國光生 (4142)-元富-成功券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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	15	21.30	1	21.25	21.25	14	901	1.55%
2024/12/10	1	21.70	0	0.00	21.65	1	902	0.11%
2024/12/05	0	0.00	2	22.10	21.80	-2	899	-0.22%
2024/12/04	2	22.13	0	0.00	22.00	2	891	0.22%
2024/11/28	30	21.58	0	0.00	21.20	30	865	3.46%
2024/11/26	1	21.85	0	0.00	21.70	1	847	0.12%
2024/11/25	0	0.00	1	22.80	21.95	-1	819	-0.12%
2024/11/15	1	21.90	0	0.00	21.80	1	644	0.16%
2024/11/13	1	22.40	0	0.00	22.15	1	626	0.16%
2024/11/12	0	0.00	30	23.12	22.65	-30	607	-4.94%
2024/11/11	0	0.00	2	23.60	23.60	-2	600	-0.33%
2024/11/08	1	24.40	0	0.00	24.10	1	599	0.17%
2024/11/04	0	0.00	1	24.15	24.10	-1	623	-0.16%
2024/10/28	0	0.00	10	24.95	24.70	-10	639	-1.56%
2024/10/23	1	25.40	0	0.00	25.30	1	687	0.15%
2024/10/14	1	25.35	0	0.00	25.55	1	865	0.12%
2024/09/09	1	27.30	0	0.00	27.45	1	1,227	0.08%
2024/08/22	1	28.85	2	28.93	28.90	-1	1,236	-0.08%
2024/08/20	1	28.85	6	28.84	28.70	-5	1,230	-0.41%
2024/08/14	0	0.00	1	28.20	28.20	-1	1,207	-0.08%
2024/08/13	0	0.00	1	28.50	28.40	-1	1,217	-0.08%
2024/08/09	0	0.00	1	26.60	26.75	-1	1,200	-0.08%
2024/08/06	0	0.00	10	24.40	25.35	-10	1,201	-0.83%
2024/08/05	1	25.75	0	0.00	25.35	1	1,190	0.08%
2024/08/02	1	27.75	0	0.00	27.75	1	1,166	0.09%
2024/07/18	0	0.00	1	29.15	29.20	-1	1,019	-0.10%
2024/07/15	0	0.00	2	28.60	28.50	-2	1,018	-0.20%
2024/07/09	9	28.33	2	28.75	28.20	7	1,166	0.60%
2024/07/08	17	29.02	5.2	29.13	29.05	11.8	1,149	1.03%
2024/07/04	1	28.70	0	0.00	28.50	1	1,117	0.09%
2024/07/03	8	29.35	15	29.21	28.65	-7	1,107	-0.63%
2024/07/02	7	28.90	0	0.00	28.80	7	1,061	0.66%
2024/06/27	0	0.00	1	28.60	28.45	-1	1,026	-0.10%
2024/06/26	5	28.79	2	28.70	28.70	3	1,021	0.29%
2024/06/25	0.2	28.10	0	0.00	28.10	0.2	1,002	0.02%
2024/06/24	2	28.35	0	0.00	28.25	2	1,003	0.20%
2024/06/21	1	28.35	5	28.40	28.45	-4	998	-0.40%
2024/06/19	9	28.91	1	28.90	28.90	8	966	0.83%
2024/06/18	20	28.77	4	29.00	28.55	16	921	1.74%
2024/06/17	5	27.40	0	0.00	27.35	5	844	0.59%
2024/05/30	0	0.00	2	27.30	27.30	-2	888	-0.23%
2024/05/22	2	28.20	0	0.00	28.20	2	938	0.21%
2024/05/20	1	28.40	0	0.00	28.15	1	949	0.11%
2024/05/17	0	0.00	1	27.95	28.25	-1	947	-0.11%
2024/05/16	0	0.00	4	27.95	27.90	-4	950	-0.42%
2024/05/14	0	0.00	5	27.75	27.80	-5	1,112	-0.45%
2024/05/08	0	0.00	5	28.25	28.10	-5	1,120	-0.45%
2024/05/06	10	28.20	0	0.00	28.20	10	1,115	0.90%
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/04/29	0	0.00	4	27.48	27.55	-4	1,099	-0.36%
2024/04/25	3	27.05	0	0.00	27.05	3	1,092	0.27%
2024/04/22	2	27.10	0	0.00	26.90	2	1,110	0.18%
2024/04/19	1	27.45	4	27.65	27.35	-3	1,100	-0.27%
2024/04/18	8	29.11	0	0.00	28.50	8	1,073	0.75%
2024/04/16	1	25.20	0	0.00	25.30	1	935	0.11%
2024/04/11	1	26.50	0	0.00	26.60	1	911	0.11%
2024/04/03	0	0.00	7	26.60	26.45	-7	943	-0.74%
2024/03/18	0	0.00	20	26.70	26.60	-20	1,027	-1.95%
2024/03/12	0	0.00	4	28.50	28.55	-4	1,020	-0.39%
2024/03/11	0	28.30	1	28.10	28.20	-1	1,031	-0.10%
2024/03/08	0	0.00	2	28.15	28.15	-2	1,040	-0.19%
2024/03/07	0	28.70	0	0.00	28.40	0	1,071	0.00%
2024/03/06	0	0.00	2	28.80	28.70	-2	1,074	-0.19%
2024/03/05	1	28.80	0	0.00	28.90	1	1,084	0.09%
2024/03/01	0	0.00	1	29.10	29.20	-1	1,115	-0.09%
2024/02/27	0	30.10	2	30.03	29.65	-2	1,221	-0.16%
2024/02/26	20	29.95	0	0.00	29.95	20	1,221	1.64%
2024/02/20	6	30.42	0	0.00	30.20	6	1,212	0.49%
2024/02/16	3	30.30	0	0.00	30.30	3	1,211	0.25%
2024/02/15	0	30.10	0	0.00	29.65	0	1,140	0.00%
2024/01/24	15	31.25	0	0.00	31.15	15	1,036	1.45%
2024/01/23	0	0.00	5	31.13	31.10	-5	1,035	-0.48%
2024/01/11	9	32.30	0	0.00	32.10	9	1,018	0.88%
2024/01/08	0	0.00	1	33.20	33.10	-1	1,016	-0.10%
2024/01/03	2	33.40	10	33.50	33.00	-8	1,022	-0.78%
2023/12/27	10	33.35	0	0.00	33.15	10	1,002	1.00%
2023/12/21	1	33.25	0	0.00	32.80	1	982	0.10%
2023/12/20	0	0.00	0	33.10	32.90	0	973	0.00%
2023/12/13	0	0.00	1	33.15	32.90	-1	988	-0.10%
2023/12/12	9	33.10	0	0.00	33.15	9	988	0.91%
2023/12/11	2	33.53	0	0.00	33.20	2	983	0.20%
2023/12/07	0	0.00	1	34.55	34.35	-1	965	-0.10%
2023/12/06	1	35.05	0	0.00	35.05	1	982	0.10%
2023/12/04	1	36.35	1	36.35	36.05	0	953	0.00%
2023/12/01	17	36.19	0	0.00	35.80	17	920	1.85%
2023/11/29	0	0.00	2	35.65	35.95	-2	888	-0.23%
2023/11/28	0	0.00	5	35.28	35.65	-5	880	-0.57%
2023/11/27	3	35.30	2	35.70	36.00	1	845	0.12%
2023/11/22	0	0.00	1	33.20	33.40	-1	729	-0.14%
2023/11/15	0	0.00	0	32.65	32.85	0	747	0.00%
2023/11/14	1	32.15	0	0.00	32.35	1	739	0.14%
2023/11/09	5	32.44	0	0.00	32.40	5	744	0.67%
2023/11/06	0	0.00	5	32.40	32.45	-5	752	-0.66%
2023/11/02	0	0.00	5	32.15	32.05	-5	754	-0.66%
2023/11/01	0	0.00	2	32.25	31.85	-2	755	-0.26%
2023/10/26	2	31.85	0	0.00	31.70	2	773	0.26%
2023/10/20	0	0.00	4	31.55	31.60	-4	786	-0.51%
2023/10/18	2	31.95	0	0.00	31.90	2	797	0.25%
2023/10/17	2	32.55	0	0.00	32.20	2	806	0.25%
2023/10/06	10	34.35	1	34.50	34.35	9	875	1.03%
2023/10/05	0	0.00	5	34.40	34.35	-5	876	-0.57%
2023/09/27	5	34.35	0	0.00	34.30	5	892	0.56%
2023/09/18	0	0.00	2	34.30	34.40	-2	862	-0.23%
2023/09/13	0	0.00	1	33.55	33.55	-1	851	-0.12%
2023/09/11	0	0.00	5	33.30	33.35	-5	855	-0.58%
2023/09/07	3	32.25	9	32.25	32.25	-6	866	-0.69%
2023/09/05	2	32.85	0	0.00	32.65	2	866	0.23%
2023/09/04	30	33.00	0	0.00	32.95	30	867	3.46%
2023/09/01	1	33.15	0	0.00	33.20	1	875	0.11%
2023/08/30	25	33.35	8	33.46	33.20	17	874	1.94%
2023/08/29	0	0.00	1	32.50	32.50	-1	854	-0.12%
2023/08/28	0	0.00	10	32.80	32.65	-10	859	-1.16%
2023/08/21	10	33.30	0	0.00	32.70	10	859	1.16%
2023/08/16	0	0.00	3	32.45	32.30	-3	878	-0.34%
2023/08/15	0	0.00	5	33.11	33.05	-5	871	-0.57%
2023/08/14	1	33.15	0	0.00	33.20	1	871	0.11%
2023/08/11	5	33.85	0	0.00	33.85	5	870	0.57%
2023/08/10	1	33.80	0	0.00	33.75	1	871	0.11%
2023/08/07	5	34.85	0	0.00	34.35	5	905	0.55%
2023/08/04	0	0.00	65	34.29	34.25	-65	917	-7.08%
2023/07/27	0	0.00	2	35.30	35.20	-2	930	-0.22%
2023/07/20	1	36.60	0	0.00	36.20	1	960	0.10%
2023/07/19	2	37.50	2	37.20	36.80	0	979	0.00%
2023/07/17	1	36.00	0	0.00	35.80	1	970	0.10%
2023/07/13	30	35.70	1	35.65	35.50	29	1,009	2.87%
2023/06/29	3	37.45	0	0.00	37.45	3	1,071	0.28%
2023/06/16	0	0.00	20	37.75	37.85	-20	1,103	-1.81%
2023/06/14	40	37.30	0	0.00	37.25	40	1,094	3.65%
2023/06/13	20	37.70	0	0.00	37.60	20	1,108	1.80%
2023/06/01	0	0.00	3	38.30	38.30	-3	2,147	-0.14%
2023/05/24	0	0.00	5	38.66	38.70	-5	2,247	-0.22%
2023/05/23	2	38.35	0	0.00	38.55	2	2,269	0.09%
2023/05/22	3	38.05	0	0.00	38.05	3	2,291	0.13%
2023/05/12	2	37.35	0	0.00	37.50	2	2,338	0.09%
2023/05/11	21	37.60	0	0.00	37.55	21	2,370	0.89%
2023/05/10	2	38.60	0	0.00	38.60	2	2,397	0.08%
2023/05/09	2	39.50	1	39.05	39.00	1	2,558	0.04%
2023/05/08	4	40.15	2	40.25	39.95	2	2,587	0.08%
2023/05/05	0	0.00	10	40.50	40.50	-10	2,653	-0.38%
2023/05/04	0	0.00	11	40.41	40.40	-11	2,691	-0.41%
2023/05/03	10	40.54	0	0.00	40.40	10	2,730	0.37%
2023/05/02	0	0.00	59	40.77	40.55	-59	2,923	-2.02%
2023/04/28	5	39.20	0	0.00	39.80	5	2,958	0.17%
2023/04/25	17	39.59	6	40.45	39.30	11	2,951	0.37%
2023/04/24	7	40.41	27	40.78	40.25	-20	2,936	-0.68%
2023/04/21	0	0.00	6	40.13	40.10	-6	2,908	-0.21%
2023/04/20	1	40.15	0	0.00	39.95	1	2,871	0.03%
2023/04/18	0	0.00	1	40.90	40.75	-1	2,844	-0.04%
2023/04/17	5	40.30	0	0.00	40.30	5	2,816	0.18%
2023/04/14	5	40.45	0	0.00	40.45	5	2,802	0.18%
2023/04/13	7	40.22	8	40.65	40.15	-1	2,785	-0.04%
2023/04/12	10	39.60	42	39.85	39.90	-32	2,760	-1.16%
2023/04/11	5	39.55	0	0.00	39.55	5	2,756	0.18%
2023/03/31	10	39.43	4	39.34	39.45	6	2,779	0.22%
2023/03/30	0	0.00	1	39.45	39.45	-1	2,782	-0.04%
2023/03/29	16	39.50	1	39.60	39.60	15	2,791	0.54%
2023/03/20	14	38.40	0	0.00	38.90	14	2,976	0.47%
2023/03/16	4	38.43	5	38.20	38.45	-1	2,978	-0.03%
2023/03/14	2	39.68	1	39.65	39.50	1	2,970	0.03%
2023/03/13	22	39.54	10	39.55	39.45	12	2,956	0.41%
2023/03/10	37	41.72	10	43.02	40.45	27	2,901	0.93%
2023/03/09	14	44.33	53	43.03	44.85	-39	2,395	-1.63%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/02/24	0	0.00	10	40.40	40.60	-10	1,952	-0.51%
2023/02/22	5	40.15	5	40.20	40.15	0	1,988	0.00%
2023/02/21	6	40.98	2	41.20	41.00	4	2,014	0.20%
2023/02/20	0	0.00	2	41.15	41.10	-2	2,025	-0.10%
2023/02/16	1	40.00	0	0.00	39.90	1	2,078	0.05%
2023/02/15	5	39.80	5	39.55	39.75	0	2,104	0.00%
2023/02/13	15	40.52	10	40.60	40.50	5	2,109	0.24%
2023/02/10	0	0.00	10	40.20	40.20	-10	2,093	-0.48%
2023/02/09	12	41.17	1	41.00	41.15	11	2,065	0.53%
2023/02/08	20	41.05	10	41.55	41.55	10	2,031	0.49%
2023/02/07	6	42.05	15	42.20	41.60	-9	1,984	-0.45%
2023/02/06	15	40.44	15	40.67	40.25	0	1,850	0.00%
2023/02/03	2	40.78	17	40.76	40.75	-15	1,814	-0.83%
2023/02/02	1	40.00	4	40.00	39.90	-3	1,743	-0.17%
2023/02/01	39	39.22	5	39.28	39.65	34	1,701	2.00%
2023/01/31	1	39.65	22	39.28	39.65	-21	1,664	-1.26%
2023/01/30	0	0.00	25.3	38.55	38.75	-25.3	1,471	-1.72%
2023/01/12	20	35.30	5	35.20	35.25	15	1,441	1.04%
2023/01/10	0	0.00	1	35.40	35.30	-1	1,455	-0.07%
2023/01/06	20	35.05	0	0.00	35.05	20	1,488	1.34%
2023/01/05	25	35.06	0	0.00	35.05	25	1,510	1.66%
2023/01/03	5	35.25	1	35.20	35.10	4	1,543	0.26%
2022/12/29	5	35.20	5	35.65	35.70	0	1,614	0.00%
2022/12/27	0	36.50	2	36.55	36.45	-2	1,625	-0.12%
2022/12/26	1	37.10	1	37.40	37.00	0	1,631	0.00%
2022/12/23	1	35.90	0	0.00	36.45	1	1,627	0.06%
2022/12/22	0	0.00	1	36.15	36.15	-1	1,633	-0.06%
2022/12/21	16	35.50	0	0.00	35.50	16	1,652	0.97%
2022/12/20	30	36.91	0	0.00	35.75	30	1,659	1.81%
2022/12/19	18	37.09	60	37.78	37.85	-42	1,646	-2.55%
2022/12/16	30	36.00	0	0.00	35.60	30	1,560	1.92%
2022/12/15	30	36.40	0	0.00	36.30	30	1,579	1.90%
2022/12/14	30	36.55	0	0.00	36.45	30	1,595	1.88%
2022/12/13	0	0.00	20	36.85	37.10	-20	1,581	-1.26%
2022/12/12	2	35.65	2	35.85	35.70	0	1,569	0.00%
2022/12/07	1	36.95	0	0.00	36.50	1	1,618	0.06%
2022/12/06	52	37.62	0	0.00	36.60	52	1,617	3.22%
2022/12/05	1	38.20	0	0.00	38.05	1	1,656	0.06%
2022/12/02	15	37.97	0	0.00	37.95	15	1,657	0.91%
2022/12/01	1	38.30	1	38.25	38.25	0	1,674	0.00%
2022/11/30	0	0.00	7	37.40	37.30	-7	1,673	-0.42%
2022/11/28	5	36.45	5	36.85	36.80	0	1,787	0.00%
2022/11/25	4	36.55	0	0.00	36.60	4	1,858	0.22%
2022/11/24	11	36.71	0	0.00	36.80	11	1,982	0.55%
2022/11/23	0	0.00	1	36.85	36.90	-1	2,022	-0.05%
2022/11/22	5	36.80	40	36.50	36.60	-35	2,061	-1.70%
2022/11/21	10	37.25	0	0.00	37.15	10	2,082	0.48%
2022/11/18	1	37.20	14	37.51	37.55	-13	2,120	-0.61%
2022/11/17	1	36.70	1	36.90	36.85	0	2,118	0.00%
2022/11/16	5	35.50	5	36.05	36.00	0	2,094	0.00%
2022/11/15	12	35.48	0	0.00	35.60	12	2,094	0.57%
2022/11/14	0	0.00	14	35.71	35.30	-14	2,068	-0.68%
2022/11/11	12	34.25	0	0.00	34.85	12	2,035	0.59%
2022/11/10	2	34.35	0	0.00	34.00	2	2,029	0.10%
2022/11/04	0	0.00	1	34.30	34.25	-1	2,050	-0.05%
2022/10/27	0	0.00	20	32.60	32.75	-20	2,202	-0.91%
2022/10/25	0	0.00	8	32.20	31.75	-8	2,257	-0.35%
2022/10/24	0	0.00	2	32.23	32.15	-2	2,280	-0.09%
2022/10/21	2	31.75	0	0.00	31.65	2	2,299	0.09%
2022/10/07	6	35.79	4	35.19	35.10	2	2,562	0.08%
2022/10/06	0	0.00	20	35.45	35.25	-20	2,555	-0.78%
2022/10/05	4	34.95	4	34.85	34.65	0	2,569	0.00%
2022/10/03	17	33.98	10	33.82	33.90	7	2,657	0.26%
2022/09/30	4	33.55	24	34.16	34.30	-20	2,761	-0.72%
2022/09/29	0	0.00	6	33.16	33.40	-6	2,982	-0.20%
2022/09/28	5	33.35	6	33.42	32.65	-1	3,196	-0.03%
2022/09/27	1	34.30	0	0.00	34.30	1	3,232	0.03%
2022/09/26	1	33.70	1	33.50	33.45	0	3,244	0.00%
2022/09/23	11	35.65	3	35.33	35.30	8	3,286	0.24%
2022/09/22	30	35.80	0	0.00	35.85	30	3,401	0.88%
2022/09/19	1	35.90	0	0.00	36.05	1	3,689	0.03%
2022/09/15	1	37.00	0	0.00	37.15	1	3,721	0.03%
2022/09/14	0.1	36.90	0	0.00	36.90	0.1	3,739	0.00%
2022/09/12	22	36.85	0	0.00	37.25	22	3,839	0.57%
2022/09/08	1	38.30	1	38.35	38.55	0	3,851	0.00%
2022/09/07	2	38.00	0	0.00	37.90	2	3,883	0.05%
2022/09/06	1	39.50	0	39.55	38.65	1	3,876	0.03%
2022/09/05	12	40.95	0	0.00	40.10	12	3,850	0.31%
2022/09/02	22	41.37	19	41.65	41.30	3	3,842	0.08%
2022/09/01	14	40.53	15	40.87	40.80	-1	3,806	-0.03%
2022/08/31	36	40.88	36	40.96	40.70	0	3,741	0.00%
2022/08/30	4	40.00	10	40.16	40.00	-6	3,615	-0.17%
2022/08/29	4	39.34	23	39.36	39.55	-19	3,599	-0.53%
2022/08/26	2	40.15	1	39.70	39.50	1	3,555	0.03%
2022/08/25	10	39.70	13	39.52	39.70	-3	3,505	-0.09%
2022/08/23	6	38.75	6	38.30	38.40	0	3,413	0.00%
2022/08/22	2	39.10	1	39.30	38.75	1	3,408	0.03%
2022/08/19	0	0.00	1	38.30	38.45	-1	3,375	-0.03%
2022/08/18	0	0.00	3	38.55	38.50	-3	3,367	-0.09%
2022/08/16	7	37.91	1	38.15	38.30	6	3,345	0.18%
2022/08/15	0	37.75	2	37.25	37.60	-2	3,329	-0.06%
2022/08/12	0	0.00	6	37.30	37.35	-6	3,327	-0.18%
2022/08/11	12	37.30	15	37.28	37.35	-3	3,341	-0.09%
2022/08/10	3	36.90	2	37.10	36.90	1	3,343	0.03%
2022/08/09	16	37.24	12	37.61	37.30	4	3,338	0.12%
2022/08/08	12	36.99	16	36.85	37.10	-4	3,336	-0.12%
2022/08/05	10	36.80	45	36.70	36.80	-35	3,344	-1.05%
2022/08/04	66	35.94	6	35.60	35.80	60	3,381	1.77%
2022/08/03	22	37.06	20	37.10	37.05	2	3,335	0.06%
2022/08/02	0.2	39.00	0	0.00	38.15	0.2	3,319	0.01%
2022/08/01	2	39.30	20	39.33	39.30	-18	3,307	-0.54%
2022/07/29	2	40.13	13	40.26	40.20	-11	3,314	-0.33%
2022/07/28	10	40.20	10	40.60	40.20	0	3,305	0.00%
2022/07/27	1	40.00	1	40.10	39.90	0	3,310	0.00%
2022/07/26	12	40.80	24	40.78	40.90	-12	3,274	-0.37%
2022/07/25	20	40.65	43	40.67	40.65	-23	3,253	-0.71%
2022/07/22	2	40.20	10	40.15	39.95	-8	3,253	-0.25%
2022/07/21	0	0.00	10	39.64	40.10	-10	3,234	-0.31%
2022/07/20	0	0.00	8	38.64	39.10	-8	3,221	-0.25%
2022/07/18	16	38.00	0	0.00	38.00	16	3,263	0.49%
2022/07/15	23	38.52	18	38.22	38.25	5	3,276	0.15%
2022/07/13	10.1	39.50	17	40.06	39.50	-7	3,320	-0.21%
2022/07/12	26.4	39.22	20	39.18	39.25	6.4	3,378	0.19%
2022/07/11	7	40.13	5	39.79	40.35	2	3,518	0.06%
2022/07/08	50	41.05	57	41.39	40.70	-7	3,687	-0.19%
2022/07/07	56	40.68	61	40.78	41.50	-5	3,633	-0.14%
2022/07/06	37	40.39	49	40.84	40.35	-12	3,537	-0.34%
2022/07/05	10	38.05	10	36.50	38.05	0	3,612	0.00%
2022/07/04	8	36.36	0	0.00	36.00	8	3,623	0.22%
2022/07/01	7	37.86	0	0.00	36.40	7	3,681	0.19%
2022/06/30	13	40.05	22	41.00	39.10	-9	3,626	-0.25%
2022/06/29	31	40.78	36	40.82	40.85	-5	3,514	-0.14%
2022/06/28	37	40.64	15	40.00	40.50	22	3,411	0.64%
2022/06/27	12	39.33	13	38.75	39.35	-1	3,247	-0.03%
2022/06/24	10	38.65	50	38.28	38.65	-40	3,191	-1.25%
2022/06/23	0	0.00	6	37.65	37.40	-6	3,192	-0.19%
2022/06/22	10	36.85	21	37.33	36.85	-11	3,167	-0.35%
2022/06/21	21	36.99	16	37.21	37.10	5	3,140	0.16%
2022/06/20	5	38.88	9	38.93	36.90	-4	3,119	-0.13%
2022/06/17	14	38.15	25	37.42	38.50	-11	3,009	-0.37%
2022/06/16	16	37.18	19	37.36	37.20	-3	2,930	-0.10%
2022/06/15	0	0.00	5	36.25	37.00	-5	2,893	-0.17%
2022/06/14	0	35.50	0	0.00	35.65	0	2,893	0.00%
2022/06/13	3	36.00	3	36.50	35.75	0	2,886	0.00%
2022/06/10	11	36.80	5	37.00	37.00	6	2,877	0.21%
2022/06/09	0	0.00	10	36.05	35.85	-10	2,826	-0.35%
2022/06/08	4	35.80	0	0.00	35.65	4	2,823	0.14%
2022/06/07	0.1	36.05	45	36.08	36.00	-44.9	2,829	-1.59%
2022/06/02	12	35.05	1	35.05	35.05	11	2,882	0.38%
2022/05/31	0	0.00	5	35.38	35.30	-5	2,932	-0.17%
2022/05/30	0	0.00	3	35.15	35.20	-3	2,934	-0.10%
2022/05/27	0	0.00	3	34.95	35.00	-3	2,929	-0.10%
2022/05/26	3	34.90	0	0.00	34.90	3	2,929	0.10%
2022/05/25	5	35.05	5	35.00	35.05	0	2,937	0.00%
2022/05/24	28	35.26	3	35.68	35.00	25	2,968	0.84%
2022/05/23	1	35.30	0	0.00	35.50	1	2,960	0.03%
2022/05/20	22	35.81	10	35.48	35.55	12	2,968	0.40%
2022/05/19	3	35.40	15	35.37	35.45	-12	2,971	-0.40%
2022/05/18	5	36.15	7	35.91	36.15	-2	2,965	-0.07%
2022/05/17	2	35.60	2	35.90	35.75	0	2,979	0.00%
2022/05/16	7	35.89	12	35.74	35.85	-5	3,012	-0.17%
2022/05/13	5.1	35.25	9	35.32	35.25	-3.9	3,194	-0.12%
2022/05/12	12	36.07	30	35.62	34.30	-18	3,373	-0.53%
2022/05/11	5	37.10	17	37.37	37.00	-12	3,311	-0.36%
2022/05/10	5	37.95	6	37.67	37.95	-1	3,279	-0.03%
2022/05/09	8	38.56	5	39.65	38.15	3	3,257	0.09%
2022/05/06	2	39.20	0	0.00	39.05	2	3,234	0.06%
2022/05/05	25	39.99	14	40.01	39.90	11	3,211	0.34%
2022/05/03	21	41.32	6	41.23	40.80	15	3,233	0.46%
2022/04/29	10	40.80	100	40.70	40.60	-90	3,228	-2.79%
2022/04/28	7	41.29	5	41.80	41.10	2	3,250	0.06%
2022/04/25	23.3	42.55	20	42.95	41.65	3.3	3,155	0.10%
2022/04/22	1	43.55	1	43.75	42.90	0	3,107	0.00%
2022/04/21	3	42.72	2	43.35	42.75	1	3,064	0.03%
2022/04/20	0	0.00	8	42.53	43.05	-8	3,034	-0.26%
2022/04/18	4	44.99	1	44.85	44.05	3	2,969	0.10%
2022/04/15	16	44.07	13	44.64	44.00	3	2,970	0.10%
2022/04/14	119	44.44	12.1	44.50	44.30	106.9	2,879	3.71%	大買/鉅額交易
2022/04/13	27	41.82	1	41.90	42.50	26	2,685	0.97%
2022/04/12	41	42.34	35	43.30	42.35	6	2,632	0.23%
2022/04/11	42	44.55	86	43.47	44.60	-44	2,494	-1.76%
2022/04/08	11	41.43	17	41.69	41.25	-6	2,214	-0.27%
2022/04/07	14	41.99	12	41.77	41.90	2	2,159	0.09%
2022/04/06	5	40.65	15	40.63	40.65	-10	2,077	-0.48%
2022/04/01	7	40.10	12	40.46	40.00	-5	2,059	-0.24%
2022/03/29	2	39.35	21	39.38	39.65	-19	2,035	-0.93%
2022/03/28	7	40.31	2	40.65	39.70	5	2,035	0.25%
2022/03/25	2	40.05	5	40.90	40.00	-3	2,020	-0.15%
2022/03/24	0	0.00	2	40.45	40.40	-2	2,039	-0.10%
2022/03/18	10	39.98	9	39.99	40.00	1	2,089	0.05%
2022/03/17	2	39.85	6	39.95	39.95	-4	2,101	-0.19%
2022/03/16	3	39.02	1	38.85	38.90	2	2,126	0.09%
2022/03/15	2	39.25	2	39.60	39.30	0	2,140	0.00%
2022/03/11	2	39.00	0	0.00	39.35	2	2,149	0.09%
2022/03/10	12	39.35	0	0.00	39.45	12	2,157	0.56%
2022/03/09	2	38.85	0	0.00	39.40	2	2,154	0.09%
2022/03/08	0	0.00	5	39.09	38.80	-5	2,149	-0.23%
2022/03/07	16	38.63	5	38.05	38.00	11	2,108	0.52%
2022/03/04	21	39.80	0	0.00	39.75	21	2,124	0.99%
2022/03/02	0	0.00	2	40.20	40.15	-2	2,432	-0.08%
2022/03/01	0	0.00	2	40.05	40.10	-2	2,438	-0.08%
2022/02/25	3	39.80	3	40.00	40.00	0	2,448	0.00%
2022/02/24	6	40.25	0	0.00	39.60	6	2,559	0.23%
2022/02/23	0	0.00	5	41.00	41.50	-5	2,530	-0.20%
2022/02/22	6	40.58	0	0.00	40.60	6	2,530	0.24%
2022/02/21	21	41.50	0	0.00	41.35	21	2,524	0.83%
2022/02/18	1	41.50	0	0.00	41.35	1	2,529	0.04%
2022/02/17	0	0.00	1	42.05	41.75	-1	2,523	-0.04%
2022/02/16	96	42.35	0	0.00	42.35	96	2,554	3.76%
2022/02/15	23.1	43.16	13	43.17	42.75	10.1	2,522	0.40%
2022/02/14	4	43.55	24	43.04	43.30	-20	2,349	-0.85%
2022/02/11	1	40.70	0	0.00	40.50	1	2,154	0.05%
2022/02/10	1	41.00	1	41.00	40.65	0	2,162	0.00%
2022/02/09	6	40.75	0	0.00	41.00	6	2,173	0.28%
2022/02/07	1	39.75	2	40.08	40.05	-1	2,170	-0.05%
2022/01/26	1	39.60	2	39.60	39.60	-1	2,170	-0.05%
2022/01/25	9	40.38	6	40.59	40.05	3	2,169	0.14%
2022/01/24	0	0.00	4	42.15	41.80	-4	2,142	-0.19%
2022/01/21	8	43.23	0	0.00	42.80	8	2,136	0.37%
2022/01/18	1	43.75	3	43.15	43.05	-2	2,116	-0.09%
2022/01/14	2	43.13	0	0.00	43.10	2	2,109	0.09%
2022/01/13	1	43.95	5	43.45	43.40	-4	2,105	-0.19%
2022/01/10	1	44.55	0	0.00	44.40	1	2,084	0.05%
2022/01/07	11	44.79	6	45.28	45.20	5	1,990	0.25%
2022/01/05	0	0.00	1	43.90	43.95	-1	1,989	-0.05%
2022/01/03	2	44.08	1	44.00	44.00	1	2,043	0.05%
2021/12/30	1	44.60	0	0.00	44.65	1	2,053	0.05%
2021/12/29	2	44.30	0	0.00	44.35	2	2,057	0.10%
2021/12/28	0	0.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/27	20	44.05	0	0.00	44.00	20	2,152	0.93%
2021/12/21	0	0.00	0.5	45.00	44.90	-0.5	2,242	-0.02%
2021/12/20	10.5	44.80	1	44.60	44.60	9.5	2,220	0.43%
2021/12/15	0	0.00	10	43.06	43.10	-10	2,264	-0.44%
2021/12/14	21	43.44	1	43.00	43.00	20	2,275	0.88%
2021/12/13	2	44.08	1	44.10	43.90	1	2,287	0.04%
2021/12/08	2	44.60	0	0.00	44.50	2	2,770	0.07%
2021/12/06	1	44.95	0	0.00	44.75	1	2,790	0.04%
2021/12/01	4	45.10	3	45.25	45.05	1	3,165	0.03%
2021/11/30	0	0.00	6	45.20	45.00	-6	3,173	-0.19%
2021/11/29	39	47.64	35	47.53	46.90	4	3,152	0.13%
2021/11/26	23	46.15	16	46.44	45.80	7	3,015	0.23%
2021/11/23	25	45.05	41	45.89	44.80	-16	2,919	-0.55%
2021/11/22	1	44.10	2	44.00	44.05	-1	2,925	-0.03%
2021/11/19	0	0.00	8	43.45	43.50	-8	2,990	-0.27%
2021/11/18	1	43.35	0	0.00	44.00	1	3,061	0.03%
2021/11/17	10	43.58	0	0.00	43.35	10	3,437	0.29%
2021/11/15	6	43.88	0	0.00	44.25	6	3,596	0.17%
2021/11/12	2	43.50	9	43.30	43.30	-7	3,599	-0.19%
2021/11/10	40	43.75	0	0.00	43.50	40	3,632	1.10%
2021/11/09	20	44.00	0	0.00	44.00	20	3,634	0.55%
2021/11/08	20	44.25	2	44.50	44.25	18	3,632	0.50%
2021/11/02	0	0.00	7	44.62	44.50	-7	3,697	-0.19%
2021/11/01	0	0.00	2	44.00	43.95	-2	3,678	-0.05%
2021/10/29	30	44.00	0	0.00	43.95	30	3,673	0.82%
2021/10/26	0	0.00	1	44.00	44.00	-1	3,712	-0.03%
2021/10/19	1	44.05	0	0.00	44.20	1	3,870	0.03%
2021/10/15	1	43.60	1	44.00	43.95	0	4,175	0.00%
2021/10/14	11	43.03	5	43.50	43.50	6	4,349	0.14%
2021/10/13	23	42.97	8	42.70	42.35	15	4,335	0.35%
2021/10/12	23	45.67	1	45.85	45.35	22	4,277	0.51%
2021/10/08	1	46.85	1	46.85	46.85	0	4,269	0.00%
2021/10/07	7	47.31	22	47.29	47.10	-15	4,297	-0.35%
2021/10/06	0	0.00	2	47.68	47.15	-2	4,370	-0.05%
2021/10/05	0	0.00	36	46.95	48.00	-36	4,389	-0.82%
2021/10/04	12	48.59	31	49.17	48.40	-19	4,402	-0.43%
2021/10/01	21	50.93	11	51.94	50.90	10	4,368	0.23%
2021/09/30	5	51.70	0	0.00	51.80	5	4,366	0.11%
2021/09/29	0	0.00	11	51.22	51.20	-11	4,386	-0.25%
2021/09/28	2	51.70	0	0.00	51.70	2	4,403	0.05%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	35	51.70	0	0.00	51.60	35	4,528	0.77%
2021/09/23	0	0.00	27	52.22	52.00	-27	4,637	-0.58%
2021/09/22	6	51.80	3	51.83	51.70	3	4,667	0.06%
2021/09/17	0	0.00	11	52.12	52.50	-11	4,683	-0.23%
2021/09/16	7	52.47	0	0.00	52.40	7	4,701	0.15%
2021/09/15	9	53.57	6	53.33	53.50	3	4,702	0.06%
2021/09/14	13	54.00	9	54.44	53.20	4	4,690	0.09%
2021/09/13	14	55.12	173	54.84	54.80	-159	4,522	-3.52%	大賣/鉅額交易
2021/09/09	5	50.70	0	0.00	51.10	5	4,379	0.11%
2021/09/08	16	52.24	10	53.83	51.20	6	4,390	0.14%
2021/09/07	16	52.98	38.1	52.53	53.60	-22.1	4,332	-0.51%
2021/09/06	29	52.49	21	52.75	52.20	8	4,341	0.18%
2021/09/03	1	51.80	1.9	51.60	51.50	-0.9	4,533	-0.02%
2021/09/02	0	0.00	3	51.33	51.00	-3	4,856	-0.06%
2021/09/01	0	0.00	3	51.70	51.80	-3	4,987	-0.06%
2021/08/31	12	51.93	2	52.10	52.50	10	5,219	0.19%
2021/08/30	6	51.80	5	51.60	51.80	1	5,315	0.02%
2021/08/27	6	51.63	10	51.95	51.60	-4	5,356	-0.07%
2021/08/26	13	52.34	13	51.82	51.60	0	5,393	0.00%
2021/08/25	7	51.43	6	51.50	51.30	1	5,409	0.02%
2021/08/24	1	50.80	2	50.60	50.70	-1	5,522	-0.02%
2021/08/23	36	51.21	38	51.06	51.40	-2	5,707	-0.04%
2021/08/20	0	0.00	21	49.95	49.95	-21	5,455	-0.38%
2021/08/19	1	46.55	2	45.78	45.45	-1	5,542	-0.02%
2021/08/18	24	45.93	0	0.00	47.10	24	5,779	0.42%
2021/08/17	11	48.45	10	49.05	48.35	1	5,997	0.02%
2021/08/16	9	49.02	7	49.26	48.45	2	6,319	0.03%
2021/08/13	0	0.00	2	48.50	48.40	-2	6,581	-0.03%
2021/08/09	1	49.05	2	48.93	48.90	-1	9,684	-0.01%
2021/08/06	20	49.05	0	0.00	49.00	20	11,062	0.18%
2021/08/04	24	49.63	0	0.00	49.50	24	13,638	0.18%
2021/08/03	4	49.86	0	0.00	49.80	4	13,866	0.03%
2021/08/02	3	50.40	16	49.90	50.40	-13	13,895	-0.09%
2021/07/30	1	49.50	1	49.80	49.50	0	13,898	0.00%
2021/07/29	1	48.90	2	48.85	49.05	-1	13,921	-0.01%
2021/07/28	0	0.00	1	48.10	48.10	-1	13,936	-0.01%
2021/07/27	5	48.73	0	0.00	48.55	5	14,061	0.04%
2021/07/22	35	48.88	4	49.45	48.70	31	14,333	0.22%
2021/07/21	16.2	51.17	13	52.08	48.70	3.2	14,430	0.02%
2021/07/20	2	52.00	8	53.90	53.90	-6	14,207	-0.04%
2021/07/19	1	48.80	0	0.00	49.00	1	14,074	0.01%
2021/07/16	0.1	49.75	1	49.50	49.30	-0.9	14,166	-0.01%
2021/07/15	1	49.00	6	49.96	50.00	-5	14,182	-0.04%
2021/07/14	6	48.91	5	49.20	48.75	1	14,186	0.01%
2021/07/13	22	49.61	5	49.63	49.05	17	14,190	0.12%
2021/07/12	3	51.07	1	50.90	50.70	2	14,150	0.01%
2021/07/09	1	51.20	1	51.70	51.30	0	14,206	0.00%
2021/07/08	4	51.08	0.2	51.20	51.20	3.8	14,271	0.03%
2021/07/07	1	51.40	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.70	0	0.00	51.30	1	14,521	0.01%
2021/07/05	20	51.48	5	51.70	51.60	15	14,707	0.10%
2021/07/02	5	52.18	3	52.27	52.00	2	14,728	0.01%
2021/07/01	6	52.83	12	53.56	52.60	-6	14,781	-0.04%
2021/06/30	2.4	53.55	0	0.00	53.60	2.4	14,775	0.02%
2021/06/29	5	51.20	15	51.47	51.80	-10	14,711	-0.07%
2021/06/28	30	51.80	1	51.80	51.80	29	14,723	0.20%
2021/06/25	8.1	52.77	0	0.00	52.30	8.1	14,808	0.05%
2021/06/24	8.1	52.84	8	53.08	52.80	0.1	15,083	0.00%
2021/06/23	5	52.80	14	52.31	52.80	-9	15,220	-0.06%
2021/06/22	3.5	51.94	2	52.10	51.80	1.5	15,973	0.01%
2021/06/21	10	52.85	10	53.36	52.50	0	17,074	0.00%
2021/06/18	12	53.19	19	53.62	53.30	-7	17,199	-0.04%
2021/06/17	2	54.10	2	53.65	53.50	0	17,234	0.00%
2021/06/16	7	53.33	0	0.00	53.10	7	17,283	0.04%
2021/06/15	32	54.01	32	53.92	54.10	0	17,312	0.00%
2021/06/11	52	56.50	56	56.42	55.40	-4	17,220	-0.02%
2021/06/10	112	56.98	94	56.98	57.50	18	16,943	0.11%	大買/
2021/06/09	27	55.29	21	55.14	55.50	6	16,669	0.04%
2021/06/08	24	54.93	27.1	55.02	54.50	-3.1	16,569	-0.02%
2021/06/07	12	53.40	29	53.74	53.40	-17	16,413	-0.10%
2021/06/04	8	52.75	5	53.50	52.50	3	16,412	0.02%
2021/06/03	11	53.16	108	53.33	53.30	-97	16,428	-0.59%	大賣/
2021/06/02	19	53.68	11	53.95	53.80	8	16,549	0.05%
2021/06/01	37	51.27	22	52.50	53.10	15	16,795	0.09%
2021/05/31	94	52.27	38	52.44	52.30	56	16,694	0.34%
2021/05/28	22	54.73	15	54.85	54.70	7	16,578	0.04%
2021/05/27	19	54.98	41	54.99	55.00	-22	16,590	-0.13%
2021/05/26	33	54.28	21.1	54.50	53.60	11.9	16,598	0.07%
2021/05/25	9.1	53.94	27	53.71	53.20	-17.9	17,008	-0.11%
2021/05/24	122.1	56.32	19	57.89	55.50	103.1	17,555	0.59%	大買/鉅額交易
2021/05/21	10	55.54	2	56.00	55.60	8	18,458	0.04%
2021/05/20	58	59.28	32	58.94	56.30	26	18,598	0.14%
2021/05/19	46	58.83	55	59.08	57.80	-9	18,796	-0.05%
2021/05/18	77	60.55	57	61.15	60.80	20	18,444	0.11%
2021/05/17	39	62.12	91	62.41	63.30	-52	17,355	-0.30%
2021/05/14	84	60.91	98	59.97	57.60	-14	16,753	-0.08%
2021/05/13	105	61.49	125.5	62.01	62.90	-20.5	15,631	-0.13%	大買/大賣/
2021/05/12	45	55.93	81	55.97	57.20	-36	13,967	-0.26%
2021/05/11	48	50.01	39	51.66	52.00	9	13,213	0.07%
2021/05/10	22	50.21	0	0.00	50.20	22	13,140	0.17%
2021/05/07	2	50.20	0	0.00	50.60	2	13,202	0.02%
2021/05/06	25	50.78	4	50.95	50.10	21	13,240	0.16%
2021/05/05	3	51.00	3	51.20	50.50	0	13,231	0.00%
2021/05/04	4	51.80	0	0.00	51.00	4	13,284	0.03%
2021/05/03	22	55.15	21	55.89	54.40	1	13,343	0.01%
2021/04/29	0	0.00	1	53.50	53.40	-1	13,186	-0.01%
2021/04/28	3	53.80	7	53.57	53.30	-4	13,271	-0.03%
2021/04/27	15	54.78	3	55.50	54.40	12	13,492	0.09%
2021/04/26	4	53.00	2	53.20	52.70	2	13,442	0.01%
2021/04/23	1	53.30	13	52.84	52.50	-12	13,590	-0.09%
2021/04/22	4	54.25	8	54.43	53.10	-4	13,713	-0.03%
2021/04/21	14	55.89	5	55.40	55.20	9	13,679	0.07%
2021/04/20	9	55.43	8	55.51	55.40	1	13,737	0.01%
2021/04/19	2	55.50	11	55.41	55.30	-9	13,935	-0.06%
2021/04/16	6	55.50	3	55.73	55.90	3	13,950	0.02%
2021/04/15	10.1	55.58	0	0.00	55.40	10.1	13,968	0.07%
2021/04/14	6.1	55.69	10	56.90	55.70	-3.9	13,976	-0.03%
2021/04/13	23	57.53	15	58.23	57.00	8	14,060	0.06%
2021/04/12	6	58.52	15	58.92	58.50	-9	14,027	-0.06%
2021/04/09	64	58.20	8	57.94	57.60	56	13,999	0.40%
2021/04/08	9	56.97	9	57.10	56.70	0	13,929	0.00%
2021/04/07	18	57.21	12	56.68	56.40	6	14,028	0.04%
2021/04/06	4	56.48	6	56.43	56.30	-2	14,093	-0.01%
2021/04/01	4	57.48	4	57.48	57.50	0	14,046	0.00%
2021/03/31	6	57.55	6.1	57.10	57.10	-0.1	14,081	0.00%
2021/03/30	9.1	57.63	14	58.10	57.40	-4.9	14,077	-0.03%
2021/03/29	21	58.23	19	58.43	58.10	2	14,217	0.01%
2021/03/26	11	56.93	4	56.75	56.60	7	14,167	0.05%
2021/03/25	53.1	59.42	30	58.83	56.60	23.1	14,032	0.16%
2021/03/24	29	60.38	45	59.47	61.40	-16	13,290	-0.12%
2021/03/23	8	56.19	14	56.09	55.90	-6	12,210	-0.05%
2021/03/22	11	54.57	0	0.00	53.90	11	12,342	0.09%
2021/03/19	13	55.92	7	55.01	54.70	6	12,395	0.05%
2021/03/18	5	56.24	5	56.24	55.80	0	12,360	0.00%
2021/03/17	1	55.50	1	55.80	55.50	0	12,386	0.00%
2021/03/16	2	56.30	1	56.30	56.10	1	12,419	0.01%
2021/03/15	3	56.47	2	56.90	56.10	1	12,479	0.01%
2021/03/12	4	56.33	1	56.40	56.20	3	12,505	0.02%
2021/03/11	10	57.39	14	57.31	56.90	-4	12,600	-0.03%
2021/03/10	11	58.02	5	57.70	57.20	6	12,573	0.05%
2021/03/09	1	57.20	1	57.00	56.70	0	12,510	0.00%
2021/03/08	1	57.50	0	0.00	57.00	1	12,498	0.01%
2021/03/05	17	58.35	17.3	58.20	58.60	-0.3	12,461	0.00%
2021/03/04	0	0.00	1	57.20	55.90	-1	12,274	-0.01%
2021/03/03	9	56.92	5	57.20	56.90	4	12,258	0.03%
2021/03/02	6	57.28	7	57.79	56.10	-1	12,212	-0.01%
2021/02/26	4	58.88	5	59.28	58.20	-1	12,355	-0.01%
2021/02/25	18	60.21	20	60.57	59.70	-2	12,274	-0.02%
2021/02/24	32	58.03	61	57.77	58.50	-29	11,843	-0.24%
2021/02/23	71	64.98	33	63.08	58.90	38	11,303	0.34%
2021/02/22	8	65.00	30	65.35	65.40	-22	10,643	-0.21%
2021/02/19	33	58.45	41	58.21	59.50	-8	10,286	-0.08%
2021/02/18	26	52.33	21	52.38	54.10	5	9,837	0.05%
2021/02/17	18	49.36	5	49.96	49.20	13	9,673	0.13%
2021/02/05	15	51.78	34	52.39	52.00	-19	9,616	-0.20%
2021/02/04	30	51.11	99	51.34	51.00	-69	9,451	-0.73%
2021/02/03	6	49.73	8	50.30	49.60	-2	9,294	-0.02%
2021/02/01	22	48.41	15	48.42	48.10	7	9,419	0.07%
2021/01/29	36	47.49	38	48.08	47.05	-2	9,320	-0.02%
2021/01/28	3	49.63	0	0.00	49.00	3	9,326	0.03%
2021/01/26	19	51.57	15	52.20	51.50	4	9,486	0.04%
2021/01/25	11	52.06	13	52.44	52.00	-2	9,855	-0.02%
2021/01/22	23	49.82	5	49.80	49.80	18	10,010	0.18%
2021/01/21	5	51.86	13	52.43	51.10	-8	10,268	-0.08%
2021/01/20	96	51.41	32	51.19	52.30	64	10,476	0.61%
2021/01/19	29	50.13	27	49.99	50.10	2	10,317	0.02%
2021/01/18	26	49.58	26	50.18	49.45	0	10,328	0.00%
2021/01/15	22.1	49.42	8	49.21	48.05	14.1	10,179	0.14%
2021/01/14	15	50.47	13	50.33	50.30	2	10,054	0.02%
2021/01/13	10	51.30	23	51.49	51.00	-13	10,073	-0.13%
2021/01/12	56	52.58	18	52.84	52.80	38	10,335	0.37%
2021/01/11	2	51.10	9	50.73	51.00	-7	10,266	-0.07%
2021/01/08	1	51.30	6	52.17	52.30	-5	10,312	-0.05%
2021/01/07	10	51.63	12	51.93	51.60	-2	10,374	-0.02%
2021/01/06	29	51.97	10	51.03	50.70	19	10,409	0.18%
2021/01/05	9	53.89	9	54.50	53.70	0	10,469	0.00%
2021/01/04	41	53.84	20	54.99	53.80	21	10,460	0.20%
2020/12/31	43	55.99	0	0.00	56.10	43	10,402	0.41%
2020/12/30	10	58.15	10	58.64	58.00	0	10,368	0.00%
2020/12/29	4	58.00	9	56.71	57.30	-5	10,352	-0.05%
2020/12/28	10	56.80	12	56.73	56.60	-2	10,495	-0.02%
2020/12/25	17	56.89	18	56.72	56.50	-1	10,607	-0.01%
2020/12/24	7	57.99	4	57.80	58.10	3	10,701	0.03%
2020/12/23	45	58.49	43	60.42	58.00	2	10,789	0.02%
2020/12/22	31	59.53	34	58.37	60.30	-3	10,837	-0.03%
2020/12/21	11	56.60	19	56.77	56.50	-8	10,753	-0.07%
2020/12/18	3	56.90	5	57.02	56.60	-2	10,799	-0.02%
2020/12/17	37	56.56	37	56.24	56.40	0	10,833	0.00%
2020/12/16	43	54.71	59	55.98	56.40	-16	10,937	-0.15%
2020/12/15	39.1	56.39	22	56.65	55.10	17.1	10,912	0.16%
2020/12/14	12.1	58.55	18	58.77	58.50	-5.9	10,904	-0.05%
2020/12/11	17	58.37	17	58.72	58.70	0	10,949	0.00%
2020/12/10	13	60.16	17	59.39	59.50	-4	10,973	-0.04%
2020/12/09	14	59.17	15	59.88	59.00	-1	11,045	-0.01%
2020/12/08	28	60.18	18	60.56	60.00	10	11,213	0.09%
2020/12/07	23	59.69	19	60.31	59.30	4	11,425	0.04%
2020/12/04	16	61.20	19	61.39	61.20	-3	12,474	-0.02%
2020/12/03	0	0.00	3	62.30	61.90	-3	13,704	-0.02%
2020/12/02	5	62.70	5	63.40	62.80	0	13,808	0.00%
2020/12/01	18	64.48	11	64.98	63.30	7	14,038	0.05%
2020/11/30	16	63.59	19	64.11	64.20	-3	14,053	-0.02%
2020/11/27	6	62.58	6	62.42	62.60	0	13,964	0.00%
2020/11/26	3	62.23	7	62.30	62.30	-4	14,034	-0.03%
2020/11/25	36	63.51	15	63.31	62.60	21	14,219	0.15%
2020/11/24	8	62.00	8	62.24	61.40	0	14,554	0.00%
2020/11/23	11	63.20	2	63.70	62.40	9	14,631	0.06%
2020/11/20	7.1	64.62	5	64.66	64.00	2.1	14,639	0.01%
2020/11/19	49	65.85	50	63.68	66.50	-1	14,643	-0.01%
2020/11/18	7	61.60	8	61.46	61.60	-1	14,383	-0.01%
2020/11/17	19.1	60.39	13	60.78	61.30	6.1	14,970	0.04%
2020/11/16	16.1	60.63	18	61.49	60.60	-1.9	15,462	-0.01%
2020/11/13	18.1	61.42	24	61.34	61.40	-5.9	16,622	-0.04%
2020/11/12	15	61.17	11	61.08	61.30	4	16,661	0.02%
2020/11/11	16	61.00	25	61.16	61.00	-9	16,728	-0.05%
2020/11/10	32	61.36	13	61.92	60.90	19	16,951	0.11%
2020/11/09	16.1	60.71	15	60.60	60.70	1.1	17,133	0.01%
2020/11/06	1.1	60.95	3	60.77	60.30	-1.9	17,425	-0.01%
2020/11/05	5.1	60.61	5	61.80	60.60	0.1	17,928	0.00%
2020/11/04	17.1	60.46	16	60.55	60.90	1.1	18,228	0.01%
2020/11/03	16.2	61.06	16	61.33	60.90	0.2	18,632	0.00%
2020/11/02	29	60.80	27.3	60.41	61.10	1.7	18,872	0.01%
2020/10/30	11.1	59.83	6	59.68	58.30	5.1	18,805	0.03%
2020/10/29	12	62.75	14	63.14	62.10	-2	19,411	-0.01%
2020/10/28	24	63.29	9	63.64	61.80	15	20,250	0.07%
2020/10/27	21.1	66.15	16	67.01	65.70	5.1	20,220	0.03%
2020/10/26	19.1	66.80	17	66.95	66.70	2.1	20,616	0.01%
2020/10/23	11	68.20	11	68.55	68.20	0	21,175	0.00%
2020/10/22	8.1	67.49	7	68.27	68.20	1.1	22,172	0.00%
2020/10/21	7	68.73	5	69.50	68.50	2	22,935	0.01%
2020/10/20	21	69.93	21	70.63	69.50	0	23,393	0.00%
2020/10/19	4	67.90	6	68.30	68.70	-2	23,722	-0.01%
2020/10/16	6	67.23	2	67.45	67.00	4	24,341	0.02%
2020/10/15	6.1	67.17	4	67.05	66.80	2.1	25,019	0.01%
2020/10/14	13	68.84	9	69.40	68.00	4	26,407	0.02%
2020/10/13	18	68.38	17	68.31	68.80	1	27,222	0.00%
2020/10/12	1.1	71.60	0	0.00	70.60	1.1	27,255	0.00%
2020/10/08	13.1	71.90	11	72.09	71.60	2.1	27,637	0.01%
2020/10/07	7	72.13	10	71.87	72.20	-3	28,021	-0.01%
2020/10/06	20	71.74	18	71.84	71.80	2	28,393	0.01%
2020/10/05	23	71.32	23	70.69	71.40	0	29,310	0.00%
2020/09/30	17	68.25	15	68.13	68.60	2	29,577	0.01%
2020/09/29	16.1	67.72	7	68.89	67.50	9.1	30,213	0.03%
2020/09/28	15	69.00	17	69.24	69.00	-2	30,594	-0.01%
2020/09/25	33	69.37	28	69.57	68.60	5	31,035	0.02%
2020/09/24	21	71.93	15	72.06	72.00	6	31,661	0.02%
2020/09/23	3	72.47	3	72.40	71.90	0	32,661	0.00%
2020/09/21	21	72.99	20	73.68	72.70	1	34,115	0.00%
2020/09/18	15	72.76	15	72.73	72.70	0	35,452	0.00%
2020/09/17	22	72.02	23	71.64	72.00	-1	36,197	0.00%
2020/09/16	3	71.87	2	71.70	71.70	1	37,698	0.00%
2020/09/15	23.1	72.09	24	72.12	71.90	-0.9	38,515	0.00%
2020/09/14	17	71.57	11	71.42	71.30	6	39,408	0.02%
2020/09/11	24	70.67	27	70.91	70.60	-3	40,780	-0.01%
2020/09/10	14.1	71.68	21	72.40	71.70	-6.9	42,588	-0.02%
2020/09/09	43	73.74	76	73.96	72.20	-33	43,975	-0.08%
2020/09/08	89	76.59	71	74.32	77.90	18	44,595	0.04%
2020/09/07	8	71.61	9	72.14	70.90	-1	44,562	0.00%
2020/09/04	12	71.75	27	71.81	72.00	-15	46,177	-0.03%
2020/09/03	17	71.24	16	71.44	71.30	1	46,814	0.00%
2020/09/02	17	72.30	17	72.86	72.30	0	46,790	0.00%
2020/09/01	21	72.19	24	72.14	72.60	-3	46,775	-0.01%
2020/08/31	30	72.66	22	72.55	71.80	8	46,739	0.02%
2020/08/28	37	73.60	27	73.80	72.30	10	46,560	0.02%
2020/08/27	17	71.79	16	71.73	72.00	1	46,086	0.00%
2020/08/26	14	71.46	20	71.77	71.90	-6	46,218	-0.01%
2020/08/25	24	71.07	17	71.31	70.70	7	46,118	0.02%
2020/08/24	27	72.77	41	73.30	72.60	-14	46,051	-0.03%
2020/08/21	43	73.77	46	73.96	73.50	-3	46,090	-0.01%
2020/08/20	63	70.62	82	70.75	71.60	-19	45,532	-0.04%
2020/08/19	103	74.57	83.2	74.83	72.90	19.8	45,423	0.04%	大買/
2020/08/18	2	70.60	10	70.60	70.60	-8	44,712	-0.02%
2020/08/17	12.1	64.03	14	64.16	64.20	-1.9	45,084	0.00%
2020/08/14	9	64.07	7	64.87	64.80	2	45,376	0.00%
2020/08/13	31	64.90	25	66.92	64.00	6	47,329	0.01%
2020/08/12	28	67.83	31	67.88	67.30	-3	49,207	-0.01%
2020/08/11	45	66.89	28	67.46	66.70	17	49,774	0.03%
2020/08/10	18.1	71.69	11	71.37	70.00	7.1	50,071	0.01%
2020/08/07	34	72.65	24	72.45	72.50	10	51,287	0.02%
2020/08/06	42.2	71.37	35	71.64	71.20	7.2	51,734	0.01%
2020/08/05	22	71.86	21	71.94	70.60	1	52,673	0.00%
2020/08/04	108	72.86	67	73.62	71.60	41	54,201	0.08%	大買/
2020/08/03	118	71.50	158	71.35	74.60	-40	56,663	-0.07%	大買/大賣/
2020/07/31	96	68.04	53	68.93	67.90	43	55,535	0.08%
2020/07/30	50	68.61	54	68.10	68.70	-4	55,320	-0.01%
2020/07/29	75	67.63	59	68.52	66.50	16	54,948	0.03%
2020/07/28	161	65.45	165	66.05	66.40	-4	54,829	-0.01%	大買/大賣/
2020/07/27	70	66.43	61	68.31	65.40	9	53,947	0.02%
2020/07/24	70	70.85	73	69.94	71.70	-3	53,291	-0.01%
2020/07/23	67	70.23	67	70.73	70.30	0	53,032	0.00%
2020/07/22	70	69.54	91	69.68	69.50	-21	52,788	-0.04%
2020/07/21	34.1	67.83	38	67.62	67.90	-4	52,715	-0.01%
2020/07/20	96	65.14	95	65.39	66.00	1	52,116	0.00%
2020/07/17	61	68.73	41	70.00	67.20	20	50,751	0.04%
2020/07/16	19	74.77	31	75.57	74.60	-12	49,968	-0.02%
2020/07/15	19.1	75.44	15	75.93	75.60	4.1	50,012	0.01%
2020/07/14	32	75.65	29	76.85	75.90	3	49,709	0.01%
2020/07/13	34	77.02	46	77.62	76.10	-12	49,359	-0.02%
2020/07/10	84.1	77.14	62	77.26	77.50	22.1	49,025	0.04%
2020/07/09	35	76.48	56	76.61	75.50	-21	48,100	-0.04%
2020/07/08	53	77.33	55	77.77	76.40	-2	47,628	0.00%
2020/07/07	58	76.34	47	75.89	74.70	11	46,963	0.02%
2020/07/06	52	77.82	19	78.24	77.60	33	46,790	0.07%
2020/07/03	33	77.66	80	77.53	77.40	-47	46,322	-0.10%
2020/07/02	18	77.76	37	77.97	77.20	-19	45,562	-0.04%
2020/07/01	25	74.80	24	74.42	75.40	1	44,753	0.00%
2020/06/30	46	75.05	33	75.47	74.10	13	44,196	0.03%
2020/06/29	42	74.85	44	74.63	76.00	-2	43,286	0.00%
2020/06/24	52	70.47	53	70.31	70.10	-1	41,972	0.00%
2020/06/23	95	74.09	53	74.48	72.50	42	41,110	0.10%
2020/06/22	47	68.80	53	68.70	71.00	-6	39,672	-0.02%
2020/06/19	37	67.93	35	67.78	66.70	2	38,954	0.01%
2020/06/18	113	69.71	139	70.01	69.10	-26	38,099	-0.07%	大買/大賣/
2020/06/17	106	68.45	73	69.16	68.60	33	36,753	0.09%	大買/
2020/06/16	134	66.51	120	67.01	66.00	14	34,965	0.04%	大買/大賣/
2020/06/15	63.1	66.61	83	66.32	66.70	-19.9	33,780	-0.06%
2020/06/12	64	59.45	69	59.34	62.20	-5	32,336	-0.02%
2020/06/11	169	60.89	147	61.35	56.60	22	31,525	0.07%	大買/大賣/
2020/06/10	71	60.57	102	61.46	61.60	-31	30,290	-0.10%	大賣/
2020/06/09	16	54.86	22	52.25	56.00	-6	29,837	-0.02%
2020/06/08	15	52.17	88	51.03	51.00	-73	30,333	-0.24%
2020/06/04	6	51.03	5	50.00	52.00	1	31,429	0.00%
2020/06/03	10	49.69	12	49.90	50.00	-2	32,765	-0.01%
2020/06/02	14	48.16	14	47.69	47.45	0	33,573	0.00%
2020/06/01	5	53.42	14	54.93	51.90	-9	33,549	-0.03%
2020/05/29	6	56.23	7	55.44	56.00	-1	34,078	0.00%
2020/05/28	33	56.25	13	56.57	55.10	20	35,038	0.06%
2020/05/27	5	61.20	24	62.58	61.20	-19	35,315	-0.05%
2020/05/26	24	67.48	35	67.71	67.90	-11	35,334	-0.03%
2020/05/25	27	61.33	10	62.30	63.80	17	34,844	0.05%
2020/05/22	24	56.95	34	56.54	58.00	-10	34,765	-0.03%
2020/05/21	26	53.86	52	53.79	54.00	-26	34,841	-0.07%
2020/05/20	126	54.40	123	54.80	55.00	3	34,929	0.01%	大買/大賣/
2020/05/19	119	51.37	89	51.17	52.40	30	32,716	0.09%	大買/
2020/05/18	43	46.03	47	46.20	47.65	-4	30,507	-0.01%
2020/05/15	27.1	43.00	24	42.93	43.35	3.1	29,730	0.01%
2020/05/14	63	43.26	57	43.57	42.05	6	29,179	0.02%
2020/05/13	36	41.65	40	41.88	41.70	-4	27,723	-0.01%
2020/05/12	62	40.90	104	41.19	41.70	-42	26,962	-0.16%	大賣/
2020/05/11	112	38.97	160	39.44	40.75	-48	25,819	-0.19%	大買/大賣/
2020/05/08	137	40.78	181	40.99	37.75	-44	24,130	-0.18%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	9	33.05	33.05	-9	22,025	-0.04%
2020/05/04	15	29.78	86	30.19	30.05	-71	22,058	-0.32%
2020/04/30	27	29.36	6	29.67	29.00	21	21,751	0.10%
2020/04/29	18	28.90	35	29.01	28.95	-17	22,027	-0.08%
2020/04/28	55	29.85	10	29.54	29.25	45	22,382	0.20%
2020/04/27	28	30.55	21	30.50	30.60	7	23,107	0.03%
2020/04/24	33	29.66	58	29.76	29.75	-25	22,760	-0.11%
2020/04/23	8	28.45	10	28.65	28.45	-2	22,058	-0.01%
2020/04/22	10	28.13	21	27.80	28.05	-11	21,865	-0.05%
2020/04/21	18	28.16	9	28.24	27.70	9	21,728	0.04%
2020/04/20	7	28.47	34	28.48	28.65	-27	21,586	-0.13%
2020/04/17	31	27.65	4	27.34	27.20	27	21,270	0.13%
2020/04/16	14	28.26	7	28.27	28.00	7	21,151	0.03%
2020/04/15	27.2	28.49	9	28.21	28.10	18.2	21,038	0.09%
2020/04/14	10	28.76	14	28.71	28.60	-4	20,929	-0.02%
2020/04/13	29	28.37	3	28.60	28.50	26	20,844	0.12%
2020/04/10	5	28.11	26	28.34	28.25	-21	20,815	-0.10%
2020/04/09	27	28.34	34	28.60	28.10	-7	20,723	-0.03%
2020/04/08	21	27.70	17	27.92	27.75	4	20,385	0.02%
2020/04/07	23	27.64	39	27.73	27.70	-16	20,488	-0.08%
2020/04/06	71	27.80	27	27.55	27.95	44	20,299	0.22%
2020/04/01	5	26.14	7	26.21	26.15	-2	19,940	-0.01%
2020/03/31	3	25.87	3	26.33	26.20	0	19,880	0.00%
2020/03/30	15	26.20	3	26.32	26.00	12	19,789	0.06%
2020/03/27	48	26.36	101	26.03	25.40	-53	19,598	-0.27%	大賣/
2020/03/26	19	26.05	18	26.24	26.20	1	19,397	0.01%
2020/03/25	23	25.68	32	25.54	25.45	-9	19,198	-0.05%
2020/03/24	3	25.57	13	25.52	25.40	-10	19,009	-0.05%
2020/03/23	28	24.82	7	24.82	24.55	21	18,825	0.11%
2020/03/20	16	26.82	17	27.07	26.50	-1	18,632	-0.01%
2020/03/19	28	27.31	18	27.22	25.95	10	18,373	0.05%
2020/03/18	14	29.25	18	29.98	28.80	-4	17,878	-0.02%
2020/03/17	41	29.74	26	30.09	28.85	15	17,517	0.09%
2020/03/16	18.2	30.25	21	30.30	30.20	-2.8	17,092	-0.02%
2020/03/13	29	28.27	17	28.24	28.35	12	16,566	0.07%
2020/03/12	101	30.73	17	31.18	31.00	84	16,122	0.52%	大買/
2020/03/11	16	31.86	32	32.03	32.60	-16	15,509	-0.10%
2020/03/10	67	30.31	43	30.78	30.40	24	14,978	0.16%
2020/03/09	79	35.07	75	35.46	32.20	4	14,276	0.03%
2020/03/06	68	33.81	76	33.45	34.20	-8	12,865	-0.06%
2020/03/05	15	32.08	7	32.10	31.95	8	12,046	0.07%
2020/03/04	37	32.13	29	32.19	31.90	8	11,831	0.07%
2020/03/03	148	31.63	38	31.65	32.00	110	11,445	0.96%	大買/鉅額交易
2020/03/02	22	27.90	38	28.29	29.85	-16	10,274	-0.16%
2020/02/27	10	27.45	5	27.66	27.15	5	9,648	0.05%
2020/02/26	7	27.66	8	27.84	27.55	-1	9,575	-0.01%
2020/02/25	32	28.13	24	28.78	27.50	8	9,514	0.08%
2020/02/24	21	28.81	29	29.11	28.65	-8	9,086	-0.09%
2020/02/21	19	27.84	51	27.86	28.00	-32	8,534	-0.37%
2020/02/20	5	26.74	3	26.88	26.85	2	7,991	0.03%
2020/02/19	4	26.78	1	26.95	26.80	3	7,935	0.04%
2020/02/18	44	27.32	8	27.41	27.00	36	7,856	0.46%
2020/02/17	17.2	27.43	23	27.33	27.20	-5.8	7,718	-0.08%
2020/02/14	9	26.96	25	27.06	26.70	-16	7,428	-0.22%
2020/02/13	37	26.61	11	26.85	27.00	26	7,294	0.36%
2020/02/12	22	27.54	20	27.41	27.00	2	7,107	0.03%
2020/02/11	7	27.61	6	27.66	27.65	1	6,913	0.01%
2020/02/10	48	28.51	55	28.53	28.25	-7	6,689	-0.10%
2020/02/07	11	26.99	44	27.06	27.50	-33	6,020	-0.55%
2020/02/06	27	26.75	16	26.52	26.40	11	5,593	0.20%
2020/02/05	9	25.57	29	25.77	25.70	-20	5,307	-0.38%
2020/02/04	33	25.32	3	25.70	25.30	30	5,166	0.58%
2020/02/03	15	26.61	13	26.60	26.10	2	4,977	0.04%
2020/01/31	47	27.03	5	26.83	25.45	42	4,580	0.92%
2020/01/30	57	27.58	16	27.53	27.65	41	4,079	1.01%
2020/01/20	3	25.07	23	25.03	25.15	-20	3,066	-0.65%
2020/01/14	11	24.35	1	24.50	24.45	10	2,969	0.34%
2020/01/13	0	0.00	1	24.80	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	24.18	1	24.30	24.15	1	2,935	0.03%
2020/01/07	4	24.75	0	0.00	24.60	4	2,896	0.14%
2020/01/06	3	24.90	2	25.05	24.70	1	2,847	0.04%
2020/01/03	4	24.60	0	0.00	24.50	4	2,801	0.14%
2020/01/02	11	25.07	5	25.65	24.95	6	2,786	0.22%
2019/12/31	14	25.66	4	25.48	25.30	10	2,727	0.37%
2019/12/26	0	0.00	20	24.85	24.80	-20	2,502	-0.80%
2019/12/24	0	0.00	1	24.80	24.60	-1	2,498	-0.04%
2019/12/20	11	24.30	5.1	24.35	24.30	5.9	2,481	0.24%
2019/12/17	3	24.33	0	0.00	24.25	3	2,509	0.12%
2019/12/13	1	24.35	12	24.40	24.30	-11	2,498	-0.44%
2019/12/12	1	24.65	0	0.00	24.60	1	2,478	0.04%
2019/12/11	14	24.91	11	25.16	24.90	3	2,462	0.12%
2019/12/10	11	25.04	0	0.00	24.75	11	2,427	0.45%
2019/12/06	11	24.86	0	0.00	24.80	11	2,422	0.45%
2019/12/05	2	25.10	0	0.00	24.95	2	2,484	0.08%
2019/12/04	10	25.25	0	0.00	25.25	10	2,489	0.40%
2019/12/02	2	25.68	9	25.51	25.40	-7	2,470	-0.28%
2019/11/29	1	26.35	10	26.24	26.20	-9	2,363	-0.38%
2019/11/28	24.1	26.61	10	26.43	26.20	14.1	2,382	0.59%
2019/11/27	0	0.00	1	25.35	25.25	-1	2,106	-0.05%
2019/11/25	3	25.80	1	25.60	25.65	2	2,229	0.09%
2019/11/22	0	0.00	1	25.20	25.30	-1	2,217	-0.05%
2019/11/20	0	0.00	0	24.60	24.65	0	2,139	0.00%
2019/11/12	1	24.20	0	0.00	24.20	1	2,084	0.05%
2019/11/11	1	24.60	2	24.70	24.65	-1	2,047	-0.05%
2019/11/07	2	25.45	3	25.77	25.45	-1	2,032	-0.05%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/04	3	26.30	3	26.22	26.15	0	2,004	0.00%
2019/10/30	0	0.00	1	24.45	25.55	-1	1,872	-0.05%
2019/10/25	1	25.10	0	0.00	25.10	1	1,896	0.05%
2019/10/22	1	25.55	0	0.00	25.50	1	1,906	0.05%
2019/10/21	2	25.90	1	25.75	25.80	1	1,927	0.05%
2019/10/16	1	25.75	1	25.70	25.70	0	1,979	0.00%
2019/10/15	0	0.00	1	25.60	25.50	-1	1,958	-0.05%
2019/10/09	2	25.28	0	0.00	25.40	2	2,002	0.10%
2019/10/08	1	25.55	0	0.00	25.30	1	2,004	0.05%
2019/09/27	0	0.00	0.1	25.25	25.40	-0.1	2,431	0.00%
2019/09/24	1	25.70	0	0.00	25.50	1	2,662	0.04%
2019/09/23	0	0.00	5	26.09	25.75	-5	2,720	-0.18%
2019/09/18	1	25.30	0	0.00	25.15	1	2,750	0.04%
2019/09/16	0	0.00	1	25.40	25.50	-1	2,772	-0.04%
2019/09/10	1	25.05	1	25.15	25.10	0	2,813	0.00%
2019/09/09	2.1	25.69	2	25.90	25.40	0.1	2,780	0.00%
2019/09/06	2	26.50	15	26.47	26.60	-13	2,697	-0.48%
2019/09/05	0	0.00	0.3	26.00	26.10	-0.3	2,655	-0.01%
2019/09/03	1	26.15	1	25.60	25.80	0	2,621	0.00%
2019/09/02	8.1	25.94	5.3	25.97	25.70	2.8	2,603	0.11%
2019/08/30	2	24.85	0	0.00	25.10	2	2,479	0.08%
2019/08/29	0	0.00	4	25.45	25.10	-4	2,448	-0.16%
2019/08/28	4	24.55	7	24.84	25.10	-3	2,411	-0.12%
2019/08/27	0	0.00	2	23.90	24.20	-2	2,322	-0.09%
2019/08/26	0	0.00	1	23.45	23.45	-1	2,290	-0.04%
2019/08/22	1	23.35	1	23.90	23.40	0	2,305	0.00%
2019/08/21	0	0.00	3	23.30	23.50	-3	2,303	-0.13%
2019/08/20	3	23.33	2	23.33	23.30	1	2,311	0.04%
2019/08/19	1	22.80	0	0.00	22.75	1	2,319	0.04%
2019/08/12	16	22.69	0	0.00	22.70	16	2,510	0.64%
2019/08/07	10	23.00	0	0.00	22.95	10	2,477	0.40%
2019/08/06	5	22.30	1	22.75	22.80	4	2,473	0.16%
2019/08/05	2	22.80	0	0.00	22.70	2	2,459	0.08%
2019/07/31	0	0.00	1	23.55	24.10	-1	2,404	-0.04%
2019/07/26	1	23.40	0	0.00	23.35	1	2,348	0.04%
2019/07/25	4	23.00	5	23.20	23.10	-1	2,377	-0.04%
2019/07/23	3	23.50	0	0.00	23.75	3	2,354	0.13%
2019/07/22	2	23.70	0	0.00	23.55	2	2,318	0.09%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	0	0.00	2	24.30	24.25	-2	2,262	-0.09%
2019/07/15	2	23.70	0	0.00	23.70	2	2,176	0.09%
2019/07/11	6	23.77	1	23.65	23.60	5	2,188	0.23%
2019/07/10	5	24.37	0	0.00	24.10	5	2,135	0.23%
2019/07/09	2	24.18	7	24.44	24.60	-5	2,072	-0.24%
2019/07/08	0	0.00	4	23.68	23.70	-4	1,988	-0.20%
2019/07/05	0	0.00	4	22.96	23.10	-4	2,024	-0.20%
2019/07/04	1	22.75	8	23.31	23.10	-7	2,074	-0.34%
2019/07/03	4	23.01	110.4	22.96	23.05	-106.4	2,068	-5.15%	大賣/鉅額交易
2019/07/02	2	22.38	0	0.00	22.25	2	1,959	0.10%
2019/07/01	0	0.00	6	21.98	22.10	-6	1,904	-0.32%
2019/06/28	2	21.35	3	21.57	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	4	20.73	20.85	-4	1,787	-0.22%
2019/06/25	0	0.00	1	20.70	20.30	-1	1,773	-0.06%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	1	20.00	1	20.00	20.10	0	1,750	0.00%
2019/06/18	1	20.10	1	19.95	20.05	0	1,735	0.00%
2019/06/17	0	0.00	1	19.55	19.65	-1	1,693	-0.06%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/13	0.2	19.70	0	0.00	19.65	0.2	1,683	0.01%
2019/06/11	1	19.60	0	0.00	19.75	1	1,687	0.06%
2019/06/06	10	19.50	0	0.00	19.60	10	1,668	0.60%
2019/06/04	0	0.00	1	19.50	19.55	-1	1,647	-0.06%
2019/05/27	0	0.00	9	19.24	19.25	-9	1,577	-0.57%
2019/05/24	0	0.00	1.4	19.30	19.25	-1.4	1,564	-0.09%
2019/05/23	2	19.15	8	19.42	19.55	-6	1,535	-0.39%
2019/05/20	0	0.00	5	20.28	20.20	-5	1,413	-0.35%
2019/05/17	1	20.75	2	20.90	20.40	-1	1,398	-0.07%
2019/05/14	12	19.10	0	0.00	19.20	12	1,361	0.88%
2019/05/10	4	19.38	0	0.00	19.40	4	1,357	0.29%
2019/05/02	2	19.40	0	0.00	19.40	2	1,308	0.15%
2019/04/30	2	20.00	0	0.00	20.00	2	1,255	0.16%
2019/04/29	110	20.00	0	0.00	19.90	110	1,244	8.84%	大買/鉅額交易
2019/04/26	2	20.40	0	0.00	20.35	2	1,221	0.16%
2019/04/24	0	0.00	1	20.50	20.55	-1	1,220	-0.08%
2019/04/23	2	20.65	0	0.00	20.40	2	1,217	0.16%
2019/04/22	4	20.83	0	0.00	20.70	4	1,210	0.33%
2019/04/19	4	20.90	0	0.00	21.00	4	1,205	0.33%
2019/04/18	2	21.45	0	0.00	21.00	2	1,194	0.17%
2019/04/15	1	21.55	0	0.00	21.75	1	1,132	0.09%
2019/04/12	6	21.53	0	0.00	21.65	6	1,115	0.54%
2019/04/11	1	22.45	4	22.70	22.50	-3	1,048	-0.29%
2019/04/10	4	21.95	1	21.90	21.95	3	944	0.32%
2019/04/09	1	21.40	104	22.18	22.20	-103	845	-12.19%	大賣/鉅額交易
2019/04/02	0	0.00	1	20.80	20.50	-1	757	-0.13%
2019/04/01	0	20.90	3	20.87	20.70	-3	746	-0.40%
2019/03/28	2	20.90	2	20.40	20.45	0	695	0.00%
2019/03/27	2	20.20	1	20.80	20.95	1	678	0.15%
2019/03/26	20	19.95	0	0.00	19.90	20	639	3.13%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/14	0	0.00	1	20.00	19.95	-1	689	-0.15%
2019/03/08	1	19.90	0	0.00	19.95	1	775	0.13%
2019/02/22	0	0.00	3	20.02	19.90	-3	966	-0.31%
2019/02/18	0	0.00	2	20.25	20.40	-2	987	-0.20%
2019/02/14	1	20.00	0	0.00	20.30	1	1,016	0.10%
2019/01/21	0	0.00	4	20.00	20.05	-4	1,401	-0.29%
2019/01/15	0	0.00	1	20.05	20.00	-1	1,627	-0.06%
2019/01/09	0	0.00	1	20.60	20.40	-1	1,954	-0.05%
2019/01/08	2	20.80	1	20.10	20.60	1	2,024	0.05%
2019/01/04	0	0.00	1	20.00	19.85	-1	2,260	-0.04%
2018/12/28	1	20.00	0	0.00	20.30	1	2,806	0.04%
2018/12/26	0	0.00	2	20.08	20.05	-2	2,995	-0.07%
2018/12/25	2	20.10	0	0.00	20.05	2	3,247	0.06%
2018/12/20	5	20.81	0	0.00	20.65	5	3,721	0.13%
2018/12/18	4	21.70	0	0.00	21.45	4	3,715	0.11%
2018/12/12	1	21.45	0	0.00	21.55	1	3,785	0.03%
2018/12/11	2	21.50	0	0.00	21.40	2	3,800	0.05%
2018/12/10	2	22.00	0	0.00	21.35	2	3,826	0.05%
2018/12/06	2	21.75	0	0.00	21.80	2	3,976	0.05%
2018/12/04	0	0.00	1	23.00	22.70	-1	3,936	-0.03%
2018/12/03	1	22.85	11	22.83	22.80	-10	3,917	-0.26%
2018/11/30	6	22.87	18	23.14	23.10	-12	3,877	-0.31%
2018/11/28	1	21.05	0	0.00	21.00	1	3,720	0.03%
2018/11/23	8	20.57	0	0.00	20.40	8	3,683	0.22%
2018/11/21	3	20.98	0	0.00	21.00	3	3,655	0.08%
2018/11/20	0	0.00	17	21.59	21.45	-17	3,638	-0.47%
2018/11/16	1	21.50	0	0.00	21.50	1	3,615	0.03%
2018/11/15	0	0.00	10	21.73	21.35	-10	3,603	-0.28%
2018/11/14	3	22.10	0	0.00	21.85	3	3,591	0.08%
2018/11/12	13	21.60	0	0.00	21.60	13	3,530	0.37%
2018/11/09	10	21.35	4	21.90	22.35	6	3,482	0.17%
2018/11/06	2	20.30	0	0.00	20.30	2	3,394	0.06%
2018/11/05	0	0.00	1	21.25	21.05	-1	3,381	-0.03%
2018/11/02	1	21.30	0	0.00	21.00	1	3,371	0.03%
2018/11/01	0	0.00	4	21.21	21.40	-4	3,342	-0.12%
2018/10/31	1	20.20	1	20.70	20.30	0	3,308	0.00%
2018/10/30	6	19.72	2	20.08	20.30	4	3,291	0.12%
2018/10/29	2	22.15	0	0.00	21.60	2	3,230	0.06%
2018/10/26	6	22.29	14	22.34	22.40	-8	3,191	-0.25%
2018/10/25	17	21.40	0	0.00	21.30	17	3,136	0.54%
2018/10/24	3	23.32	3	23.30	23.00	0	3,087	0.00%
2018/10/23	1	24.15	0	0.00	24.05	1	3,036	0.03%
2018/10/22	1	24.45	0	0.00	24.55	1	3,010	0.03%
2018/10/19	6	24.95	4	24.80	24.70	2	3,017	0.07%
2018/10/18	5	26.06	24	25.49	25.75	-19	3,013	-0.63%
2018/10/17	20	24.50	2	24.40	24.95	18	2,981	0.60%
2018/10/16	6	24.57	6	24.28	24.05	0	2,990	0.00%
2018/10/15	3	24.80	4	25.35	24.55	-1	2,910	-0.03%
2018/10/12	7	25.49	6	25.74	25.30	1	2,825	0.04%
2018/10/11	4	24.28	0	0.00	25.00	4	2,652	0.15%
2018/10/09	4	25.45	1	26.40	26.15	3	2,468	0.12%
2018/10/08	1	24.75	16	25.08	26.30	-15	2,274	-0.66%
2018/10/05	6	22.98	1	23.25	24.35	5	2,097	0.24%
2018/10/04	1	23.60	4	24.20	24.00	-3	1,978	-0.15%
2018/10/03	16	24.85	6	24.95	24.90	10	1,894	0.53%
2018/10/02	8	23.68	19	23.85	24.50	-11	1,635	-0.67%
2018/10/01	7	21.91	20	22.78	22.95	-13	1,382	-0.94%
2018/09/28	0	0.00	0.5	21.00	20.90	-0.5	1,173	-0.04%
2018/09/25	1	19.65	0	0.00	19.60	1	1,149	0.09%
2018/09/18	1	20.80	6	20.75	20.60	-5	1,089	-0.46%
2018/09/17	1	19.10	0	0.00	19.05	1	1,014	0.10%
2018/09/13	0	0.00	1	20.90	20.50	-1	961	-0.10%
2018/09/12	3	20.52	0	0.00	20.75	3	863	0.35%
2018/09/11	0	0.00	8	18.41	18.90	-8	790	-1.01%
2018/09/06	4	18.15	0	0.00	18.15	4	775	0.52%
2018/09/04	0	0.00	3	18.22	18.25	-3	786	-0.38%
2018/08/30	2	18.35	2	18.50	18.45	0	801	0.00%
2018/08/17	2	18.30	0	0.00	18.20	2	821	0.24%
2018/08/16	0	0.00	1	18.25	18.20	-1	834	-0.12%
2018/08/15	2	18.40	1	18.80	18.20	1	842	0.12%
2018/08/14	1	18.60	0	0.00	18.65	1	843	0.12%
2018/08/13	2	19.20	0	0.00	18.80	2	833	0.24%
2018/08/10	0	0.00	2	19.65	19.45	-2	819	-0.24%
2018/08/09	2	19.35	0	0.00	19.25	2	814	0.25%
2018/08/08	0	0.00	5	19.70	19.45	-5	808	-0.62%
2018/08/06	5	20.19	0	0.00	20.25	5	800	0.62%
2018/08/03	0	0.00	1	20.00	19.95	-1	792	-0.13%
2018/08/02	1	19.70	0	0.00	19.60	1	763	0.13%
2018/07/27	0	0.00	4	19.24	19.20	-4	721	-0.55%
2018/07/26	0	0.00	2	19.78	19.55	-2	702	-0.28%
2018/07/25	3	20.33	13	20.36	20.35	-10	660	-1.51%
2018/07/24	20	19.99	3.5	20.70	20.00	16.5	587	2.81%
2018/07/23	0	0.00	1	18.20	19.25	-1	463	-0.22%
2018/07/19	0	0.00	1	17.90	17.60	-1	390	-0.26%
2018/07/18	1	17.85	1	18.15	17.85	0	402	0.00%
2018/07/17	11	17.99	0	0.00	17.80	11	414	2.65%
2018/07/16	0	0.00	1	18.05	18.00	-1	418	-0.24%
2018/07/11	2	17.53	1	17.65	17.50	1	430	0.23%
2018/07/10	1	17.10	1	17.20	17.20	0	434	0.00%
2018/07/06	0	0.00	1	17.00	17.00	-1	455	-0.22%
2018/07/05	2	16.90	2	17.00	16.95	0	463	0.00%
2018/07/04	2	17.55	1	17.70	17.45	1	487	0.21%
2018/07/03	11	17.80	1	17.95	17.70	10	555	1.80%
2018/07/02	51	18.00	1	18.20	17.80	50	625	8.00%
2018/06/29	1	18.10	1	18.20	18.15	0	624	0.00%
2018/06/28	1	18.15	1	18.20	18.10	0	630	0.00%
2018/06/26	1	18.25	1	18.30	18.15	0	686	0.00%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/20	3	18.80	0	0.00	18.65	3	699	0.43%
2018/06/19	2	18.95	0	0.00	18.95	2	697	0.29%
2018/06/13	0	0.00	2	19.45	19.25	-2	694	-0.29%
2018/06/12	2	19.60	1	19.30	19.50	1	691	0.14%
2018/06/11	1	19.15	0	0.00	19.20	1	710	0.14%
2018/06/07	0	0.00	1	19.60	19.35	-1	703	-0.14%
2018/05/31	1	18.95	2	19.15	19.20	-1	788	-0.13%
2018/05/30	1	19.05	1	19.25	18.95	0	787	0.00%
2018/05/29	1	19.10	0	0.00	19.25	1	780	0.13%
2018/05/24	0	0.00	29	19.10	19.25	-29	779	-3.72%
2018/05/23	0	0.00	1	18.80	18.75	-1	766	-0.13%
2018/05/22	1	18.70	0	0.00	18.50	1	757	0.13%
2018/05/15	0	0.00	1	18.10	18.15	-1	778	-0.13%
2018/05/14	1	18.25	1	18.25	18.15	0	796	0.00%
2018/05/11	31	18.10	1	18.25	18.25	30	798	3.76%
2018/05/08	0	0.00	1	18.95	18.95	-1	781	-0.13%
2018/05/04	1	19.10	1	19.20	19.10	0	786	0.00%
2018/05/03	1	19.25	1	19.35	19.10	0	787	0.00%
2018/04/30	1	19.10	1	19.20	19.25	0	785	0.00%
2018/04/27	1	19.05	1	19.20	19.00	0	792	0.00%
2018/04/26	1	19.35	5	19.41	18.95	-4	797	-0.50%
2018/04/25	1	19.55	2	19.55	19.50	-1	795	-0.13%
2018/04/24	3	19.52	0	0.00	19.75	3	800	0.37%
2018/04/23	0	0.00	1	19.45	19.60	-1	807	-0.12%
2018/04/20	1	19.25	1	19.00	19.00	0	889	0.00%
2018/04/19	1	19.15	1	19.20	19.10	0	905	0.00%
2018/04/17	1	19.00	1	19.20	19.10	0	912	0.00%
2018/04/13	1	19.25	0	0.00	19.15	1	937	0.11%
2018/04/11	1	19.95	0	0.00	19.75	1	923	0.11%
2018/04/03	3	20.10	6	19.99	19.75	-3	829	-0.36%
2018/03/31	3	19.20	2	19.30	19.10	1	756	0.13%
2018/03/30	1	19.65	1	19.55	19.40	0	754	0.00%
2018/03/29	4	20.19	2	19.70	19.80	2	759	0.26%
2018/03/27	0	0.00	1	19.50	19.50	-1	736	-0.14%
2018/03/26	3	19.30	2	19.35	19.20	1	747	0.13%
2018/03/23	1	19.00	1	19.10	19.00	0	743	0.00%
2018/03/20	1	19.75	1	19.75	19.75	0	743	0.00%
2018/03/09	10	19.70	0	0.00	19.55	10	716	1.40%
2018/03/07	0	0.00	1	19.80	19.90	-1	709	-0.14%
2018/03/06	5	19.57	5	19.91	19.95	0	703	0.00%
2018/03/05	1	18.60	1	18.70	18.60	0	685	0.00%
2018/02/27	0	0.00	1	18.75	18.70	-1	736	-0.14%
2018/02/26	1	18.90	0	0.00	18.75	1	737	0.14%
2018/02/09	3	17.90	3	17.97	17.90	0	745	0.00%
2018/02/08	3	18.48	3	18.55	18.50	0	740	0.00%
2018/02/06	20	18.10	0	0.00	18.30	20	741	2.70%
2018/02/05	1	19.75	0	0.00	19.65	1	735	0.14%
2018/01/18	0	0.00	3	20.68	20.65	-3	760	-0.39%
2018/01/17	2	20.70	3	20.70	20.65	-1	833	-0.12%
2018/01/16	5	21.22	1	21.45	21.10	4	905	0.44%
2018/01/15	4	20.49	2	20.60	20.55	2	875	0.23%
2018/01/12	11	20.00	0	0.00	20.05	11	882	1.25%
2018/01/11	73	20.00	0	0.00	20.00	73	909	8.02%
2018/01/09	2	20.80	0	0.00	20.40	2	931	0.21%
2018/01/03	1	20.60	1	20.60	20.45	0	965	0.00%