	52.50	1	17,074	0.01%
2021/06/18	0	0.00	5	53.14	53.30	-5	17,199	-0.03%
2021/06/17	2	53.40	0	0.00	53.50	2	17,234	0.01%
2021/06/16	0	0.00	5	53.30	53.10	-5	17,283	-0.03%
2021/06/15	4.2	53.22	22	53.41	54.10	-17.8	17,312	-0.10%
2021/06/11	15.6	57.20	11	55.85	55.40	4.6	17,220	0.03%
2021/06/10	18	57.58	52	57.38	57.50	-34	16,943	-0.20%
2021/06/09	27	55.26	13	55.57	55.50	14	16,669	0.08%
2021/06/08	19	54.99	17	55.16	54.50	2	16,569	0.01%
2021/06/07	5	53.54	5	53.32	53.40	0	16,413	0.00%
2021/06/04	2	53.00	5	53.08	52.50	-3	16,412	-0.02%
2021/06/03	4	53.43	3	53.50	53.30	1	16,428	0.01%
2021/06/02	26	53.83	20.1	53.83	53.80	5.9	16,549	0.04%
2021/06/01	27	51.85	7	51.76	53.10	20	16,795	0.12%
2021/05/31	13	52.31	15.1	53.05	52.30	-2	16,694	-0.01%
2021/05/28	5	55.00	5	54.80	54.70	0	16,578	0.00%
2021/05/27	11	54.99	14	54.99	55.00	-3	16,590	-0.02%
2021/05/26	19	54.61	10	54.99	53.60	9	16,598	0.05%
2021/05/25	13	53.78	13	54.24	53.20	0	17,008	0.00%
2021/05/24	38	57.48	21	56.27	55.50	17	17,555	0.10%
2021/05/21	20	56.39	31	55.69	55.60	-11	18,458	-0.06%
2021/05/20	42	59.12	46	58.92	56.30	-4	18,598	-0.02%
2021/05/19	38	58.97	41	58.44	57.80	-3	18,796	-0.02%
2021/05/18	102	61.15	109	60.86	60.80	-7	18,444	-0.04%	大買/大賣/
2021/05/17	103	62.30	112	62.21	63.30	-9	17,355	-0.05%	大買/大賣/
2021/05/14	142.1	61.06	152	60.88	57.60	-10	16,753	-0.06%	大買/大賣/
2021/05/13	149.1	61.83	169	61.83	62.90	-19.9	15,631	-0.13%	大買/大賣/
2021/05/12	50	56.73	140	56.85	57.20	-90	13,967	-0.64%	大賣/
2021/05/11	19	50.97	20	51.03	52.00	-1	13,213	-0.01%
2021/05/07	0	0.00	2	50.40	50.60	-2	13,202	-0.02%
2021/05/06	1	50.20	2	50.10	50.10	-1	13,240	-0.01%
2021/05/05	1	51.30	1	50.80	50.50	0	13,231	0.00%
2021/05/04	40	52.14	24	50.18	51.00	16	13,284	0.12%
2021/05/03	36	55.94	39	56.24	54.40	-3	13,343	-0.02%
2021/04/29	6	53.83	4	53.90	53.40	2	13,186	0.02%
2021/04/28	31	53.28	5	53.30	53.30	26	13,271	0.20%
2021/04/27	3.2	55.00	6	53.83	54.40	-2.8	13,492	-0.02%
2021/04/26	5	53.06	3	53.17	52.70	2	13,442	0.01%
2021/04/23	9	52.94	5	53.10	52.50	4	13,590	0.03%
2021/04/22	16.1	54.03	3	53.57	53.10	13.1	13,713	0.10%
2021/04/21	16	55.56	14	55.51	55.20	2	13,679	0.01%
2021/04/20	6	55.40	6	55.75	55.40	0	13,737	0.00%
2021/04/19	19	55.51	7	55.37	55.30	12	13,935	0.09%
2021/04/16	22	55.80	8	55.85	55.90	14	13,950	0.10%
2021/04/15	33	55.25	12	55.47	55.40	21	13,968	0.15%
2021/04/14	21	56.03	6	54.87	55.70	15	13,976	0.11%
2021/04/13	12	57.58	7	57.79	57.00	5	14,060	0.04%
2021/04/12	41	58.74	49	59.00	58.50	-8	14,027	-0.06%
2021/04/09	20	58.26	9	58.37	57.60	11	13,999	0.08%
2021/04/08	1	57.30	12	57.14	56.70	-11	13,929	-0.08%
2021/04/07	14	56.57	11	57.41	56.40	3	14,028	0.02%
2021/04/06	14	56.15	18	56.39	56.30	-4	14,093	-0.03%
2021/04/01	2	57.50	1	57.20	57.50	1	14,046	0.01%
2021/03/31	5	57.20	7	57.54	57.10	-2	14,081	-0.01%
2021/03/30	30	58.10	14	57.58	57.40	16	14,077	0.11%
2021/03/29	23	58.47	16	58.26	58.10	7	14,217	0.05%
2021/03/26	5	56.60	10	56.55	56.60	-5	14,167	-0.04%
2021/03/25	98	59.66	111.1	58.85	56.60	-13.1	14,032	-0.09%	大賣/
2021/03/24	188	60.78	207	60.80	61.40	-19	13,290	-0.14%	大買/大賣/
2021/03/23	43	56.34	34	56.07	55.90	9	12,210	0.07%
2021/03/22	30	54.37	44	54.09	53.90	-14	12,342	-0.11%
2021/03/19	7	55.30	5	56.20	54.70	2	12,395	0.02%
2021/03/18	1	56.70	2	57.00	55.80	-1	12,360	-0.01%
2021/03/17	5	55.70	20	55.41	55.50	-15	12,386	-0.12%
2021/03/16	0	0.00	1	56.00	56.10	-1	12,419	-0.01%
2021/03/15	6	56.15	5	56.04	56.10	1	12,479	0.01%
2021/03/12	2	56.70	2	56.60	56.20	0	12,505	0.00%
2021/03/11	25	57.40	6	57.30	56.90	19	12,600	0.15%
2021/03/10	33	58.06	33.1	57.56	57.20	-0.1	12,573	0.00%
2021/03/09	0	0.00	5	56.96	56.70	-5	12,510	-0.04%
2021/03/08	12	58.03	14	57.96	57.00	-2	12,498	-0.02%
2021/03/05	88	58.80	47	58.52	58.60	41	12,461	0.33%
2021/03/04	3	56.13	3	56.23	55.90	0	12,274	0.00%
2021/03/03	12	56.99	1	58.00	56.90	11	12,258	0.09%
2021/03/02	20.2	58.08	26	58.00	56.10	-5.8	12,212	-0.05%
2021/02/26	1	59.70	17	59.24	58.20	-16	12,355	-0.13%
2021/02/25	63	60.53	65	60.74	59.70	-2	12,274	-0.02%
2021/02/24	56	57.94	127.5	57.90	58.50	-71.5	11,843	-0.60%	大賣/
2021/02/23	91.5	63.30	143.1	61.68	58.90	-51.6	11,303	-0.46%	大賣/
2021/02/22	28	64.78	51	65.20	65.40	-23	10,643	-0.22%
2021/02/19	43.1	57.84	62	58.20	59.50	-19	10,286	-0.18%
2021/02/18	59	52.55	23	52.28	54.10	36	9,837	0.37%
2021/02/17	17	49.81	0	0.00	49.20	17	9,673	0.18%
2021/02/05	18	52.18	33	51.94	52.00	-15	9,616	-0.16%
2021/02/04	42	51.27	14	51.32	51.00	28	9,451	0.30%
2021/02/03	0	0.00	1	49.90	49.60	-1	9,294	-0.01%
2021/02/01	2	49.33	2	48.10	48.10	0	9,419	0.00%
2021/01/29	2	47.90	0	0.00	47.05	2	9,320	0.02%
2021/01/28	6	49.50	0.1	49.90	49.00	5.9	9,326	0.06%
2021/01/26	2	52.10	1	52.10	51.50	1	9,486	0.01%
2021/01/25	14	51.91	25	52.27	52.00	-11	9,855	-0.11%
2021/01/22	2	49.90	8	50.81	49.80	-6	10,010	-0.06%
2021/01/21	7	51.33	2	51.60	51.10	5	10,268	0.05%
2021/01/20	32.1	52.36	28	51.85	52.30	4.1	10,476	0.04%
2021/01/19	8	50.10	24	50.43	50.10	-16	10,317	-0.16%
2021/01/18	14	50.04	13	49.83	49.45	1	10,328	0.01%
2021/01/15	9	48.42	12	49.22	48.05	-3	10,179	-0.03%
2021/01/14	5	50.46	2	50.50	50.30	3	10,054	0.03%
2021/01/13	5	51.10	8	51.35	51.00	-3	10,073	-0.03%
2021/01/12	9	53.13	16	52.42	52.80	-7	10,335	-0.07%
2021/01/11	6	50.98	5	51.06	51.00	1	10,266	0.01%
2021/01/08	2	51.65	2	52.10	52.30	0	10,312	0.00%
2021/01/07	10	51.60	12	51.90	51.60	-2	10,374	-0.02%
2021/01/06	38	51.01	26	51.32	50.70	12	10,409	0.12%
2021/01/05	11	54.30	1	54.00	53.70	10	10,469	0.10%
2021/01/04	11	54.09	7	54.43	53.80	4	10,460	0.04%
2020/12/31	8	56.08	34	56.08	56.10	-26	10,402	-0.25%
2020/12/30	14	59.24	24	58.93	58.00	-10	10,368	-0.10%
2020/12/29	30	57.72	22	58.20	57.30	8	10,352	0.08%
2020/12/28	0	0.00	4	56.60	56.60	-4	10,495	-0.04%
2020/12/25	4	56.98	16.1	56.69	56.50	-12.1	10,607	-0.11%
2020/12/24	1	58.10	1	57.50	58.10	0	10,701	0.00%
2020/12/23	65.1	60.47	23	59.87	58.00	42.1	10,789	0.39%
2020/12/22	26	60.55	25	58.97	60.30	1	10,837	0.01%
2020/12/18	2	56.90	7.1	57.00	56.60	-5.1	10,799	-0.05%
2020/12/17	1	56.90	4	56.75	56.40	-3	10,833	-0.03%
2020/12/16	18	53.94	34	55.10	56.40	-16	10,937	-0.15%
2020/12/15	9	56.44	3	56.10	55.10	6	10,912	0.05%
2020/12/14	3	58.70	0	0.00	58.50	3	10,904	0.03%
2020/12/11	8	58.49	4	58.80	58.70	4	10,949	0.04%
2020/12/10	4	60.18	5	60.28	59.50	-1	10,973	-0.01%
2020/12/09	7	59.14	25.5	59.25	59.00	-18.5	11,045	-0.17%
2020/12/08	11	60.88	8	60.60	60.00	3	11,213	0.03%
2020/12/07	6	59.88	12	59.46	59.30	-6	11,425	-0.05%
2020/12/04	0	0.00	5	61.30	61.20	-5	12,474	-0.04%
2020/12/03	5	62.38	2	62.00	61.90	3	13,704	0.02%
2020/12/02	3.2	62.71	1	62.70	62.80	2.2	13,808	0.02%
2020/12/01	6.2	64.62	1	64.20	63.30	5.2	14,038	0.04%
2020/11/30	2	63.65	6.1	63.44	64.20	-4.1	14,053	-0.03%
2020/11/27	1	62.70	2	62.55	62.60	-1	13,964	-0.01%
2020/11/26	4	63.25	2	62.25	62.30	2	14,034	0.01%
2020/11/25	32.1	63.79	21	63.71	62.60	11.1	14,219	0.08%
2020/11/24	10	62.00	14	61.44	61.40	-4	14,554	-0.03%
2020/11/23	7	63.53	16	62.93	62.40	-9	14,631	-0.06%
2020/11/20	10	65.31	297	66.17	64.00	-287	14,639	-1.96%	大賣/鉅額交易
2020/11/19	383	66.88	98	66.22	66.50	285	14,643	1.95%	大買/鉅額交易
2020/11/18	0	0.00	1	61.60	61.60	-1	14,383	-0.01%
2020/11/17	16	60.01	9	60.79	61.30	7	14,970	0.05%
2020/11/16	8	60.85	5	61.50	60.60	3	15,462	0.02%
2020/11/13	1	61.30	21	61.40	61.40	-20	16,622	-0.12%
2020/11/12	23	61.30	0	0.00	61.30	23	16,661	0.14%
2020/11/11	2	60.95	1	60.80	61.00	1	16,728	0.01%
2020/11/10	19	61.42	15	61.87	60.90	4	16,951	0.02%
2020/11/09	10	60.89	11	60.80	60.70	-1	17,133	-0.01%
2020/11/06	12	60.28	3	61.00	60.30	9	17,425	0.05%
2020/11/05	8	61.05	4	60.80	60.60	4	17,928	0.02%
2020/11/04	4	60.90	20	60.43	60.90	-16	18,228	-0.09%
2020/11/03	2	61.20	7	60.73	60.90	-5	18,632	-0.03%
2020/11/02	33	60.81	23	60.66	61.10	10	18,872	0.05%
2020/10/30	32.1	59.62	26	60.88	58.30	6.1	18,805	0.03%
2020/10/29	28	63.05	21	63.30	62.10	7	19,411	0.04%
2020/10/28	33	63.57	9	63.61	61.80	24	20,250	0.12%
2020/10/27	23	66.04	11	67.25	65.70	12	20,220	0.06%
2020/10/26	24	66.82	18	66.90	66.70	6	20,616	0.03%
2020/10/23	8	68.25	6	68.40	68.20	2	21,175	0.01%
2020/10/22	8	67.81	7	67.81	68.20	1	22,172	0.00%
2020/10/21	6	68.57	1	69.10	68.50	5	22,935	0.02%
2020/10/20	41	70.75	23	70.71	69.50	18	23,393	0.08%
2020/10/19	5	69.06	12	68.44	68.70	-7	23,722	-0.03%
2020/10/16	14	66.81	5	67.00	67.00	9	24,341	0.04%
2020/10/15	10	67.09	5	66.90	66.80	5	25,019	0.02%
2020/10/14	6	68.08	10	68.00	68.00	-4	26,407	-0.02%
2020/10/13	27	68.03	32	67.58	68.80	-5	27,222	-0.02%
2020/10/12	13	70.80	10	70.60	70.60	3	27,255	0.01%
2020/10/08	13	71.95	6	72.07	71.60	7	27,637	0.03%
2020/10/07	1	72.00	11	71.94	72.20	-10	28,021	-0.04%
2020/10/06	6	71.87	6	71.70	71.80	0	28,393	0.00%
2020/10/05	45	71.53	47	71.61	71.40	-2	29,310	-0.01%
2020/09/30	17	67.95	12	67.53	68.60	5	29,577	0.02%
2020/09/29	27	67.20	19	68.45	67.50	8	30,213	0.03%
2020/09/28	37	69.31	26	69.46	69.00	11	30,594	0.04%
2020/09/25	12	70.42	7	70.07	68.60	5	31,035	0.02%
2020/09/24	9	72.30	12	72.79	72.00	-3	31,661	-0.01%
2020/09/23	8	72.71	8	72.13	71.90	0	32,661	0.00%
2020/09/22	1	72.60	26	73.00	72.30	-25	33,202	-0.08%
2020/09/21	10	73.00	17	73.67	72.70	-7	34,115	-0.02%
2020/09/18	17	72.63	23	73.28	72.70	-6	35,452	-0.02%
2020/09/17	28	71.82	37	71.79	72.00	-9	36,197	-0.02%
2020/09/16	13	71.67	10	72.15	71.70	3	37,698	0.01%
2020/09/15	12	71.93	11	71.91	71.90	1	38,515	0.00%
2020/09/14	36	71.96	37	71.68	71.30	-1	39,408	0.00%
2020/09/11	27	70.89	27	70.62	70.60	0	40,780	0.00%
2020/09/10	37	71.91	25	72.39	71.70	12	42,588	0.03%
2020/09/09	94	74.15	121	75.63	72.20	-27	43,975	-0.06%	大賣/
2020/09/08	110	76.81	82	75.03	77.90	28	44,595	0.06%	大買/
2020/09/07	15	72.07	11.1	71.49	70.90	3.9	44,562	0.01%
2020/09/04	32	72.10	35	71.88	72.00	-3	46,177	-0.01%
2020/09/03	12	71.86	23	71.22	71.30	-11	46,814	-0.02%
2020/09/02	13	72.82	0	0.00	72.30	13	46,790	0.03%
2020/09/01	15	71.60	22	72.06	72.60	-7	46,775	-0.01%
2020/08/31	38	72.51	32	73.18	71.80	6	46,739	0.01%
2020/08/28	46	73.33	50	74.23	72.30	-4	46,560	-0.01%
2020/08/27	19	72.09	12	71.54	72.00	7	46,086	0.02%
2020/08/26	21	71.43	28	71.65	71.90	-7	46,218	-0.02%
2020/08/25	11	71.32	21	71.02	70.70	-10	46,118	-0.02%
2020/08/24	47	73.47	52	73.48	72.60	-5	46,051	-0.01%
2020/08/21	64	74.09	37	73.70	73.50	27	46,090	0.06%
2020/08/20	65	70.82	73	71.08	71.60	-8	45,532	-0.02%
2020/08/19	96	75.17	162	74.63	72.90	-66	45,423	-0.15%	大賣/
2020/08/18	11	70.60	12	70.60	70.60	-1	44,712	0.00%
2020/08/17	16	64.38	10	64.39	64.20	6	45,084	0.01%
2020/08/14	68	64.42	72	64.44	64.80	-4	45,376	-0.01%
2020/08/13	43	66.07	69	66.16	64.00	-26	47,329	-0.05%
2020/08/12	73	67.63	94	67.87	67.30	-21	49,207	-0.04%
2020/08/11	86	68.08	66	67.37	66.70	20	49,774	0.04%
2020/08/10	36	71.32	40	71.46	70.00	-4	50,071	-0.01%
2020/08/07	51	72.47	54	72.47	72.50	-3	51,287	-0.01%
2020/08/06	49	71.83	57	72.09	71.20	-8	51,734	-0.02%
2020/08/05	62	71.77	54	71.59	70.60	8	52,673	0.02%
2020/08/04	109	73.59	155	73.32	71.60	-46	54,201	-0.08%	大買/大賣/
2020/08/03	141.1	71.63	120	71.23	74.60	21.1	56,663	0.04%	大買/大賣/
2020/07/31	44	68.86	39	68.45	67.90	5	55,535	0.01%
2020/07/30	54	68.29	43	68.60	68.70	11	55,320	0.02%
2020/07/29	59	68.26	59	67.68	66.50	0	54,948	0.00%
2020/07/28	116	65.21	87	65.39	66.40	29	54,829	0.05%	大買/
2020/07/27	34	68.34	293	71.01	65.40	-259	53,947	-0.48%	大賣/鉅額交易
2020/07/24	309	71.18	197	69.80	71.70	112	53,291	0.21%	大買/大賣/鉅額交易
2020/07/23	266	70.38	120	70.24	70.30	146	53,032	0.28%	大買/大賣/鉅額交易
2020/07/22	99	70.32	79	69.71	69.50	20	52,788	0.04%
2020/07/21	51	67.69	42	67.86	67.90	9	52,715	0.02%
2020/07/20	100	64.94	78	64.42	66.00	22	52,116	0.04%
2020/07/17	81	70.45	72	69.83	67.20	9	50,751	0.02%
2020/07/16	40	75.64	54	75.21	74.60	-14	49,968	-0.03%
2020/07/15	67	75.79	91	75.50	75.60	-24	50,012	-0.05%
2020/07/14	47	76.11	25	76.37	75.90	22	49,709	0.04%
2020/07/13	24	77.69	19	77.64	76.10	5	49,359	0.01%
2020/07/10	121	77.08	134	77.23	77.50	-13	49,025	-0.03%	大買/大賣/
2020/07/09	29	76.48	42	76.41	75.50	-13	48,100	-0.03%
2020/07/08	63	77.33	111	77.52	76.40	-48	47,628	-0.10%	大賣/
2020/07/07	53	75.57	31	75.60	74.70	22	46,963	0.05%
2020/07/06	65	78.16	45	77.81	77.60	20	46,790	0.04%
2020/07/03	51	77.90	78	77.61	77.40	-27	46,322	-0.06%
2020/07/02	138	77.92	121.8	78.02	77.20	16.3	45,562	0.04%	大買/大賣/
2020/07/01	79.3	74.91	141	74.75	75.40	-61.8	44,753	-0.14%	大賣/
2020/06/30	93	74.95	154	75.67	74.10	-61	44,196	-0.14%	大賣/
2020/06/29	270.5	75.68	169	75.81	76.00	101.5	43,286	0.23%	大買/大賣/鉅額交易
2020/06/24	96	70.68	94	69.99	70.10	2	41,972	0.00%
2020/06/23	135	74.51	240	74.18	72.50	-105	41,110	-0.26%	大買/大賣/鉅額交易
2020/06/22	185	68.65	59	69.20	71.00	126	39,672	0.32%	大買/鉅額交易
2020/06/19	85	67.87	89	67.63	66.70	-4	38,954	-0.01%
2020/06/18	162	70.50	122	70.04	69.10	40	38,099	0.10%	大買/大賣/
2020/06/17	134	69.12	141	69.48	68.60	-7	36,753	-0.02%	大買/大賣/
2020/06/16	188	66.99	130	66.57	66.00	58	34,965	0.17%	大買/大賣/
2020/06/15	117	65.88	102	66.36	66.70	15	33,780	0.04%	大買/大賣/
2020/06/12	104	59.13	134	59.92	62.20	-30	32,336	-0.09%	大買/大賣/
2020/06/11	183	61.66	123	60.38	56.60	60	31,525	0.19%	大買/大賣/
2020/06/10	105	61.15	134	60.46	61.60	-29	30,290	-0.10%	大買/大賣/
2020/06/09	19	52.98	3	55.27	56.00	16	29,837	0.05%
2020/06/05	1	52.30	7	52.06	52.30	-6	30,802	-0.02%
2020/06/04	5	50.90	7	51.43	52.00	-2	31,429	-0.01%
2020/06/03	16	49.67	25	48.08	50.00	-9	32,765	-0.03%
2020/06/02	42	47.94	35	48.68	47.45	7	33,573	0.02%
2020/06/01	12	54.58	34.1	55.03	51.90	-22.1	33,549	-0.07%
2020/05/29	96	55.57	113	56.50	56.00	-17	34,078	-0.05%	大賣/
2020/05/28	39	55.19	38	55.25	55.10	1	35,038	0.00%
2020/05/27	32	62.67	2	62.15	61.20	30	35,315	0.08%
2020/05/26	68	67.59	34	67.41	67.90	34	35,334	0.10%
2020/05/25	16	62.23	87	61.56	63.80	-71	34,844	-0.20%
2020/05/22	90	56.96	55	55.76	58.00	35	34,765	0.10%
2020/05/21	39	54.63	34	54.37	54.00	5	34,841	0.01%
2020/05/20	260.5	54.93	259	55.19	55.00	1.5	34,929	0.00%	大買/大賣/
2020/05/19	111	50.85	137	50.90	52.40	-26	32,716	-0.08%	大買/大賣/
2020/05/18	56	45.60	99	46.21	47.65	-43	30,507	-0.14%
2020/05/15	46	42.96	35	42.91	43.35	11	29,730	0.04%
2020/05/14	137	43.30	120	42.94	42.05	17	29,179	0.06%	大買/大賣/
2020/05/13	84.1	41.72	59	41.69	41.70	25.1	27,723	0.09%
2020/05/12	116	41.21	84	41.46	41.70	32	26,962	0.12%	大買/
2020/05/11	94	39.20	96.7	40.07	40.75	-2.7	25,819	-0.01%
2020/05/08	275	41.25	301	41.61	37.75	-26	24,130	-0.11%	大買/大賣/
2020/05/07	20	39.95	0	0.00	39.95	20	21,382	0.09%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	55	33.05	31	33.05	33.05	24	22,025	0.11%
2020/05/04	25	29.95	16	30.40	30.05	9	22,058	0.04%
2020/04/30	5	29.10	3	29.05	29.00	2	21,751	0.01%
2020/04/29	13	29.10	12	28.98	28.95	1	22,027	0.00%
2020/04/28	23	29.80	5	29.46	29.25	18	22,382	0.08%
2020/04/27	9	30.42	23	30.51	30.60	-14	23,107	-0.06%
2020/04/24	28	29.42	32	29.89	29.75	-4	22,760	-0.02%
2020/04/23	15	28.36	4	28.53	28.45	11	22,058	0.05%
2020/04/22	3	28.30	6	27.99	28.05	-3	21,865	-0.01%
2020/04/21	12	28.40	4	28.03	27.70	8	21,728	0.04%
2020/04/20	21	28.50	22	28.57	28.65	-1	21,586	0.00%
2020/04/17	4	28.06	3	27.37	27.20	1	21,270	0.00%
2020/04/16	12	28.42	10	28.27	28.00	2	21,151	0.01%
2020/04/15	4	28.25	3	28.27	28.10	1	21,038	0.00%
2020/04/14	0	0.00	3	28.83	28.60	-3	20,929	-0.01%
2020/04/13	20	28.43	2	28.50	28.50	18	20,844	0.09%
2020/04/10	1	28.30	5	28.31	28.25	-4	20,815	-0.02%
2020/04/09	36	28.94	31	28.44	28.10	5	20,723	0.02%
2020/04/08	2	27.60	4	27.73	27.75	-2	20,385	-0.01%
2020/04/07	10	27.68	15	27.57	27.70	-5	20,488	-0.02%
2020/04/06	19	27.68	24	27.70	27.95	-5	20,299	-0.02%
2020/04/01	1	26.10	5	26.07	26.15	-4	19,940	-0.02%
2020/03/31	1	25.90	2	26.10	26.20	-1	19,880	-0.01%
2020/03/30	8	26.36	2	26.05	26.00	6	19,789	0.03%
2020/03/27	1	26.50	4	26.08	25.40	-3	19,598	-0.02%
2020/03/26	19	26.13	0	0.00	26.20	19	19,397	0.10%
2020/03/25	3	25.80	15	25.70	25.45	-12	19,198	-0.06%
2020/03/24	8	25.33	4	25.33	25.40	4	19,009	0.02%
2020/03/23	3	24.95	4	24.90	24.55	-1	18,825	-0.01%
2020/03/20	15	26.99	11	26.76	26.50	4	18,632	0.02%
2020/03/19	6	27.46	17	27.52	25.95	-11	18,373	-0.06%
2020/03/18	6	29.88	9	29.31	28.80	-3	17,878	-0.02%
2020/03/17	18	30.33	40	29.62	28.85	-22	17,517	-0.13%
2020/03/16	47	30.22	35	30.29	30.20	12	17,092	0.07%
2020/03/13	59	28.29	33.4	28.43	28.35	25.6	16,566	0.15%
2020/03/12	60	31.55	170	32.15	31.00	-110	16,122	-0.68%	大賣/鉅額交易
2020/03/11	199	32.36	73	32.14	32.60	126	15,509	0.81%	大買/鉅額交易
2020/03/10	63	30.51	10	31.01	30.40	53	14,978	0.35%
2020/03/09	54	35.20	226	35.41	32.20	-172	14,276	-1.20%	大賣/鉅額交易
2020/03/06	239.4	34.05	79	34.00	34.20	160.4	12,865	1.25%	大買/鉅額交易
2020/03/05	18	31.93	15	31.89	31.95	3	12,046	0.02%
2020/03/04	33	32.19	253	31.97	31.90	-220	11,831	-1.86%	大賣/鉅額交易
2020/03/03	283.1	31.91	215	31.57	32.00	68.1	11,445	0.59%	大買/大賣/
2020/03/02	375	29.26	363	28.99	29.85	12	10,274	0.12%	大買/大賣/
2020/02/27	3	27.50	66	27.56	27.15	-63	9,648	-0.65%
2020/02/26	33	27.63	23	27.88	27.55	10	9,575	0.10%
2020/02/25	54	28.22	153	28.50	27.50	-99	9,514	-1.04%	大賣/
2020/02/24	183	28.84	191	29.20	28.65	-8	9,086	-0.09%	大買/大賣/
2020/02/21	174	27.99	28	27.86	28.00	146	8,534	1.71%	大買/鉅額交易
2020/02/19	1	27.15	30	26.77	26.80	-29	7,935	-0.37%
2020/02/18	32	27.36	51	27.36	27.00	-19	7,856	-0.24%
2020/02/17	37	27.37	8	27.48	27.20	29	7,718	0.38%
2020/02/14	1	27.30	5	26.98	26.70	-4	7,428	-0.05%
2020/02/13	5	26.89	2	26.60	27.00	3	7,294	0.04%
2020/02/12	10	27.42	35	27.52	27.00	-25	7,107	-0.35%
2020/02/11	27	27.60	49	27.66	27.65	-22	6,913	-0.32%
2020/02/10	111	28.60	63	28.37	28.25	48	6,689	0.72%	大買/
2020/02/07	77	27.10	38	27.00	27.50	39	6,020	0.65%
2020/02/06	43	26.60	79	26.72	26.40	-36	5,593	-0.64%
2020/02/05	4	25.89	13	25.83	25.70	-9	5,307	-0.17%
2020/02/04	16	25.49	2	25.20	25.30	14	5,166	0.27%
2020/02/03	17	26.53	58	26.52	26.10	-41	4,977	-0.82%
2020/01/31	82	26.68	224	27.67	25.45	-142	4,580	-3.10%	大賣/鉅額交易
2020/01/30	391	27.59	28	27.49	27.65	363	4,079	8.90%	大買/鉅額交易
2020/01/20	12	25.13	5	25.07	25.15	7	3,066	0.23%
2020/01/17	10	24.50	0	0.00	24.40	10	2,979	0.34%
2020/01/16	5	24.58	0	0.00	24.40	5	2,981	0.17%
2020/01/14	3	24.35	13	24.64	24.45	-10	2,969	-0.34%
2020/01/13	0	0.00	1	25.00	24.65	-1	2,955	-0.03%
2020/01/10	0	0.00	10	24.70	24.60	-10	2,942	-0.34%
2020/01/09	1	24.55	0	0.00	24.35	1	2,922	0.03%
2020/01/08	2	24.20	30	24.22	24.15	-28	2,935	-0.95%
2020/01/07	1	24.55	0	0.00	24.60	1	2,896	0.03%
2020/01/06	0	0.00	5	24.99	24.70	-5	2,847	-0.18%
2020/01/03	25	24.56	0	0.00	24.50	25	2,801	0.89%
2020/01/02	21	25.01	1	25.10	24.95	20	2,786	0.72%
2019/12/31	25	25.67	41	25.33	25.30	-16	2,727	-0.59%
2019/12/30	1	24.55	0	0.00	24.50	1	2,506	0.04%
2019/12/25	1	24.60	0	0.00	24.60	1	2,494	0.04%
2019/12/24	10	24.75	1	24.65	24.60	9	2,498	0.36%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/16	1	24.55	0	0.00	24.35	1	2,518	0.04%
2019/12/13	5	24.30	0	0.00	24.30	5	2,498	0.20%
2019/12/12	5	24.76	0	0.00	24.60	5	2,478	0.20%
2019/12/11	1	25.10	0	0.00	24.90	1	2,462	0.04%
2019/12/10	2	24.90	1	24.75	24.75	1	2,427	0.04%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	3	24.83	0	0.00	24.80	3	2,422	0.12%
2019/12/05	2	25.00	0	0.00	24.95	2	2,484	0.08%
2019/12/04	13	25.40	7	25.25	25.25	6	2,489	0.24%
2019/12/03	0	0.00	20	25.40	25.25	-20	2,487	-0.80%
2019/12/02	13	26.19	1	25.55	25.40	12	2,470	0.49%
2019/11/29	7	26.23	11	26.25	26.20	-4	2,363	-0.17%
2019/11/28	44	26.41	22	26.36	26.20	22	2,382	0.92%
2019/11/26	2	25.25	20	25.73	25.20	-18	2,146	-0.84%
2019/11/25	1	25.65	2	25.60	25.65	-1	2,229	-0.04%
2019/11/22	22	25.29	2	25.05	25.30	20	2,217	0.90%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/20	1	24.55	0	0.00	24.65	1	2,139	0.05%
2019/11/19	0	0.00	15	24.63	24.65	-15	2,129	-0.70%
2019/11/18	16	25.06	0	0.00	24.75	16	2,121	0.75%
2019/11/15	0	0.00	10	24.70	24.90	-10	2,123	-0.47%
2019/11/13	0	0.00	3	24.60	24.50	-3	2,100	-0.14%
2019/11/12	3	24.30	0	0.00	24.20	3	2,084	0.14%
2019/11/11	1	24.60	0	0.00	24.65	1	2,047	0.05%
2019/11/07	2	25.80	0	0.00	25.45	2	2,032	0.10%
2019/11/04	14.6	26.17	0	0.00	26.15	14.6	2,004	0.73%
2019/11/01	1	25.00	1	25.35	25.65	0	1,927	0.00%
2019/10/31	3	25.72	6	25.72	25.10	-3	1,906	-0.16%
2019/10/30	10	25.48	0	0.00	25.55	10	1,872	0.53%
2019/10/25	1	24.95	10	24.70	25.10	-9	1,896	-0.47%
2019/10/24	0	0.00	1	25.10	25.05	-1	1,892	-0.05%
2019/10/23	1	25.10	0	0.00	25.20	1	1,914	0.05%
2019/10/18	0	0.00	10	25.73	25.75	-10	1,952	-0.51%
2019/10/17	5	25.60	5	25.45	25.70	0	1,963	0.00%
2019/10/16	10	25.73	0	0.00	25.70	10	1,979	0.51%
2019/10/14	0	0.00	1	25.40	25.50	-1	1,993	-0.05%
2019/10/09	2	25.20	0	0.00	25.40	2	2,002	0.10%
2019/10/08	10	25.62	0	0.00	25.30	10	2,004	0.50%
2019/10/07	4	26.10	0	0.00	25.85	4	2,040	0.20%
2019/10/04	3	25.95	2	26.10	26.10	1	2,101	0.05%
2019/10/03	0	0.00	6	25.55	25.80	-6	2,238	-0.27%
2019/10/01	2	25.70	1	25.65	25.80	1	2,352	0.04%
2019/09/27	4	25.21	0	0.00	25.40	4	2,431	0.16%
2019/09/26	2	25.23	0	0.00	25.20	2	2,534	0.08%
2019/09/25	1	25.60	0	0.00	25.50	1	2,589	0.04%
2019/09/24	6	25.83	0	0.00	25.50	6	2,662	0.23%
2019/09/23	0	0.00	7	25.72	25.75	-7	2,720	-0.26%
2019/09/20	3	25.20	0	0.00	25.20	3	2,744	0.11%
2019/09/17	1	25.35	0	0.00	25.25	1	2,753	0.04%
2019/09/16	3	25.50	0	0.00	25.50	3	2,772	0.11%
2019/09/10	6	25.33	0	0.00	25.10	6	2,813	0.21%
2019/09/09	4	25.46	3	25.92	25.40	1	2,780	0.04%
2019/09/06	1	26.40	1	26.20	26.60	0	2,697	0.00%
2019/09/05	0	0.00	2	25.80	26.10	-2	2,655	-0.08%
2019/09/03	0	0.00	52	25.72	25.80	-52	2,621	-1.98%
2019/09/02	52	25.97	2	26.15	25.70	50	2,603	1.92%
2019/08/30	2	24.80	0	0.00	25.10	2	2,479	0.08%
2019/08/29	0	0.00	43	25.26	25.10	-43	2,448	-1.76%
2019/08/28	33	24.85	21	24.95	25.10	12	2,411	0.50%
2019/08/27	0	0.00	1	24.20	24.20	-1	2,322	-0.04%
2019/08/22	0	0.00	10	23.85	23.40	-10	2,305	-0.43%
2019/08/07	1	22.90	0	0.00	22.95	1	2,477	0.04%
2019/08/05	0	0.00	1	22.95	22.70	-1	2,459	-0.04%
2019/07/31	1	24.10	0	0.00	24.10	1	2,404	0.04%
2019/07/30	2	22.95	0	0.00	23.05	2	2,366	0.08%
2019/07/25	0	0.00	1	23.10	23.10	-1	2,377	-0.04%
2019/07/22	1	23.65	0	0.00	23.55	1	2,318	0.04%
2019/07/18	20	24.20	0	0.00	24.25	20	2,262	0.88%
2019/07/16	0	0.00	1	24.00	24.00	-1	2,207	-0.05%
2019/07/15	0	0.00	10	23.70	23.70	-10	2,176	-0.46%
2019/07/12	10	23.90	0	0.00	23.70	10	2,186	0.46%
2019/07/10	0	0.00	2	23.85	24.10	-2	2,135	-0.09%
2019/07/09	1	24.40	0	0.00	24.60	1	2,072	0.05%
2019/07/08	0	0.00	1	23.80	23.70	-1	1,988	-0.05%
2019/07/05	1	22.80	0	0.00	23.10	1	2,024	0.05%
2019/07/04	0	0.00	53	23.55	23.10	-53	2,074	-2.56%
2019/07/03	0	0.00	62	23.01	23.05	-62	2,068	-3.00%
2019/07/02	0	0.00	10	22.35	22.25	-10	1,959	-0.51%
2019/07/01	0	0.00	41	21.77	22.10	-41	1,904	-2.15%
2019/06/28	0	0.00	31	21.46	21.55	-31	1,836	-1.69%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	1	20.40	0	0.00	20.30	1	1,786	0.06%
2019/06/20	0	0.00	1	20.15	20.10	-1	1,761	-0.06%
2019/06/18	1	20.05	1	20.10	20.05	0	1,735	0.00%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/03	0	0.00	2	19.65	19.70	-2	1,635	-0.12%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/24	1	19.30	0	0.00	19.25	1	1,564	0.06%
2019/05/23	1	19.35	0	0.00	19.55	1	1,535	0.07%
2019/05/20	0	0.00	10	20.45	20.20	-10	1,413	-0.71%
2019/05/08	0	0.00	1	19.35	19.65	-1	1,354	-0.07%
2019/05/02	1	19.45	0	0.00	19.40	1	1,308	0.08%
2019/04/22	1	20.85	0	0.00	20.70	1	1,210	0.08%
2019/04/18	1	21.40	0	0.00	21.00	1	1,194	0.08%
2019/04/17	0	0.00	1	21.95	21.95	-1	1,165	-0.09%
2019/04/16	2	21.48	0	0.00	21.45	2	1,151	0.17%
2019/04/12	2	22.05	6	22.10	21.65	-4	1,115	-0.36%
2019/04/11	0	0.00	20	22.35	22.50	-20	1,048	-1.91%
2019/04/10	6	22.07	100	21.88	21.95	-94	944	-9.95%
2019/04/09	99	22.17	2	22.00	22.20	97	845	11.48%
2019/03/29	1	20.35	2	20.65	21.10	-1	716	-0.14%
2019/03/28	0	0.00	1	20.70	20.45	-1	695	-0.14%
2019/03/27	0	0.00	3	20.60	20.95	-3	678	-0.44%
2019/03/13	0	0.00	5	20.15	20.20	-5	707	-0.71%
2019/03/12	5	20.25	0	0.00	20.15	5	725	0.69%
2019/03/07	0	0.00	2	20.05	19.95	-2	877	-0.23%
2019/02/27	1	20.45	0	0.00	20.15	1	948	0.11%
2019/02/26	3	19.95	0	0.00	20.25	3	950	0.32%
2019/02/14	0	0.00	1	20.10	20.30	-1	1,016	-0.10%
2019/01/24	0	0.00	1	20.45	20.25	-1	1,241	-0.08%
2019/01/22	0	0.00	3	19.95	19.95	-3	1,356	-0.22%
2019/01/16	0	0.00	1	20.00	20.20	-1	1,586	-0.06%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/09	2	20.50	0	0.00	20.40	2	1,954	0.10%
2018/12/26	1	20.05	0	0.00	20.05	1	2,995	0.03%
2018/12/20	0	0.00	2	20.85	20.65	-2	3,721	-0.05%
2018/12/19	1	21.50	0	0.00	21.20	1	3,712	0.03%
2018/12/17	1	21.80	3	22.05	22.20	-2	3,710	-0.05%
2018/12/14	20	21.35	0	0.00	21.20	20	3,697	0.54%
2018/12/11	1	21.30	1	21.45	21.40	0	3,800	0.00%
2018/12/10	2	21.43	0	0.00	21.35	2	3,826	0.05%
2018/12/07	1	21.95	1	21.70	21.75	0	3,912	0.00%
2018/12/06	1	22.50	0	0.00	21.80	1	3,976	0.03%
2018/12/05	1	22.40	1	22.95	22.50	0	3,958	0.00%
2018/12/04	1	22.60	3	22.90	22.70	-2	3,936	-0.05%
2018/12/03	2	22.80	0	0.00	22.80	2	3,917	0.05%
2018/11/30	0	23.10	2	23.38	23.10	-2	3,877	-0.05%
2018/11/29	2	20.63	21	20.61	22.00	-19	3,771	-0.50%
2018/11/28	0	0.00	10	21.15	21.00	-10	3,720	-0.27%
2018/11/27	2	20.85	2	21.20	20.90	0	3,710	0.00%
2018/11/26	0	0.00	1	20.70	20.45	-1	3,690	-0.03%
2018/11/22	0	0.00	34	20.95	20.70	-34	3,670	-0.93%
2018/11/21	2	21.13	0	0.00	21.00	2	3,655	0.05%
2018/11/20	1	21.50	1	21.60	21.45	0	3,638	0.00%
2018/11/19	1	22.20	1	21.95	21.60	0	3,628	0.00%
2018/11/16	3	21.55	10	21.70	21.50	-7	3,615	-0.19%
2018/11/15	3	21.53	0	0.00	21.35	3	3,603	0.08%
2018/11/14	0	0.00	11	22.22	21.85	-11	3,591	-0.31%
2018/11/13	11	21.99	2	22.10	22.10	9	3,566	0.25%
2018/11/12	2	21.65	118	21.91	21.60	-116	3,530	-3.29%	大賣/鉅額交易
2018/11/09	118	21.96	16	21.99	22.35	102	3,482	2.93%	大買/鉅額交易
2018/11/06	10	20.65	0	0.00	20.30	10	3,394	0.29%
2018/11/05	51	21.23	2	21.35	21.05	49	3,381	1.45%
2018/11/02	1	21.20	2	21.65	21.00	-1	3,371	-0.03%
2018/11/01	1	20.10	1	21.50	21.40	0	3,342	0.00%
2018/10/31	13.6	20.68	10	20.25	20.30	3.5	3,308	0.11%
2018/10/30	3	19.77	1	20.00	20.30	2	3,291	0.06%
2018/10/29	0	21.65	116	22.49	21.60	-116	3,230	-3.59%	大賣/鉅額交易
2018/10/26	139	21.96	15	22.47	22.40	124	3,191	3.89%	大買/鉅額交易
2018/10/25	1	22.15	0	0.00	21.30	1	3,136	0.03%
2018/10/24	1	23.40	0	0.00	23.00	1	3,087	0.03%
2018/10/23	1	24.40	1	24.20	24.05	0	3,036	0.00%
2018/10/22	1	24.50	0	0.00	24.55	1	3,010	0.03%
2018/10/19	4	24.95	18	25.00	24.70	-14	3,017	-0.46%
2018/10/18	29	26.05	6	26.05	25.75	23	3,013	0.76%
2018/10/17	1	24.90	14	24.28	24.95	-13	2,981	-0.44%
2018/10/16	14	24.69	0	0.00	24.05	14	2,990	0.47%
2018/10/15	2	24.90	2	24.83	24.55	0	2,910	0.00%
2018/10/12	3	25.86	41	25.72	25.30	-38	2,825	-1.34%
2018/10/11	268	23.71	20	24.35	25.00	248	2,652	9.35%	大買/鉅額交易
2018/10/09	7	25.44	249	25.68	26.15	-242	2,468	-9.81%	大賣/鉅額交易
2018/10/08	247	25.19	7	25.24	26.30	240	2,274	10.55%	大買/鉅額交易
2018/10/05	13	22.76	14	23.39	24.35	-1	2,097	-0.05%
2018/10/04	13	23.90	15	23.68	24.00	-2	1,978	-0.10%
2018/10/03	37	24.64	40	25.27	24.90	-3	1,894	-0.16%
2018/10/02	52	24.00	184	23.00	24.50	-132	1,635	-8.07%	大賣/鉅額交易
2018/10/01	184	22.39	4	22.61	22.95	180	1,382	13.02%	大買/鉅額交易
2018/09/26	0.4	19.65	0	0.00	19.65	0.4	1,153	0.04%
2018/09/21	1	20.10	1	20.35	20.00	0	1,140	0.00%
2018/09/20	1	20.15	1	20.50	20.20	0	1,129	0.00%
2018/09/19	1	20.25	1	20.50	20.30	0	1,116	0.00%
2018/09/18	0	0.00	2	20.70	20.60	-2	1,089	-0.18%
2018/09/17	1	19.00	9	19.05	19.05	-8	1,014	-0.79%
2018/09/14	1	19.80	0	0.00	19.65	1	993	0.10%
2018/09/13	11	21.08	2	21.98	20.50	9	961	0.94%
2018/09/12	1	20.60	0	0.00	20.75	1	863	0.12%
2018/08/17	0	0.00	1	18.25	18.20	-1	821	-0.12%
2018/08/14	1	18.55	0	0.00	18.65	1	843	0.12%
2018/08/10	0	0.00	1	19.50	19.45	-1	819	-0.12%
2018/08/06	0	0.00	5	20.25	20.25	-5	800	-0.62%
2018/08/03	5	20.00	0	0.00	19.95	5	792	0.63%
2018/08/01	0	0.00	1	19.75	19.65	-1	759	-0.13%
2018/07/31	1	19.40	0	0.00	19.35	1	743	0.13%
2018/07/25	0	0.00	2	20.45	20.35	-2	660	-0.30%
2018/07/24	1	20.00	10	19.90	20.00	-9	587	-1.53%
2018/07/23	10	19.00	0	0.00	19.25	10	463	2.16%
2018/06/13	0	0.00	1	19.40	19.25	-1	694	-0.14%
2018/05/28	0	0.00	1	19.15	19.30	-1	777	-0.13%
2018/05/17	0	0.00	1	18.25	18.20	-1	772	-0.13%
2018/04/23	3	19.20	0	0.00	19.60	3	807	0.37%
2018/04/12	0	0.00	3	19.50	19.35	-3	932	-0.32%
2018/04/10	3	20.30	0	0.00	20.00	3	918	0.33%
2018/04/09	1	20.80	0	0.00	21.00	1	899	0.11%
2018/03/29	1	20.10	0	0.00	19.80	1	759	0.13%
2018/03/06	3	19.35	3	19.80	19.95	0	703	0.00%
2018/01/17	0	0.00	2	20.65	20.65	-2	833	-0.24%
2018/01/16	3	21.35	5	21.10	21.10	-2	905	-0.22%
2018/01/15	5	20.40	0	0.00	20.55	5	875	0.57%