國光生 (4142)-兆豐-北高雄券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.6	28.20	0	0.00	28.25	0.6	1,121	0.05%
2024/05/06	0	28.15	2	28.20	28.20	-2	1,115	-0.18%
2024/05/03	1	27.60	1	27.60	27.60	0	1,100	0.00%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/30	0	0.00	1	27.35	27.30	-1	1,095	-0.09%
2024/04/26	0	0.00	1	27.20	27.05	-1	1,091	-0.09%
2024/04/25	0	0.00	4	27.19	27.05	-4	1,092	-0.37%
2024/04/24	1	27.20	0	0.00	27.20	1	1,096	0.09%
2024/04/23	1	26.95	1	27.15	27.10	0	1,105	0.00%
2024/04/22	1	26.90	0	0.00	26.90	1	1,110	0.09%
2024/04/19	12	27.58	1	27.35	27.35	11	1,100	1.00%
2024/04/18	7	28.83	13	29.31	28.50	-6	1,073	-0.56%
2024/04/17	0	0.00	4	27.25	27.80	-4	963	-0.42%
2024/04/16	5	25.05	0	0.00	25.30	5	935	0.53%
2024/04/15	1	25.95	18	26.40	26.00	-17	920	-1.85%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/04/02	0	0.00	4	26.65	26.60	-4	945	-0.42%
2024/04/01	5	26.80	0	0.00	26.85	5	963	0.52%
2024/03/26	1	26.70	0	0.00	26.55	1	984	0.10%
2024/03/22	2	26.45	0	0.00	26.35	2	990	0.20%
2024/03/21	1	26.50	2	26.50	26.55	-1	994	-0.10%
2024/03/19	1	26.60	0	0.00	26.70	1	1,024	0.10%
2024/03/18	0	0.00	5	26.60	26.60	-5	1,027	-0.49%
2024/03/15	22	26.60	0	0.00	26.50	22	1,032	2.13%
2024/03/14	10	26.98	0	0.00	26.90	10	1,045	0.96%
2024/03/13	4	28.20	0	0.00	27.80	4	1,026	0.39%
2024/03/06	0.2	29.00	0	0.00	28.70	0.2	1,074	0.02%
2024/03/04	1	28.95	0	0.00	28.70	1	1,094	0.09%
2024/02/29	1	29.45	1	29.50	29.40	0	1,226	0.00%
2024/02/27	0	0.00	2	29.70	29.65	-2	1,221	-0.16%
2024/02/21	2	30.08	0	0.00	30.00	2	1,213	0.16%
2024/02/19	1	30.60	0	0.00	30.70	1	1,214	0.08%
2024/02/16	0	30.40	1	30.30	30.30	-1	1,211	-0.08%
2024/02/05	1	30.20	0	0.00	30.10	1	1,052	0.10%
2024/02/02	1	30.15	0	0.00	30.05	1	1,049	0.10%
2024/02/01	2	30.50	1	30.90	30.30	1	1,039	0.10%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	11	31.08	0	0.00	30.80	11	1,042	1.06%
2024/01/29	17	31.14	0	0.00	31.10	17	1,041	1.63%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/25	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/24	0	0.00	1	31.15	31.15	-1	1,036	-0.10%
2024/01/22	1	31.10	0	0.00	31.00	1	1,035	0.10%
2024/01/19	1	30.95	0	0.00	31.05	1	1,044	0.10%
2024/01/12	2	32.18	0	0.00	32.10	2	1,017	0.20%
2024/01/09	0	0.00	10	33.05	33.00	-10	1,013	-0.99%
2024/01/04	1	32.95	1	33.10	33.05	0	1,026	0.00%
2024/01/03	11	33.30	10	33.50	33.00	1	1,022	0.10%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/26	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/22	10	32.80	0	0.00	32.75	10	974	1.03%
2023/12/21	2	32.85	1	33.30	32.80	1	982	0.10%
2023/12/20	1	32.95	4	33.16	32.90	-3	973	-0.31%
2023/12/15	4	32.80	0	0.00	32.50	4	1,000	0.40%
2023/12/14	1	32.75	0	0.00	32.75	1	979	0.10%
2023/12/11	2	33.55	0	0.00	33.20	2	983	0.20%
2023/12/07	1	34.30	1	35.10	34.35	0	965	0.00%
2023/12/04	4	36.19	1	36.55	36.05	3	953	0.31%
2023/12/01	0	0.00	5	35.80	35.80	-5	920	-0.54%
2023/11/28	0	0.00	1	35.45	35.65	-1	880	-0.11%
2023/11/27	4	35.95	3	35.63	36.00	1	845	0.12%
2023/11/24	0	0.00	1	33.85	33.80	-1	740	-0.14%
2023/11/17	0	0.00	1	33.00	33.05	-1	747	-0.13%
2023/11/15	0	0.00	1	32.85	32.85	-1	747	-0.13%
2023/11/10	0	0.00	10	32.60	32.30	-10	748	-1.34%
2023/11/09	1	32.40	0	0.00	32.40	1	744	0.13%
2023/10/18	2	31.98	0	0.00	31.90	2	797	0.25%
2023/10/16	1	32.70	0	0.00	32.35	1	860	0.12%
2023/10/13	1	32.90	0	0.00	32.85	1	862	0.12%
2023/10/12	0	33.38	0	0.00	33.25	0	867	0.00%
2023/10/11	1	33.85	0	0.00	33.85	1	862	0.12%
2023/10/03	0	0.00	1	34.45	34.00	-1	874	-0.11%
2023/10/02	1	33.85	0	0.00	33.75	1	881	0.11%
2023/09/25	0	34.30	0	0.00	34.30	0	895	0.00%
2023/09/21	0	0.00	1	34.70	34.50	-1	895	-0.11%
2023/09/18	0	0.00	3	34.15	34.40	-3	862	-0.35%
2023/09/15	2	33.45	0	0.00	33.65	2	848	0.24%
2023/09/14	0	0.00	35	33.55	33.50	-35	847	-4.13%
2023/09/13	0	0.00	1	33.60	33.55	-1	851	-0.12%
2023/09/11	0	0.00	1	32.75	33.35	-1	855	-0.12%
2023/09/07	0.1	32.45	0	0.00	32.25	0.1	866	0.01%
2023/09/06	2	32.35	0	0.00	32.30	2	871	0.23%
2023/09/04	6	33.08	0	0.00	32.95	6	867	0.69%
2023/09/01	30	33.25	0	0.00	33.20	30	875	3.43%
2023/08/30	0	0.00	1	33.70	33.20	-1	874	-0.11%
2023/08/28	0	0.00	2	32.60	32.65	-2	859	-0.23%
2023/08/23	5	32.30	0	0.00	32.20	5	853	0.59%
2023/08/22	0	0.00	7	32.81	32.80	-7	858	-0.82%
2023/08/18	1	32.90	0	0.00	32.50	1	863	0.12%
2023/08/15	7	33.05	8	33.26	33.05	-1	871	-0.11%
2023/08/04	5	34.50	0	0.00	34.25	5	917	0.54%
2023/08/02	1	34.55	0	0.00	34.50	1	925	0.11%
2023/08/01	0	0.00	36	35.10	35.00	-36	919	-3.92%
2023/07/31	0	0.00	1	35.25	35.05	-1	921	-0.11%
2023/07/28	3	35.25	0	0.00	35.30	3	924	0.32%
2023/07/27	1	35.15	1	35.45	35.20	0	930	0.00%
2023/07/26	4	35.24	0	0.00	35.05	4	957	0.42%
2023/07/24	1	35.35	0	0.00	35.45	1	949	0.11%
2023/07/21	0	0.00	42	35.65	35.60	-42	951	-4.42%
2023/07/20	4	36.60	3	36.40	36.20	1	960	0.10%
2023/07/19	6	37.45	4	37.10	36.80	2	979	0.20%
2023/07/14	0	0.00	9	35.55	35.40	-9	984	-0.91%
2023/07/13	1	35.75	0	0.00	35.50	1	1,009	0.10%
2023/07/12	9	36.12	0	0.00	36.10	9	1,010	0.89%
2023/07/10	4	36.50	0	0.00	36.40	4	1,049	0.38%
2023/07/07	1	36.30	0	0.00	36.35	1	1,059	0.09%
2023/07/04	1	37.20	3	37.35	37.15	-2	1,067	-0.19%
2023/06/29	0	0.00	1	37.75	37.45	-1	1,071	-0.09%
2023/06/28	0	0.00	1	37.50	37.20	-1	1,070	-0.09%
2023/06/21	1	37.25	19	37.31	37.30	-18	1,089	-1.65%
2023/06/19	0	0.00	13	37.86	37.85	-13	1,102	-1.18%
2023/06/16	0	0.00	2	37.68	37.85	-2	1,103	-0.18%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	1	37.65	0	0.00	37.60	1	1,108	0.09%
2023/06/09	0	0.00	9	38.45	38.40	-9	1,137	-0.79%
2023/06/08	0	0.00	15	38.17	38.15	-15	1,204	-1.25%
2023/06/07	0	0.00	1	38.80	38.55	-1	1,750	-0.06%
2023/06/06	1	38.25	0	0.00	38.35	1	2,132	0.05%
2023/06/05	0	0.00	1	38.75	38.35	-1	2,134	-0.05%
2023/06/02	1	38.30	7	38.49	38.50	-6	2,139	-0.28%
2023/05/31	0	0.00	2	38.63	38.75	-2	2,163	-0.09%
2023/05/30	1	37.90	0	0.00	37.90	1	2,212	0.05%
2023/05/26	5	37.98	19	37.87	37.75	-14	2,237	-0.63%
2023/05/25	0	0.00	9	38.25	38.25	-9	2,239	-0.40%
2023/05/24	0	0.00	21	38.63	38.70	-21	2,247	-0.93%
2023/05/23	0	0.00	37	38.54	38.55	-37	2,269	-1.63%
2023/05/22	0	0.00	1	38.35	38.05	-1	2,291	-0.04%
2023/05/19	7	37.41	1	37.40	37.30	6	2,284	0.26%
2023/05/18	0	0.00	1	37.60	37.50	-1	2,289	-0.04%
2023/05/17	2	37.40	9	37.46	37.45	-7	2,303	-0.30%
2023/05/11	2	37.88	0	0.00	37.55	2	2,370	0.08%
2023/05/10	1	38.65	4	38.61	38.60	-3	2,397	-0.13%
2023/05/09	1	39.75	0	0.00	39.00	1	2,558	0.04%
2023/05/08	3	40.23	0	0.00	39.95	3	2,587	0.12%
2023/05/04	9	40.40	0	0.00	40.40	9	2,691	0.33%
2023/05/02	0	0.00	6	40.50	40.55	-6	2,923	-0.21%
2023/04/28	0	0.00	2	39.20	39.80	-2	2,958	-0.07%
2023/04/27	0	0.00	9	39.20	39.10	-9	2,953	-0.30%
2023/04/25	2	39.23	2	39.95	39.30	0	2,951	0.00%
2023/04/24	2	40.55	1	40.70	40.25	1	2,936	0.03%
2023/04/21	1	40.10	6	40.13	40.10	-5	2,908	-0.17%
2023/04/20	1	40.35	1	40.95	39.95	0	2,871	0.00%
2023/04/19	1	40.90	1	41.25	40.50	0	2,861	0.00%
2023/04/18	1	40.70	6	41.20	40.75	-5	2,844	-0.18%
2023/04/13	1	40.30	1	40.80	40.15	0	2,785	0.00%
2023/04/12	2	39.60	0	0.00	39.90	2	2,760	0.07%
2023/04/10	1	39.90	4	39.95	39.75	-3	2,760	-0.11%
2023/04/07	3	40.05	1	40.05	40.05	2	2,758	0.07%
2023/04/06	5	39.68	0	0.00	39.50	5	2,780	0.18%
2023/03/22	0	0.00	1	39.20	38.90	-1	2,952	-0.03%
2023/03/21	0	0.00	3	39.15	39.20	-3	2,977	-0.10%
2023/03/20	1	38.40	1	38.90	38.90	0	2,976	0.00%
2023/03/17	1	38.75	0	0.00	38.65	1	2,975	0.03%
2023/03/16	1	38.10	5	38.10	38.45	-4	2,978	-0.13%
2023/03/15	5	39.31	0	0.00	39.10	5	2,964	0.17%
2023/03/14	3	39.78	1	40.00	39.50	2	2,970	0.07%
2023/03/13	3	39.27	6	39.43	39.45	-3	2,956	-0.10%
2023/03/10	59	41.52	51	40.95	40.45	8	2,901	0.28%
2023/03/09	5	44.06	8	44.06	44.85	-3	2,395	-0.13%
2023/03/08	1	40.90	0	0.00	40.80	1	2,017	0.05%
2023/03/06	1	41.15	0	0.00	40.90	1	2,006	0.05%
2023/03/03	0	0.00	3	41.10	41.10	-3	2,003	-0.15%
2023/03/02	1	41.35	0	0.00	41.30	1	1,990	0.05%
2023/03/01	13	39.95	1	40.35	39.90	12	1,937	0.62%
2023/02/24	1	40.50	1	40.55	40.60	0	1,952	0.00%
2023/02/22	1	40.20	0	0.00	40.15	1	1,988	0.05%
2023/02/20	8	39.91	0	0.00	41.10	8	2,025	0.40%
2023/02/16	0	0.00	1	39.70	39.90	-1	2,078	-0.05%
2023/02/15	2	39.68	3	39.75	39.75	-1	2,104	-0.05%
2023/02/14	1	40.30	0	0.00	40.25	1	2,111	0.05%
2023/02/13	0	0.00	7	40.53	40.50	-7	2,109	-0.33%
2023/02/10	0	0.00	6	40.88	40.20	-6	2,093	-0.29%
2023/02/09	0	0.00	7	41.26	41.15	-7	2,065	-0.34%
2023/02/08	1	41.35	0	0.00	41.55	1	2,031	0.05%
2023/02/07	1	41.60	6	42.19	41.60	-5	1,984	-0.25%
2023/02/06	1	40.75	1	40.90	40.25	0	1,850	0.00%
2023/02/03	2	40.60	8	40.74	40.75	-6	1,814	-0.33%
2023/01/31	8	39.43	7	39.24	39.65	1	1,664	0.06%
2023/01/30	0	0.00	4	38.63	38.75	-4	1,471	-0.27%
2023/01/16	1	35.20	0	0.00	35.55	1	1,419	0.07%
2023/01/13	0	0.00	2	35.20	35.15	-2	1,428	-0.14%
2023/01/11	0	0.00	4	35.78	35.40	-4	1,446	-0.28%
2023/01/10	0	0.00	2	35.25	35.30	-2	1,455	-0.14%
2023/01/06	6	35.08	1	35.05	35.05	5	1,488	0.34%
2023/01/04	3	35.22	0	0.00	35.10	3	1,518	0.20%
2023/01/03	6	35.12	0	0.00	35.10	6	1,543	0.39%
2022/12/27	1	36.30	1	36.75	36.45	0	1,625	0.00%
2022/12/26	5	37.46	1	36.95	37.00	4	1,631	0.25%
2022/12/23	4	36.11	8	36.30	36.45	-4	1,627	-0.25%
2022/12/22	2	35.78	0	0.00	36.15	2	1,633	0.12%
2022/12/21	1	35.80	0	0.00	35.50	1	1,652	0.06%
2022/12/20	5	36.22	0	0.00	35.75	5	1,659	0.30%
2022/12/19	3	37.78	10	37.56	37.85	-7	1,646	-0.43%
2022/12/16	1	35.70	0	0.00	35.60	1	1,560	0.06%
2022/12/15	2	36.55	0	0.00	36.30	2	1,579	0.13%
2022/12/14	6	36.60	0	0.00	36.45	6	1,595	0.38%
2022/12/13	0	0.00	2	37.20	37.10	-2	1,581	-0.13%
2022/12/09	1	36.60	0	0.00	36.50	1	1,585	0.06%
2022/12/08	1	36.30	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	36.30	1	36.70	36.50	0	1,618	0.00%
2022/12/06	5	37.24	1	36.60	36.60	4	1,617	0.25%
2022/12/05	1	37.80	0	0.00	38.05	1	1,656	0.06%
2022/12/01	1	38.30	1	38.50	38.25	0	1,674	0.00%
2022/11/30	3	37.33	0	0.00	37.30	3	1,673	0.18%
2022/11/29	2	36.65	0	0.00	36.90	2	1,705	0.12%
2022/11/25	0	0.00	7	36.84	36.60	-7	1,858	-0.38%
2022/11/23	0	0.00	3	36.95	36.90	-3	2,022	-0.15%
2022/11/22	4	36.55	0	0.00	36.60	4	2,061	0.19%
2022/11/21	21	37.26	5	37.54	37.15	16	2,082	0.77%
2022/11/18	0	0.00	1	37.30	37.55	-1	2,120	-0.05%
2022/11/17	1	36.85	1	36.70	36.85	0	2,118	0.00%
2022/11/16	0	0.00	20	36.00	36.00	-20	2,094	-0.96%
2022/11/15	0	0.00	1	36.00	35.60	-1	2,094	-0.05%
2022/11/14	2	35.20	0	0.00	35.30	2	2,068	0.10%
2022/11/11	0	0.00	3	34.50	34.85	-3	2,035	-0.15%
2022/11/10	5	34.34	1	34.00	34.00	4	2,029	0.20%
2022/11/09	1	34.80	1	34.60	34.55	0	2,033	0.00%
2022/11/04	6	34.28	0	0.00	34.25	6	2,050	0.29%
2022/11/03	2	34.75	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	1	34.85	34.85	-1	2,059	-0.05%
2022/10/31	1	32.70	0	0.00	32.85	1	2,078	0.05%
2022/10/19	1	33.55	2	33.55	32.75	-1	2,380	-0.04%
2022/10/14	0	0.00	1	33.15	33.05	-1	2,501	-0.04%
2022/10/06	0	0.00	1	34.80	35.25	-1	2,555	-0.04%
2022/10/05	1	34.80	0	0.00	34.65	1	2,569	0.04%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	3	33.77	33.90	-3	2,657	-0.11%
2022/09/30	1	33.40	0	0.00	34.30	1	2,761	0.04%
2022/09/28	0	0.00	3	32.60	32.65	-3	3,196	-0.09%
2022/09/23	28	35.55	0	0.00	35.30	28	3,286	0.85%
2022/09/21	5	36.55	2	36.25	36.15	3	3,478	0.09%
2022/09/20	0	0.00	3	36.08	36.10	-3	3,627	-0.08%
2022/09/15	1	36.85	0	0.00	37.15	1	3,721	0.03%
2022/09/14	1	36.95	0	0.00	36.90	1	3,739	0.03%
2022/09/12	28	37.34	1	37.25	37.25	27	3,839	0.70%
2022/09/08	1	38.10	0	0.00	38.55	1	3,851	0.03%
2022/09/07	16	38.15	0	0.00	37.90	16	3,883	0.41%
2022/09/06	44	39.11	0	0.00	38.65	44	3,876	1.13%
2022/09/05	2	40.18	2	41.40	40.10	0	3,850	0.00%
2022/09/02	0	0.00	2	41.43	41.30	-2	3,842	-0.05%
2022/09/01	4	40.75	3	40.87	40.80	1	3,806	0.03%
2022/08/31	9	41.07	2	41.43	40.70	7	3,741	0.19%
2022/08/29	0	0.00	3	39.62	39.55	-3	3,599	-0.08%
2022/08/26	1	40.00	0	0.00	39.50	1	3,555	0.03%
2022/08/25	1	38.90	4	39.33	39.70	-3	3,505	-0.09%
2022/08/24	1	38.80	3	39.17	39.10	-2	3,453	-0.06%
2022/08/22	6	39.08	0	0.00	38.75	6	3,408	0.18%
2022/08/19	2	38.75	9	38.45	38.45	-7	3,375	-0.21%
2022/08/18	1	38.55	1	38.80	38.50	0	3,367	0.00%
2022/08/17	0	0.00	3	38.20	38.35	-3	3,355	-0.09%
2022/08/16	0	0.00	1	38.25	38.30	-1	3,345	-0.03%
2022/08/15	1	37.20	1	37.45	37.60	0	3,329	0.00%
2022/08/12	1	37.20	1	37.35	37.35	0	3,327	0.00%
2022/08/11	3	37.30	6	37.32	37.35	-3	3,341	-0.09%
2022/08/09	0	0.00	1	37.15	37.30	-1	3,338	-0.03%
2022/08/08	0	0.00	1	37.10	37.10	-1	3,336	-0.03%
2022/08/05	2	36.20	2	36.80	36.80	0	3,344	0.00%
2022/08/04	3	36.48	0	0.00	35.80	3	3,381	0.09%
2022/08/03	22	37.25	1	37.05	37.05	21	3,335	0.63%
2022/08/02	12	38.04	6	38.10	38.15	6	3,319	0.18%
2022/08/01	2	39.35	0	0.00	39.30	2	3,307	0.06%
2022/07/28	5	40.05	0	0.00	40.20	5	3,305	0.15%
2022/07/27	4	39.86	0	0.00	39.90	4	3,310	0.12%
2022/07/26	32	40.30	8	40.85	40.90	24	3,274	0.73%
2022/07/25	2	40.50	3	40.80	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	21	40.19	39.95	-21	3,253	-0.65%
2022/07/21	3	39.70	0	0.00	40.10	3	3,234	0.09%
2022/07/20	53	38.79	1	38.90	39.10	52	3,221	1.61%
2022/07/18	25	38.00	0	0.00	38.00	25	3,263	0.77%
2022/07/15	2	38.25	0	0.00	38.25	2	3,276	0.06%
2022/07/14	1	39.05	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	39.90	0	0.00	39.50	1	3,320	0.03%
2022/07/11	1	39.95	1	40.35	40.35	0	3,518	0.00%
2022/07/08	10	41.79	5	41.03	40.70	5	3,687	0.14%
2022/07/07	1	40.40	3	42.40	41.50	-2	3,633	-0.06%
2022/07/06	5	40.42	3	40.95	40.35	2	3,537	0.06%
2022/07/05	0	0.00	1	37.10	38.05	-1	3,612	-0.03%
2022/07/04	0.1	36.10	0	0.00	36.00	0.1	3,623	0.00%
2022/07/01	2	37.73	1	36.40	36.40	1	3,681	0.03%
2022/06/30	8	40.24	4	39.93	39.10	4	3,626	0.11%
2022/06/29	1	41.15	2	41.18	40.85	-1	3,514	-0.03%
2022/06/28	1	40.25	1	41.10	40.50	0	3,411	0.00%
2022/06/24	0	0.00	8	38.20	38.65	-8	3,191	-0.25%
2022/06/23	0	0.00	8	37.23	37.40	-8	3,192	-0.25%
2022/06/22	0	0.00	1	37.05	36.85	-1	3,167	-0.03%
2022/06/21	1	37.10	1	37.10	37.10	0	3,140	0.00%
2022/06/20	7	38.36	7	38.25	36.90	0	3,119	0.00%
2022/06/17	1	36.50	25	37.34	38.50	-24	3,009	-0.80%
2022/06/16	1	37.00	12	37.68	37.20	-11	2,930	-0.38%
2022/06/15	0	0.00	1	36.35	37.00	-1	2,893	-0.03%
2022/06/14	10.5	35.16	11	35.31	35.65	-0.5	2,893	-0.02%
2022/06/13	5	36.21	6	36.29	35.75	-1	2,886	-0.03%
2022/06/10	12.5	36.65	2	36.85	37.00	10.5	2,877	0.36%
2022/06/09	12	36.00	0	0.00	35.85	12	2,826	0.42%
2022/06/08	1	35.65	0	0.00	35.65	1	2,823	0.04%
2022/06/07	17	36.08	0	0.00	36.00	17	2,829	0.60%
2022/06/06	0	0.00	1	35.30	35.20	-1	2,817	-0.04%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/26	0	0.00	2	35.33	34.90	-2	2,929	-0.07%
2022/05/20	0	0.00	10	35.50	35.55	-10	2,968	-0.34%
2022/05/13	10	35.30	0	0.00	35.25	10	3,194	0.31%
2022/05/12	1	35.80	0	0.00	34.30	1	3,373	0.03%
2022/05/11	0	0.00	1	37.20	37.00	-1	3,311	-0.03%
2022/05/10	34	37.46	4	37.50	37.95	30	3,279	0.91%
2022/05/09	1	38.95	2	38.95	38.15	-1	3,257	-0.03%
2022/05/06	1	39.55	0	0.00	39.05	1	3,234	0.03%
2022/05/05	1	39.90	1	39.90	39.90	0	3,211	0.00%
2022/05/04	5	40.00	1	40.30	40.10	4	3,222	0.12%
2022/05/03	0	0.00	3	40.65	40.80	-3	3,233	-0.09%
2022/04/29	2	40.83	0	0.00	40.60	2	3,228	0.06%
2022/04/28	0	0.00	18	41.29	41.10	-18	3,250	-0.55%
2022/04/27	3	40.50	0	0.00	40.50	3	3,191	0.09%
2022/04/26	1	41.85	0	0.00	41.00	1	3,179	0.03%
2022/04/25	0	0.00	2	43.35	41.65	-2	3,155	-0.06%
2022/04/22	0	0.00	10	43.50	42.90	-10	3,107	-0.32%
2022/04/21	13	42.62	50	42.75	42.75	-37	3,064	-1.21%
2022/04/20	6	43.01	11	42.84	43.05	-5	3,034	-0.16%
2022/04/19	10	43.61	1	43.00	43.00	9	3,010	0.30%
2022/04/18	42.5	44.82	15	44.97	44.05	27.5	2,969	0.93%
2022/04/15	21	44.95	3	44.68	44.00	18	2,970	0.61%
2022/04/14	0	0.00	33	44.61	44.30	-33	2,879	-1.15%
2022/04/13	1	41.40	4	41.60	42.50	-3	2,685	-0.11%
2022/04/12	9	42.21	11	42.30	42.35	-2	2,632	-0.08%
2022/04/11	10	44.65	44	43.70	44.60	-34	2,494	-1.36%
2022/04/08	1	41.55	6	41.22	41.25	-5	2,214	-0.23%
2022/04/07	3	40.65	3	41.62	41.90	0	2,159	0.00%
2022/04/01	2	40.18	2	40.55	40.00	0	2,059	0.00%
2022/03/31	2	39.90	0	0.00	40.00	2	2,039	0.10%
2022/03/29	1	39.30	1	39.80	39.65	0	2,035	0.00%
2022/03/28	2	40.05	2	40.60	39.70	0	2,035	0.00%
2022/03/24	0	0.00	7	40.05	40.40	-7	2,039	-0.34%
2022/03/22	1	39.95	0	0.00	40.10	1	2,053	0.05%
2022/03/18	2	39.95	4	40.09	40.00	-2	2,089	-0.10%
2022/03/17	0	0.00	1	40.15	39.95	-1	2,101	-0.05%
2022/03/16	1	39.25	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	3	39.37	39.30	-3	2,140	-0.14%
2022/03/11	59	39.23	0.2	39.00	39.35	58.8	2,149	2.74%
2022/03/10	1	39.40	0	0.00	39.45	1	2,157	0.05%
2022/03/08	0	0.00	3	39.27	38.80	-3	2,149	-0.14%
2022/03/07	67	38.04	5	38.05	38.00	62	2,108	2.94%
2022/03/04	5	39.65	2	39.70	39.75	3	2,124	0.14%
2022/03/03	1	40.05	0	0.00	40.05	1	2,283	0.04%
2022/02/25	0	0.00	3	39.95	40.00	-3	2,448	-0.12%
2022/02/24	6	39.72	28	40.37	39.60	-22	2,559	-0.86%
2022/02/23	0	0.00	2	41.35	41.50	-2	2,530	-0.08%
2022/02/22	3	40.82	1	40.45	40.60	2	2,530	0.08%
2022/02/21	2	41.50	0	0.00	41.35	2	2,524	0.08%
2022/02/18	13	41.31	0	0.00	41.35	13	2,529	0.51%
2022/02/17	10	41.80	10	41.90	41.75	0	2,523	0.00%
2022/02/16	2	42.50	8	42.22	42.35	-6	2,554	-0.23%
2022/02/15	11	43.55	6	42.46	42.75	5	2,522	0.20%
2022/02/14	17	43.52	15	43.27	43.30	2	2,349	0.09%
2022/02/11	1	40.50	0	0.00	40.50	1	2,154	0.05%
2022/02/09	0	0.00	1	41.25	41.00	-1	2,173	-0.05%
2022/02/07	0	0.00	7	40.05	40.05	-7	2,170	-0.32%
2022/01/26	0	0.00	14	39.72	39.60	-14	2,170	-0.65%
2022/01/25	21	40.47	21	40.11	40.05	0	2,169	0.00%
2022/01/24	10	42.35	5	42.10	41.80	5	2,142	0.23%
2022/01/21	15	43.37	0	0.00	42.80	15	2,136	0.70%
2022/01/20	2	43.20	0	0.00	42.95	2	2,122	0.09%
2022/01/19	10	43.55	0	0.00	43.20	10	2,130	0.47%
2022/01/18	2	43.18	0	0.00	43.05	2	2,116	0.09%
2022/01/14	1	43.00	1	43.60	43.10	0	2,109	0.00%
2022/01/13	10	43.40	0	0.00	43.40	10	2,105	0.48%
2022/01/12	5	43.40	6	43.60	43.75	-1	2,107	-0.05%
2022/01/11	4	44.00	4	43.70	43.60	0	2,097	0.00%
2022/01/10	5	45.14	10	45.70	44.40	-5	2,084	-0.24%
2022/01/07	1	45.05	25	44.79	45.20	-24	1,990	-1.21%
2022/01/06	0	0.00	9	44.53	44.00	-9	1,929	-0.47%
2022/01/04	1	44.25	0	0.00	44.05	1	2,026	0.05%
2022/01/03	10	43.88	0	0.00	44.00	10	2,043	0.49%
2021/12/30	2	44.53	13	44.65	44.65	-11	2,053	-0.54%
2021/12/28	16	43.83	0	0.00	44.00	16	2,091	0.77%
2021/12/27	10	44.08	0	0.00	44.00	10	2,152	0.46%
2021/12/24	2	44.40	0	0.00	44.25	2	2,190	0.09%
2021/12/23	0	0.00	2	44.40	44.40	-2	2,203	-0.09%
2021/12/22	3	44.48	0	0.00	44.40	3	2,235	0.13%
2021/12/21	0	0.00	4	45.21	44.90	-4	2,242	-0.18%
2021/12/20	0	0.00	1	44.65	44.60	-1	2,220	-0.05%
2021/12/16	5	43.23	0	0.00	43.15	5	2,233	0.22%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	7	43.33	0	0.00	43.00	7	2,275	0.31%
2021/12/13	2	44.40	0	0.00	43.90	2	2,287	0.09%
2021/12/10	6	44.88	2	44.85	44.45	4	2,332	0.17%
2021/12/09	8	44.20	1	44.15	44.05	7	2,521	0.28%
2021/12/08	4	44.58	3	44.87	44.50	1	2,770	0.04%
2021/12/07	6	44.35	1	44.35	44.40	5	2,782	0.18%
2021/12/06	0	0.00	1	45.30	44.75	-1	2,790	-0.04%
2021/12/03	0	0.00	1	45.05	45.10	-1	2,907	-0.03%
2021/12/02	3	45.05	0	0.00	45.25	3	3,058	0.10%
2021/12/01	10	45.49	1	45.15	45.05	9	3,165	0.28%
2021/11/30	5	45.95	2	45.20	45.00	3	3,173	0.09%
2021/11/29	43	47.95	16	47.50	46.90	27	3,152	0.86%
2021/11/26	4	46.53	7	46.71	45.80	-3	3,015	-0.10%
2021/11/23	18	46.42	4	46.39	44.80	14	2,919	0.48%
2021/11/17	4	43.35	0	0.00	43.35	4	3,437	0.12%
2021/11/16	0	0.00	1	43.90	43.85	-1	3,554	-0.03%
2021/11/12	2	43.30	0	0.00	43.30	2	3,599	0.06%
2021/11/11	1	43.50	1	44.10	43.50	0	3,624	0.00%
2021/11/10	2	43.70	0	0.00	43.50	2	3,632	0.06%
2021/11/09	3	43.97	12	44.00	44.00	-9	3,634	-0.25%
2021/11/08	5	44.55	5	44.30	44.25	0	3,632	0.00%
2021/11/04	0	0.00	3	44.70	44.55	-3	3,672	-0.08%
2021/11/03	4	44.43	0	0.00	44.50	4	3,681	0.11%
2021/11/02	0	0.00	13	44.47	44.50	-13	3,697	-0.35%
2021/11/01	0	0.00	3	44.05	43.95	-3	3,678	-0.08%
2021/10/29	3	44.60	3	44.00	43.95	0	3,673	0.00%
2021/10/28	5	44.90	0	0.00	44.60	5	3,675	0.14%
2021/10/26	7	44.10	0	0.00	44.00	7	3,712	0.19%
2021/10/22	0	0.00	4	43.95	43.90	-4	3,762	-0.11%
2021/10/14	1	42.55	2	42.85	43.50	-1	4,349	-0.02%
2021/10/13	6	44.17	2	43.45	42.35	4	4,335	0.09%
2021/10/12	3	45.70	0	0.00	45.35	3	4,277	0.07%
2021/10/08	1	47.15	0	0.00	46.85	1	4,269	0.02%
2021/10/05	1	47.30	3	47.20	48.00	-2	4,389	-0.05%
2021/10/04	3	50.02	0	0.00	48.40	3	4,402	0.07%
2021/10/01	3	51.87	4	51.40	50.90	-1	4,368	-0.02%
2021/09/29	1	51.10	0	0.00	51.20	1	4,386	0.02%
2021/09/24	1	51.80	0	0.00	51.60	1	4,528	0.02%
2021/09/23	1	52.10	1	52.90	52.00	0	4,637	0.00%
2021/09/22	1	51.30	3	51.50	51.70	-2	4,667	-0.04%
2021/09/17	1	52.30	0	0.00	52.50	1	4,683	0.02%
2021/09/16	0	0.00	1	52.50	52.40	-1	4,701	-0.02%
2021/09/15	5	53.50	0	0.00	53.50	5	4,702	0.11%
2021/09/14	17	54.15	37	54.65	53.20	-20	4,690	-0.43%
2021/09/13	18	55.14	37	54.89	54.80	-19	4,522	-0.42%
2021/09/10	4	51.50	10	51.90	51.20	-6	4,343	-0.14%
2021/09/09	1	51.20	10	51.30	51.10	-9	4,379	-0.21%
2021/09/08	2	51.90	1	52.00	51.20	1	4,390	0.02%
2021/09/07	4	53.30	23	53.81	53.60	-19	4,332	-0.44%
2021/09/06	14	52.56	15	53.13	52.20	-1	4,341	-0.02%
2021/09/03	0	0.00	1	51.80	51.50	-1	4,533	-0.02%
2021/09/02	1	51.30	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	51.70	0	0.00	51.80	1	4,987	0.02%
2021/08/31	15	51.97	0	0.00	52.50	15	5,219	0.29%
2021/08/30	1	51.90	0	0.00	51.80	1	5,315	0.02%
2021/08/27	1	51.30	31	51.93	51.60	-30	5,356	-0.56%
2021/08/26	16	52.63	10.1	51.90	51.60	6	5,393	0.11%
2021/08/25	16	51.41	3.1	51.60	51.30	13	5,409	0.24%
2021/08/24	1	50.10	0.2	50.70	50.70	0.8	5,522	0.01%
2021/08/23	15	50.91	6	52.05	51.40	9	5,707	0.16%
2021/08/20	0	0.00	5.4	49.07	49.95	-5.4	5,455	-0.10%
2021/08/19	6	45.73	0	0.00	45.45	6	5,542	0.11%
2021/08/18	5	46.33	5	47.49	47.10	0	5,779	0.00%
2021/08/17	0	0.00	1	49.15	48.35	-1	5,997	-0.02%
2021/08/16	2	48.50	3	49.25	48.45	-1	6,319	-0.02%
2021/08/13	1	48.45	11	48.67	48.40	-10	6,581	-0.15%
2021/08/12	0	0.00	1	48.80	48.55	-1	7,061	-0.01%
2021/08/11	2	48.58	0	0.00	48.00	2	7,630	0.03%
2021/08/10	1	48.85	0	0.00	48.80	1	8,830	0.01%
2021/08/03	10	49.80	0	0.00	49.80	10	13,866	0.07%
2021/08/02	1	50.50	1	50.30	50.40	0	13,895	0.00%
2021/07/30	3	49.40	1	49.90	49.50	2	13,898	0.01%
2021/07/29	11	48.66	0	0.00	49.05	11	13,921	0.08%
2021/07/28	0.1	48.40	0	0.00	48.10	0.1	13,936	0.00%
2021/07/27	1.2	48.57	0	0.00	48.55	1.2	14,061	0.01%
2021/07/22	5	49.00	40	48.81	48.70	-35	14,333	-0.24%
2021/07/21	38	50.58	72	50.06	48.70	-34	14,430	-0.24%
2021/07/20	2	52.10	13	52.68	53.90	-11	14,207	-0.08%
2021/07/19	3	49.17	1.6	48.95	49.00	1.4	14,074	0.01%
2021/07/16	1	49.35	1	49.45	49.30	0	14,166	0.00%
2021/07/15	0	0.00	4	49.98	50.00	-4	14,182	-0.03%
2021/07/14	2.2	49.01	5	48.61	48.75	-2.9	14,186	-0.02%
2021/07/13	27.1	49.85	8	50.15	49.05	19.1	14,190	0.13%
2021/07/12	3	50.93	2	50.80	50.70	1	14,150	0.01%
2021/07/09	4	51.35	0	0.00	51.30	4	14,206	0.03%
2021/07/08	1.1	51.20	4	51.00	51.20	-2.9	14,271	-0.02%
2021/07/06	2	51.45	5	51.60	51.30	-3	14,521	-0.02%
2021/07/05	5	51.44	0	0.00	51.60	5	14,707	0.03%
2021/07/02	12.1	52.00	1	52.30	52.00	11.1	14,728	0.08%
2021/07/01	8	53.70	10	53.35	52.60	-2	14,781	-0.01%
2021/06/30	15	53.73	10	53.11	53.60	5	14,775	0.03%
2021/06/29	4	51.33	1	51.80	51.80	3	14,711	0.02%
2021/06/28	3.1	51.84	2	52.20	51.80	1.1	14,723	0.01%
2021/06/25	0.1	52.50	3	52.70	52.30	-2.9	14,808	-0.02%
2021/06/24	0	0.00	1	52.80	52.80	-1	15,083	-0.01%
2021/06/23	1	52.50	2	53.00	52.80	-1	15,220	-0.01%
2021/06/22	6.1	51.87	6	51.97	51.80	0.1	15,973	0.00%
2021/06/21	31.1	53.57	1	53.80	52.50	30.1	17,074	0.18%
2021/06/18	3	53.53	2	53.20	53.30	1	17,199	0.01%
2021/06/17	2	53.55	0	0.00	53.50	2	17,234	0.01%
2021/06/16	0	53.30	7	53.36	53.10	-7	17,283	-0.04%
2021/06/15	3.1	54.71	5	53.20	54.10	-1.9	17,312	-0.01%
2021/06/11	18.2	57.43	11	56.21	55.40	7.2	17,220	0.04%
2021/06/10	33	57.33	37.5	57.23	57.50	-4.5	16,943	-0.03%
2021/06/09	3	54.90	9	55.51	55.50	-6	16,669	-0.04%
2021/06/08	62	55.54	14.1	54.67	54.50	47.9	16,569	0.29%
2021/06/07	16	53.73	6	53.40	53.40	10	16,413	0.06%
2021/06/04	2.1	53.35	33	52.70	52.50	-30.9	16,412	-0.19%
2021/06/03	8	53.74	8	53.31	53.30	0	16,428	0.00%
2021/06/02	11	53.95	3	53.93	53.80	8	16,549	0.05%
2021/06/01	2.1	51.05	2	52.20	53.10	0.1	16,795	0.00%
2021/05/31	15.2	52.25	5	52.34	52.30	10.2	16,694	0.06%
2021/05/28	40.1	54.80	20	54.60	54.70	20.1	16,578	0.12%
2021/05/27	2	54.15	7	55.11	55.00	-5	16,590	-0.03%
2021/05/26	24	54.70	10	54.71	53.60	14	16,598	0.08%
2021/05/25	49.2	53.71	5	53.80	53.20	44.2	17,008	0.26%
2021/05/24	10.2	55.91	2	56.90	55.50	8.2	17,555	0.05%
2021/05/21	25.1	55.63	13	55.55	55.60	12.1	18,458	0.07%
2021/05/20	6.2	58.80	14	58.66	56.30	-7.8	18,598	-0.04%
2021/05/19	21	58.26	25	59.54	57.80	-4	18,796	-0.02%
2021/05/18	62	60.66	51	60.69	60.80	11	18,444	0.06%
2021/05/17	33	62.31	39	62.33	63.30	-6	17,355	-0.03%
2021/05/14	63	60.49	104	60.92	57.60	-41	16,753	-0.24%	大賣/
2021/05/13	41	61.71	103	62.41	62.90	-62	15,631	-0.40%	大賣/
2021/05/12	13	56.52	99	56.85	57.20	-86	13,967	-0.62%
2021/05/11	4	49.60	19	49.47	52.00	-15	13,213	-0.11%
2021/05/10	4	50.58	0	0.00	50.20	4	13,140	0.03%
2021/05/07	25	50.33	0	0.00	50.60	25	13,202	0.19%
2021/05/06	3	50.10	1	51.20	50.10	2	13,240	0.02%
2021/05/05	3	51.27	4	51.00	50.50	-1	13,231	-0.01%
2021/05/04	9	51.19	2	50.40	51.00	7	13,284	0.05%
2021/05/03	38	55.71	26	55.17	54.40	12	13,343	0.09%
2021/04/28	14	53.46	3	53.50	53.30	11	13,271	0.08%
2021/04/27	70	55.84	14	54.59	54.40	56	13,492	0.42%
2021/04/26	8	53.08	0	0.00	52.70	8	13,442	0.06%
2021/04/23	6	52.80	1	52.60	52.50	5	13,590	0.04%
2021/04/22	13	54.62	3	54.37	53.10	10	13,713	0.07%
2021/04/21	0	0.00	20	55.20	55.20	-20	13,679	-0.15%
2021/04/20	1	55.70	0	0.00	55.40	1	13,737	0.01%
2021/04/19	0	0.00	6	55.47	55.30	-6	13,935	-0.04%
2021/04/16	1	55.90	19	55.90	55.90	-18	13,950	-0.13%
2021/04/15	5	55.04	80	55.26	55.40	-75	13,968	-0.54%
2021/04/14	4	56.30	10	56.60	55.70	-6	13,976	-0.04%
2021/04/13	26	57.84	6	58.50	57.00	20	14,060	0.14%
2021/04/12	11	58.75	17	59.13	58.50	-6	14,027	-0.04%
2021/04/09	8	58.15	28	58.22	57.60	-20	13,999	-0.14%
2021/04/08	4	57.05	1	56.70	56.70	3	13,929	0.02%
2021/04/07	23	56.80	2	57.15	56.40	21	14,028	0.15%
2021/04/06	3	56.53	0	0.00	56.30	3	14,093	0.02%
2021/04/01	5	57.38	3	57.60	57.50	2	14,046	0.01%
2021/03/31	1	57.20	6	57.38	57.10	-5	14,081	-0.04%
2021/03/30	2	57.85	0	0.00	57.40	2	14,077	0.01%
2021/03/29	7	58.96	11	58.55	58.10	-4	14,217	-0.03%
2021/03/26	2	55.80	5	56.30	56.60	-3	14,167	-0.02%
2021/03/25	48	57.91	34.1	57.52	56.60	13.9	14,032	0.10%
2021/03/24	26	60.48	45.2	60.82	61.40	-19.2	13,290	-0.14%
2021/03/23	12	56.28	0	0.00	55.90	12	12,210	0.10%
2021/03/22	1	54.10	1	54.00	53.90	0	12,342	0.00%
2021/03/19	4	55.60	4	56.23	54.70	0	12,395	0.00%
2021/03/18	1	56.70	0	0.00	55.80	1	12,360	0.01%
2021/03/17	4.2	55.53	0	0.00	55.50	4.2	12,386	0.03%
2021/03/16	13	56.31	10	56.00	56.10	3	12,419	0.02%
2021/03/15	2	56.60	5	56.20	56.10	-3	12,479	-0.02%
2021/03/12	6	56.25	2	56.50	56.20	4	12,505	0.03%
2021/03/11	4	57.50	2	57.20	56.90	2	12,600	0.02%
2021/03/10	0	0.00	12	57.87	57.20	-12	12,573	-0.10%
2021/03/09	0	0.00	8	57.04	56.70	-8	12,510	-0.06%
2021/03/08	8	58.45	8	57.35	57.00	0	12,498	0.00%
2021/03/05	14	58.44	18	58.55	58.60	-4	12,461	-0.03%
2021/03/04	5	56.30	0	0.00	55.90	5	12,274	0.04%
2021/03/03	3	57.27	6	57.47	56.90	-3	12,258	-0.02%
2021/03/02	1	56.00	2	56.82	56.10	-1	12,212	-0.01%
2021/02/26	18	58.84	59	59.79	58.20	-41	12,355	-0.33%
2021/02/25	21	60.74	22	60.57	59.70	-1	12,274	-0.01%
2021/02/24	147	57.42	164	58.04	58.50	-17	11,843	-0.14%	大買/大賣/
2021/02/23	96.5	61.53	65	66.26	58.90	31.5	11,303	0.28%
2021/02/22	37	65.29	37	65.34	65.40	0	10,643	0.00%
2021/02/19	38	57.73	22	58.72	59.50	16	10,286	0.16%
2021/02/18	26	50.92	9	52.37	54.10	17	9,837	0.17%
2021/02/17	5	49.59	2	49.33	49.20	3	9,673	0.03%
2021/02/05	20	51.82	2	52.55	52.00	18	9,616	0.19%
2021/02/04	5	51.62	10	51.44	51.00	-5	9,451	-0.05%
2021/02/03	3	50.33	0	0.00	49.60	3	9,294	0.03%
2021/02/02	0	0.00	10	47.60	48.95	-10	9,418	-0.11%
2021/01/29	9	48.87	11	48.25	47.05	-2	9,320	-0.02%
2021/01/28	16	49.86	15	49.48	49.00	1	9,326	0.01%
2021/01/27	11	50.82	0	0.00	50.60	11	9,359	0.12%
2021/01/26	1	52.30	2	51.75	51.50	-1	9,486	-0.01%
2021/01/25	0	0.00	13	52.14	52.00	-13	9,855	-0.13%
2021/01/22	219	50.03	11	50.05	49.80	208	10,010	2.08%	大買/鉅額交易
2021/01/21	40	51.30	0	0.00	51.10	40	10,268	0.39%
2021/01/20	79	51.65	3	51.87	52.30	76	10,476	0.73%
2021/01/19	1	50.40	2	50.30	50.10	-1	10,317	-0.01%
2021/01/18	7	49.56	13	49.90	49.45	-6	10,328	-0.06%
2021/01/15	20	48.55	17	48.68	48.05	3	10,179	0.03%
2021/01/14	6	50.68	88	50.39	50.30	-82	10,054	-0.82%
2021/01/13	22	51.16	21	51.43	51.00	1	10,073	0.01%
2021/01/12	2	52.80	11	52.63	52.80	-9	10,335	-0.09%
2021/01/11	10	51.40	0	0.00	51.00	10	10,266	0.10%
2021/01/08	2	51.95	37	51.72	52.30	-35	10,312	-0.34%
2021/01/07	10	51.70	57	51.77	51.60	-47	10,374	-0.45%
2021/01/06	12	51.65	31	50.94	50.70	-19	10,409	-0.18%
2021/01/05	0	0.00	6	53.80	53.70	-6	10,469	-0.06%
2021/01/04	13	54.47	1	53.70	53.80	12	10,460	0.11%
2020/12/31	18	56.23	1	56.20	56.10	17	10,402	0.16%
2020/12/30	4	58.95	5	58.40	58.00	-1	10,368	-0.01%
2020/12/29	5	56.20	6	58.05	57.30	-1	10,352	-0.01%
2020/12/25	7	56.79	6	57.05	56.50	1	10,607	0.01%
2020/12/24	2	58.35	0	0.00	58.10	2	10,701	0.02%
2020/12/23	15	58.92	22	59.49	58.00	-7	10,789	-0.06%
2020/12/22	50	58.02	11	59.73	60.30	39	10,837	0.36%
2020/12/21	0	0.00	6	57.10	56.50	-6	10,753	-0.06%
2020/12/18	0	0.00	5	57.00	56.60	-5	10,799	-0.05%
2020/12/17	5	56.00	7	56.83	56.40	-2	10,833	-0.02%
2020/12/16	23	56.61	18	55.54	56.40	5	10,937	0.05%
2020/12/15	16	56.46	31	55.92	55.10	-15	10,912	-0.14%
2020/12/14	6	58.67	1	58.80	58.50	5	10,904	0.05%
2020/12/11	28	58.03	1	57.70	58.70	27	10,949	0.25%
2020/12/10	10	59.56	12	59.77	59.50	-2	10,973	-0.02%
2020/12/09	22	59.32	33	59.46	59.00	-11	11,045	-0.10%
2020/12/08	6	60.10	26	60.27	60.00	-20	11,213	-0.18%
2020/12/07	38	59.57	12	59.62	59.30	26	11,425	0.23%
2020/12/04	31	61.38	9	61.49	61.20	22	12,474	0.18%
2020/12/03	12	62.18	11	62.35	61.90	1	13,704	0.01%
2020/12/02	63	63.03	15	63.13	62.80	48	13,808	0.35%
2020/12/01	6	64.27	4	64.85	63.30	2	14,038	0.01%
2020/11/30	22	63.65	22	63.43	64.20	0	14,053	0.00%
2020/11/27	11	62.55	15	62.51	62.60	-4	13,964	-0.03%
2020/11/26	1	62.10	0	0.00	62.30	1	14,034	0.01%
2020/11/25	14	63.12	11	63.82	62.60	3	14,219	0.02%
2020/11/24	13	61.55	1	61.40	61.40	12	14,554	0.08%
2020/11/23	8	62.85	6	63.50	62.40	2	14,631	0.01%
2020/11/20	13	64.60	18	64.54	64.00	-5	14,639	-0.03%
2020/11/19	51	65.03	102	65.31	66.50	-51	14,643	-0.35%	大賣/
2020/11/18	2	61.45	10	61.60	61.60	-8	14,383	-0.06%
2020/11/17	15	61.39	10	59.80	61.30	5	14,970	0.03%
2020/11/16	1	61.00	0	0.00	60.60	1	15,462	0.01%
2020/11/13	10	61.20	0	0.00	61.40	10	16,622	0.06%
2020/11/12	4	60.83	0	0.00	61.30	4	16,661	0.02%
2020/11/11	10	60.90	1	61.30	61.00	9	16,728	0.05%
2020/11/10	5	61.74	4	61.18	60.90	1	16,951	0.01%
2020/11/09	1	60.90	0	0.00	60.70	1	17,133	0.01%
2020/11/05	7	60.96	3	61.20	60.60	4	17,928	0.02%
2020/11/04	1	60.20	3	60.43	60.90	-2	18,228	-0.01%
2020/11/03	6	61.20	11	60.98	60.90	-5	18,632	-0.03%
2020/11/02	11	60.34	5	60.20	61.10	6	18,872	0.03%
2020/10/30	18	61.39	8	58.98	58.30	10	18,805	0.05%
2020/10/29	12	63.79	6	63.28	62.10	6	19,411	0.03%
2020/10/28	88	63.29	6	65.20	61.80	82	20,250	0.40%
2020/10/27	15	66.39	112	66.01	65.70	-97	20,220	-0.48%	大賣/
2020/10/26	41	66.80	1	66.90	66.70	40	20,616	0.19%
2020/10/23	2	68.30	0	0.00	68.20	2	21,175	0.01%
2020/10/22	4	67.75	0	0.00	68.20	4	22,172	0.02%
2020/10/21	4	68.23	2	68.90	68.50	2	22,935	0.01%
2020/10/20	7	69.97	5	70.50	69.50	2	23,393	0.01%
2020/10/19	2	68.90	27	69.07	68.70	-25	23,722	-0.11%
2020/10/16	3	66.80	1	66.90	67.00	2	24,341	0.01%
2020/10/15	30	67.22	3	67.50	66.80	27	25,019	0.11%
2020/10/14	20	68.55	1	69.80	68.00	19	26,407	0.07%
2020/10/13	5	68.38	4	68.33	68.80	1	27,222	0.00%
2020/10/12	10	71.05	0	0.00	70.60	10	27,255	0.04%
2020/10/08	2	71.65	83	71.90	71.60	-81	27,637	-0.29%
2020/10/07	4	71.78	6	72.20	72.20	-2	28,021	-0.01%
2020/10/06	4	71.50	11	72.12	71.80	-7	28,393	-0.02%
2020/10/05	24	71.10	10	71.00	71.40	14	29,310	0.05%
2020/09/30	17	68.79	0	0.00	68.60	17	29,577	0.06%
2020/09/29	24	68.22	11	67.77	67.50	13	30,213	0.04%
2020/09/28	22	68.96	2	69.15	69.00	20	30,594	0.07%
2020/09/25	11	69.45	17	70.47	68.60	-6	31,035	-0.02%
2020/09/24	2	72.55	22	72.51	72.00	-20	31,661	-0.06%
2020/09/23	17	72.02	2	72.45	71.90	15	32,661	0.05%
2020/09/22	2	72.25	6	72.50	72.30	-4	33,202	-0.01%
2020/09/21	4	73.58	2	73.45	72.70	2	34,115	0.01%
2020/09/18	9	72.83	14	73.31	72.70	-5	35,452	-0.01%
2020/09/17	1	71.80	0	0.00	72.00	1	36,197	0.00%
2020/09/16	1	71.90	0	0.00	71.70	1	37,698	0.00%
2020/09/15	6	72.50	11.1	71.98	71.90	-5.1	38,515	-0.01%
2020/09/14	5	71.50	3	72.30	71.30	2	39,408	0.01%
2020/09/11	59	70.91	24	70.41	70.60	35	40,780	0.09%
2020/09/10	21	71.98	18	71.73	71.70	3	42,588	0.01%
2020/09/09	89	74.43	36	73.40	72.20	53	43,975	0.12%
2020/09/08	41	74.70	171	74.94	77.90	-130	44,595	-0.29%	大賣/鉅額交易
2020/09/07	16	72.27	7	71.81	70.90	9	44,562	0.02%
2020/09/04	12	71.89	15	72.21	72.00	-3	46,177	-0.01%
2020/09/03	7	71.47	7	71.74	71.30	0	46,814	0.00%
2020/09/02	2	72.80	8	72.44	72.30	-6	46,790	-0.01%
2020/09/01	1	71.80	8	72.03	72.60	-7	46,775	-0.01%
2020/08/31	13	72.49	11	72.65	71.80	2	46,739	0.00%
2020/08/28	45	73.65	53	74.51	72.30	-8	46,560	-0.02%
2020/08/27	14	72.07	1	71.60	72.00	13	46,086	0.03%
2020/08/26	5	72.22	5	71.80	71.90	0	46,218	0.00%
2020/08/25	11	71.15	4	71.18	70.70	7	46,118	0.02%
2020/08/24	8	73.35	16	73.28	72.60	-8	46,051	-0.02%
2020/08/21	21	73.91	18	73.89	73.50	3	46,090	0.01%
2020/08/20	15	70.26	19	70.33	71.60	-4	45,532	-0.01%
2020/08/19	58	75.80	27	74.34	72.90	31	45,423	0.07%
2020/08/18	2	70.60	1	70.60	70.60	1	44,712	0.00%
2020/08/17	4	63.85	1	64.30	64.20	3	45,084	0.01%
2020/08/14	6	64.43	7	64.73	64.80	-1	45,376	0.00%
2020/08/13	10	64.73	4	65.03	64.00	6	47,329	0.01%
2020/08/12	7	67.90	5	68.24	67.30	2	49,207	0.00%
2020/08/11	19	67.04	9	67.53	66.70	10	49,774	0.02%
2020/08/10	9	71.50	2	71.55	70.00	7	50,071	0.01%
2020/08/07	10	72.69	2	72.70	72.50	8	51,287	0.02%
2020/08/06	15	72.07	36	72.04	71.20	-21	51,734	-0.04%
2020/08/05	12	71.93	35	71.73	70.60	-23	52,673	-0.04%
2020/08/04	58	72.68	19	72.78	71.60	39	54,201	0.07%
2020/08/03	46	71.82	33	72.65	74.60	13	56,663	0.02%
2020/07/31	21	68.49	10	68.76	67.90	11	55,535	0.02%
2020/07/30	16	68.66	24	68.29	68.70	-8	55,320	-0.01%
2020/07/29	44	68.26	40	68.43	66.50	4	54,948	0.01%
2020/07/28	25	66.29	13	63.81	66.40	12	54,829	0.02%
2020/07/27	13	68.84	8	67.30	65.40	5	53,947	0.01%
2020/07/24	1	70.20	12	69.44	71.70	-11	53,291	-0.02%
2020/07/23	4	71.43	16	70.18	70.30	-12	53,032	-0.02%
2020/07/22	24	71.07	9	70.12	69.50	15	52,788	0.03%
2020/07/21	20	67.69	27	67.34	67.90	-7	52,715	-0.01%
2020/07/20	61	64.91	276	63.01	66.00	-215	52,116	-0.41%	大賣/鉅額交易
2020/07/17	62	69.06	9	67.71	67.20	53	50,751	0.10%
2020/07/16	15	75.76	1	75.50	74.60	14	49,968	0.03%
2020/07/15	52	75.20	30	76.14	75.60	22	50,012	0.04%
2020/07/14	29	75.88	37	75.59	75.90	-8	49,709	-0.02%
2020/07/13	12	76.98	20	77.32	76.10	-8	49,359	-0.02%
2020/07/10	80	77.00	75	77.16	77.50	5	49,025	0.01%
2020/07/09	36	76.33	30	76.37	75.50	6	48,100	0.01%
2020/07/08	18	77.52	26	77.68	76.40	-8	47,628	-0.02%
2020/07/07	22	75.91	31	75.75	74.70	-9	46,963	-0.02%
2020/07/06	23	78.14	22	77.73	77.60	1	46,790	0.00%
2020/07/03	45	77.90	38	77.91	77.40	7	46,322	0.02%
2020/07/02	51	77.94	32	78.11	77.20	19	45,562	0.04%
2020/07/01	29	74.38	83	74.43	75.40	-54	44,753	-0.12%
2020/06/30	17	74.90	10	75.18	74.10	7	44,196	0.02%
2020/06/29	33	75.07	67	75.30	76.00	-34	43,286	-0.08%
2020/06/24	61	69.93	61	70.75	70.10	0	41,972	0.00%
2020/06/23	98	74.49	94	74.69	72.50	4	41,110	0.01%
2020/06/22	38	68.60	31	69.09	71.00	7	39,672	0.02%
2020/06/19	24	68.13	48	67.38	66.70	-24	38,954	-0.06%
2020/06/18	61	70.19	103	70.14	69.10	-42	38,099	-0.11%	大賣/
2020/06/17	210	69.53	170	69.59	68.60	40	36,753	0.11%	大買/大賣/
2020/06/16	116	67.09	116	66.71	66.00	0	34,965	0.00%	大買/大賣/
2020/06/15	196	66.06	174	66.80	66.70	22	33,780	0.07%	大買/大賣/
2020/06/12	60	59.15	92	59.56	62.20	-32	32,336	-0.10%
2020/06/11	83	61.41	119	59.94	56.60	-36	31,525	-0.11%	大賣/
2020/06/10	43	61.15	56	61.36	61.60	-13	30,290	-0.04%
2020/06/09	2	55.00	8	50.80	56.00	-6	29,837	-0.02%
2020/06/08	2	52.00	5	53.00	51.00	-3	30,333	-0.01%
2020/06/05	6	52.23	5	52.50	52.30	1	30,802	0.00%
2020/06/04	2	50.00	18	51.49	52.00	-16	31,429	-0.05%
2020/06/03	16	49.66	10	48.00	50.00	6	32,765	0.02%
2020/06/02	2	48.50	8	47.83	47.45	-6	33,573	-0.02%
2020/06/01	1	56.00	15	53.50	51.90	-14	33,549	-0.04%
2020/05/29	5	56.12	14.7	55.30	56.00	-9.7	34,078	-0.03%
2020/05/28	3	56.40	111	55.10	55.10	-108	35,038	-0.31%	大賣/鉅額交易
2020/05/27	4	61.20	18	62.26	61.20	-14	35,315	-0.04%
2020/05/26	29	68.24	35	67.92	67.90	-6	35,334	-0.02%
2020/05/25	29	62.22	109.7	62.63	63.80	-80.7	34,844	-0.23%	大賣/
2020/05/22	29	56.26	42	57.25	58.00	-13	34,765	-0.04%
2020/05/21	20	54.87	99	54.82	54.00	-79	34,841	-0.23%
2020/05/20	212	55.16	279	55.72	55.00	-67	34,929	-0.19%	大買/大賣/
2020/05/19	187	51.52	204	50.93	52.40	-17	32,716	-0.05%	大買/大賣/
2020/05/18	37	45.08	70	46.67	47.65	-33	30,507	-0.11%
2020/05/15	32	42.92	323	42.73	43.35	-291	29,730	-0.98%	大賣/鉅額交易
2020/05/14	101	43.08	80	42.89	42.05	21	29,179	0.07%	大買/
2020/05/13	137	41.85	35	41.55	41.70	102	27,723	0.37%	大買/鉅額交易
2020/05/12	72	41.43	117	41.07	41.70	-45	26,962	-0.17%	大賣/
2020/05/11	122	39.96	109	39.54	40.75	13	25,819	0.05%	大買/大賣/
2020/05/08	209	41.09	345	40.41	37.75	-136	24,130	-0.56%	大買/大賣/鉅額交易
2020/05/07	0	0.00	24	39.95	39.95	-24	21,382	-0.11%
2020/05/06	0	0.00	23	36.35	36.35	-23	21,745	-0.11%
2020/05/05	1	33.05	32	33.05	33.05	-31	22,025	-0.14%
2020/05/04	76	30.06	49	30.04	30.05	27	22,058	0.12%
2020/04/30	12	29.10	7	29.06	29.00	5	21,751	0.02%
2020/04/29	4	29.09	2	29.00	28.95	2	22,027	0.01%
2020/04/28	63	29.84	43	29.50	29.25	20	22,382	0.09%
2020/04/27	78	30.64	23	30.60	30.60	55	23,107	0.24%
2020/04/24	39	29.50	86	29.84	29.75	-47	22,760	-0.21%
2020/04/23	8	28.54	12	28.77	28.45	-4	22,058	-0.02%
2020/04/22	10	28.05	27	28.24	28.05	-17	21,865	-0.08%
2020/04/21	8	28.56	8	28.00	27.70	0	21,728	0.00%
2020/04/20	14	28.53	2	28.35	28.65	12	21,586	0.06%
2020/04/17	35	27.90	4	27.34	27.20	31	21,270	0.15%
2020/04/16	11	28.48	1	28.50	28.00	10	21,151	0.05%
2020/04/15	10	28.75	4	28.58	28.10	6	21,038	0.03%
2020/04/14	31	28.76	25	28.84	28.60	6	20,929	0.03%
2020/04/13	7	28.41	0	0.00	28.50	7	20,844	0.03%
2020/04/10	2	28.55	13	28.47	28.25	-11	20,815	-0.05%
2020/04/09	13	28.25	3	28.83	28.10	10	20,723	0.05%
2020/04/08	29	27.73	1	27.70	27.75	28	20,385	0.14%
2020/04/07	1	27.60	4	27.74	27.70	-3	20,488	-0.01%
2020/04/06	2	27.33	32	28.06	27.95	-30	20,299	-0.15%
2020/04/01	0	0.00	1	26.15	26.15	-1	19,940	-0.01%
2020/03/31	15	26.04	2	26.00	26.20	13	19,880	0.07%
2020/03/30	22	26.30	15	26.33	26.00	7	19,789	0.04%
2020/03/27	6	25.68	0	0.00	25.40	6	19,598	0.03%
2020/03/26	51	26.15	3	26.25	26.20	48	19,397	0.25%
2020/03/25	33	25.94	7	25.76	25.45	26	19,198	0.14%
2020/03/24	26	25.24	0	0.00	25.40	26	19,009	0.14%
2020/03/23	10	24.78	0	0.00	24.55	10	18,825	0.05%
2020/03/20	6	26.82	16	26.87	26.50	-10	18,632	-0.05%
2020/03/19	171	27.55	189	26.35	25.95	-18	18,373	-0.10%	大買/大賣/
2020/03/18	29	29.15	13	29.26	28.80	16	17,878	0.09%
2020/03/17	8	29.72	5	29.75	28.85	3	17,517	0.02%
2020/03/16	22	29.90	40	30.25	30.20	-18	17,092	-0.11%
2020/03/13	63	28.18	47	28.55	28.35	16	16,566	0.10%
2020/03/12	39	31.17	253	30.78	31.00	-214	16,122	-1.33%	大賣/鉅額交易
2020/03/11	249	32.22	32	32.04	32.60	217	15,509	1.40%	大買/鉅額交易
2020/03/10	71.2	30.35	51	30.43	30.40	20.2	14,978	0.13%
2020/03/09	115	35.06	24	35.84	32.20	91	14,276	0.64%	大買/
2020/03/06	75	33.60	160	33.17	34.20	-85	12,865	-0.66%	大賣/
2020/03/05	23	32.07	71	31.89	31.95	-48	12,046	-0.40%
2020/03/04	63	32.47	88	32.08	31.90	-25	11,831	-0.21%
2020/03/03	43	31.53	102	31.74	32.00	-59	11,445	-0.52%	大賣/
2020/03/02	17	27.88	91	28.81	29.85	-74	10,274	-0.72%
2020/02/27	12	27.37	51	27.39	27.15	-39	9,648	-0.40%
2020/02/26	31	27.85	9	27.80	27.55	22	9,575	0.23%
2020/02/25	62	28.26	48	28.82	27.50	14	9,514	0.15%
2020/02/24	29	28.91	36	28.91	28.65	-7	9,086	-0.08%
2020/02/21	48	27.82	60	27.81	28.00	-12	8,534	-0.14%
2020/02/20	3	26.72	0	0.00	26.85	3	7,991	0.04%
2020/02/19	21	26.79	3	26.80	26.80	18	7,935	0.23%
2020/02/18	3	27.20	15	27.49	27.00	-12	7,856	-0.15%
2020/02/17	83	27.57	35	27.51	27.20	48	7,718	0.62%
2020/02/14	7	26.91	14	26.73	26.70	-7	7,428	-0.09%
2020/02/13	5	26.59	7	26.56	27.00	-2	7,294	-0.03%
2020/02/12	78	27.46	76	27.37	27.00	2	7,107	0.03%
2020/02/11	142	27.52	21	27.69	27.65	121	6,913	1.75%	大買/鉅額交易
2020/02/10	134	28.68	51	28.78	28.25	83	6,689	1.24%	大買/
2020/02/07	110	27.11	52	27.17	27.50	58	6,020	0.96%	大買/
2020/02/06	18	26.66	35	26.65	26.40	-17	5,593	-0.30%
2020/02/05	0	0.00	10	26.00	25.70	-10	5,307	-0.19%
2020/02/04	0	0.00	13	25.50	25.30	-13	5,166	-0.25%
2020/02/03	14	26.47	175	26.48	26.10	-161	4,977	-3.23%	大賣/鉅額交易
2020/01/31	121	25.59	102	26.06	25.45	19	4,580	0.41%	大買/大賣/
2020/01/30	92	27.53	132	27.59	27.65	-40	4,079	-0.98%	大賣/
2020/01/20	1	25.00	2	25.05	25.15	-1	3,066	-0.03%
2020/01/16	101	24.45	0	0.00	24.40	101	2,981	3.39%	大買/鉅額交易
2020/01/14	3	24.60	0	0.00	24.45	3	2,969	0.10%
2020/01/08	3	24.20	0	0.00	24.15	3	2,935	0.10%
2020/01/07	7	24.71	2	24.90	24.60	5	2,896	0.17%
2020/01/06	0	0.00	1	24.80	24.70	-1	2,847	-0.04%
2020/01/03	1	24.75	1	24.60	24.50	0	2,801	0.00%
2019/12/31	5	25.17	20	25.66	25.30	-15	2,727	-0.55%
2019/12/30	0	0.00	129	24.57	24.50	-129	2,506	-5.15%	大賣/鉅額交易
2019/12/27	0	0.00	60	24.76	24.60	-60	2,507	-2.39%
2019/12/26	0	0.00	31	24.94	24.80	-31	2,502	-1.24%
2019/12/25	0	0.00	30	24.68	24.60	-30	2,494	-1.20%
2019/12/24	0	0.00	22	24.57	24.60	-22	2,498	-0.88%
2019/12/23	0	0.00	10	24.35	24.35	-10	2,480	-0.40%
2019/12/20	2	24.35	15	24.35	24.30	-13	2,481	-0.52%
2019/12/19	0	0.00	5	24.30	24.20	-5	2,490	-0.20%
2019/12/18	0	0.00	41	24.30	24.30	-41	2,513	-1.63%
2019/12/17	1	24.30	116	24.34	24.25	-115	2,509	-4.58%	大賣/鉅額交易
2019/12/16	3	24.65	0	0.00	24.35	3	2,518	0.12%
2019/12/13	1	24.60	10	24.35	24.30	-9	2,498	-0.36%
2019/12/12	0	0.00	1	24.60	24.60	-1	2,478	-0.04%
2019/12/11	0	0.00	30	25.05	24.90	-30	2,462	-1.22%
2019/12/10	0	0.00	5	25.05	24.75	-5	2,427	-0.21%
2019/12/09	1	24.85	5	25.05	24.60	-4	2,413	-0.17%
2019/12/06	1	24.85	0	0.00	24.80	1	2,422	0.04%
2019/12/05	33	25.05	5	25.05	24.95	28	2,484	1.13%
2019/12/04	1	25.30	0	0.00	25.25	1	2,489	0.04%
2019/12/03	3	25.35	0	0.00	25.25	3	2,487	0.12%
2019/12/02	4	25.15	9	26.32	25.40	-5	2,470	-0.20%
2019/11/29	4	26.13	14	26.13	26.20	-10	2,363	-0.42%
2019/11/28	3	26.28	45	26.33	26.20	-42	2,382	-1.76%
2019/11/27	0	0.00	5	25.25	25.25	-5	2,106	-0.24%
2019/11/26	0	0.00	10	25.30	25.20	-10	2,146	-0.47%
2019/11/25	27	25.81	20	25.65	25.65	7	2,229	0.31%
2019/11/22	0	0.00	10	25.15	25.30	-10	2,217	-0.45%
2019/11/21	3	24.55	0	0.00	24.80	3	2,144	0.14%
2019/11/19	7	24.72	0	0.00	24.65	7	2,129	0.33%
2019/11/18	0	0.00	10	25.05	24.75	-10	2,121	-0.47%
2019/11/15	0	0.00	6	24.83	24.90	-6	2,123	-0.28%
2019/11/13	2	24.45	0	0.00	24.50	2	2,100	0.10%
2019/11/12	27	24.26	0	0.00	24.20	27	2,084	1.30%
2019/11/11	13	24.75	0	0.00	24.65	13	2,047	0.63%
2019/11/07	13	25.50	0	0.00	25.45	13	2,032	0.64%
2019/11/04	7	26.01	0	0.00	26.15	7	2,004	0.35%
2019/11/01	3	25.33	0	0.00	25.65	3	1,927	0.16%
2019/10/31	13	25.69	0	0.00	25.10	13	1,906	0.68%
2019/10/29	22	24.75	0	0.00	24.65	22	1,882	1.17%
2019/10/28	6	25.03	0	0.00	25.10	6	1,898	0.32%
2019/10/22	22	25.50	0	0.00	25.50	22	1,906	1.15%
2019/10/15	26	25.33	1	25.45	25.50	25	1,958	1.28%
2019/10/14	2	25.40	0	0.00	25.50	2	1,993	0.10%
2019/10/09	1	25.35	0	0.00	25.40	1	2,002	0.05%
2019/10/08	3	25.40	0	0.00	25.30	3	2,004	0.15%
2019/10/07	0	0.00	2	26.30	25.85	-2	2,040	-0.10%
2019/10/04	0	0.00	1	25.85	26.10	-1	2,101	-0.05%
2019/10/02	0	0.00	1	25.85	25.70	-1	2,300	-0.04%
2019/09/23	0	0.00	2	26.00	25.75	-2	2,720	-0.07%
2019/09/20	1	25.05	0	0.00	25.20	1	2,744	0.04%
2019/09/19	0	0.00	25	25.00	24.90	-25	2,749	-0.91%
2019/09/12	25	25.30	0	0.00	25.45	25	2,774	0.90%
2019/09/09	1	25.50	0	0.00	25.40	1	2,780	0.04%
2019/09/06	0	0.00	21	26.35	26.60	-21	2,697	-0.78%
2019/09/05	0	0.00	1	25.95	26.10	-1	2,655	-0.04%
2019/09/03	0	0.00	3	25.58	25.80	-3	2,621	-0.11%
2019/09/02	32	26.27	2	26.23	25.70	30	2,603	1.15%
2019/08/29	0	0.00	20	25.05	25.10	-20	2,448	-0.82%
2019/08/28	0	0.00	16	24.94	25.10	-16	2,411	-0.66%
2019/08/27	0	0.00	2	24.00	24.20	-2	2,322	-0.09%
2019/08/26	0	0.00	1	23.50	23.45	-1	2,290	-0.04%
2019/08/20	0	0.00	18	23.29	23.30	-18	2,311	-0.78%
2019/08/16	0	0.00	2	22.85	22.95	-2	2,425	-0.08%
2019/08/15	0	0.00	1	22.55	22.45	-1	2,431	-0.04%
2019/08/13	0	0.00	1	22.70	22.65	-1	2,447	-0.04%
2019/08/12	2	22.80	0	0.00	22.70	2	2,510	0.08%
2019/08/06	2	22.15	7	22.90	22.80	-5	2,473	-0.20%
2019/08/02	0	0.00	3	23.20	23.25	-3	2,432	-0.12%
2019/08/01	3	23.70	0	0.00	23.65	3	2,415	0.12%
2019/07/31	0	0.00	2	24.00	24.10	-2	2,404	-0.08%
2019/07/30	0	0.00	7	22.97	23.05	-7	2,366	-0.30%
2019/07/29	0	0.00	4	23.30	23.20	-4	2,341	-0.17%
2019/07/26	0	0.00	147	23.54	23.35	-147	2,348	-6.26%	大賣/鉅額交易
2019/07/25	3	23.00	579.9	23.11	23.10	-576.9	2,377	-24.26%	大賣/鉅額交易
2019/07/24	3	23.60	2	23.55	23.45	1	2,347	0.04%
2019/07/23	2	23.80	240	23.73	23.75	-238	2,354	-10.11%	大賣/鉅額交易
2019/07/22	3	24.10	15	24.34	23.55	-12	2,318	-0.52%
2019/07/19	2	24.20	84	24.30	24.15	-82	2,282	-3.59%
2019/07/18	0	0.00	467	24.29	24.25	-467	2,262	-20.64%	大賣/鉅額交易
2019/07/17	2	23.85	175	24.14	24.00	-173	2,235	-7.74%	大賣/鉅額交易
2019/07/16	1	23.60	780	23.92	24.00	-779	2,207	-35.28%	大賣/鉅額交易
2019/07/15	1	23.80	131	23.82	23.70	-130	2,176	-5.97%	大賣/鉅額交易
2019/07/12	3	23.57	249	23.75	23.70	-246	2,186	-11.25%	大賣/鉅額交易
2019/07/11	2	23.65	594	23.62	23.60	-592	2,188	-27.06%	大賣/鉅額交易
2019/07/10	7	24.05	0	0.00	24.10	7	2,135	0.33%
2019/07/09	8	24.38	921	24.42	24.60	-913	2,072	-44.06%	大賣/鉅額交易
2019/07/08	0	0.00	450	23.59	23.70	-450	1,988	-22.63%	大賣/鉅額交易
2019/07/05	1	22.80	711.4	23.10	23.10	-710.4	2,024	-35.09%	大賣/鉅額交易
2019/07/03	18	22.61	0	0.00	23.05	18	2,068	0.87%
2019/07/02	1	22.45	4	22.40	22.25	-3	1,959	-0.15%
2019/07/01	1	21.80	54	22.05	22.10	-53	1,904	-2.78%
2019/06/28	0	0.00	18	21.55	21.55	-18	1,836	-0.98%
2019/06/27	2	20.95	0	0.00	20.85	2	1,787	0.11%
2019/06/25	0	0.00	3	20.65	20.30	-3	1,773	-0.17%
2019/06/21	0.2	20.20	0	0.00	20.30	0.2	1,786	0.01%
2019/06/17	0	0.00	6	19.60	19.65	-6	1,693	-0.35%
2019/06/12	0	0.00	13	19.65	19.75	-13	1,682	-0.77%
2019/06/11	0	0.00	1	19.60	19.75	-1	1,687	-0.06%
2019/06/10	10	19.65	0	0.00	19.75	10	1,681	0.59%
2019/06/04	0	0.00	1	19.50	19.55	-1	1,647	-0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/23	2	19.45	2	19.55	19.55	0	1,535	0.00%
2019/05/22	50	20.45	0	0.00	20.45	50	1,430	3.50%
2019/05/16	0	0.00	2	19.50	19.50	-2	1,351	-0.15%
2019/05/15	1	19.30	0	0.00	19.30	1	1,359	0.07%
2019/05/10	0	0.00	2	19.40	19.40	-2	1,357	-0.15%
2019/05/07	1	19.15	18	19.15	19.15	-17	1,338	-1.27%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/02	2	19.43	0	0.00	19.40	2	1,308	0.15%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/26	0	0.00	5	20.45	20.35	-5	1,221	-0.41%
2019/04/25	2	20.50	0	0.00	20.50	2	1,222	0.16%
2019/04/23	0	0.00	6	20.45	20.40	-6	1,217	-0.49%
2019/04/22	1	20.80	0	0.00	20.70	1	1,210	0.08%
2019/04/19	1	20.90	0	0.00	21.00	1	1,205	0.08%
2019/04/18	1	21.30	0	0.00	21.00	1	1,194	0.08%
2019/04/12	1	21.20	0	0.00	21.65	1	1,115	0.09%
2019/04/11	6	22.70	0	0.00	22.50	6	1,048	0.57%
2019/04/10	2	21.60	0	0.00	21.95	2	944	0.21%
2019/04/09	0	0.00	7	22.20	22.20	-7	845	-0.83%
2019/04/08	4	20.24	0	0.00	20.20	4	763	0.52%
2019/04/03	4	20.40	0	0.00	20.40	4	756	0.53%
2019/04/01	1	20.90	0	0.00	20.70	1	746	0.13%
2019/03/29	1	20.40	0	0.00	21.10	1	716	0.14%
2019/03/28	0	0.00	3	20.85	20.45	-3	695	-0.43%
2019/03/14	0	0.00	3	19.95	19.95	-3	689	-0.44%
2019/03/07	0	0.00	7	20.00	19.95	-7	877	-0.80%
2019/02/26	0	0.00	1	20.30	20.25	-1	950	-0.11%
2019/02/20	0	0.00	3	20.20	20.10	-3	974	-0.31%
2019/02/19	1	20.20	0	0.00	20.20	1	977	0.10%
2019/01/30	0	0.00	72	19.95	19.95	-72	1,147	-6.27%
2019/01/29	0	0.00	128	19.95	19.95	-128	1,162	-11.01%	大賣/鉅額交易
2019/01/24	3	20.50	0	0.00	20.25	3	1,241	0.24%
2019/01/23	0	0.00	1	19.90	19.90	-1	1,264	-0.08%
2019/01/16	0	0.00	2	20.05	20.20	-2	1,586	-0.13%
2019/01/08	2	20.75	1	20.60	20.60	1	2,024	0.05%
2019/01/07	0	0.00	1	20.10	20.05	-1	2,092	-0.05%
2019/01/03	1	20.20	0	0.00	20.10	1	2,438	0.04%
2019/01/02	1	20.00	0	0.00	20.00	1	2,630	0.04%
2018/12/28	0	0.00	5	20.00	20.30	-5	2,806	-0.18%
2018/12/27	11	20.06	1	20.40	20.05	10	2,916	0.34%
2018/12/25	2	20.13	0	0.00	20.05	2	3,247	0.06%
2018/12/20	201	21.05	0	0.00	20.65	201	3,721	5.40%	大買/鉅額交易
2018/12/18	1	21.50	0	0.00	21.45	1	3,715	0.03%
2018/12/17	2	22.40	2	21.65	22.20	0	3,710	0.00%
2018/12/13	3	21.55	4	21.63	21.55	-1	3,717	-0.03%
2018/12/07	1	21.75	21	21.80	21.75	-20	3,912	-0.51%
2018/12/06	21	22.66	3	22.50	21.80	18	3,976	0.45%
2018/12/05	1	22.65	0	0.00	22.50	1	3,958	0.03%
2018/12/04	1	22.50	1	22.85	22.70	0	3,936	0.00%
2018/12/03	3	22.90	31	22.90	22.80	-28	3,917	-0.71%
2018/11/30	32	23.70	1	23.85	23.10	31	3,877	0.80%
2018/11/29	6	21.95	1	21.30	22.00	5	3,771	0.13%
2018/11/28	1	21.15	1	21.30	21.00	0	3,720	0.00%
2018/11/27	1	21.15	3	21.02	20.90	-2	3,710	-0.05%
2018/11/22	0	0.00	10	20.75	20.70	-10	3,670	-0.27%
2018/11/21	12	20.99	0	0.00	21.00	12	3,655	0.33%
2018/11/19	1	21.70	1	22.00	21.60	0	3,628	0.00%
2018/11/16	1	21.50	1	21.80	21.50	0	3,615	0.00%
2018/11/15	2	21.43	0	0.00	21.35	2	3,603	0.06%
2018/11/13	0	0.00	8	21.82	22.10	-8	3,566	-0.22%
2018/11/12	2	21.90	0	0.00	21.60	2	3,530	0.06%
2018/11/09	1	21.30	207	21.59	22.35	-206	3,482	-5.92%	大賣/鉅額交易
2018/11/07	1	20.40	1	20.80	20.45	0	3,393	0.00%
2018/11/06	1	20.55	0	0.00	20.30	1	3,394	0.03%
2018/11/05	1	21.15	1	21.50	21.05	0	3,381	0.00%
2018/11/02	11	21.21	0	0.00	21.00	11	3,371	0.33%
2018/11/01	1	21.00	14	20.31	21.40	-13	3,342	-0.39%
2018/10/31	1	20.70	0	0.00	20.30	1	3,308	0.03%
2018/10/30	118	20.26	2	20.28	20.30	116	3,291	3.52%	大買/鉅額交易
2018/10/29	100	21.80	14	22.10	21.60	86	3,230	2.66%
2018/10/26	19	21.93	5	22.26	22.40	14	3,191	0.44%
2018/10/25	2	21.75	13	21.93	21.30	-11	3,136	-0.35%
2018/10/24	1	23.50	66	23.60	23.00	-65	3,087	-2.11%
2018/10/23	0	0.00	5	24.15	24.05	-5	3,036	-0.16%
2018/10/22	13	24.59	1	24.60	24.55	12	3,010	0.40%
2018/10/19	4	24.79	3	25.22	24.70	1	3,017	0.03%
2018/10/18	27	26.04	22	25.93	25.75	5	3,013	0.17%
2018/10/17	2	24.53	5	24.72	24.95	-3	2,981	-0.10%
2018/10/16	13	24.38	510	24.42	24.05	-497	2,990	-16.62%	大賣/鉅額交易
2018/10/15	15	24.82	1	25.30	24.55	14	2,910	0.48%
2018/10/12	16	25.89	0	0.00	25.30	16	2,825	0.57%
2018/10/11	1	23.85	1	24.90	25.00	0	2,652	0.00%
2018/10/09	4	24.85	257	25.43	26.15	-253	2,468	-10.25%	大賣/鉅額交易
2018/10/08	23	25.60	315	24.92	26.30	-292	2,274	-12.84%	大賣/鉅額交易
2018/10/05	7	24.13	313	24.31	24.35	-306	2,097	-14.59%	大賣/鉅額交易
2018/10/04	10	24.20	6	24.26	24.00	4	1,978	0.20%
2018/10/03	36	24.89	99	24.83	24.90	-63	1,894	-3.33%
2018/10/02	8	23.51	90	23.86	24.50	-82	1,635	-5.02%
2018/10/01	35	22.80	112	22.84	22.95	-77	1,382	-5.57%	大賣/
2018/09/21	0	0.00	20	20.13	20.00	-20	1,140	-1.75%
2018/09/19	3	20.32	0	0.00	20.30	3	1,116	0.27%
2018/09/18	20	20.55	10	20.68	20.60	10	1,089	0.92%
2018/09/17	1	19.00	0	0.00	19.05	1	1,014	0.10%
2018/09/14	2	19.85	5	19.91	19.65	-3	993	-0.30%
2018/09/13	10	22.15	10	21.00	20.50	0	961	0.00%
2018/09/12	5	20.75	100	20.75	20.75	-95	863	-11.00%
2018/09/11	5	18.55	0	0.00	18.90	5	790	0.63%
2018/08/06	0	0.00	40	20.30	20.25	-40	800	-5.00%
2018/08/03	0	0.00	20	20.20	19.95	-20	792	-2.52%
2018/08/01	10	19.70	60	19.70	19.65	-50	759	-6.58%
2018/07/31	0	0.00	35	19.60	19.35	-35	743	-4.70%
2018/07/25	3	20.32	79	20.52	20.35	-76	660	-11.50%
2018/07/24	5	20.59	50	20.00	20.00	-45	587	-7.66%
2018/07/23	0	0.00	391	18.99	19.25	-391	463	-84.31%	大賣/鉅額交易
2018/07/18	0	0.00	20	18.00	17.85	-20	402	-4.97%
2018/07/17	0	0.00	22	17.79	17.80	-22	414	-5.31%
2018/07/16	0	0.00	10	18.15	18.00	-10	418	-2.39%
2018/07/13	0	0.00	40	17.80	18.00	-40	420	-9.50%
2018/07/12	0	0.00	35	17.59	17.65	-35	425	-8.23%
2018/07/11	1	17.55	30	17.42	17.50	-29	430	-6.73%
2018/07/09	0	0.00	20	17.15	17.15	-20	442	-4.52%
2018/07/06	0	0.00	5	17.05	17.00	-5	455	-1.10%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/07/04	0	0.00	10	17.75	17.45	-10	487	-2.05%
2018/06/26	1	18.15	0	0.00	18.15	1	686	0.15%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/01	1	19.10	0	0.00	19.10	1	741	0.13%
2018/05/11	1	18.40	2	18.40	18.25	-1	798	-0.13%
2018/05/08	2	19.00	0	0.00	18.95	2	781	0.26%
2018/05/07	0	0.00	10	18.95	18.95	-10	784	-1.27%
2018/04/20	1	19.10	0	0.00	19.00	1	889	0.11%
2018/04/19	10	19.20	0	0.00	19.10	10	905	1.10%
2018/04/10	2	20.20	2	20.20	20.00	0	918	0.00%
2018/04/09	5	20.57	6	20.28	21.00	-1	899	-0.11%
2018/04/03	5	19.96	0	0.00	19.75	5	829	0.60%
2018/03/30	0	0.00	20	19.50	19.40	-20	754	-2.65%
2018/03/29	1	19.60	0	0.00	19.80	1	759	0.13%
2018/03/26	1	19.20	5	19.40	19.20	-4	747	-0.53%
2018/03/06	1	20.00	0	0.00	19.95	1	703	0.14%
2018/01/16	0	0.00	45	21.50	21.10	-45	905	-4.97%
2018/01/03	0	0.00	5	20.45	20.45	-5	965	-0.52%