國光生 (4142)-永豐金-彰化券商分點個股進出

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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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	19	21.33	7	21.39	21.25	12	901	1.33%
2024/12/09	2	21.55	0	0.00	21.65	2	902	0.22%
2024/12/05	5	22.20	0	0.00	21.80	5	899	0.56%
2024/12/04	1	22.25	0	0.00	22.00	1	891	0.11%
2024/12/02	0	0.00	1	21.50	21.50	-1	881	-0.11%
2024/11/29	1	21.25	0	21.00	21.20	1	875	0.11%
2024/11/21	1	22.30	0	0.00	22.35	1	647	0.15%
2024/10/29	1	24.30	0	0.00	24.30	1	646	0.15%
2024/09/27	0	26.95	0	0.00	27.20	0	990	0.00%
2024/09/25	0	0.00	8	27.31	27.20	-8	1,008	-0.79%
2024/09/16	1	27.40	0	0.00	27.10	1	1,072	0.09%
2024/09/05	0	0.00	1	27.70	27.75	-1	1,250	-0.08%
2024/08/28	0	29.25	0	0.00	29.15	0	1,255	0.00%
2024/08/21	0	0.00	1	28.90	28.95	-1	1,237	-0.08%
2024/08/08	1	26.15	1	26.25	26.20	0	1,201	0.00%
2024/08/02	0	0.00	2	27.85	27.75	-2	1,166	-0.17%
2024/07/29	0	28.45	0	0.00	27.85	0	1,179	0.00%
2024/07/19	6	29.38	1	29.10	28.85	5	1,099	0.45%
2024/07/15	1	28.60	0	0.00	28.50	1	1,018	0.10%
2024/07/10	0	0.00	1	28.75	28.60	-1	1,175	-0.09%
2024/07/09	1	28.30	1	28.35	28.20	0	1,166	0.00%
2024/07/04	0	0.00	1	28.75	28.50	-1	1,117	-0.09%
2024/06/26	0	0.00	1	28.65	28.70	-1	1,021	-0.10%
2024/06/25	2	28.23	2	28.05	28.10	0	1,002	0.00%
2024/06/24	1	28.40	0	28.25	28.25	1	1,003	0.10%
2024/06/19	10	28.90	10	28.85	28.90	0	966	0.00%
2024/06/18	1	28.70	1	29.10	28.55	0	921	0.00%
2024/06/13	1	26.65	0	0.00	26.65	1	834	0.12%
2024/06/12	0	0.00	4	27.05	27.05	-4	839	-0.48%
2024/06/06	0	0.00	10	27.66	27.70	-10	861	-1.16%
2024/06/03	0	0.00	0	27.55	27.65	0	884	0.00%
2024/05/30	0	0.00	1	27.40	27.30	-1	888	-0.11%
2024/05/28	1	27.50	0	0.00	27.75	1	926	0.11%
2024/05/21	0	0.00	0	28.70	28.40	0	948	0.00%
2024/05/16	0	0.00	1	27.80	27.90	-1	950	-0.11%
2024/04/26	0	0.00	2	27.05	27.05	-2	1,091	-0.18%
2024/04/18	1	28.85	1	29.20	28.50	0	1,073	0.00%
2024/04/16	0.5	25.15	2	25.33	25.30	-1.5	935	-0.16%
2024/04/15	5	26.40	0	0.00	26.00	5	920	0.54%
2024/04/09	0	0.00	2	26.45	26.45	-2	939	-0.21%
2024/03/28	0	0.00	11	26.60	26.50	-11	974	-1.13%
2024/03/14	1.5	27.20	0	0.00	26.90	1.5	1,045	0.14%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/06	0	0.00	1	28.70	28.70	-1	1,074	-0.09%
2024/02/29	0	29.64	0	0.00	29.40	0	1,226	0.00%
2024/02/27	0	29.86	0	0.00	29.65	0	1,221	0.00%
2024/02/26	0	30.10	0	0.00	29.95	0	1,221	0.00%
2024/01/25	0	31.25	1	31.10	31.10	-1	1,035	-0.10%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/19	3	31.03	0	0.00	31.05	3	1,044	0.29%
2024/01/08	0	0.00	3	33.20	33.10	-3	1,016	-0.30%
2024/01/02	0	33.20	0	0.00	33.10	0	997	0.00%
2023/12/28	3	33.17	0	0.00	33.10	3	1,001	0.30%
2023/12/11	0	33.85	0	0.00	33.20	0	983	0.00%
2023/12/05	0	35.60	0	0.00	35.80	0	967	0.00%
2023/11/27	1	35.50	3	35.77	36.00	-2	845	-0.24%
2023/11/15	0	32.55	0	0.00	32.85	0	747	0.00%
2023/11/03	2	32.20	0	0.00	32.05	2	750	0.27%
2023/10/27	1	31.90	0	0.00	32.35	1	777	0.13%
2023/10/26	1	31.75	1	31.75	31.70	0	773	0.00%
2023/10/25	1	32.50	1	32.05	31.95	0	774	0.00%
2023/10/23	2	32.15	0	0.00	31.85	2	782	0.26%
2023/10/19	0	0.00	1	32.30	31.95	-1	789	-0.13%
2023/10/17	1	32.50	0	0.00	32.20	1	806	0.12%
2023/10/04	1	33.70	0	0.00	33.75	1	877	0.11%
2023/09/21	1	34.20	0	0.00	34.50	1	895	0.11%
2023/09/20	0	0.00	1	34.25	34.60	-1	880	-0.11%
2023/09/11	0	0.00	2	33.28	33.35	-2	855	-0.23%
2023/08/31	2	33.33	1	33.60	33.15	1	875	0.11%
2023/08/28	0	33.10	0	0.00	32.65	0	859	0.00%
2023/08/25	0	0.00	3.2	32.86	33.00	-3.2	872	-0.36%
2023/08/24	1	32.95	4	33.09	32.80	-3	866	-0.35%
2023/08/18	0	32.85	0	0.00	32.50	0	863	0.00%
2023/08/17	2	31.98	0	0.00	32.70	2	872	0.23%
2023/08/16	0	32.40	0	0.00	32.30	0	878	0.00%
2023/08/15	0	34.45	1	33.35	33.05	-1	871	-0.11%
2023/08/14	2	33.45	2	33.20	33.20	0	871	0.00%
2023/08/11	1	33.75	5	33.90	33.85	-4	870	-0.46%
2023/08/10	0	0.00	1	34.25	33.75	-1	871	-0.11%
2023/08/09	1	33.85	0	0.00	33.85	1	874	0.11%
2023/08/07	2	34.28	0	0.00	34.35	2	905	0.22%
2023/08/02	2	34.65	2	34.75	34.50	0	925	0.00%
2023/07/27	0	0.00	3	35.30	35.20	-3	930	-0.32%
2023/07/26	20	35.20	0	0.00	35.05	20	957	2.09%
2023/07/25	4	35.55	0	0.00	35.50	4	955	0.42%
2023/07/19	6	37.18	7	37.16	36.80	-1	979	-0.10%
2023/07/17	1	35.80	0	0.00	35.80	1	970	0.10%
2023/07/14	0	0.00	1	35.40	35.40	-1	984	-0.10%
2023/07/07	5	36.35	0	0.00	36.35	5	1,059	0.47%
2023/06/29	2	37.70	0	37.50	37.45	2	1,071	0.19%
2023/06/28	3	37.23	0	0.00	37.20	3	1,070	0.28%
2023/06/27	1	37.30	1	37.60	37.20	0	1,082	0.00%
2023/06/26	1	37.20	0	0.00	37.10	1	1,082	0.09%
2023/06/21	0.1	37.40	0	0.00	37.30	0.1	1,089	0.01%
2023/06/19	0	0.00	1	37.90	37.85	-1	1,102	-0.09%
2023/06/16	1	37.25	1	37.75	37.85	0	1,103	0.00%
2023/06/15	2	37.20	0	0.00	37.20	2	1,092	0.18%
2023/06/06	0	0.00	4	38.21	38.35	-4	2,132	-0.19%
2023/06/05	0	0.00	1	38.40	38.35	-1	2,134	-0.05%
2023/06/02	0	0.00	7	38.50	38.50	-7	2,139	-0.33%
2023/06/01	3.1	38.54	1	38.70	38.30	2.1	2,147	0.10%
2023/05/31	0	0.00	2	38.35	38.75	-2	2,163	-0.09%
2023/05/30	1	37.85	1	38.25	37.90	0	2,212	0.00%
2023/05/29	10	37.93	0	0.00	37.80	10	2,224	0.45%
2023/05/25	0.2	38.60	0	0.00	38.25	0.2	2,239	0.01%
2023/05/24	1	38.60	1	38.65	38.70	0	2,247	0.00%
2023/05/23	0	0.00	1	38.40	38.55	-1	2,269	-0.04%
2023/05/22	1	38.15	0	0.00	38.05	1	2,291	0.04%
2023/05/15	2	37.05	0	0.00	37.00	2	2,313	0.09%
2023/05/12	0	0.00	2	37.50	37.50	-2	2,338	-0.09%
2023/05/11	0	0.00	0.5	37.70	37.55	-0.5	2,370	-0.02%
2023/05/10	1	38.60	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.10	0	0.00	39.00	1	2,558	0.04%
2023/05/05	0	0.00	1	40.55	40.50	-1	2,653	-0.04%
2023/05/03	1.1	40.41	0	0.00	40.40	1.1	2,730	0.04%
2023/04/27	1	39.05	0	0.00	39.10	1	2,953	0.03%
2023/04/25	0.1	39.73	0	0.00	39.30	0.1	2,951	0.00%
2023/04/24	3	40.60	0	0.00	40.25	3	2,936	0.10%
2023/04/21	2	40.00	0	0.00	40.10	2	2,908	0.07%
2023/04/20	1	40.75	0	0.00	39.95	1	2,871	0.03%
2023/04/19	1	40.50	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	3	40.90	40.75	-3	2,844	-0.11%
2023/04/17	1	40.35	0	0.00	40.30	1	2,816	0.04%
2023/04/14	0	0.00	1	40.50	40.45	-1	2,802	-0.04%
2023/04/13	1	40.25	0	0.00	40.15	1	2,785	0.04%
2023/04/12	0	39.75	0	0.00	39.90	0	2,760	0.00%
2023/04/11	1	39.60	0	0.00	39.55	1	2,756	0.04%
2023/04/10	1	40.20	0	0.00	39.75	1	2,760	0.04%
2023/04/07	0	0.00	1	40.15	40.05	-1	2,758	-0.04%
2023/03/29	0	0.00	1	39.70	39.60	-1	2,791	-0.04%
2023/03/28	1	39.50	1	39.65	39.65	0	2,840	0.00%
2023/03/27	1	39.60	0	0.00	39.60	1	2,936	0.03%
2023/03/24	1	39.60	1	39.45	39.50	0	2,941	0.00%
2023/03/22	2	39.35	2	39.10	38.90	0	2,952	0.00%
2023/03/21	2	39.00	1	39.20	39.20	1	2,977	0.03%
2023/03/20	0	38.80	0	0.00	38.90	0	2,976	0.00%
2023/03/17	4	38.81	0	0.00	38.65	4	2,975	0.13%
2023/03/16	3	38.45	3	38.38	38.45	0	2,978	0.00%
2023/03/15	0	39.70	0	0.00	39.10	0	2,964	0.00%
2023/03/14	4	39.46	5	39.86	39.50	-1	2,970	-0.03%
2023/03/13	3	39.32	7	39.44	39.45	-4	2,956	-0.14%
2023/03/10	45	40.55	43	45.09	40.45	2	2,901	0.07%
2023/03/09	1	43.00	29	44.02	44.85	-28	2,395	-1.17%
2023/03/08	0	41.10	5	40.80	40.80	-5	2,017	-0.25%
2023/03/07	1	40.95	1	41.35	40.85	0	2,013	0.00%
2023/03/06	0	0.00	1	40.85	40.90	-1	2,006	-0.05%
2023/03/03	1	40.95	2	41.05	41.10	-1	2,003	-0.05%
2023/03/02	3	41.28	7	41.19	41.30	-4	1,990	-0.20%
2023/03/01	1	40.20	0	0.00	39.90	1	1,937	0.05%
2023/02/24	3	40.62	2	41.03	40.60	1	1,952	0.05%
2023/02/23	0	0.00	1	40.60	40.50	-1	1,954	-0.05%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/21	3	41.25	1	41.25	41.00	2	2,014	0.10%
2023/02/20	3	39.70	1	40.65	41.10	2	2,025	0.10%
2023/02/15	0	0.00	0	40.20	39.75	0	2,104	0.00%
2023/02/14	1	40.30	6	40.29	40.25	-5	2,111	-0.24%
2023/02/13	5	40.60	0.3	40.50	40.50	4.7	2,109	0.22%
2023/02/10	1	40.85	1	40.55	40.20	0	2,093	0.00%
2023/02/09	1	41.00	5	41.00	41.15	-4	2,065	-0.19%
2023/02/08	3	41.02	1	41.35	41.55	2	2,031	0.10%
2023/02/07	16	41.90	4	42.05	41.60	12	1,984	0.60%
2023/02/06	3	40.65	3	41.02	40.25	0	1,850	0.00%
2023/02/03	0	0.00	2	40.70	40.75	-2	1,814	-0.11%
2023/02/02	6	39.64	0.2	39.90	39.90	5.8	1,743	0.33%
2023/02/01	7	39.31	0	0.00	39.65	7	1,701	0.41%
2023/01/31	2	39.10	4	39.38	39.65	-2	1,664	-0.12%
2023/01/30	0	0.00	2	38.63	38.75	-2	1,471	-0.14%
2023/01/12	0	35.90	0	0.00	35.25	0	1,441	0.00%
2023/01/05	21	35.20	1	35.05	35.05	20	1,510	1.32%
2023/01/03	0	35.30	0	0.00	35.10	0	1,543	0.00%
2022/12/28	0	0.00	3	35.75	35.70	-3	1,624	-0.18%
2022/12/27	1	36.75	1	36.75	36.45	0	1,625	0.00%
2022/12/26	3	37.40	2	37.35	37.00	1	1,631	0.06%
2022/12/22	0	0.00	1	36.05	36.15	-1	1,633	-0.06%
2022/12/20	3	36.50	0	0.00	35.75	3	1,659	0.18%
2022/12/19	7	37.71	8	37.65	37.85	-1	1,646	-0.06%
2022/12/16	1.1	35.97	0	0.00	35.60	1.1	1,560	0.07%
2022/12/15	0.1	36.50	0	0.00	36.30	0.1	1,579	0.01%
2022/12/14	1	36.70	1	36.60	36.45	0	1,595	0.00%
2022/12/13	0	0.00	3.2	36.99	37.10	-3.2	1,581	-0.20%
2022/12/12	1	35.70	0	0.00	35.70	1	1,569	0.06%
2022/12/08	0.1	36.40	0	0.00	36.10	0.1	1,602	0.01%
2022/12/07	1	36.80	0	0.00	36.50	1	1,618	0.06%
2022/12/06	2	36.95	0	0.00	36.60	2	1,617	0.12%
2022/12/05	0	0.00	1	38.00	38.05	-1	1,656	-0.06%
2022/12/01	0	0.00	1.1	38.25	38.25	-1.1	1,674	-0.07%
2022/11/24	2	36.68	1	36.80	36.80	1	1,982	0.05%
2022/11/23	0	0.00	1	36.95	36.90	-1	2,022	-0.05%
2022/11/22	4.3	36.61	0	0.00	36.60	4.3	2,061	0.21%
2022/11/21	1	37.40	0.5	37.60	37.15	0.5	2,082	0.02%
2022/11/18	0	0.00	5	37.45	37.55	-5	2,120	-0.24%
2022/11/16	0	0.00	20	36.20	36.00	-20	2,094	-0.96%
2022/11/15	0.5	35.52	1	35.95	35.60	-0.5	2,094	-0.03%
2022/11/14	1.6	35.29	0	0.00	35.30	1.6	2,068	0.08%
2022/11/10	2.1	34.20	0	0.00	34.00	2.1	2,029	0.10%
2022/11/09	1	34.60	0	0.00	34.55	1	2,033	0.05%
2022/11/02	0	0.00	1	34.85	34.85	-1	2,059	-0.05%
2022/10/28	0	0.00	3	32.65	32.25	-3	2,156	-0.14%
2022/10/27	0	0.00	7	32.45	32.75	-7	2,202	-0.32%
2022/10/19	0.1	33.00	0	0.00	32.75	0.1	2,380	0.00%
2022/10/18	0	0.00	1	33.30	33.50	-1	2,441	-0.04%
2022/10/17	20	32.00	0	0.00	32.70	20	2,477	0.81%
2022/10/14	0	0.00	1	33.40	33.05	-1	2,501	-0.04%
2022/10/13	1	32.85	0	0.00	32.30	1	2,532	0.04%
2022/10/12	0	0.00	1	34.20	33.95	-1	2,534	-0.04%
2022/10/11	0	33.95	0	0.00	33.95	0	2,549	0.00%
2022/10/07	1	35.60	0	0.00	35.10	1	2,562	0.04%
2022/10/05	0	34.75	0	0.00	34.65	0	2,569	0.00%
2022/10/04	0	0.00	5	34.34	34.40	-5	2,607	-0.19%
2022/10/03	5	34.12	0	0.00	33.90	5	2,657	0.19%
2022/09/30	1	33.60	0	0.00	34.30	1	2,761	0.04%
2022/09/28	1.1	33.10	0	0.00	32.65	1.1	3,196	0.03%
2022/09/27	0	0.00	2	33.93	34.30	-2	3,232	-0.06%
2022/09/26	2	34.08	0	0.00	33.45	2	3,244	0.06%
2022/09/23	1	35.85	0	0.00	35.30	1	3,286	0.03%
2022/09/22	0	35.90	0	0.00	35.85	0	3,401	0.00%
2022/09/21	1	36.25	1	36.55	36.15	0	3,478	0.00%
2022/09/19	1.1	35.95	0	0.00	36.05	1.1	3,689	0.03%
2022/09/14	0	37.05	0	0.00	36.90	0	3,739	0.00%
2022/09/13	0	37.40	1	37.35	37.15	-1	3,743	-0.03%
2022/09/12	2	37.03	3	37.17	37.25	-1	3,839	-0.03%
2022/09/07	0.1	38.15	0	0.00	37.90	0.1	3,883	0.00%
2022/09/06	1	39.20	0	0.00	38.65	1	3,876	0.03%
2022/09/05	2	40.38	0	0.00	40.10	2	3,850	0.05%
2022/09/02	0	0.00	3.2	41.47	41.30	-3.2	3,842	-0.08%
2022/09/01	0	0.00	1	40.85	40.80	-1	3,806	-0.03%
2022/08/31	4	40.91	1.4	41.09	40.70	2.6	3,741	0.07%
2022/08/30	1	40.00	4	40.29	40.00	-3	3,615	-0.08%
2022/08/26	1.1	39.56	1	40.15	39.50	0.1	3,555	0.00%
2022/08/25	0	39.55	0.1	39.60	39.70	-0.1	3,505	0.00%
2022/08/23	0.1	38.40	0	0.00	38.40	0.1	3,413	0.00%
2022/08/22	0.2	39.00	0.3	38.90	38.75	-0.1	3,408	0.00%
2022/08/17	0	0.00	20	38.12	38.35	-20	3,355	-0.60%
2022/08/16	0.1	38.25	10	37.91	38.30	-9.9	3,345	-0.30%
2022/08/12	0	37.20	0	0.00	37.35	0	3,327	0.00%
2022/08/11	5	37.30	1	37.40	37.35	4	3,341	0.12%
2022/08/09	0	0.00	1	37.50	37.30	-1	3,338	-0.03%
2022/08/08	1	36.85	2	36.78	37.10	-1	3,336	-0.03%
2022/08/05	5	36.65	6	36.74	36.80	-1	3,344	-0.03%
2022/08/04	1.1	35.40	0	0.00	35.80	1.1	3,381	0.03%
2022/08/03	1.1	37.44	0	0.00	37.05	1.1	3,335	0.03%
2022/08/02	1.1	38.23	1	38.40	38.15	0.1	3,319	0.00%
2022/08/01	2	39.45	0	0.00	39.30	2	3,307	0.06%
2022/07/29	1	40.55	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	1	40.45	40.20	-1	3,305	-0.03%
2022/07/27	3.2	40.08	1	40.05	39.90	2.2	3,310	0.07%
2022/07/26	0	40.60	3	40.45	40.90	-3	3,274	-0.09%
2022/07/25	0	0.00	0.1	41.05	40.65	-0.1	3,253	0.00%
2022/07/22	0	0.00	1	40.25	39.95	-1	3,253	-0.03%
2022/07/21	0	0.00	2	39.70	40.10	-2	3,234	-0.06%
2022/07/20	1	39.00	1	39.05	39.10	0	3,221	0.00%
2022/07/19	0.1	38.25	0	0.00	38.00	0.1	3,234	0.00%
2022/07/15	2	38.30	0	0.00	38.25	2	3,276	0.06%
2022/07/14	1	38.90	0	0.00	39.15	1	3,279	0.03%
2022/07/13	2	39.73	2	40.00	39.50	0	3,320	0.00%
2022/07/12	1.1	39.47	0	0.00	39.25	1.1	3,378	0.03%
2022/07/11	1	39.85	1	40.25	40.35	0	3,518	0.00%
2022/07/08	3.3	40.82	2	41.60	40.70	1.3	3,687	0.04%
2022/07/07	1	40.35	1	40.75	41.50	0	3,633	0.00%
2022/07/06	14	40.93	3.4	41.10	40.35	10.6	3,537	0.30%
2022/07/05	0	0.00	6	37.56	38.05	-6	3,612	-0.17%
2022/07/04	0	0.00	2	35.95	36.00	-2	3,623	-0.06%
2022/07/01	11	37.87	0	0.00	36.40	11	3,681	0.30%
2022/06/30	3.3	40.97	0	0.00	39.10	3.3	3,626	0.09%
2022/06/29	1	41.00	0	0.00	40.85	1	3,514	0.03%
2022/06/28	1.1	39.97	4	40.31	40.50	-2.9	3,411	-0.08%
2022/06/27	1.2	38.37	0	0.00	39.35	1.2	3,247	0.04%
2022/06/24	0	0.00	5	38.50	38.65	-5	3,191	-0.16%
2022/06/23	0	0.00	1	37.50	37.40	-1	3,192	-0.03%
2022/06/21	1	37.05	0	0.00	37.10	1	3,140	0.03%
2022/06/20	2.3	37.64	0	0.00	36.90	2.3	3,119	0.07%
2022/06/17	12	37.40	9	38.44	38.50	3	3,009	0.10%
2022/06/16	0	0.00	3	36.70	37.20	-3	2,930	-0.10%
2022/06/10	1	36.60	0	0.00	37.00	1	2,877	0.03%
2022/06/07	2	36.15	0	0.00	36.00	2	2,829	0.07%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/26	0	0.00	2	35.10	34.90	-2	2,929	-0.07%
2022/05/19	1	35.50	0	0.00	35.45	1	2,971	0.03%
2022/05/18	0	0.00	1	35.85	36.15	-1	2,965	-0.03%
2022/05/16	1	35.40	2	35.68	35.85	-1	3,012	-0.03%
2022/05/13	0	35.30	4	35.10	35.25	-4	3,194	-0.12%
2022/05/12	2	35.73	0	36.20	34.30	2	3,373	0.06%
2022/05/11	2	37.15	0	0.00	37.00	2	3,311	0.06%
2022/05/10	0	37.63	0	0.00	37.95	0	3,279	0.00%
2022/05/09	1	38.50	0	0.00	38.15	1	3,257	0.03%
2022/05/06	0	0.00	0.1	39.60	39.05	-0.1	3,234	0.00%
2022/05/05	0	40.00	0	0.00	39.90	0	3,211	0.00%
2022/05/04	1	40.05	1	41.10	40.10	0	3,222	0.00%
2022/05/03	2	40.76	3	41.48	40.80	-1	3,233	-0.03%
2022/04/29	3	40.80	0	0.00	40.60	3	3,228	0.09%
2022/04/28	2	41.65	2	41.10	41.10	0	3,250	0.00%
2022/04/27	0	0.00	1	41.00	40.50	-1	3,191	-0.03%
2022/04/26	4	41.63	2	42.65	41.00	2	3,179	0.06%
2022/04/25	3	42.63	2	43.13	41.65	1	3,155	0.03%
2022/04/22	3	43.05	4	43.16	42.90	-1	3,107	-0.03%
2022/04/21	2	42.78	0	0.00	42.75	2	3,064	0.07%
2022/04/19	1	43.00	0	0.00	43.00	1	3,010	0.03%
2022/04/18	7	44.55	10	44.25	44.05	-3	2,969	-0.10%
2022/04/15	3	44.72	5	44.45	44.00	-2	2,970	-0.07%
2022/04/14	8	44.55	4	44.08	44.30	4	2,879	0.14%
2022/04/13	1	41.45	1	42.50	42.50	0	2,685	0.00%
2022/04/12	1	41.90	1	42.45	42.35	0	2,632	0.00%
2022/04/11	7	43.56	12.4	44.06	44.60	-5.4	2,494	-0.21%
2022/04/08	2	41.30	1	41.60	41.25	1	2,214	0.05%
2022/04/07	8	41.60	2	42.20	41.90	6	2,159	0.28%
2022/04/06	0	40.75	1	40.40	40.65	-1	2,077	-0.05%
2022/04/01	1	40.25	0	0.00	40.00	1	2,059	0.05%
2022/03/28	0	0.00	2	40.75	39.70	-2	2,035	-0.10%
2022/03/25	1.4	40.24	0	0.00	40.00	1.4	2,020	0.07%
2022/03/23	0	40.25	0	0.00	40.20	0	2,054	0.00%
2022/03/17	1	39.90	2	40.00	39.95	-1	2,101	-0.05%
2022/03/16	1	38.85	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	1	39.35	39.30	-1	2,140	-0.05%
2022/03/14	0	39.50	0	0.00	39.05	0	2,129	0.00%
2022/03/11	1	39.15	0	0.00	39.35	1	2,149	0.05%
2022/03/10	4	39.58	0	0.00	39.45	4	2,157	0.19%
2022/03/09	0	0.00	1	38.85	39.40	-1	2,154	-0.05%
2022/03/08	0	0.00	8	39.27	38.80	-8	2,149	-0.37%
2022/03/07	3	38.37	0	0.00	38.00	3	2,108	0.14%
2022/03/04	1	39.80	0	0.00	39.75	1	2,124	0.05%
2022/03/03	1	40.10	0	0.00	40.05	1	2,283	0.04%
2022/03/01	3	40.02	0	0.00	40.10	3	2,438	0.12%
2022/02/25	0	0.00	1	39.95	40.00	-1	2,448	-0.04%
2022/02/24	2	40.10	0	0.00	39.60	2	2,559	0.08%
2022/02/23	0	0.00	3	41.10	41.50	-3	2,530	-0.12%
2022/02/22	1	40.50	0	0.00	40.60	1	2,530	0.04%
2022/02/21	0	0.00	1	41.50	41.35	-1	2,524	-0.04%
2022/02/18	1	41.30	0	0.00	41.35	1	2,529	0.04%
2022/02/17	1	42.05	0	0.00	41.75	1	2,523	0.04%
2022/02/16	3	42.53	3	42.35	42.35	0	2,554	0.00%
2022/02/15	6	42.88	0	0.00	42.75	6	2,522	0.24%
2022/02/14	1	42.15	12	42.81	43.30	-11	2,349	-0.47%
2022/02/10	0	0.00	1	41.00	40.65	-1	2,162	-0.05%
2022/02/08	2	40.20	1	40.25	40.35	1	2,170	0.05%
2022/02/07	0	0.00	51	39.90	40.05	-51	2,170	-2.35%
2022/01/26	4	39.74	0	0.00	39.60	4	2,170	0.18%
2022/01/25	3	40.70	4	40.13	40.05	-1	2,169	-0.05%
2022/01/24	1	41.80	0	0.00	41.80	1	2,142	0.05%
2022/01/21	10	44.05	20	43.21	42.80	-10	2,136	-0.47%
2022/01/19	5	43.23	3	43.62	43.20	2	2,130	0.09%
2022/01/18	0	0.00	1	43.65	43.05	-1	2,116	-0.05%
2022/01/17	1	43.20	1	43.15	43.15	0	2,107	0.00%
2022/01/14	8	43.20	0	0.00	43.10	8	2,109	0.38%
2022/01/13	0	0.00	1	43.55	43.40	-1	2,105	-0.05%
2022/01/12	1	43.55	0	0.00	43.75	1	2,107	0.05%
2022/01/11	5	43.95	1	43.75	43.60	4	2,097	0.19%
2022/01/10	5	45.00	9	45.11	44.40	-4	2,084	-0.19%
2022/01/07	1	45.30	3	44.73	45.20	-2	1,990	-0.10%
2022/01/06	3	44.57	0	0.00	44.00	3	1,929	0.16%
2022/01/05	3	44.05	0	0.00	43.95	3	1,989	0.15%
2022/01/04	3	44.00	5	44.30	44.05	-2	2,026	-0.10%
2022/01/03	1	44.25	1	44.55	44.00	0	2,043	0.00%
2021/12/30	0	0.00	1	44.65	44.65	-1	2,053	-0.05%
2021/12/27	2	44.10	20	44.15	44.00	-18	2,152	-0.84%
2021/12/23	0	0.00	15	44.40	44.40	-15	2,203	-0.68%
2021/12/22	1	44.50	5	44.41	44.40	-4	2,235	-0.18%
2021/12/21	10	45.55	6	44.97	44.90	4	2,242	0.18%
2021/12/20	21	44.58	18	44.81	44.60	3	2,220	0.14%
2021/12/17	61	43.51	5	43.58	44.65	56	2,227	2.51%
2021/12/15	3	43.10	0	0.00	43.10	3	2,264	0.13%
2021/12/14	1	43.40	1	44.00	43.00	0	2,275	0.00%
2021/12/10	2	44.23	0	0.00	44.45	2	2,332	0.09%
2021/12/09	2	44.43	1	44.20	44.05	1	2,521	0.04%
2021/12/08	0	0.00	1	45.25	44.50	-1	2,770	-0.04%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/03	1	45.05	0	0.00	45.10	1	2,907	0.03%
2021/12/02	1	45.25	0	0.00	45.25	1	3,058	0.03%
2021/12/01	1	45.50	3	45.12	45.05	-2	3,165	-0.06%
2021/11/30	1	45.20	0	0.00	45.00	1	3,173	0.03%
2021/11/29	5	47.60	2	46.93	46.90	3	3,152	0.10%
2021/11/26	3	46.70	3	47.15	45.80	0	3,015	0.00%
2021/11/25	1	44.65	1	45.20	44.70	0	2,896	0.00%
2021/11/24	0	0.00	1	45.15	45.10	-1	2,903	-0.03%
2021/11/23	5	46.36	0	0.00	44.80	5	2,919	0.17%
2021/11/18	1	43.90	1	44.00	44.00	0	3,061	0.00%
2021/11/15	0	0.00	1	44.25	44.25	-1	3,596	-0.03%
2021/11/12	1	43.35	0	0.00	43.30	1	3,599	0.03%
2021/11/10	1	43.70	0	0.00	43.50	1	3,632	0.03%
2021/11/01	0	44.13	0	0.00	43.95	0	3,678	0.00%
2021/10/29	1	44.10	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.70	1	44.75	44.60	0	3,675	0.00%
2021/10/27	0	0.00	1	44.40	44.30	-1	3,693	-0.03%
2021/10/25	1	43.70	0	0.00	44.00	1	3,735	0.03%
2021/10/19	2	44.25	0	0.00	44.20	2	3,870	0.05%
2021/10/18	0	0.00	10	43.90	43.80	-10	3,921	-0.26%
2021/10/15	0	0.00	1	43.90	43.95	-1	4,175	-0.02%
2021/10/14	5	42.90	3.1	43.16	43.50	1.9	4,349	0.04%
2021/10/13	4.6	43.45	5	43.49	42.35	-0.4	4,335	-0.01%
2021/10/12	2	45.75	2	45.80	45.35	0	4,277	0.00%
2021/10/08	6	46.89	1	47.65	46.85	5	4,269	0.12%
2021/10/07	1	47.05	7	47.25	47.10	-6	4,297	-0.14%
2021/10/06	6	48.10	0	0.00	47.15	6	4,370	0.14%
2021/10/05	21	47.00	1	47.90	48.00	20	4,389	0.46%
2021/10/04	42	49.34	0	0.00	48.40	42	4,402	0.95%
2021/10/01	1	50.80	1	50.80	50.90	0	4,368	0.00%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/24	3	51.90	0	0.00	51.60	3	4,528	0.07%
2021/09/23	1	51.90	1	52.30	52.00	0	4,637	0.00%
2021/09/22	0	51.85	2	52.00	51.70	-2	4,667	-0.04%
2021/09/17	1	52.20	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2.1	52.61	2	53.20	52.40	0.1	4,701	0.00%
2021/09/15	1	53.60	171	53.25	53.50	-170	4,702	-3.61%	大賣/鉅額交易
2021/09/14	6	54.77	4	53.73	53.20	2	4,690	0.04%
2021/09/13	6.1	54.85	9	54.92	54.80	-2.9	4,522	-0.06%
2021/09/08	2	51.60	0	0.00	51.20	2	4,390	0.05%
2021/09/07	0	0.00	65	53.89	53.60	-65	4,332	-1.50%
2021/09/02	0	52.00	0	0.00	51.00	0	4,856	0.00%
2021/09/01	1	51.70	0	0.00	51.80	1	4,987	0.02%
2021/08/31	1	52.10	11	52.00	52.50	-10	5,219	-0.19%
2021/08/30	0	0.00	0	51.50	51.80	0	5,315	0.00%
2021/08/26	0	0.00	8	52.28	51.60	-8	5,393	-0.15%
2021/08/25	0	0.00	2	51.50	51.30	-2	5,409	-0.04%
2021/08/24	1	50.60	3	50.70	50.70	-2	5,522	-0.04%
2021/08/23	3	51.67	13	50.80	51.40	-10	5,707	-0.18%
2021/08/20	2	49.40	8	49.58	49.95	-6	5,455	-0.11%
2021/08/19	1	45.70	3	45.92	45.45	-2	5,542	-0.04%
2021/08/18	2	46.48	0	0.00	47.10	2	5,779	0.03%
2021/08/17	0	0.00	1	49.00	48.35	-1	5,997	-0.02%
2021/08/16	0	0.00	10	48.60	48.45	-10	6,319	-0.16%
2021/08/12	0	0.00	2	48.70	48.55	-2	7,061	-0.03%
2021/08/11	1	48.20	3	48.10	48.00	-2	7,630	-0.03%
2021/08/10	1	49.35	3	48.80	48.80	-2	8,830	-0.02%
2021/08/09	1	49.00	1	49.00	48.90	0	9,684	0.00%
2021/08/02	0	0.00	1	50.60	50.40	-1	13,895	-0.01%
2021/07/30	1	49.60	2	49.65	49.50	-1	13,898	-0.01%
2021/07/29	2	49.13	1	48.65	49.05	1	13,921	0.01%
2021/07/28	6	48.16	0	0.00	48.10	6	13,936	0.04%
2021/07/27	20	48.70	10	48.90	48.55	10	14,061	0.07%
2021/07/26	1	49.40	0	0.00	49.10	1	14,319	0.01%
2021/07/23	4	48.98	0	0.00	49.05	4	14,345	0.03%
2021/07/22	10	49.45	0	0.00	48.70	10	14,333	0.07%
2021/07/21	46	49.60	0	0.00	48.70	46	14,430	0.32%
2021/07/20	0	0.00	52	53.90	53.90	-52	14,207	-0.37%
2021/07/19	2	48.90	3	49.13	49.00	-1	14,074	-0.01%
2021/07/16	3	49.70	0	0.00	49.30	3	14,166	0.02%
2021/07/15	1	49.80	0	0.00	50.00	1	14,182	0.01%
2021/07/14	11	48.80	2	49.03	48.75	9	14,186	0.06%
2021/07/13	21	49.98	20	49.75	49.05	1	14,190	0.01%
2021/07/12	22	51.03	2	50.80	50.70	20	14,150	0.14%
2021/07/09	33	51.52	0	0.00	51.30	33	14,206	0.23%
2021/07/08	2	51.05	0	0.00	51.20	2	14,271	0.01%
2021/07/05	2	51.55	0	0.00	51.60	2	14,707	0.01%
2021/07/02	4	52.05	1	52.30	52.00	3	14,728	0.02%
2021/07/01	1	53.60	1	54.10	52.60	0	14,781	0.00%
2021/06/30	12	53.50	3	53.27	53.60	9	14,775	0.06%
2021/06/29	2	51.30	15	51.29	51.80	-13	14,711	-0.09%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/22	9	51.91	3	51.90	51.80	6	15,973	0.04%
2021/06/21	24	53.43	0	0.00	52.50	24	17,074	0.14%
2021/06/18	10	53.30	0	0.00	53.30	10	17,199	0.06%
2021/06/16	0	0.00	40	53.48	53.10	-40	17,283	-0.23%
2021/06/15	3	53.57	4	54.00	54.10	-1	17,312	-0.01%
2021/06/11	7	57.40	22	58.10	55.40	-15	17,220	-0.09%
2021/06/10	38	56.80	60	57.45	57.50	-22	16,943	-0.13%
2021/06/09	8	55.54	11	55.45	55.50	-3	16,669	-0.02%
2021/06/08	7	55.09	16	54.99	54.50	-9	16,569	-0.05%
2021/06/07	5	53.32	8	53.78	53.40	-3	16,413	-0.02%
2021/06/04	4	53.03	2	52.50	52.50	2	16,412	0.01%
2021/06/03	3	53.50	2	53.30	53.30	1	16,428	0.01%
2021/06/02	32	53.83	4	54.00	53.80	28	16,549	0.17%
2021/06/01	4	51.93	3	51.80	53.10	1	16,795	0.01%
2021/05/31	23	52.35	2	52.55	52.30	21	16,694	0.13%
2021/05/28	16	55.49	12	54.70	54.70	4	16,578	0.02%
2021/05/27	9	54.92	12	54.40	55.00	-3	16,590	-0.02%
2021/05/26	28	54.60	8	54.98	53.60	20	16,598	0.12%
2021/05/25	8	53.81	5	53.92	53.20	3	17,008	0.02%
2021/05/24	11	56.32	4	56.65	55.50	7	17,555	0.04%
2021/05/21	5	55.70	2	55.55	55.60	3	18,458	0.02%
2021/05/20	13	58.54	18	58.77	56.30	-5	18,598	-0.03%
2021/05/19	2	58.25	4	58.45	57.80	-2	18,796	-0.01%
2021/05/18	83	60.82	27	60.43	60.80	56	18,444	0.30%
2021/05/17	164	62.68	38	62.92	63.30	126	17,355	0.73%	大買/鉅額交易
2021/05/14	68	61.35	73	61.51	57.60	-5	16,753	-0.03%
2021/05/13	64	61.89	260	62.02	62.90	-196	15,631	-1.25%	大賣/鉅額交易
2021/05/12	31	56.57	83	57.06	57.20	-52	13,967	-0.37%
2021/05/11	23	50.50	2	50.43	52.00	21	13,213	0.16%
2021/05/10	1	50.60	0	0.00	50.20	1	13,140	0.01%
2021/05/07	0	0.00	1	50.40	50.60	-1	13,202	-0.01%
2021/05/06	4	50.65	0	0.00	50.10	4	13,240	0.03%
2021/05/04	7	51.90	3	51.10	51.00	4	13,284	0.03%
2021/05/03	3	55.93	4	56.30	54.40	-1	13,343	-0.01%
2021/04/29	1	54.00	1	53.40	53.40	0	13,186	0.00%
2021/04/28	2	53.60	2	53.20	53.30	0	13,271	0.00%
2021/04/23	1	52.80	5	52.50	52.50	-4	13,590	-0.03%
2021/04/22	35	53.91	5	54.14	53.10	30	13,713	0.22%
2021/04/20	1	55.80	0	0.00	55.40	1	13,737	0.01%
2021/04/19	0	0.00	1	55.20	55.30	-1	13,935	-0.01%
2021/04/16	3	55.60	0	0.00	55.90	3	13,950	0.02%
2021/04/15	2	54.30	0	0.00	55.40	2	13,968	0.01%
2021/04/14	0	0.00	2	55.00	55.70	-2	13,976	-0.01%
2021/04/13	8	57.46	0	0.00	57.00	8	14,060	0.06%
2021/04/12	4	58.65	11	59.05	58.50	-7	14,027	-0.05%
2021/04/09	17	58.21	5	57.56	57.60	12	13,999	0.09%
2021/04/08	1	56.80	3	56.90	56.70	-2	13,929	-0.01%
2021/04/06	9	56.42	18	56.37	56.30	-9	14,093	-0.06%
2021/03/31	2	57.40	5	57.16	57.10	-3	14,081	-0.02%
2021/03/30	7	57.54	5	57.84	57.40	2	14,077	0.01%
2021/03/29	3	58.53	1	58.80	58.10	2	14,217	0.01%
2021/03/26	11	56.39	6	55.82	56.60	5	14,167	0.04%
2021/03/25	24	59.44	6	60.07	56.60	18	14,032	0.13%
2021/03/24	99	59.81	96	60.22	61.40	3	13,290	0.02%
2021/03/23	3	53.97	1	56.00	55.90	2	12,210	0.02%
2021/03/22	2	54.00	0	0.00	53.90	2	12,342	0.02%
2021/03/19	23	54.92	4	55.35	54.70	19	12,395	0.15%
2021/03/18	9	56.53	0	0.00	55.80	9	12,360	0.07%
2021/03/17	23	55.84	0	0.00	55.50	23	12,386	0.19%
2021/03/16	1	56.50	1	56.10	56.10	0	12,419	0.00%
2021/03/15	2	55.90	0	0.00	56.10	2	12,479	0.02%
2021/03/12	1	56.30	0	0.00	56.20	1	12,505	0.01%
2021/03/11	0	0.00	1	58.00	56.90	-1	12,600	-0.01%
2021/03/10	5	57.38	3	57.87	57.20	2	12,573	0.02%
2021/03/09	2	56.90	10	57.60	56.70	-8	12,510	-0.06%
2021/03/08	13	57.05	11	57.55	57.00	2	12,498	0.02%
2021/03/05	30	59.00	9	59.04	58.60	21	12,461	0.17%
2021/03/04	7	56.30	3	56.80	55.90	4	12,274	0.03%
2021/03/03	7	56.60	3	57.47	56.90	4	12,258	0.03%
2021/03/02	2	56.70	0	0.00	56.10	2	12,212	0.02%
2021/02/26	4	58.85	1	58.20	58.20	3	12,355	0.02%
2021/02/25	12	60.38	29	60.37	59.70	-17	12,274	-0.14%
2021/02/24	13	57.93	6	59.43	58.50	7	11,843	0.06%
2021/02/23	10	62.17	12	66.04	58.90	-2	11,303	-0.02%
2021/02/22	4	64.75	30	64.73	65.40	-26	10,643	-0.24%
2021/02/19	10	57.71	42	58.00	59.50	-32	10,286	-0.31%
2021/02/18	8	50.95	15	52.98	54.10	-7	9,837	-0.07%
2021/02/17	74	49.25	0	0.00	49.20	74	9,673	0.76%
2021/02/05	3	52.40	6	51.95	52.00	-3	9,616	-0.03%
2021/02/04	6	51.73	32	51.67	51.00	-26	9,451	-0.28%
2021/02/03	0	0.00	26	49.93	49.60	-26	9,294	-0.28%
2021/02/02	1	47.80	1	48.60	48.95	0	9,418	0.00%
2021/02/01	4	48.24	2	48.60	48.10	2	9,419	0.02%
2021/01/29	28	47.89	4	48.01	47.05	24	9,320	0.26%
2021/01/28	7	49.33	0	0.00	49.00	7	9,326	0.08%
2021/01/27	0	0.00	0.2	50.90	50.60	-0.2	9,359	0.00%
2021/01/26	1	52.00	1	51.50	51.50	0	9,486	0.00%
2021/01/25	3	51.43	3	51.87	52.00	0	9,855	0.00%
2021/01/22	11	49.89	0	0.00	49.80	11	10,010	0.11%
2021/01/21	0	0.00	6	51.38	51.10	-6	10,268	-0.06%
2021/01/20	6	52.20	8	51.78	52.30	-2	10,476	-0.02%
2021/01/18	1	49.65	8	50.16	49.45	-7	10,328	-0.07%
2021/01/15	29	49.68	2	48.50	48.05	27	10,179	0.27%
2021/01/14	3	50.30	0	0.00	50.30	3	10,054	0.03%
2021/01/13	2	51.00	1	51.90	51.00	1	10,073	0.01%
2021/01/12	0	0.00	9	52.78	52.80	-9	10,335	-0.09%
2021/01/11	1	50.90	0	0.00	51.00	1	10,266	0.01%
2021/01/08	1	51.80	0	0.00	52.30	1	10,312	0.01%
2021/01/07	0	0.00	5	51.78	51.60	-5	10,374	-0.05%
2021/01/06	15	52.05	9	51.72	50.70	6	10,409	0.06%
2021/01/05	2	54.30	5	54.10	53.70	-3	10,469	-0.03%
2021/01/04	4	54.33	10	54.60	53.80	-6	10,460	-0.06%
2020/12/31	1	55.80	1	56.20	56.10	0	10,402	0.00%
2020/12/30	22	58.37	25	59.38	58.00	-3	10,368	-0.03%
2020/12/29	4	56.83	1	58.20	57.30	3	10,352	0.03%
2020/12/25	7	56.74	11	57.37	56.50	-4	10,607	-0.04%
2020/12/23	4	58.90	10	59.53	58.00	-6	10,789	-0.06%
2020/12/22	2	61.00	5	60.40	60.30	-3	10,837	-0.03%
2020/12/21	6	56.70	1	56.80	56.50	5	10,753	0.05%
2020/12/18	3	56.97	0	0.00	56.60	3	10,799	0.03%
2020/12/17	1	56.90	1	56.40	56.40	0	10,833	0.00%
2020/12/16	6	54.08	5	55.58	56.40	1	10,937	0.01%
2020/12/15	22	57.02	2	58.20	55.10	20	10,912	0.18%
2020/12/14	2	58.65	1	58.50	58.50	1	10,904	0.01%
2020/12/11	28	58.82	2	58.15	58.70	26	10,949	0.24%
2020/12/10	6	59.70	7	59.94	59.50	-1	10,973	-0.01%
2020/12/09	13	59.35	3	59.30	59.00	10	11,045	0.09%
2020/12/08	3	60.37	0	0.00	60.00	3	11,213	0.03%
2020/12/07	10	59.91	15	59.10	59.30	-5	11,425	-0.04%
2020/12/04	1	61.30	0	0.00	61.20	1	12,474	0.01%
2020/12/03	2	62.25	0	0.00	61.90	2	13,704	0.01%
2020/12/01	4	64.15	3	64.50	63.30	1	14,038	0.01%
2020/11/30	4	63.50	4	64.20	64.20	0	14,053	0.00%
2020/11/27	2	62.50	2	62.60	62.60	0	13,964	0.00%
2020/11/26	3	62.53	18	62.16	62.30	-15	14,034	-0.11%
2020/11/25	12	63.13	5	63.58	62.60	7	14,219	0.05%
2020/11/24	11	61.75	6	62.38	61.40	5	14,554	0.03%
2020/11/23	4	63.73	3	63.17	62.40	1	14,631	0.01%
2020/11/20	1	66.20	0	0.00	64.00	1	14,639	0.01%
2020/11/19	11	65.14	21	65.53	66.50	-10	14,643	-0.07%
2020/11/18	95	61.57	7	61.47	61.60	88	14,383	0.61%
2020/11/17	0	0.00	3	61.37	61.30	-3	14,970	-0.02%
2020/11/16	1	61.50	1	61.10	60.60	0	15,462	0.00%
2020/11/13	1	61.50	10	61.45	61.40	-9	16,622	-0.05%
2020/11/12	3	61.20	0	0.00	61.30	3	16,661	0.02%
2020/11/10	13	61.28	5	61.78	60.90	8	16,951	0.05%
2020/11/09	0	0.00	10	60.94	60.70	-10	17,133	-0.06%
2020/11/06	6	60.35	1	60.60	60.30	5	17,425	0.03%
2020/11/05	6	60.87	0	0.00	60.60	6	17,928	0.03%
2020/11/04	1	60.60	0	0.00	60.90	1	18,228	0.01%
2020/11/03	4	61.48	5	61.10	60.90	-1	18,632	-0.01%
2020/11/02	20	60.88	84	59.86	61.10	-64	18,872	-0.34%
2020/10/30	44	60.20	12	60.49	58.30	32	18,805	0.17%
2020/10/29	38	62.59	43	63.41	62.10	-5	19,411	-0.03%
2020/10/28	43	63.74	3	65.83	61.80	40	20,250	0.20%
2020/10/27	7	66.13	14	66.46	65.70	-7	20,220	-0.03%
2020/10/26	5	66.72	6	66.90	66.70	-1	20,616	0.00%
2020/10/23	2	68.15	10	68.48	68.20	-8	21,175	-0.04%
2020/10/22	14	67.74	5	67.98	68.20	9	22,172	0.04%
2020/10/21	17	68.69	2	68.75	68.50	15	22,935	0.07%
2020/10/20	16	69.93	23	70.34	69.50	-7	23,393	-0.03%
2020/10/19	19	68.67	57	68.12	68.70	-38	23,722	-0.16%
2020/10/16	2	66.55	86	67.26	67.00	-84	24,341	-0.35%
2020/10/15	40	67.32	7	67.47	66.80	33	25,019	0.13%
2020/10/14	75	68.79	11	69.26	68.00	64	26,407	0.24%
2020/10/13	44	68.24	27	68.30	68.80	17	27,222	0.06%
2020/10/12	2	70.90	14	71.05	70.60	-12	27,255	-0.04%
2020/10/08	2	71.90	6	72.33	71.60	-4	27,637	-0.01%
2020/10/07	13	71.45	6	72.07	72.20	7	28,021	0.02%
2020/10/06	31	71.30	8	71.65	71.80	23	28,393	0.08%
2020/10/05	13	71.12	28	70.36	71.40	-15	29,310	-0.05%
2020/09/30	21	68.40	3	66.97	68.60	18	29,577	0.06%
2020/09/29	3	67.77	3	69.30	67.50	0	30,213	0.00%
2020/09/28	3	69.13	3	69.87	69.00	0	30,594	0.00%
2020/09/25	10	71.12	1	71.60	68.60	9	31,035	0.03%
2020/09/24	1	71.60	4	71.80	72.00	-3	31,661	-0.01%
2020/09/23	3	73.00	0	0.00	71.90	3	32,661	0.01%
2020/09/22	3	72.40	1	72.00	72.30	2	33,202	0.01%
2020/09/21	22	73.45	6	73.08	72.70	16	34,115	0.05%
2020/09/18	2	72.45	4	72.78	72.70	-2	35,452	-0.01%
2020/09/16	4	71.83	2	71.80	71.70	2	37,698	0.01%
2020/09/15	1	72.00	2	72.60	71.90	-1	38,515	0.00%
2020/09/14	0	0.00	2	72.00	71.30	-2	39,408	-0.01%
2020/09/11	11	70.30	17	70.84	70.60	-6	40,780	-0.01%
2020/09/10	17	71.84	19	72.14	71.70	-2	42,588	0.00%
2020/09/09	35	73.75	16	74.14	72.20	19	43,975	0.04%
2020/09/08	27	74.08	56	74.24	77.90	-29	44,595	-0.07%
2020/09/07	11	71.65	1	72.80	70.90	10	44,562	0.02%
2020/09/04	12	71.85	14	72.19	72.00	-2	46,177	0.00%
2020/09/03	2	71.80	53	71.29	71.30	-51	46,814	-0.11%
2020/09/02	0	0.00	28	72.93	72.30	-28	46,790	-0.06%
2020/09/01	1	71.40	71	72.01	72.60	-70	46,775	-0.15%
2020/08/31	30	72.24	21	73.25	71.80	9	46,739	0.02%
2020/08/28	55	73.61	49	74.09	72.30	6	46,560	0.01%
2020/08/27	21	71.67	14	71.91	72.00	7	46,086	0.02%
2020/08/26	25	71.52	21	71.69	71.90	4	46,218	0.01%
2020/08/25	29	71.01	30	71.18	70.70	-1	46,118	0.00%
2020/08/24	45	73.36	25	73.76	72.60	20	46,051	0.04%
2020/08/21	85	73.58	60	74.17	73.50	25	46,090	0.05%
2020/08/20	59	70.21	99	70.91	71.60	-40	45,532	-0.09%
2020/08/19	139	74.97	56	75.27	72.90	83	45,423	0.18%	大買/
2020/08/18	1	70.60	5	70.60	70.60	-4	44,712	-0.01%
2020/08/17	22	64.38	60	64.32	64.20	-38	45,084	-0.08%
2020/08/14	40	63.63	46	64.35	64.80	-6	45,376	-0.01%
2020/08/13	75	65.69	38	65.46	64.00	37	47,329	0.08%
2020/08/12	46	67.56	33	68.31	67.30	13	49,207	0.03%
2020/08/11	56	68.06	31	67.14	66.70	25	49,774	0.05%
2020/08/10	25	70.94	12	70.98	70.00	13	50,071	0.03%
2020/08/07	6	72.53	42	72.65	72.50	-36	51,287	-0.07%
2020/08/06	16	71.49	72	72.06	71.20	-56	51,734	-0.11%
2020/08/05	33	71.25	29	71.91	70.60	4	52,673	0.01%
2020/08/04	107	72.77	50	73.92	71.60	57	54,201	0.11%	大買/
2020/08/03	72	72.06	84	71.27	74.60	-12	56,663	-0.02%
2020/07/31	42	68.36	34	69.06	67.90	8	55,535	0.01%
2020/07/30	49	68.01	54	68.64	68.70	-5	55,320	-0.01%
2020/07/29	59	67.36	41	68.40	66.50	18	54,948	0.03%
2020/07/28	55	65.26	94	66.14	66.40	-39	54,829	-0.07%
2020/07/27	56	68.01	11	70.15	65.40	45	53,947	0.08%
2020/07/24	24	69.70	53	70.24	71.70	-29	53,291	-0.05%
2020/07/23	41	70.27	55	70.65	70.30	-14	53,032	-0.03%
2020/07/22	48	69.97	44	69.90	69.50	4	52,788	0.01%
2020/07/21	78	67.68	49	67.94	67.90	29	52,715	0.06%
2020/07/20	63	66.68	69	62.26	66.00	-6	52,116	-0.01%
2020/07/17	29	70.35	19	69.58	67.20	10	50,751	0.02%
2020/07/16	31	75.38	18	76.10	74.60	13	49,968	0.03%
2020/07/15	36	74.96	44	75.95	75.60	-8	50,012	-0.02%
2020/07/14	62	75.52	56	76.50	75.90	6	49,709	0.01%
2020/07/13	33	76.76	8	78.25	76.10	25	49,359	0.05%
2020/07/10	34	76.78	85	77.20	77.50	-51	49,025	-0.10%
2020/07/09	44	75.95	37	76.78	75.50	7	48,100	0.01%
2020/07/08	46	77.42	71	77.40	76.40	-25	47,628	-0.05%
2020/07/07	45	75.86	24	75.70	74.70	21	46,963	0.04%
2020/07/06	13	77.82	46	78.28	77.60	-33	46,790	-0.07%
2020/07/03	38	77.47	58	78.14	77.40	-20	46,322	-0.04%
2020/07/02	110	78.34	41	77.43	77.20	69	45,562	0.15%	大買/
2020/07/01	30	74.27	48	75.00	75.40	-18	44,753	-0.04%
2020/06/30	46	74.55	41	75.23	74.10	5	44,196	0.01%
2020/06/29	49	75.13	61	75.24	76.00	-12	43,286	-0.03%
2020/06/24	46	69.53	50	70.06	70.10	-4	41,972	-0.01%
2020/06/23	104	74.49	91	74.16	72.50	13	41,110	0.03%	大買/
2020/06/22	73	68.10	85	68.72	71.00	-12	39,672	-0.03%
2020/06/19	38	67.57	34	67.70	66.70	4	38,954	0.01%
2020/06/18	79	70.10	86	70.30	69.10	-7	38,099	-0.02%
2020/06/17	81.2	69.52	132	68.29	68.60	-50.8	36,753	-0.14%	大賣/
2020/06/16	124	66.81	92	67.29	66.00	32	34,965	0.09%	大買/
2020/06/15	145	66.34	68	66.71	66.70	77	33,780	0.23%	大買/
2020/06/12	40	59.25	33	60.94	62.20	7	32,336	0.02%
2020/06/11	28	61.48	33	60.81	56.60	-5	31,525	-0.02%
2020/06/10	13	60.95	20	61.42	61.60	-7	30,290	-0.02%
2020/06/09	1	53.00	3	51.80	56.00	-2	29,837	-0.01%
2020/06/08	2	53.00	3	51.97	51.00	-1	30,333	0.00%
2020/06/05	1	51.60	0	0.00	52.30	1	30,802	0.00%
2020/06/04	4	51.05	7	51.11	52.00	-3	31,429	-0.01%
2020/06/03	1	50.10	8	49.68	50.00	-7	32,765	-0.02%
2020/06/02	5	47.82	6	50.41	47.45	-1	33,573	0.00%
2020/06/01	7	52.77	7	52.99	51.90	0	33,549	0.00%
2020/05/29	1	57.20	3	55.97	56.00	-2	34,078	-0.01%
2020/05/28	12	55.80	1	55.10	55.10	11	35,038	0.03%
2020/05/27	6	61.20	5	61.20	61.20	1	35,315	0.00%
2020/05/26	22	67.85	12	67.97	67.90	10	35,334	0.03%
2020/05/25	14	61.30	4	62.30	63.80	10	34,844	0.03%
2020/05/22	10	56.58	36	57.08	58.00	-26	34,765	-0.07%
2020/05/21	31	54.76	21	54.27	54.00	10	34,841	0.03%
2020/05/20	52	54.57	33	54.94	55.00	19	34,929	0.05%
2020/05/19	34	50.95	26	50.78	52.40	8	32,716	0.02%
2020/05/18	8	44.99	42	46.12	47.65	-34	30,507	-0.11%
2020/05/15	12	43.01	24	43.20	43.35	-12	29,730	-0.04%
2020/05/14	40	43.06	63	43.41	42.05	-23	29,179	-0.08%
2020/05/13	33	41.54	40	41.82	41.70	-7	27,723	-0.03%
2020/05/12	45	40.96	32	41.53	41.70	13	26,962	0.05%
2020/05/11	53	39.23	90	40.30	40.75	-37	25,819	-0.14%
2020/05/08	111	40.37	78	42.41	37.75	33	24,130	0.14%	大買/
2020/05/07	1	39.95	9	39.95	39.95	-8	21,382	-0.04%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	12	30.05	45	30.15	30.05	-33	22,058	-0.15%
2020/04/30	7	29.08	10	29.44	29.00	-3	21,751	-0.01%
2020/04/29	16	28.97	1	28.80	28.95	15	22,027	0.07%
2020/04/28	51	29.70	3	30.07	29.25	48	22,382	0.21%
2020/04/27	22	30.58	14	30.53	30.60	8	23,107	0.03%
2020/04/24	15	29.63	56	29.54	29.75	-41	22,760	-0.18%
2020/04/23	3	28.37	17	28.53	28.45	-14	22,058	-0.06%
2020/04/22	19	27.70	24	28.21	28.05	-5	21,865	-0.02%
2020/04/21	27	27.86	13	27.97	27.70	14	21,728	0.06%
2020/04/20	44	28.51	60	28.21	28.65	-16	21,586	-0.07%
2020/04/17	25	27.43	12	27.73	27.20	13	21,270	0.06%
2020/04/16	24	28.12	10	28.43	28.00	14	21,151	0.07%
2020/04/15	30	28.23	14	28.55	28.10	16	21,038	0.08%
2020/04/14	7	29.05	36	28.85	28.60	-29	20,929	-0.14%
2020/04/13	15	28.29	3	28.62	28.50	12	20,844	0.06%
2020/04/10	19	28.23	16	28.54	28.25	3	20,815	0.01%
2020/04/09	29	28.61	53	28.62	28.10	-24	20,723	-0.12%
2020/04/08	4	27.64	11	27.85	27.75	-7	20,385	-0.03%
2020/04/07	37	27.74	2	27.68	27.70	35	20,488	0.17%
2020/04/06	26	27.77	73	27.21	27.95	-47	20,299	-0.23%
2020/04/01	18	26.15	6	26.27	26.15	12	19,940	0.06%
2020/03/31	10	25.94	8	26.31	26.20	2	19,880	0.01%
2020/03/30	17	26.16	28	26.30	26.00	-11	19,789	-0.06%
2020/03/27	37	25.96	6	26.35	25.40	31	19,598	0.16%
2020/03/26	20	25.89	30	26.20	26.20	-10	19,397	-0.05%
2020/03/25	36	25.72	2	25.85	25.45	34	19,198	0.18%
2020/03/24	23	25.27	3	25.62	25.40	20	19,009	0.11%
2020/03/23	14	24.79	12	24.91	24.55	2	18,825	0.01%
2020/03/20	20	26.87	13.9	26.90	26.50	6.1	18,632	0.03%
2020/03/19	16	27.26	18	28.33	25.95	-2	18,373	-0.01%
2020/03/18	17	29.45	25	29.38	28.80	-8	17,878	-0.04%
2020/03/17	12	29.39	22	29.67	28.85	-10	17,517	-0.06%
2020/03/16	21	30.10	18	29.96	30.20	3	17,092	0.02%
2020/03/13	8	28.36	23	28.34	28.35	-15	16,566	-0.09%
2020/03/12	22	31.33	76	31.11	31.00	-54	16,122	-0.33%
2020/03/11	61	31.99	33	32.09	32.60	28	15,509	0.18%
2020/03/10	40	30.43	34	30.31	30.40	6	14,978	0.04%
2020/03/09	62	34.64	71	36.11	32.20	-9	14,276	-0.06%
2020/03/06	22	33.45	53.1	32.82	34.20	-31.1	12,865	-0.24%
2020/03/05	29	31.86	73	31.87	31.95	-44	12,046	-0.37%
2020/03/04	35	31.91	17	32.19	31.90	18	11,831	0.15%
2020/03/03	37	31.45	34	31.74	32.00	3	11,445	0.03%
2020/03/02	1	27.50	20	29.47	29.85	-19	10,274	-0.18%
2020/02/27	27	27.51	6	27.48	27.15	21	9,648	0.22%
2020/02/26	5	27.71	0	0.00	27.55	5	9,575	0.05%
2020/02/25	7	28.66	14	28.40	27.50	-7	9,514	-0.07%
2020/02/24	18	28.97	25	28.93	28.65	-7	9,086	-0.08%
2020/02/21	13	27.78	33	27.91	28.00	-20	8,534	-0.23%
2020/02/20	1	26.85	0	0.00	26.85	1	7,991	0.01%
2020/02/19	1	26.75	0	0.00	26.80	1	7,935	0.01%
2020/02/18	6	27.48	13	27.32	27.00	-7	7,856	-0.09%
2020/02/17	10	27.60	2	27.60	27.20	8	7,718	0.10%
2020/02/14	4	27.15	0	0.00	26.70	4	7,428	0.05%
2020/02/13	1	26.40	0	0.00	27.00	1	7,294	0.01%
2020/02/12	5	27.20	15	27.58	27.00	-10	7,107	-0.14%
2020/02/11	9	27.59	15	27.48	27.65	-6	6,913	-0.09%
2020/02/10	25	28.58	23	28.48	28.25	2	6,689	0.03%
2020/02/07	8	27.06	37	27.14	27.50	-29	6,020	-0.48%
2020/02/06	19	26.76	5	26.50	26.40	14	5,593	0.25%
2020/02/05	0	0.00	1	25.50	25.70	-1	5,307	-0.02%
2020/02/04	46	25.68	7	25.20	25.30	39	5,166	0.75%
2020/02/03	24	26.48	22	26.25	26.10	2	4,977	0.04%
2020/01/31	15	26.54	5	25.64	25.45	10	4,580	0.22%
2020/01/30	15	27.58	10	27.10	27.65	5	4,079	0.12%
2020/01/17	7	24.57	1	24.50	24.40	6	2,979	0.20%
2020/01/14	2	24.55	2	24.53	24.45	0	2,969	0.00%
2020/01/13	4	24.83	0	0.00	24.65	4	2,955	0.14%
2020/01/10	3	24.50	0	0.00	24.60	3	2,942	0.10%
2020/01/09	5	24.55	0	0.00	24.35	5	2,922	0.17%
2020/01/08	1	24.10	1	24.10	24.15	0	2,935	0.00%
2020/01/07	1	25.10	1	24.60	24.60	0	2,896	0.00%
2020/01/06	7	24.86	0	0.00	24.70	7	2,847	0.25%
2020/01/02	2	25.08	0	0.00	24.95	2	2,786	0.07%
2019/12/31	3	25.05	12	25.63	25.30	-9	2,727	-0.33%
2019/12/18	65	24.37	1	24.30	24.30	64	2,513	2.55%
2019/12/11	1	25.00	0	0.00	24.90	1	2,462	0.04%
2019/12/10	1	24.70	1	24.60	24.75	0	2,427	0.00%
2019/12/05	2	25.00	0	0.00	24.95	2	2,484	0.08%
2019/12/04	2	25.38	0	0.00	25.25	2	2,489	0.08%
2019/11/29	6	26.40	0	0.00	26.20	6	2,363	0.25%
2019/11/28	12	26.55	5	26.56	26.20	7	2,382	0.29%
2019/11/26	0	0.00	14	25.42	25.20	-14	2,146	-0.65%
2019/11/25	0	0.00	1	25.45	25.65	-1	2,229	-0.04%
2019/11/22	0	0.00	5	25.36	25.30	-5	2,217	-0.23%
2019/11/21	4	24.75	0	0.00	24.80	4	2,144	0.19%
2019/11/15	14	24.75	0	0.00	24.90	14	2,123	0.66%
2019/11/11	2	24.60	0	0.00	24.65	2	2,047	0.10%
2019/11/01	0	0.00	1	25.60	25.65	-1	1,927	-0.05%
2019/10/31	1	25.80	0	0.00	25.10	1	1,906	0.05%
2019/10/18	0	0.00	4	25.65	25.75	-4	1,952	-0.20%
2019/10/04	1	25.80	0	0.00	26.10	1	2,101	0.05%
2019/10/03	5	25.74	0	0.00	25.80	5	2,238	0.22%
2019/09/23	1	26.00	0	0.00	25.75	1	2,720	0.04%
2019/09/11	0	0.00	10	25.00	25.10	-10	2,782	-0.36%
2019/09/10	2	25.55	0	0.00	25.10	2	2,813	0.07%
2019/09/09	10	26.20	1	25.40	25.40	9	2,780	0.32%
2019/09/05	3	26.08	0	0.00	26.10	3	2,655	0.11%
2019/09/04	0	0.00	9	26.09	25.95	-9	2,634	-0.34%
2019/09/02	5	26.20	4	26.03	25.70	1	2,603	0.04%
2019/08/30	0	0.00	1	24.90	25.10	-1	2,479	-0.04%
2019/08/29	0	0.00	3	25.35	25.10	-3	2,448	-0.12%
2019/08/28	0	0.00	4	25.03	25.10	-4	2,411	-0.17%
2019/08/27	0	0.00	5	23.95	24.20	-5	2,322	-0.22%
2019/08/20	0	0.00	2	23.40	23.30	-2	2,311	-0.09%
2019/08/13	0	0.00	15	22.50	22.65	-15	2,447	-0.61%
2019/07/31	0	0.00	5	23.55	24.10	-5	2,404	-0.21%
2019/07/25	0	0.00	1	23.10	23.10	-1	2,377	-0.04%
2019/07/19	0	0.00	0.2	24.10	24.15	-0.2	2,282	-0.01%
2019/07/18	2	24.25	0	0.00	24.25	2	2,262	0.09%
2019/07/17	0	0.00	1	24.05	24.00	-1	2,235	-0.04%
2019/07/11	2	23.75	0	0.00	23.60	2	2,188	0.09%
2019/07/09	0	0.00	13	24.70	24.60	-13	2,072	-0.63%
2019/07/05	0	0.00	6	22.94	23.10	-6	2,024	-0.30%
2019/07/04	0	0.00	3	22.82	23.10	-3	2,074	-0.14%
2019/07/03	0	0.00	8	23.01	23.05	-8	2,068	-0.39%
2019/07/02	2	22.53	3	22.32	22.25	-1	1,959	-0.05%
2019/07/01	1	22.05	3	22.07	22.10	-2	1,904	-0.11%
2019/06/28	0	0.00	12	21.44	21.55	-12	1,836	-0.65%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/18	0	0.00	5	20.04	20.05	-5	1,735	-0.29%
2019/06/03	0	0.00	8	19.58	19.70	-8	1,635	-0.49%
2019/05/28	0	0.00	2	19.18	19.20	-2	1,583	-0.13%
2019/05/27	0	0.00	1	19.30	19.25	-1	1,577	-0.06%
2019/05/24	2	19.45	4	19.36	19.25	-2	1,564	-0.13%
2019/05/23	5	19.45	1	19.45	19.55	4	1,535	0.26%
2019/05/17	2	20.40	5	20.60	20.40	-3	1,398	-0.21%
2019/05/16	2	19.65	0	0.00	19.50	2	1,351	0.15%
2019/05/13	2	19.30	0	0.00	19.25	2	1,359	0.15%
2019/05/02	4	19.78	0	0.00	19.40	4	1,308	0.31%
2019/04/30	0	0.00	5	20.02	20.00	-5	1,255	-0.40%
2019/04/26	2	20.35	0	0.00	20.35	2	1,221	0.16%
2019/04/23	0	0.00	1	20.45	20.40	-1	1,217	-0.08%
2019/04/22	8	20.89	0	0.00	20.70	8	1,210	0.66%
2019/04/19	0	0.00	2	21.00	21.00	-2	1,205	-0.17%
2019/04/18	9	21.41	0	0.00	21.00	9	1,194	0.75%
2019/04/17	3	21.80	0	0.00	21.95	3	1,165	0.26%
2019/04/15	0	22.00	0	0.00	21.75	0	1,132	0.00%
2019/04/12	0	0.00	5	22.40	21.65	-5	1,115	-0.45%
2019/04/11	0	0.00	2	22.20	22.50	-2	1,048	-0.19%
2019/04/10	2	21.90	2	21.95	21.95	0	944	0.00%
2019/04/09	0	0.00	15	22.08	22.20	-15	845	-1.77%
2019/04/08	0	0.00	11	20.15	20.20	-11	763	-1.44%
2019/04/03	3	20.37	0	0.00	20.40	3	756	0.40%
2019/04/02	1	20.65	0	0.00	20.50	1	757	0.13%
2019/04/01	9	20.90	0	0.00	20.70	9	746	1.21%
2019/03/29	1	21.10	0	0.00	21.10	1	716	0.14%
2019/03/27	0	0.00	2	20.60	20.95	-2	678	-0.29%
2019/03/14	0	0.00	5	20.00	19.95	-5	689	-0.73%
2019/03/12	1	20.25	1	20.20	20.15	0	725	0.00%
2019/03/11	2	20.15	0	0.00	20.20	2	739	0.27%
2019/02/27	0	0.00	10	20.45	20.15	-10	948	-1.05%
2019/02/26	0	0.00	2	20.30	20.25	-2	950	-0.21%
2019/02/22	11	19.96	1	19.90	19.90	10	966	1.03%
2019/02/21	2	20.00	0	0.00	19.95	2	968	0.21%
2019/02/18	1	20.30	1	20.30	20.40	0	987	0.00%
2019/02/15	1	20.50	0	0.00	20.20	1	1,003	0.10%
2019/02/14	5	20.20	0	0.00	20.30	5	1,016	0.49%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,528	-0.07%
2019/01/16	1	20.15	0	0.00	20.20	1	1,586	0.06%
2019/01/14	0	0.00	4	20.01	20.00	-4	1,660	-0.24%
2019/01/11	0	0.00	10	20.23	20.10	-10	1,733	-0.58%
2019/01/08	3	20.65	6	20.70	20.60	-3	2,024	-0.15%
2019/01/03	10	20.08	0	0.00	20.10	10	2,438	0.41%
2018/12/28	2	20.28	0	0.00	20.30	2	2,806	0.07%
2018/12/27	6	20.40	0	0.00	20.05	6	2,916	0.21%
2018/12/20	1	20.90	1	20.65	20.65	0	3,721	0.00%
2018/12/19	1	21.50	0	0.00	21.20	1	3,712	0.03%
2018/12/18	10	22.00	0	0.00	21.45	10	3,715	0.27%
2018/12/17	0	0.00	2	22.30	22.20	-2	3,710	-0.05%
2018/12/12	1	21.50	0	0.00	21.55	1	3,785	0.03%
2018/12/10	0	0.00	3	21.50	21.35	-3	3,826	-0.08%
2018/12/07	3	22.00	3	21.80	21.75	0	3,912	0.00%
2018/12/06	3	22.50	3	21.95	21.80	0	3,976	0.00%
2018/12/05	3	22.40	3	22.40	22.50	0	3,958	0.00%
2018/12/04	3	22.60	3	22.75	22.70	0	3,936	0.00%
2018/12/03	2	22.90	0	0.00	22.80	2	3,917	0.05%
2018/11/30	0	0.00	1	23.15	23.10	-1	3,877	-0.03%
2018/11/29	3	20.80	3	21.00	22.00	0	3,771	0.00%
2018/11/27	3	20.70	3	20.95	20.90	0	3,710	0.00%
2018/11/26	3	20.50	3	20.50	20.45	0	3,690	0.00%
2018/11/23	3	20.60	3	20.60	20.40	0	3,683	0.00%
2018/11/22	3	21.00	3	20.85	20.70	0	3,670	0.00%
2018/11/21	0	0.00	1	21.15	21.00	-1	3,655	-0.03%
2018/11/19	15	21.60	0	0.00	21.60	15	3,628	0.41%
2018/11/16	3	21.50	0	0.00	21.50	3	3,615	0.08%
2018/11/15	2	21.45	0	0.00	21.35	2	3,603	0.06%
2018/11/09	1	22.10	2.5	21.96	22.35	-1.5	3,482	-0.04%
2018/10/31	2	20.75	0	0.00	20.30	2	3,308	0.06%
2018/10/30	5	19.97	1	19.90	20.30	4	3,291	0.12%
2018/10/29	0	0.00	10	21.80	21.60	-10	3,230	-0.31%
2018/10/26	11	22.23	0	0.00	22.40	11	3,191	0.34%
2018/10/25	0	0.00	5	21.60	21.30	-5	3,136	-0.16%
2018/10/24	11	23.65	1	23.00	23.00	10	3,087	0.32%
2018/10/23	0	0.00	137	24.42	24.05	-137	3,036	-4.51%	大賣/鉅額交易
2018/10/22	5	24.60	0	0.00	24.55	5	3,010	0.17%
2018/10/18	1	26.15	9	25.62	25.75	-8	3,013	-0.27%
2018/10/16	9	24.36	0	0.00	24.05	9	2,990	0.30%
2018/10/15	2	25.00	2	25.13	24.55	0	2,910	0.00%
2018/10/12	2	25.60	5	25.35	25.30	-3	2,825	-0.11%
2018/10/11	5	23.85	10	24.41	25.00	-5	2,652	-0.19%
2018/10/09	2	26.13	11	25.52	26.15	-9	2,468	-0.36%
2018/10/08	0	0.00	6	24.94	26.30	-6	2,274	-0.26%
2018/10/05	4	23.33	2	23.53	24.35	2	2,097	0.10%
2018/10/04	3	24.00	12	23.92	24.00	-9	1,978	-0.45%
2018/10/03	11	25.01	29	24.30	24.90	-18	1,894	-0.95%
2018/10/02	8	23.12	6	22.97	24.50	2	1,635	0.12%
2018/10/01	9	22.15	5	22.80	22.95	4	1,382	0.29%
2018/09/28	0	0.00	5	20.90	20.90	-5	1,173	-0.43%
2018/09/20	6	20.38	0	0.00	20.20	6	1,129	0.53%
2018/09/19	0	0.00	1	20.25	20.30	-1	1,116	-0.09%
2018/09/18	1	20.50	5	20.65	20.60	-4	1,089	-0.37%
2018/09/17	5	18.99	0	0.00	19.05	5	1,014	0.49%
2018/09/14	0	0.00	6	19.97	19.65	-6	993	-0.60%
2018/09/13	3	21.47	5	21.95	20.50	-2	961	-0.21%
2018/09/12	7	20.50	5	20.75	20.75	2	863	0.23%
2018/08/27	2	18.35	0	0.00	18.30	2	809	0.25%
2018/08/23	3	18.40	1	18.25	18.40	2	811	0.25%
2018/08/22	1	18.70	0	0.00	18.70	1	817	0.12%
2018/08/13	0	0.00	1	19.05	18.80	-1	833	-0.12%
2018/08/08	1	19.80	0	0.00	19.45	1	808	0.12%
2018/08/06	0	0.00	3	20.23	20.25	-3	800	-0.37%
2018/08/03	3	20.20	0	0.00	19.95	3	792	0.38%
2018/08/02	0	0.00	1	19.45	19.60	-1	763	-0.13%
2018/08/01	0	0.00	1	19.75	19.65	-1	759	-0.13%
2018/07/31	1	19.60	0	0.00	19.35	1	743	0.13%
2018/07/30	0	0.00	1	19.55	19.25	-1	732	-0.14%
2018/07/27	25	19.20	1	19.20	19.20	24	721	3.33%
2018/07/26	0	0.00	2	19.68	19.55	-2	702	-0.28%
2018/07/25	2	20.48	25	20.36	20.35	-23	660	-3.48%
2018/07/24	13	19.90	10	20.20	20.00	3	587	0.51%
2018/07/23	0	0.00	7	19.01	19.25	-7	463	-1.51%
2018/07/13	0	0.00	6	18.05	18.00	-6	420	-1.43%
2018/07/12	5	17.45	0	0.00	17.65	5	425	1.18%
2018/07/05	3	17.10	0	0.00	16.95	3	463	0.65%
2018/06/04	0	0.00	1	19.20	19.30	-1	731	-0.14%
2018/04/27	0	0.00	1	19.20	19.00	-1	792	-0.13%
2018/04/26	3	19.50	0	0.00	18.95	3	797	0.38%
2018/04/18	0	0.00	1	19.00	18.90	-1	907	-0.11%
2018/04/17	1	19.25	0	0.00	19.10	1	912	0.11%
2018/04/13	6	19.19	0	0.00	19.15	6	937	0.64%
2018/04/12	2	19.50	0	0.00	19.35	2	932	0.21%
2018/04/11	3	19.75	1	19.80	19.75	2	923	0.22%
2018/04/10	0	0.00	1	20.30	20.00	-1	918	-0.11%
2018/04/09	0	0.00	17	20.65	21.00	-17	899	-1.89%
2018/04/03	2	19.93	2	20.00	19.75	0	829	0.00%
2018/03/31	0	0.00	3	19.13	19.10	-3	756	-0.40%
2018/03/30	11	19.44	10	19.45	19.40	1	754	0.13%
2018/03/29	5	19.57	1	20.20	19.80	4	759	0.53%
2018/03/22	0	0.00	2	19.65	19.50	-2	740	-0.27%
2018/03/07	0	0.00	1	19.90	19.90	-1	709	-0.14%
2018/02/21	0	0.00	2	18.25	18.30	-2	739	-0.27%
2018/02/12	5	17.90	0	0.00	17.95	5	747	0.67%
2018/02/09	2	17.90	0	0.00	17.90	2	745	0.27%
2018/02/06	1	18.55	0	0.00	18.30	1	741	0.13%
2018/01/24	0	0.00	1	20.20	20.20	-1	756	-0.13%
2018/01/18	8	20.74	0	0.00	20.65	8	760	1.05%
2018/01/16	1	21.50	0	0.00	21.10	1	905	0.11%
2018/01/09	0	0.00	1	20.50	20.40	-1	931	-0.11%