國光生 (4142)-群益金鼎-民權券商分點個股進出

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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	8	21.53	21.25	-8	901	-0.89%
2024/12/10	0	21.95	6.1	21.95	21.65	-6.1	902	-0.68%
2024/12/09	0	21.90	0.1	21.60	21.65	0	902	-0.01%
2024/12/05	9	22.05	0	0.00	21.80	9	899	1.00%
2024/12/04	0.2	22.25	0	0.00	22.00	0.2	891	0.02%
2024/12/03	0.4	21.55	0	0.00	21.55	0.4	884	0.04%
2024/11/29	0.2	21.09	0	0.00	21.20	0.2	875	0.02%
2024/11/28	0	21.55	0	0.00	21.20	0	865	0.00%
2024/11/27	2	21.58	2.1	21.51	21.30	-0.1	852	-0.01%
2024/11/26	8.1	22.00	0.1	21.90	21.70	8	847	0.94%
2024/11/25	4	22.75	0	0.00	21.95	4	819	0.49%
2024/11/22	0.2	22.55	0	0.00	22.20	0.2	646	0.02%
2024/11/20	1	21.95	1	22.20	22.20	0	641	0.00%
2024/11/18	3	22.15	0	0.00	22.25	3	641	0.47%
2024/11/15	1	22.10	5	21.97	21.80	-4	644	-0.62%
2024/11/14	1	22.35	1	22.20	22.00	0	633	0.00%
2024/11/13	9.3	22.28	20	22.28	22.15	-10.7	626	-1.71%
2024/11/12	4	22.74	4	22.74	22.65	0	607	0.00%
2024/11/11	0	0.00	1	23.60	23.60	-1	600	-0.17%
2024/11/08	2	24.20	2	24.10	24.10	0	599	0.00%
2024/11/07	0	24.45	1	24.20	24.35	-1	599	-0.17%
2024/11/01	0	0.00	5	24.22	24.65	-5	644	-0.78%
2024/10/29	2	24.28	1	24.30	24.30	1	646	0.15%
2024/10/28	10	24.91	10	24.88	24.70	0	639	0.00%
2024/10/25	4	24.93	0	0.00	24.90	4	646	0.62%
2024/10/24	3	25.22	0	0.00	25.10	3	656	0.46%
2024/10/23	1.1	25.52	0	0.00	25.30	1.1	687	0.15%
2024/10/18	0	0.00	0	25.70	25.65	0	820	0.00%
2024/10/17	0	25.90	0	0.00	25.65	0	853	0.01%
2024/10/15	0.2	25.75	0	0.00	25.55	0.2	867	0.02%
2024/10/14	1	25.15	6	25.40	25.55	-5	865	-0.58%
2024/10/09	0	0.00	0.1	26.73	26.70	-0.1	856	-0.02%
2024/10/08	2	26.75	0	0.00	26.70	2	872	0.23%
2024/09/30	0.1	27.20	0	0.00	27.20	0.1	941	0.01%
2024/09/27	0.1	27.20	0	0.00	27.20	0.1	990	0.01%
2024/09/26	0.1	27.00	0	0.00	26.95	0.1	1,001	0.01%
2024/09/25	0	0.00	1	27.35	27.20	-1	1,008	-0.10%
2024/09/12	1	26.85	0	0.00	26.80	1	1,136	0.09%
2024/09/10	2	27.45	0.1	27.40	27.40	1.9	1,225	0.16%
2024/09/09	1	27.45	1	27.45	27.45	0	1,227	0.00%
2024/09/06	1	27.45	1	27.60	27.85	0	1,234	0.00%
2024/09/04	4.1	27.80	1	27.50	27.50	3.1	1,260	0.25%
2024/08/29	4	28.70	1	28.80	28.70	3	1,258	0.24%
2024/08/26	0	0.00	13	29.25	29.00	-13	1,247	-1.04%
2024/08/20	0	0.00	1	28.90	28.70	-1	1,230	-0.08%
2024/08/19	0	0.00	10	28.85	28.70	-10	1,228	-0.81%
2024/08/16	0	0.00	2	28.50	28.45	-2	1,215	-0.16%
2024/08/14	0	0.00	2.1	28.08	28.20	-2.1	1,207	-0.17%
2024/08/12	2	27.80	1.1	27.89	27.70	1	1,203	0.08%
2024/08/07	0	0.00	8	26.20	26.15	-8	1,205	-0.66%
2024/08/06	2	25.60	4	25.30	25.35	-2	1,201	-0.17%
2024/08/05	1	26.10	25	25.27	25.35	-24	1,190	-2.02%
2024/08/02	1	27.95	1	27.80	27.75	0	1,166	0.00%
2024/07/31	1.1	28.15	2.1	28.10	28.05	-1	1,184	-0.08%
2024/07/30	0.1	27.95	0	0.00	28.55	0.1	1,183	0.01%
2024/07/29	2	28.18	1	27.85	27.85	1	1,179	0.08%
2024/07/26	5.1	28.53	1.2	28.41	28.20	3.9	1,166	0.33%
2024/07/22	1	28.95	0	0.00	29.05	1	1,121	0.09%
2024/07/19	27	29.36	18.1	29.71	28.85	8.9	1,099	0.81%
2024/07/18	3.2	28.76	3.2	28.95	29.20	0	1,019	0.00%
2024/07/15	1	28.50	0	0.00	28.50	1	1,018	0.10%
2024/07/11	10	28.45	0.1	28.50	28.40	9.9	1,167	0.85%
2024/07/10	0.1	28.80	2.1	28.95	28.60	-2	1,175	-0.17%
2024/07/09	16	28.74	0.1	28.40	28.20	15.9	1,166	1.36%
2024/07/08	9	29.14	4	29.05	29.05	5	1,149	0.44%
2024/07/05	0	0.00	10	28.50	28.45	-10	1,122	-0.89%
2024/07/04	1	28.40	1.3	28.52	28.50	-0.3	1,117	-0.02%
2024/07/03	0.1	29.05	0.1	28.87	28.65	0.1	1,107	0.00%
2024/07/01	0.1	28.85	0.1	28.60	28.65	0	1,048	0.00%
2024/06/27	0	28.80	0	0.00	28.45	0	1,026	0.00%
2024/06/26	0.1	28.70	1	28.80	28.70	-0.9	1,021	-0.09%
2024/06/25	0	28.15	1	28.00	28.10	-1	1,002	-0.10%
2024/06/19	0	0.00	0	28.85	28.90	0	966	0.00%
2024/06/17	0.2	27.35	0	0.00	27.35	0.2	844	0.02%
2024/06/13	0	0.00	1	26.65	26.65	-1	834	-0.12%
2024/06/12	0	0.00	5.2	27.01	27.05	-5.2	839	-0.62%
2024/06/11	0	0.00	0.3	27.92	27.60	-0.3	852	-0.04%
2024/06/06	5	28.05	0	0.00	27.70	5	861	0.58%
2024/06/05	1	27.65	1	27.75	27.80	0	859	0.00%
2024/06/03	1	27.65	1	27.65	27.65	0	884	0.00%
2024/05/31	0.2	27.64	0	27.75	27.50	0.2	886	0.02%
2024/05/30	0	0.00	0.1	27.40	27.30	-0.1	888	-0.01%
2024/05/29	0	0.00	0.1	27.65	27.55	-0.1	909	-0.01%
2024/05/27	1	27.60	1	27.40	27.40	0	934	0.00%
2024/05/23	0	0.00	2	27.95	27.90	-2	934	-0.21%
2024/05/21	0	0.00	1	28.30	28.40	-1	948	-0.11%
2024/05/20	1	28.15	5	28.20	28.15	-4	949	-0.42%
2024/05/16	0	0.00	0	27.70	27.90	0	950	0.00%
2024/05/14	0	0.00	1	27.60	27.80	-1	1,112	-0.09%
2024/05/07	0	0.00	0	28.20	28.20	0	1,119	0.00%
2024/05/06	5	27.85	0	0.00	28.20	5	1,115	0.45%
2024/05/03	0	0.00	0.2	27.65	27.60	-0.2	1,100	-0.01%
2024/05/02	0.2	27.70	0	27.50	27.60	0.1	1,099	0.01%
2024/04/30	1	27.30	1	27.30	27.30	0	1,095	0.00%
2024/04/29	1	27.35	0	0.00	27.55	1	1,099	0.09%
2024/04/26	1	27.05	1	27.10	27.05	0	1,091	0.00%
2024/04/25	1	27.25	1	27.05	27.05	0	1,092	0.00%
2024/04/24	1	27.35	1	27.20	27.20	0	1,096	0.00%
2024/04/22	4	27.21	1	27.15	26.90	3	1,110	0.27%
2024/04/19	2	28.10	1	27.70	27.35	1	1,100	0.09%
2024/04/18	16	29.09	6	28.85	28.50	10	1,073	0.93%
2024/04/17	3	26.60	1	27.80	27.80	2	963	0.21%
2024/04/16	1	25.30	6	25.43	25.30	-5	935	-0.53%
2024/04/15	1	26.05	0	26.60	26.00	1	920	0.11%
2024/04/11	0	26.75	0	0.00	26.60	0	911	0.00%
2024/04/09	0	26.50	1	26.40	26.45	-1	939	-0.11%
2024/04/08	3	26.35	2	26.30	26.30	1	942	0.11%
2024/04/02	1	26.65	1	26.60	26.60	0	945	0.00%
2024/04/01	1	26.80	2	26.88	26.85	-1	963	-0.10%
2024/03/29	3	26.65	0	0.00	26.75	3	973	0.31%
2024/03/27	0	26.87	0	0.00	26.70	0	976	0.00%
2024/03/25	1.2	26.63	2	26.73	26.75	-0.8	991	-0.08%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/20	3	26.37	3	26.47	26.65	0	1,025	0.00%
2024/03/19	4	26.66	1	26.70	26.70	3	1,024	0.29%
2024/03/14	1.1	26.92	1	26.95	26.90	0.1	1,045	0.01%
2024/03/08	1	28.25	0	0.00	28.15	1	1,040	0.10%
2024/03/07	2	28.15	2	28.38	28.40	0	1,071	0.00%
2024/03/06	2	28.95	0	0.00	28.70	2	1,074	0.19%
2024/03/05	1	28.85	0	0.00	28.90	1	1,084	0.09%
2024/03/04	2	28.73	2	28.70	28.70	0	1,094	0.00%
2024/03/01	2	29.08	2	29.25	29.20	0	1,115	0.00%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/22	0	30.25	0	0.00	30.45	0	1,220	0.00%
2024/02/16	0	0.00	19	30.35	30.30	-19	1,211	-1.57%
2024/02/15	1	29.85	0	0.00	29.65	1	1,140	0.09%
2024/02/01	0	0.00	1	30.35	30.30	-1	1,039	-0.10%
2024/01/24	1	31.20	0	0.00	31.15	1	1,036	0.10%
2024/01/18	1	30.85	1	30.95	31.00	0	1,039	0.00%
2024/01/17	1	31.15	0.1	31.55	31.10	0.9	1,036	0.09%
2024/01/16	1	31.65	1	31.70	31.60	0	1,022	0.00%
2024/01/11	1	32.50	0	0.00	32.10	1	1,018	0.10%
2023/12/28	0	0.00	10	33.10	33.10	-10	1,001	-1.00%
2023/12/27	0	0.00	1	33.40	33.15	-1	1,002	-0.10%
2023/12/26	7	32.96	0	0.00	33.00	7	987	0.71%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	2	32.93	1	32.80	32.80	1	982	0.10%
2023/12/20	3	32.92	0	0.00	32.90	3	973	0.31%
2023/12/15	2	32.63	0	0.00	32.50	2	1,000	0.20%
2023/12/12	2	33.25	0	0.00	33.15	2	988	0.20%
2023/12/11	11	34.14	1	33.20	33.20	10	983	1.02%
2023/12/06	1	35.15	0	0.00	35.05	1	982	0.10%
2023/12/05	3	35.60	1	35.80	35.80	2	967	0.21%
2023/12/04	12	36.38	0	0.00	36.05	12	953	1.26%
2023/12/01	0	0.00	0.1	36.20	35.80	-0.1	920	-0.01%
2023/11/29	0	0.00	1	35.95	35.95	-1	888	-0.11%
2023/11/28	2	35.63	3	35.35	35.65	-1	880	-0.11%
2023/11/27	4.5	35.42	0	0.00	36.00	4.5	845	0.53%
2023/11/24	0	0.00	0.2	33.50	33.80	-0.2	740	-0.02%
2023/11/17	0	0.00	15	32.90	33.05	-15	747	-2.01%
2023/11/15	1	32.90	0	32.40	32.85	1	747	0.13%
2023/11/14	0	0.00	7	32.25	32.35	-7	739	-0.95%
2023/11/13	6	32.05	11	32.21	32.00	-5	743	-0.67%
2023/11/10	1	32.45	0	0.00	32.30	1	748	0.13%
2023/11/08	0	0.00	1	32.60	32.45	-1	758	-0.13%
2023/11/06	0	0.00	0	32.40	32.45	0	752	0.00%
2023/11/02	1	32.10	0	0.00	32.05	1	754	0.13%
2023/11/01	1	32.05	1	32.35	31.85	0	755	0.00%
2023/10/31	1	32.00	1	31.80	31.80	0	760	0.00%
2023/10/27	1	32.40	1	32.50	32.35	0	777	0.00%
2023/10/24	5	32.04	0	0.00	32.00	5	775	0.65%
2023/10/23	1	31.90	0	0.00	31.85	1	782	0.13%
2023/10/20	10	31.65	0	0.00	31.60	10	786	1.27%
2023/10/04	0.1	33.85	0	0.00	33.75	0.1	877	0.01%
2023/09/19	1	33.70	0	0.00	33.70	1	868	0.12%
2023/09/11	0	0.00	1	33.35	33.35	-1	855	-0.12%
2023/09/07	2	32.23	0	0.00	32.25	2	866	0.23%
2023/09/06	0	32.75	1	32.30	32.30	-1	871	-0.11%
2023/09/05	1	32.70	0	0.00	32.65	1	866	0.12%
2023/09/04	0	0.00	1	33.15	32.95	-1	867	-0.12%
2023/09/01	1	33.55	0	0.00	33.20	1	875	0.11%
2023/08/31	0	0.00	1	33.35	33.15	-1	875	-0.11%
2023/08/30	1	33.60	1	33.50	33.20	0	874	0.00%
2023/08/29	0	0.00	10	32.50	32.50	-10	854	-1.17%
2023/08/18	1	32.75	0	0.00	32.50	1	863	0.12%
2023/08/17	0	0.00	2	31.90	32.70	-2	872	-0.23%
2023/08/16	0	32.45	0	0.00	32.30	0	878	0.00%
2023/08/14	0.1	33.30	0	0.00	33.20	0.1	871	0.01%
2023/08/08	0	34.20	1	34.10	34.00	-1	879	-0.11%
2023/08/07	0.1	34.40	0	0.00	34.35	0.1	905	0.01%
2023/08/04	1	34.25	1	34.30	34.25	0	917	0.00%
2023/08/02	1	34.55	3	34.73	34.50	-2	925	-0.22%
2023/07/31	1.1	35.30	2	35.05	35.05	-0.9	921	-0.10%
2023/07/28	0	35.30	0	0.00	35.30	0	924	0.00%
2023/07/27	0	35.45	0	0.00	35.20	0	930	0.00%
2023/07/26	3	35.33	2	35.05	35.05	1	957	0.10%
2023/07/25	4	35.51	0	0.00	35.50	4	955	0.42%
2023/07/20	1	36.90	0	0.00	36.20	1	960	0.10%
2023/07/19	0	0.00	5	37.56	36.80	-5	979	-0.51%
2023/07/17	0	0.00	0	36.00	35.80	0	970	0.00%
2023/07/14	5	35.43	5	35.47	35.40	0	984	0.00%
2023/07/13	7	35.88	7	35.50	35.50	0	1,009	0.00%
2023/07/12	2	36.15	2	36.10	36.10	0	1,010	0.00%
2023/07/11	2	36.08	1	36.05	36.05	1	1,030	0.10%
2023/07/07	3	36.53	3	36.40	36.35	0	1,059	0.00%
2023/07/06	5	36.89	4	36.75	36.75	1	1,055	0.09%
2023/07/05	2	37.15	2	37.25	37.10	0	1,055	0.00%
2023/07/04	1	37.25	0	0.00	37.15	1	1,067	0.09%
2023/07/03	1	37.50	0	0.00	37.55	1	1,069	0.09%
2023/06/30	2	37.60	10	37.75	37.70	-8	1,070	-0.75%
2023/06/26	1	37.05	0	37.50	37.10	1	1,082	0.09%
2023/06/21	1	37.25	0	0.00	37.30	1	1,089	0.09%
2023/06/15	1	37.15	1	37.25	37.20	0	1,092	0.00%
2023/06/14	2.1	37.28	2	37.38	37.25	0.1	1,094	0.01%
2023/06/13	6	37.62	2	37.75	37.60	4	1,108	0.36%
2023/06/12	0	0.00	2	38.40	38.40	-2	1,112	-0.18%
2023/06/06	5	38.30	0	0.00	38.35	5	2,132	0.23%
2023/06/02	2	38.45	0	0.00	38.50	2	2,139	0.09%
2023/06/01	1	38.50	0	0.00	38.30	1	2,147	0.05%
2023/05/29	1	37.95	0	0.00	37.80	1	2,224	0.04%
2023/05/25	0	0.00	2	38.45	38.25	-2	2,239	-0.09%
2023/05/24	0	38.70	0	0.00	38.70	0	2,247	0.00%
2023/05/23	0.3	38.75	0	0.00	38.55	0.3	2,269	0.01%
2023/05/22	0	38.00	0	0.00	38.05	0	2,291	0.00%
2023/05/16	10	37.30	0	0.00	37.30	10	2,298	0.44%
2023/05/11	0.1	37.55	0	0.00	37.55	0.1	2,370	0.00%
2023/05/09	1	39.00	0	0.00	39.00	1	2,558	0.04%
2023/05/02	0	0.00	1	40.75	40.55	-1	2,923	-0.03%
2023/04/28	2	39.38	1	39.50	39.80	1	2,958	0.03%
2023/04/27	1	38.75	1	38.95	39.10	0	2,953	0.00%
2023/04/24	1.4	40.37	0	0.00	40.25	1.4	2,936	0.05%
2023/04/18	8	40.95	1	41.10	40.75	7	2,844	0.25%
2023/04/17	0	0.00	1	40.75	40.30	-1	2,816	-0.04%
2023/04/14	1	40.70	3	40.50	40.45	-2	2,802	-0.07%
2023/04/11	0	0.00	5	39.60	39.55	-5	2,756	-0.18%
2023/04/07	5	40.25	0	0.00	40.05	5	2,758	0.18%
2023/03/31	0	0.00	1	39.40	39.45	-1	2,779	-0.04%
2023/03/27	1	39.50	1	39.60	39.60	0	2,936	0.00%
2023/03/24	0	39.45	1	39.50	39.50	-1	2,941	-0.03%
2023/03/21	1	38.95	1	39.10	39.20	0	2,977	0.00%
2023/03/20	0	0.00	1	38.60	38.90	-1	2,976	-0.03%
2023/03/16	7	38.35	7	38.44	38.45	0	2,978	0.00%
2023/03/15	2	39.28	2	39.45	39.10	0	2,964	0.00%
2023/03/14	1	39.10	1	39.60	39.50	0	2,970	0.00%
2023/03/13	10.1	39.19	8	39.49	39.45	2.1	2,956	0.07%
2023/03/10	9	41.79	11	42.44	40.45	-2	2,901	-0.07%
2023/03/09	7	43.81	8	43.86	44.85	-1	2,395	-0.04%
2023/03/02	2	41.30	2	41.60	41.30	0	1,990	0.00%
2023/02/24	0	0.00	1	41.10	40.60	-1	1,952	-0.05%
2023/02/22	1	40.10	0	0.00	40.15	1	1,988	0.05%
2023/02/08	2	40.90	1	41.15	41.55	1	2,031	0.05%
2023/02/07	25	42.15	33	41.97	41.60	-8	1,984	-0.40%
2023/02/06	2	40.30	1	40.25	40.25	1	1,850	0.05%
2023/02/03	0.1	40.50	1.2	40.77	40.75	-1.1	1,814	-0.06%
2023/02/01	1	39.05	2	39.35	39.65	-1	1,701	-0.06%
2023/01/31	3	39.02	3	39.27	39.65	0	1,664	0.00%
2023/01/30	0	0.00	2.4	38.64	38.75	-2.4	1,471	-0.16%
2023/01/16	0	0.00	2	35.60	35.55	-2	1,419	-0.14%
2023/01/13	0	0.00	1	35.35	35.15	-1	1,428	-0.07%
2023/01/12	3	35.15	2	35.20	35.25	1	1,441	0.07%
2023/01/11	0	0.00	1	35.70	35.40	-1	1,446	-0.07%
2023/01/10	2	35.35	1	35.40	35.30	1	1,455	0.07%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/04	0.2	35.35	0	0.00	35.10	0.2	1,518	0.01%
2023/01/03	6.3	35.13	6	35.21	35.10	0.3	1,543	0.02%
2022/12/30	0.1	35.65	1	35.80	35.60	-0.9	1,573	-0.06%
2022/12/29	3.1	35.37	4	35.60	35.70	-0.9	1,614	-0.05%
2022/12/28	5	36.12	3	35.93	35.70	2	1,624	0.12%
2022/12/27	7	36.45	8	36.50	36.45	-1	1,625	-0.06%
2022/12/26	2	37.35	2	37.38	37.00	0	1,631	0.00%
2022/12/21	1	35.60	1	36.05	35.50	0	1,652	0.00%
2022/12/20	4	36.51	1	35.90	35.75	3	1,659	0.18%
2022/12/19	3	37.88	5	37.92	37.85	-2	1,646	-0.12%
2022/12/16	2.2	35.82	1	35.60	35.60	1.2	1,560	0.07%
2022/12/15	2	36.50	2	36.70	36.30	0	1,579	0.00%
2022/12/13	0	0.00	0	37.10	37.10	0	1,581	0.00%
2022/12/06	2.1	36.78	0	0.00	36.60	2.1	1,617	0.13%
2022/12/05	0	0.00	1	38.15	38.05	-1	1,656	-0.06%
2022/11/30	3	37.32	0	0.00	37.30	3	1,673	0.18%
2022/11/24	0	0.00	1	37.05	36.80	-1	1,982	-0.05%
2022/11/23	1	36.90	0	0.00	36.90	1	2,022	0.05%
2022/11/16	0	0.00	3	35.95	36.00	-3	2,094	-0.14%
2022/11/11	0	0.00	25	34.60	34.85	-25	2,035	-1.23%
2022/11/10	5	34.20	0	0.00	34.00	5	2,029	0.25%
2022/11/07	20	34.40	0	0.00	34.40	20	2,043	0.98%
2022/10/27	1	32.50	0	0.00	32.75	1	2,202	0.05%
2022/10/19	0	0.00	1	32.95	32.75	-1	2,380	-0.04%
2022/10/12	1	34.00	1	34.25	33.95	0	2,534	0.00%
2022/09/29	0	0.00	1	33.40	33.40	-1	2,982	-0.03%
2022/09/28	0	0.00	1	33.15	32.65	-1	3,196	-0.03%
2022/09/27	0	0.00	1	33.80	34.30	-1	3,232	-0.03%
2022/09/26	2	34.08	3	33.97	33.45	-1	3,244	-0.03%
2022/09/23	5	35.63	2	35.60	35.30	3	3,286	0.09%
2022/09/21	2	36.33	0	0.00	36.15	2	3,478	0.06%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/19	3	36.03	3	36.12	36.05	0	3,689	0.00%
2022/09/16	1	36.60	0	0.00	36.55	1	3,710	0.03%
2022/09/14	1	36.90	2	36.98	36.90	-1	3,739	-0.03%
2022/09/12	3.1	36.97	0	0.00	37.25	3.1	3,839	0.08%
2022/09/07	2	38.25	0	0.00	37.90	2	3,883	0.05%
2022/09/02	0	0.00	4	41.50	41.30	-4	3,842	-0.10%
2022/09/01	1	40.50	2	40.68	40.80	-1	3,806	-0.03%
2022/08/31	4	41.18	1	40.65	40.70	3	3,741	0.08%
2022/08/30	0	0.00	1	39.90	40.00	-1	3,615	-0.03%
2022/08/29	5	39.74	2	39.48	39.55	3	3,599	0.08%
2022/08/26	1	39.85	0	0.00	39.50	1	3,555	0.03%
2022/08/25	0	0.00	11	39.42	39.70	-11	3,505	-0.31%
2022/08/24	0	0.00	2	38.80	39.10	-2	3,453	-0.06%
2022/08/23	2	38.35	0	0.00	38.40	2	3,413	0.06%
2022/08/22	3	38.80	0	0.00	38.75	3	3,408	0.09%
2022/08/19	5	38.36	1	38.75	38.45	4	3,375	0.12%
2022/08/18	3	38.70	4	38.66	38.50	-1	3,367	-0.03%
2022/08/16	3	37.92	4	38.05	38.30	-1	3,345	-0.03%
2022/08/15	3	37.23	2	37.35	37.60	1	3,329	0.03%
2022/08/11	2	37.03	0	0.00	37.35	2	3,341	0.06%
2022/08/08	0	0.00	10	37.10	37.10	-10	3,336	-0.30%
2022/08/04	6	35.48	5	35.73	35.80	1	3,381	0.03%
2022/08/03	0	0.00	1	37.10	37.05	-1	3,335	-0.03%
2022/08/02	2	38.38	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	39.25	0	0.00	39.30	1	3,307	0.03%
2022/07/28	0	0.00	3	40.40	40.20	-3	3,305	-0.09%
2022/07/27	3	40.33	0	0.00	39.90	3	3,310	0.09%
2022/07/25	0	0.00	5	40.88	40.65	-5	3,253	-0.15%
2022/07/22	2	40.15	1	40.20	39.95	1	3,253	0.03%
2022/07/21	11	39.31	11	39.88	40.10	0	3,234	0.00%
2022/07/20	0	0.00	2	38.70	39.10	-2	3,221	-0.06%
2022/07/15	2	38.28	0	0.00	38.25	2	3,276	0.06%
2022/07/14	1	39.00	1	39.05	39.15	0	3,279	0.00%
2022/07/12	1	39.10	1	39.35	39.25	0	3,378	0.00%
2022/07/11	1	40.20	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	41.90	2	41.75	40.70	-1	3,687	-0.03%
2022/07/07	26	41.81	37	41.90	41.50	-11	3,633	-0.30%
2022/07/06	4	40.80	12	41.00	40.35	-8	3,537	-0.23%
2022/07/05	0	0.00	2	37.50	38.05	-2	3,612	-0.06%
2022/07/01	0	0.00	10	36.82	36.40	-10	3,681	-0.27%
2022/06/30	17	39.34	12	41.05	39.10	5	3,626	0.14%
2022/06/28	13	40.69	14	40.59	40.50	-1	3,411	-0.03%
2022/06/24	0	0.00	1	38.00	38.65	-1	3,191	-0.03%
2022/06/20	12	38.37	2	38.50	36.90	10	3,119	0.32%
2022/06/17	0	0.00	1	37.85	38.50	-1	3,009	-0.03%
2022/06/16	1	37.35	2	37.65	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	1	36.55	37.00	-1	2,893	-0.03%
2022/06/13	2	36.08	1	36.75	35.75	1	2,886	0.03%
2022/06/10	4.1	36.64	12	36.71	37.00	-7.9	2,877	-0.27%
2022/06/09	1	36.00	0	0.00	35.85	1	2,826	0.04%
2022/06/07	1	36.10	0	0.00	36.00	1	2,829	0.04%
2022/05/26	1	35.00	0	0.00	34.90	1	2,929	0.03%
2022/05/16	0	0.00	2	35.60	35.85	-2	3,012	-0.07%
2022/05/13	1	34.60	0	0.00	35.25	1	3,194	0.03%
2022/05/12	19	35.69	13	34.81	34.30	6	3,373	0.18%
2022/05/11	4	37.25	4	37.08	37.00	0	3,311	0.00%
2022/05/10	2	37.45	3	37.73	37.95	-1	3,279	-0.03%
2022/05/03	1	41.50	0	0.00	40.80	1	3,233	0.03%
2022/04/28	1	42.20	1	42.40	41.10	0	3,250	0.00%
2022/04/27	2	40.60	1	40.75	40.50	1	3,191	0.03%
2022/04/26	1	41.85	1	42.35	41.00	0	3,179	0.00%
2022/04/25	11	42.07	1	43.20	41.65	10	3,155	0.32%
2022/04/22	2	43.42	3	43.27	42.90	-1	3,107	-0.03%
2022/04/21	1	42.50	0	0.00	42.75	1	3,064	0.03%
2022/04/20	1	43.10	0	0.00	43.05	1	3,034	0.03%
2022/04/19	0	43.18	2	42.78	43.00	-2	3,010	-0.07%
2022/04/18	2	44.45	15	44.77	44.05	-13	2,969	-0.44%
2022/04/15	39	44.16	25	44.46	44.00	14	2,970	0.47%
2022/04/14	25	44.45	23	44.72	44.30	2	2,879	0.07%
2022/04/13	1	41.60	2	42.08	42.50	-1	2,685	-0.04%
2022/04/12	48	42.33	46	44.29	42.35	2	2,632	0.08%
2022/04/11	40	43.76	37	44.25	44.60	3	2,494	0.12%
2022/04/08	1.1	41.05	0	0.00	41.25	1.1	2,214	0.05%
2022/04/07	3	41.78	3	41.92	41.90	0	2,159	0.00%
2022/04/01	0	40.25	0	0.00	40.00	0	2,059	0.00%
2022/03/30	0	39.70	0	0.00	40.05	0	2,038	0.00%
2022/03/29	0	39.58	0	0.00	39.65	0	2,035	0.00%
2022/03/28	0	40.75	0	0.00	39.70	0	2,035	0.00%
2022/03/25	0	40.25	0	0.00	40.00	0	2,020	0.00%
2022/03/24	0	40.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/17	0	0.00	21	39.43	39.95	-21	2,101	-1.00%
2022/03/16	2	38.90	2	39.25	38.90	0	2,126	0.00%
2022/03/15	0	0.00	1	39.25	39.30	-1	2,140	-0.05%
2022/03/09	2	39.10	2	38.80	39.40	0	2,154	0.00%
2022/03/08	0	0.00	2	39.70	38.80	-2	2,149	-0.09%
2022/03/07	1	38.45	0	0.00	38.00	1	2,108	0.05%
2022/03/04	4	39.69	3	39.77	39.75	1	2,124	0.05%
2022/03/03	1	40.25	0	0.00	40.05	1	2,283	0.04%
2022/02/25	2	39.83	1	39.95	40.00	1	2,448	0.04%
2022/02/23	3	41.20	0	0.00	41.50	3	2,530	0.12%
2022/02/22	0	0.00	4	40.45	40.60	-4	2,530	-0.16%
2022/02/18	2	41.45	1	41.45	41.35	1	2,529	0.04%
2022/02/16	2	42.40	0	0.00	42.35	2	2,554	0.08%
2022/02/15	52	42.72	51	43.93	42.75	1	2,522	0.04%
2022/02/14	3	43.58	34	42.49	43.30	-31	2,349	-1.32%
2022/02/07	2	39.85	0	0.00	40.05	2	2,170	0.09%
2022/01/26	3	39.47	3	39.57	39.60	0	2,170	0.00%
2022/01/25	2	40.75	0	0.00	40.05	2	2,169	0.09%
2022/01/21	2	43.60	0	0.00	42.80	2	2,136	0.09%
2022/01/19	2	43.30	7	43.34	43.20	-5	2,130	-0.23%
2022/01/18	1	43.10	1	43.65	43.05	0	2,116	0.00%
2022/01/12	0	0.00	2	43.50	43.75	-2	2,107	-0.09%
2022/01/11	4	43.86	2	43.68	43.60	2	2,097	0.10%
2022/01/10	1	45.05	2	45.03	44.40	-1	2,084	-0.05%
2022/01/07	5	45.10	1	45.10	45.20	4	1,990	0.20%
2021/12/30	0	0.00	1	44.50	44.65	-1	2,053	-0.05%
2021/12/29	0	0.00	4	44.20	44.35	-4	2,057	-0.19%
2021/12/28	0	0.00	5	44.00	44.00	-5	2,091	-0.24%
2021/12/23	0	0.00	1	44.40	44.40	-1	2,203	-0.05%
2021/12/21	1	45.10	0	0.00	44.90	1	2,242	0.04%
2021/12/20	1	44.55	0	0.00	44.60	1	2,220	0.05%
2021/12/17	1	44.65	5	43.44	44.65	-4	2,227	-0.18%
2021/12/14	3	43.43	0	0.00	43.00	3	2,275	0.13%
2021/12/10	1	44.30	0	0.00	44.45	1	2,332	0.04%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/11/30	1	45.35	0	0.00	45.00	1	3,173	0.03%
2021/11/29	42	46.91	41	47.02	46.90	1	3,152	0.03%
2021/11/26	10	47.99	11	47.30	45.80	-1	3,015	-0.03%
2021/11/25	5	45.25	0	0.00	44.70	5	2,896	0.17%
2021/11/24	1	45.10	1	45.00	45.10	0	2,903	0.00%
2021/11/23	2	45.15	1	45.90	44.80	1	2,919	0.03%
2021/11/18	3	43.47	1	43.65	44.00	2	3,061	0.07%
2021/11/15	1	43.90	1	44.10	44.25	0	3,596	0.00%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/10	3	43.63	2	43.50	43.50	1	3,632	0.03%
2021/11/09	4	44.09	4	44.08	44.00	0	3,634	0.00%
2021/11/08	2	44.30	2	44.40	44.25	0	3,632	0.00%
2021/11/01	1	43.95	3	43.90	43.95	-2	3,678	-0.05%
2021/10/29	1	43.80	0	0.00	43.95	1	3,673	0.03%
2021/10/19	1	44.20	0	0.00	44.20	1	3,870	0.03%
2021/10/13	8	44.33	11	42.97	42.35	-3	4,335	-0.07%
2021/10/12	6	45.74	5	45.47	45.35	1	4,277	0.02%
2021/10/07	1	47.00	1	47.25	47.10	0	4,297	0.00%
2021/10/06	5	47.70	0	0.00	47.15	5	4,370	0.11%
2021/10/05	2	46.50	2	47.45	48.00	0	4,389	0.00%
2021/10/04	4	48.99	1	48.80	48.40	3	4,402	0.07%
2021/10/01	1	51.70	0	0.00	50.90	1	4,368	0.02%
2021/09/28	4	51.70	0	0.00	51.70	4	4,403	0.09%
2021/09/23	18	52.62	0	0.00	52.00	18	4,637	0.39%
2021/09/22	0	0.00	4	51.40	51.70	-4	4,667	-0.09%
2021/09/17	1	52.30	1	52.40	52.50	0	4,683	0.00%
2021/09/16	2	52.75	3	52.80	52.40	-1	4,701	-0.02%
2021/09/15	7	53.46	0	0.00	53.50	7	4,702	0.15%
2021/09/14	3.1	53.32	5.1	54.17	53.20	-2	4,690	-0.04%
2021/09/13	7	54.90	32	54.83	54.80	-25	4,522	-0.55%
2021/09/10	0	0.00	100	51.45	51.20	-100	4,343	-2.30%
2021/09/09	15	51.37	136	50.81	51.10	-121	4,379	-2.76%	大賣/鉅額交易
2021/09/08	9	52.62	1	53.60	51.20	8	4,390	0.18%
2021/09/07	0	0.00	13	53.32	53.60	-13	4,332	-0.30%
2021/09/06	1	52.90	6.2	53.39	52.20	-5.2	4,341	-0.12%
2021/09/03	1	51.40	1	51.90	51.50	0	4,533	0.00%
2021/09/02	1	51.80	0	0.00	51.00	1	4,856	0.02%
2021/09/01	4	52.35	0	0.00	51.80	4	4,987	0.08%
2021/08/30	0	0.00	10	51.90	51.80	-10	5,315	-0.19%
2021/08/27	0	0.00	1	52.10	51.60	-1	5,356	-0.02%
2021/08/26	1	51.80	3	52.53	51.60	-2	5,393	-0.04%
2021/08/25	201	51.64	66	51.30	51.30	135	5,409	2.50%	大買/鉅額交易
2021/08/24	2	50.75	23	50.96	50.70	-21	5,522	-0.38%
2021/08/23	118.1	52.09	5	52.06	51.40	113.1	5,707	1.98%	大買/鉅額交易
2021/08/20	0	0.00	7	49.95	49.95	-7	5,455	-0.13%
2021/08/19	1	45.85	2	45.60	45.45	-1	5,542	-0.02%
2021/08/18	5	46.68	0	0.00	47.10	5	5,779	0.09%
2021/08/17	0	0.00	2	48.40	48.35	-2	5,997	-0.03%
2021/08/16	0.1	48.70	0	0.00	48.45	0.1	6,319	0.00%
2021/08/13	0	0.00	2	48.60	48.40	-2	6,581	-0.03%
2021/08/11	2	48.10	2	48.28	48.00	0	7,630	0.00%
2021/08/10	0	0.00	1	48.90	48.80	-1	8,830	-0.01%
2021/08/09	2	48.95	0	0.00	48.90	2	9,684	0.02%
2021/08/06	4	49.09	4	49.11	49.00	0	11,062	0.00%
2021/08/05	1	49.35	0	0.00	49.35	1	12,817	0.01%
2021/08/04	1	49.50	0	0.00	49.50	1	13,638	0.01%
2021/08/03	8	50.05	0	0.00	49.80	8	13,866	0.06%
2021/08/02	2	50.20	0	0.00	50.40	2	13,895	0.01%
2021/07/30	1	49.55	12	49.55	49.50	-11	13,898	-0.08%
2021/07/29	1	49.05	1	49.20	49.05	0	13,921	0.00%
2021/07/28	2	48.60	7	48.19	48.10	-5	13,936	-0.04%
2021/07/27	2	48.85	13	48.75	48.55	-11	14,061	-0.08%
2021/07/26	1	49.10	1	49.20	49.10	0	14,319	0.00%
2021/07/22	7	48.93	1	48.90	48.70	6	14,333	0.04%
2021/07/21	57	50.01	17	50.60	48.70	40	14,430	0.28%
2021/07/20	0	0.00	15	53.78	53.90	-15	14,207	-0.11%
2021/07/19	1	49.15	6	48.98	49.00	-5	14,074	-0.04%
2021/07/16	6	49.83	4	49.44	49.30	2	14,166	0.01%
2021/07/15	1	50.00	0	0.00	50.00	1	14,182	0.01%
2021/07/14	4	49.05	26.7	48.56	48.75	-22.7	14,186	-0.16%
2021/07/13	14	49.78	23	49.25	49.05	-9	14,190	-0.06%
2021/07/12	3	51.00	3	50.77	50.70	0	14,150	0.00%
2021/07/09	0	0.00	20	51.40	51.30	-20	14,206	-0.14%
2021/07/08	7	51.21	12	51.19	51.20	-5	14,271	-0.04%
2021/07/07	2	51.35	2	51.40	51.30	0	14,359	0.00%
2021/07/06	2	51.50	2	51.30	51.30	0	14,521	0.00%
2021/07/05	4	51.68	9	51.49	51.60	-5	14,707	-0.03%
2021/07/02	13	52.20	2	52.15	52.00	11	14,728	0.07%
2021/07/01	10	53.20	3	54.07	52.60	7	14,781	0.05%
2021/06/30	15	52.87	14	53.09	53.60	1	14,775	0.01%
2021/06/29	14	51.42	12	51.67	51.80	2	14,711	0.01%
2021/06/28	8	51.94	8	52.48	51.80	0	14,723	0.00%
2021/06/25	7	52.43	7	52.70	52.30	0	14,808	0.00%
2021/06/24	12	53.04	3	53.10	52.80	9	15,083	0.06%
2021/06/23	3	53.13	0	0.00	52.80	3	15,220	0.02%
2021/06/22	1	51.90	10.5	52.00	51.80	-9.5	15,973	-0.06%
2021/06/21	12	52.76	0	0.00	52.50	12	17,074	0.07%
2021/06/18	2	53.25	2	53.65	53.30	0	17,199	0.00%
2021/06/17	13	53.29	1	53.40	53.50	12	17,234	0.07%
2021/06/16	1	53.50	0	0.00	53.10	1	17,283	0.01%
2021/06/15	6	53.60	7	53.41	54.10	-1	17,312	-0.01%
2021/06/11	17.1	56.29	18	56.36	55.40	-0.9	17,220	-0.01%
2021/06/10	27	57.42	43.1	56.88	57.50	-16.1	16,943	-0.10%
2021/06/09	3	55.10	12.5	55.04	55.50	-9.5	16,669	-0.06%
2021/06/08	20	55.13	23	54.65	54.50	-3	16,569	-0.02%
2021/06/07	1	52.50	0	0.00	53.40	1	16,413	0.01%
2021/06/04	2	53.20	0.1	53.65	52.50	1.9	16,412	0.01%
2021/06/03	0	0.00	1	53.60	53.30	-1	16,428	-0.01%
2021/06/02	22	53.85	18	53.54	53.80	4	16,549	0.02%
2021/06/01	20	51.14	8	51.74	53.10	12	16,795	0.07%
2021/05/31	22.1	52.88	13	52.27	52.30	9.1	16,694	0.05%
2021/05/28	1	54.80	2.1	54.80	54.70	-1.1	16,578	-0.01%
2021/05/27	12	54.71	5.1	54.78	55.00	6.9	16,590	0.04%
2021/05/26	26	54.47	13	53.93	53.60	13	16,598	0.08%
2021/05/25	8.1	53.64	21	53.37	53.20	-12.9	17,008	-0.08%
2021/05/24	85.2	56.30	79	56.54	55.50	6.2	17,555	0.04%
2021/05/21	21.1	56.41	22	55.77	55.60	-0.9	18,458	0.00%
2021/05/20	19	58.92	16	58.61	56.30	3	18,598	0.02%
2021/05/19	18.1	58.40	22	58.69	57.80	-3.9	18,796	-0.02%
2021/05/18	115.1	60.77	107	60.63	60.80	8.1	18,444	0.04%	大買/大賣/
2021/05/17	51	62.77	63.1	62.63	63.30	-12.1	17,355	-0.07%
2021/05/14	61.4	59.61	58.1	60.91	57.60	3.3	16,753	0.02%
2021/05/13	77	61.54	102	61.66	62.90	-25	15,631	-0.16%	大賣/
2021/05/12	33	56.08	49	56.15	57.20	-16	13,967	-0.11%
2021/05/11	12.1	49.51	11	51.32	52.00	1.1	13,213	0.01%
2021/05/10	11.1	50.33	0	0.00	50.20	11.1	13,140	0.08%
2021/05/07	33	50.31	33	50.42	50.60	0	13,202	0.00%
2021/05/06	20.1	50.32	22	50.65	50.10	-1.9	13,240	-0.01%
2021/05/05	2.1	51.25	3	50.77	50.50	-0.9	13,231	-0.01%
2021/05/04	41	53.21	37	50.43	51.00	4	13,284	0.03%
2021/05/03	34.1	56.57	41	55.20	54.40	-6.9	13,343	-0.05%
2021/04/29	1	53.80	5	54.00	53.40	-4	13,186	-0.03%
2021/04/28	6	53.38	10	53.46	53.30	-4	13,271	-0.03%
2021/04/27	11	55.13	6	54.22	54.40	5	13,492	0.04%
2021/04/26	1	52.70	0	0.00	52.70	1	13,442	0.01%
2021/04/23	6	52.77	8.2	53.02	52.50	-2.2	13,590	-0.02%
2021/04/22	31	54.15	26	53.66	53.10	5	13,713	0.04%
2021/04/21	7	55.59	1	55.90	55.20	6	13,679	0.04%
2021/04/20	3	55.67	1	55.80	55.40	2	13,737	0.01%
2021/04/19	3	55.31	7	56.21	55.30	-4	13,935	-0.03%
2021/04/16	4	55.73	12	55.66	55.90	-8	13,950	-0.06%
2021/04/15	5	54.94	2	54.90	55.40	3	13,968	0.02%
2021/04/14	9	56.01	2	56.40	55.70	7	13,976	0.05%
2021/04/13	2	58.05	2	57.40	57.00	0	14,060	0.00%
2021/04/12	25	59.10	3	58.87	58.50	22	14,027	0.16%
2021/04/09	4	58.18	1	58.00	57.60	3	13,999	0.02%
2021/04/08	0	0.00	2	56.95	56.70	-2	13,929	-0.01%
2021/04/07	1	56.50	5	56.64	56.40	-4	14,028	-0.03%
2021/04/06	4	56.43	0	0.00	56.30	4	14,093	0.03%
2021/04/01	3	57.20	8	57.39	57.50	-5	14,046	-0.04%
2021/03/31	15	57.51	2	57.80	57.10	13	14,081	0.09%
2021/03/30	4	57.90	2	58.15	57.40	2	14,077	0.01%
2021/03/29	40	58.23	41	57.94	58.10	-1	14,217	-0.01%
2021/03/26	14	56.73	20	56.85	56.60	-6	14,167	-0.04%
2021/03/25	65.2	59.65	55	58.70	56.60	10.2	14,032	0.07%
2021/03/24	31.1	60.93	48	60.57	61.40	-16.9	13,290	-0.13%
2021/03/23	29	55.66	33	55.62	55.90	-4	12,210	-0.03%
2021/03/22	20	54.24	17	54.42	53.90	3	12,342	0.02%
2021/03/19	4	55.93	0	0.00	54.70	4	12,395	0.03%
2021/03/18	8	56.26	3	56.60	55.80	5	12,360	0.04%
2021/03/17	12	55.60	12	55.80	55.50	0	12,386	0.00%
2021/03/16	1	56.10	2	56.15	56.10	-1	12,419	-0.01%
2021/03/15	8	56.15	7	56.36	56.10	1	12,479	0.01%
2021/03/12	7	56.30	10	56.30	56.20	-3	12,505	-0.02%
2021/03/11	3	57.57	34	56.95	56.90	-31	12,600	-0.25%
2021/03/10	33	58.45	8	57.40	57.20	25	12,573	0.20%
2021/03/09	1	56.90	2	56.90	56.70	-1	12,510	-0.01%
2021/03/08	9	58.19	15	57.65	57.00	-6	12,498	-0.05%
2021/03/05	25	58.40	21	57.71	58.60	4	12,461	0.03%
2021/03/04	3	56.17	1	56.40	55.90	2	12,274	0.02%
2021/03/03	34	56.81	35	56.83	56.90	-1	12,258	-0.01%
2021/03/02	8	57.38	6	57.35	56.10	2	12,212	0.02%
2021/02/26	5	58.64	7	59.37	58.20	-2	12,355	-0.02%
2021/02/25	17	60.35	11	60.05	59.70	6	12,274	0.05%
2021/02/24	29	58.80	43	58.87	58.50	-14	11,843	-0.12%
2021/02/23	83	62.64	55	62.32	58.90	28	11,303	0.25%
2021/02/22	2	65.30	4	64.55	65.40	-2	10,643	-0.02%
2021/02/19	30	58.31	21.3	58.62	59.50	8.8	10,286	0.09%
2021/02/18	17	52.13	9	51.82	54.10	8	9,837	0.08%
2021/02/17	23	50.03	21.1	49.62	49.20	1.9	9,673	0.02%
2021/02/05	32	52.08	22	51.62	52.00	10	9,616	0.10%
2021/02/04	2	51.60	4	51.63	51.00	-2	9,451	-0.02%
2021/02/03	2	49.65	3	49.67	49.60	-1	9,294	-0.01%
2021/02/02	0	0.00	2	48.65	48.95	-2	9,418	-0.02%
2021/02/01	9	48.09	12	48.30	48.10	-3	9,419	-0.03%
2021/01/29	8	48.34	3	47.38	47.05	5	9,320	0.05%
2021/01/28	3	49.42	4	49.23	49.00	-1	9,326	-0.01%
2021/01/27	5	50.80	1	50.90	50.60	4	9,359	0.04%
2021/01/26	3	52.13	4	52.10	51.50	-1	9,486	-0.01%
2021/01/25	3.1	51.91	8	52.16	52.00	-4.9	9,855	-0.05%
2021/01/22	10	50.40	7.1	50.29	49.80	2.9	10,010	0.03%
2021/01/21	17	51.91	13	51.68	51.10	4	10,268	0.04%
2021/01/20	4	52.58	18	51.72	52.30	-14	10,476	-0.13%
2021/01/19	0	0.00	6	50.18	50.10	-6	10,317	-0.06%
2021/01/18	12	50.29	8	50.13	49.45	4	10,328	0.04%
2021/01/15	32	48.70	113	48.52	48.05	-81	10,179	-0.80%	大賣/
2021/01/14	4	50.43	5	50.90	50.30	-1	10,054	-0.01%
2021/01/13	11	51.38	5	51.16	51.00	6	10,073	0.06%
2021/01/12	9.3	52.59	20	52.52	52.80	-10.8	10,335	-0.10%
2021/01/11	11	51.01	12	50.95	51.00	-1	10,266	-0.01%
2021/01/08	3	51.43	6	51.97	52.30	-3	10,312	-0.03%
2021/01/07	3	51.60	8	51.94	51.60	-5	10,374	-0.05%
2021/01/06	19	51.76	19	51.49	50.70	0	10,409	0.00%
2021/01/05	7	54.13	16	54.24	53.70	-9	10,469	-0.09%
2021/01/04	28	54.79	20	54.29	53.80	8	10,460	0.08%
2020/12/31	14	56.14	20	56.16	56.10	-6	10,402	-0.06%
2020/12/30	7	58.56	19	58.84	58.00	-12	10,368	-0.12%
2020/12/29	5	56.46	13	57.09	57.30	-8	10,352	-0.08%
2020/12/28	3	56.70	16	56.61	56.60	-13	10,495	-0.12%
2020/12/25	24	56.86	3	56.80	56.50	21	10,607	0.20%
2020/12/24	8	57.94	5	58.06	58.10	3	10,701	0.03%
2020/12/23	69	58.39	69	60.05	58.00	0	10,789	0.00%
2020/12/22	9	59.53	8	59.00	60.30	1	10,837	0.01%
2020/12/21	2	56.65	6	56.92	56.50	-4	10,753	-0.04%
2020/12/18	3	56.80	5	57.02	56.60	-2	10,799	-0.02%
2020/12/17	6	56.12	8	56.54	56.40	-2	10,833	-0.02%
2020/12/16	30	55.84	76	54.74	56.40	-46	10,937	-0.42%
2020/12/15	42	56.85	30	56.74	55.10	12	10,912	0.11%
2020/12/14	15	58.77	11	58.74	58.50	4	10,904	0.04%
2020/12/11	37	58.48	24	58.28	58.70	13	10,949	0.12%
2020/12/10	9	59.71	8	60.01	59.50	1	10,973	0.01%
2020/12/09	6	59.72	3	59.90	59.00	3	11,045	0.03%
2020/12/08	8	59.86	12	60.31	60.00	-4	11,213	-0.04%
2020/12/07	46	59.68	34.1	59.46	59.30	11.9	11,425	0.10%
2020/12/04	7	61.57	11	61.38	61.20	-4	12,474	-0.03%
2020/12/03	4	62.30	12	62.11	61.90	-8	13,704	-0.06%
2020/12/02	5	62.88	3	63.00	62.80	2	13,808	0.01%
2020/12/01	10	63.68	4.2	64.94	63.30	5.8	14,038	0.04%
2020/11/30	11	63.91	8	63.50	64.20	3	14,053	0.02%
2020/11/27	6.3	62.60	11	62.45	62.60	-4.7	13,964	-0.03%
2020/11/26	9	62.84	9	62.70	62.30	0	14,034	0.00%
2020/11/25	26	63.21	27	63.27	62.60	-1	14,219	-0.01%
2020/11/24	5	61.64	5	62.44	61.40	0	14,554	0.00%
2020/11/23	9	63.40	5	63.16	62.40	4	14,631	0.03%
2020/11/20	12	65.22	15	64.45	64.00	-3	14,639	-0.02%
2020/11/19	38.1	63.99	59	63.50	66.50	-20.9	14,643	-0.14%
2020/11/18	1	61.50	4	61.38	61.60	-3	14,383	-0.02%
2020/11/17	11	61.52	6	60.83	61.30	5	14,970	0.03%
2020/11/16	2	60.60	27	60.89	60.60	-25	15,462	-0.16%
2020/11/13	7	61.69	11	61.40	61.40	-4	16,622	-0.02%
2020/11/12	4	60.98	5	61.00	61.30	-1	16,661	-0.01%
2020/11/11	4	60.95	5	60.98	61.00	-1	16,728	-0.01%
2020/11/10	58	61.44	47	61.76	60.90	11	16,951	0.06%
2020/11/09	2	60.80	5	60.80	60.70	-3	17,133	-0.02%
2020/11/06	4	60.23	2	60.90	60.30	2	17,425	0.01%
2020/11/05	7	60.80	5	61.60	60.60	2	17,928	0.01%
2020/11/04	8	60.84	8	60.49	60.90	0	18,228	0.00%
2020/11/03	32	61.04	32	61.37	60.90	0	18,632	0.00%
2020/11/02	46	61.08	26	60.60	61.10	20	18,872	0.11%
2020/10/30	15	60.28	6	59.27	58.30	9	18,805	0.05%
2020/10/29	25	63.35	7	63.21	62.10	18	19,411	0.09%
2020/10/28	12	63.99	31	64.32	61.80	-19	20,250	-0.09%
2020/10/27	4	66.45	11	65.92	65.70	-7	20,220	-0.03%
2020/10/26	12	66.85	1	67.40	66.70	11	20,616	0.05%
2020/10/23	3	68.33	2	68.30	68.20	1	21,175	0.00%
2020/10/22	4	67.78	2	68.20	68.20	2	22,172	0.01%
2020/10/21	2	68.50	0	0.00	68.50	2	22,935	0.01%
2020/10/20	26	70.33	22	70.57	69.50	4	23,393	0.02%
2020/10/19	4	68.62	11	68.62	68.70	-7	23,722	-0.03%
2020/10/16	15	67.20	7	67.26	67.00	8	24,341	0.03%
2020/10/15	12	67.27	13	67.03	66.80	-1	25,019	0.00%
2020/10/14	20	68.93	11	68.45	68.00	9	26,407	0.03%
2020/10/13	30	68.75	50	67.96	68.80	-20	27,222	-0.07%
2020/10/12	6	71.32	2	71.60	70.60	4	27,255	0.01%
2020/10/08	39	72.00	4	71.93	71.60	35	27,637	0.13%
2020/10/07	14	71.84	19	71.92	72.20	-5	28,021	-0.02%
2020/10/06	3	71.40	3	71.57	71.80	0	28,393	0.00%
2020/10/05	24	70.88	30	71.25	71.40	-6	29,310	-0.02%
2020/09/30	13	67.23	34	67.50	68.60	-21	29,577	-0.07%
2020/09/29	19	68.04	2	67.90	67.50	17	30,213	0.06%
2020/09/28	16	69.26	29	69.13	69.00	-13	30,594	-0.04%
2020/09/25	37	70.16	57	70.51	68.60	-20	31,035	-0.06%
2020/09/24	27	72.38	25	72.24	72.00	2	31,661	0.01%
2020/09/23	19	72.77	20	72.48	71.90	-1	32,661	0.00%
2020/09/22	1	71.90	2	72.35	72.30	-1	33,202	0.00%
2020/09/21	11	73.16	7	73.47	72.70	4	34,115	0.01%
2020/09/18	49	72.52	50	72.70	72.70	-1	35,452	0.00%
2020/09/17	8	71.73	7	71.89	72.00	1	36,197	0.00%
2020/09/16	3	71.63	7	72.04	71.70	-4	37,698	-0.01%
2020/09/15	6	72.27	4	72.38	71.90	2	38,515	0.01%
2020/09/14	4	71.68	4	71.75	71.30	0	39,408	0.00%
2020/09/11	3	70.87	2	70.55	70.60	1	40,780	0.00%
2020/09/10	18	72.01	9	72.44	71.70	9	42,588	0.02%
2020/09/09	122	73.92	80	74.33	72.20	42	43,975	0.10%	大買/
2020/09/08	104	74.31	120	75.03	77.90	-16	44,595	-0.04%	大買/大賣/
2020/09/07	15	71.74	12	71.98	70.90	3	44,562	0.01%
2020/09/04	27	72.08	83	72.27	72.00	-56	46,177	-0.12%
2020/09/03	4	71.58	83	70.98	71.30	-79	46,814	-0.17%
2020/09/02	24	72.71	22	72.65	72.30	2	46,790	0.00%
2020/09/01	29	71.66	30	71.93	72.60	-1	46,775	0.00%
2020/08/31	47	72.46	49	72.85	71.80	-2	46,739	0.00%
2020/08/28	92	73.85	71	73.50	72.30	21	46,560	0.05%
2020/08/27	24	72.15	38	71.61	72.00	-14	46,086	-0.03%
2020/08/26	26	71.26	55	71.88	71.90	-29	46,218	-0.06%
2020/08/25	19	70.98	15	71.06	70.70	4	46,118	0.01%
2020/08/24	99	73.37	103	73.27	72.60	-4	46,051	-0.01%	大賣/
2020/08/21	64	73.69	61	73.82	73.50	3	46,090	0.01%
2020/08/20	77	70.22	88	71.10	71.60	-11	45,532	-0.02%
2020/08/19	155	74.78	140	73.81	72.90	15	45,423	0.03%	大買/大賣/
2020/08/18	5	70.60	12	70.60	70.60	-7	44,712	-0.02%
2020/08/17	5	64.50	3	64.70	64.20	2	45,084	0.00%
2020/08/14	27	63.15	27	64.93	64.80	0	45,376	0.00%
2020/08/13	15	65.39	7	66.51	64.00	8	47,329	0.02%
2020/08/12	12	68.03	13	67.82	67.30	-1	49,207	0.00%
2020/08/11	27	67.24	18	68.71	66.70	9	49,774	0.02%
2020/08/10	28	71.53	29	70.68	70.00	-1	50,071	0.00%
2020/08/07	80	72.41	70	72.51	72.50	10	51,287	0.02%
2020/08/06	47	72.17	65	71.69	71.20	-18	51,734	-0.03%
2020/08/05	56	71.59	26	71.77	70.60	30	52,673	0.06%
2020/08/04	91	73.04	63	73.62	71.60	28	54,201	0.05%
2020/08/03	133	71.71	52	71.34	74.60	81	56,663	0.14%	大買/
2020/07/31	45	68.89	18	68.91	67.90	27	55,535	0.05%
2020/07/30	34	68.45	40	68.30	68.70	-6	55,320	-0.01%
2020/07/29	61	67.85	55	68.01	66.50	6	54,948	0.01%
2020/07/28	72	64.79	67	65.07	66.40	5	54,829	0.01%
2020/07/27	51	68.67	37	69.05	65.40	14	53,947	0.03%
2020/07/24	37	69.78	47	70.40	71.70	-10	53,291	-0.02%
2020/07/23	92	71.05	115	70.02	70.30	-23	53,032	-0.04%	大賣/
2020/07/22	92	70.13	65	70.30	69.50	27	52,788	0.05%
2020/07/21	37	67.74	51	67.83	67.90	-14	52,715	-0.03%
2020/07/20	106	64.12	111	64.89	66.00	-5	52,116	-0.01%	大買/大賣/
2020/07/17	43	69.20	20	70.17	67.20	23	50,751	0.05%
2020/07/16	31	75.65	14	75.81	74.60	17	49,968	0.03%
2020/07/15	62	75.77	40	75.66	75.60	22	50,012	0.04%
2020/07/14	72	76.65	70	75.87	75.90	2	49,709	0.00%
2020/07/13	55	77.04	52	77.79	76.10	3	49,359	0.01%
2020/07/10	174	77.27	171	77.48	77.50	3	49,025	0.01%	大買/大賣/
2020/07/09	58	76.54	52	76.50	75.50	6	48,100	0.01%
2020/07/08	54	77.31	71	77.26	76.40	-17	47,628	-0.04%
2020/07/07	17	75.73	26	75.88	74.70	-9	46,963	-0.02%
2020/07/06	29	77.89	32.2	77.92	77.60	-3.2	46,790	-0.01%
2020/07/03	18	77.64	93.7	77.38	77.40	-75.7	46,322	-0.16%
2020/07/02	64	77.74	55.3	77.73	77.20	8.7	45,562	0.02%
2020/07/01	47	74.87	60.3	74.66	75.40	-13.3	44,753	-0.03%
2020/06/30	49	75.40	48	75.17	74.10	1	44,196	0.00%
2020/06/29	69	75.25	79	74.85	76.00	-10	43,286	-0.02%
2020/06/24	34	70.49	33.2	70.45	70.10	0.8	41,972	0.00%
2020/06/23	135.4	74.37	138	74.24	72.50	-2.6	41,110	-0.01%	大買/大賣/
2020/06/22	31	68.06	76	68.58	71.00	-45	39,672	-0.11%
2020/06/19	55	67.97	36	67.55	66.70	19	38,954	0.05%
2020/06/18	61	70.23	36	70.03	69.10	25	38,099	0.07%
2020/06/17	81	69.17	173	69.57	68.60	-92	36,753	-0.25%	大賣/
2020/06/16	80	66.39	55	67.03	66.00	25	34,965	0.07%
2020/06/15	59.5	66.15	53	66.12	66.70	6.5	33,780	0.02%
2020/06/12	41	59.81	31	60.16	62.20	10	32,336	0.03%
2020/06/11	184	58.28	95	59.26	56.60	89	31,525	0.28%	大買/
2020/06/10	80	60.99	98	61.32	61.60	-18	30,290	-0.06%
2020/06/09	22	52.58	7	51.06	56.00	15	29,837	0.05%
2020/06/08	29	52.90	0	0.00	51.00	29	30,333	0.10%
2020/06/05	6	52.30	0	0.00	52.30	6	30,802	0.02%
2020/06/04	9	50.00	2	50.00	52.00	7	31,429	0.02%
2020/06/03	9	49.55	0	0.00	50.00	9	32,765	0.03%
2020/06/02	25	47.75	63	48.42	47.45	-38	33,573	-0.11%
2020/06/01	11	54.46	21	54.26	51.90	-10	33,549	-0.03%
2020/05/29	32	55.31	13	54.77	56.00	19	34,078	0.06%
2020/05/28	56	55.54	16	55.10	55.10	40	35,038	0.11%
2020/05/27	4	65.05	13	61.89	61.20	-9	35,315	-0.03%
2020/05/26	200	67.56	108	67.72	67.90	92	35,334	0.26%	大買/大賣/
2020/05/25	98	61.51	55	62.77	63.80	43	34,844	0.12%
2020/05/22	112	56.14	37	57.51	58.00	75	34,765	0.22%	大買/
2020/05/21	55	54.15	43	54.38	54.00	12	34,841	0.03%
2020/05/20	313	55.00	622	55.18	55.00	-309	34,929	-0.88%	大買/大賣/鉅額交易
2020/05/19	69	50.96	171	50.60	52.40	-102	32,716	-0.31%	大賣/鉅額交易
2020/05/18	40	46.20	285.1	47.07	47.65	-245.1	30,507	-0.80%	大賣/鉅額交易
2020/05/15	91	42.82	279	42.94	43.35	-188	29,730	-0.63%	大賣/鉅額交易
2020/05/14	336.5	42.98	364	43.07	42.05	-27.5	29,179	-0.09%	大買/大賣/
2020/05/13	233	41.79	330	41.38	41.70	-97	27,723	-0.35%	大買/大賣/
2020/05/12	107	41.61	204.3	41.41	41.70	-97.3	26,962	-0.36%	大買/大賣/
2020/05/11	157.7	39.43	128	39.61	40.75	29.7	25,819	0.12%	大買/大賣/
2020/05/08	256	41.83	403	42.22	37.75	-147	24,130	-0.61%	大買/大賣/鉅額交易
2020/05/07	10	39.95	17	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	49	36.35	36.35	-49	21,745	-0.23%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	36	30.30	56	30.14	30.05	-20	22,058	-0.09%
2020/04/30	4	29.21	7	29.39	29.00	-3	21,751	-0.01%
2020/04/29	34	28.94	32	29.10	28.95	2	22,027	0.01%
2020/04/28	117	29.44	47	29.45	29.25	70	22,382	0.31%	大買/
2020/04/27	62	30.59	68	30.57	30.60	-6	23,107	-0.03%
2020/04/24	54	29.78	63	29.76	29.75	-9	22,760	-0.04%
2020/04/23	20	28.57	49	28.41	28.45	-29	22,058	-0.13%
2020/04/22	26	28.26	4	28.09	28.05	22	21,865	0.10%
2020/04/21	5	27.94	17	28.07	27.70	-12	21,728	-0.06%
2020/04/20	3	28.70	63	28.67	28.65	-60	21,586	-0.28%
2020/04/17	8	27.41	4	27.70	27.20	4	21,270	0.02%
2020/04/16	1	28.45	6	28.10	28.00	-5	21,151	-0.02%
2020/04/15	68	28.90	4	28.13	28.10	64	21,038	0.30%
2020/04/14	27	28.82	46	28.78	28.60	-19	20,929	-0.09%
2020/04/13	9	28.47	2	28.35	28.50	7	20,844	0.03%
2020/04/10	7	28.39	2	28.35	28.25	5	20,815	0.02%
2020/04/09	53.1	28.52	204	28.95	28.10	-150.9	20,723	-0.73%	大賣/鉅額交易
2020/04/08	10	27.75	2	27.90	27.75	8	20,385	0.04%
2020/04/07	119	27.88	9	27.69	27.70	110	20,488	0.54%	大買/鉅額交易
2020/04/06	25	26.98	113	27.38	27.95	-88	20,299	-0.43%	大賣/
2020/04/01	2	26.18	0	0.00	26.15	2	19,940	0.01%
2020/03/31	2	26.15	1	25.95	26.20	1	19,880	0.01%
2020/03/30	66	26.11	58.4	26.47	26.00	7.6	19,789	0.04%
2020/03/27	35	25.47	30	25.97	25.40	5	19,598	0.03%
2020/03/26	5	26.24	86	26.05	26.20	-81	19,397	-0.42%
2020/03/25	12	25.71	32	25.96	25.45	-20	19,198	-0.10%
2020/03/24	83	25.40	20.2	25.31	25.40	62.8	19,009	0.33%
2020/03/23	83	25.13	34	24.78	24.55	49	18,825	0.26%
2020/03/20	20	26.84	50	26.53	26.50	-30	18,632	-0.16%
2020/03/19	88	27.80	38	27.01	25.95	50	18,373	0.27%
2020/03/18	89	29.57	75	29.42	28.80	14	17,878	0.08%
2020/03/17	48	30.15	14	29.37	28.85	34	17,517	0.19%
2020/03/16	184	30.01	75.5	29.90	30.20	108.5	17,092	0.63%	大買/鉅額交易
2020/03/13	71	28.31	207.5	28.55	28.35	-136.5	16,566	-0.82%	大賣/鉅額交易
2020/03/12	302.1	31.31	167	31.82	31.00	135.1	16,122	0.84%	大買/大賣/鉅額交易
2020/03/11	200	32.02	244	32.18	32.60	-44	15,509	-0.28%	大買/大賣/
2020/03/10	63	30.61	227	30.51	30.40	-164	14,978	-1.09%	大賣/鉅額交易
2020/03/09	294.3	35.23	206	34.90	32.20	88.3	14,276	0.62%	大買/大賣/
2020/03/06	137	33.31	156.5	32.98	34.20	-19.5	12,865	-0.15%	大買/大賣/
2020/03/05	9	32.07	5	32.02	31.95	4	12,046	0.03%
2020/03/04	129.4	32.01	661	32.42	31.90	-531.6	11,831	-4.49%	大買/大賣/鉅額交易
2020/03/03	275	31.52	637	31.70	32.00	-362	11,445	-3.16%	大買/大賣/鉅額交易
2020/03/02	185	28.71	635	28.53	29.85	-450	10,274	-4.38%	大買/大賣/鉅額交易
2020/02/27	2	27.80	2.5	27.61	27.15	-0.5	9,648	-0.01%
2020/02/26	11	27.70	25	27.79	27.55	-14	9,575	-0.15%
2020/02/25	113.4	27.82	40	28.84	27.50	73.4	9,514	0.77%	大買/
2020/02/24	85	28.87	248.4	28.87	28.65	-163.4	9,086	-1.80%	大賣/鉅額交易
2020/02/21	29	27.93	282.3	28.25	28.00	-253.3	8,534	-2.97%	大賣/鉅額交易
2020/02/19	19	26.76	30	26.79	26.80	-11	7,935	-0.14%
2020/02/18	23	27.45	0.3	27.05	27.00	22.7	7,856	0.29%
2020/02/17	32	27.60	209	27.47	27.20	-177	7,718	-2.29%	大賣/鉅額交易
2020/02/14	88	26.92	53.4	27.15	26.70	34.6	7,428	0.47%
2020/02/13	9.2	26.81	18	26.63	27.00	-8.8	7,294	-0.12%
2020/02/12	83	27.38	13	27.32	27.00	70	7,107	0.98%
2020/02/11	12	27.63	36	27.57	27.65	-24	6,913	-0.35%
2020/02/10	54	28.57	281	28.54	28.25	-227	6,689	-3.39%	大賣/鉅額交易
2020/02/07	60	27.22	579	27.10	27.50	-519	6,020	-8.62%	大賣/鉅額交易
2020/02/06	364	26.73	273	26.88	26.40	91	5,593	1.63%	大買/大賣/
2020/02/05	8	25.94	17.2	25.87	25.70	-9.2	5,307	-0.17%
2020/02/04	53	25.24	40	26.17	25.30	13	5,166	0.25%
2020/02/03	46	26.38	98.4	26.56	26.10	-52.4	4,977	-1.05%
2020/01/31	242	26.05	143	26.47	25.45	99	4,580	2.16%	大買/大賣/
2020/01/30	90	27.51	296	27.49	27.65	-206	4,079	-5.05%	大賣/鉅額交易
2020/01/20	0	0.00	5	25.10	25.15	-5	3,066	-0.16%
2020/01/17	5	24.40	0	0.00	24.40	5	2,979	0.17%
2020/01/15	2	24.65	0	0.00	24.60	2	2,988	0.07%
2020/01/14	6	24.49	0	0.00	24.45	6	2,969	0.20%
2020/01/13	6	24.88	0	0.00	24.65	6	2,955	0.20%
2020/01/09	21	24.65	0	0.00	24.35	21	2,922	0.72%
2020/01/07	7	24.79	0	0.00	24.60	7	2,896	0.24%
2020/01/06	1	25.00	1	24.90	24.70	0	2,847	0.00%
2020/01/03	0	0.00	20	24.88	24.50	-20	2,801	-0.71%
2020/01/02	2	25.10	1	25.05	24.95	1	2,786	0.04%
2019/12/31	42	25.70	17	25.68	25.30	25	2,727	0.92%
2019/12/27	1	24.70	0	0.00	24.60	1	2,507	0.04%
2019/12/25	1	24.75	0	0.00	24.60	1	2,494	0.04%
2019/12/24	10	24.70	0	0.00	24.60	10	2,498	0.40%
2019/12/19	1	24.30	0	0.00	24.20	1	2,490	0.04%
2019/12/17	2	24.35	1	24.50	24.25	1	2,509	0.04%
2019/12/13	18	24.45	0	0.00	24.30	18	2,498	0.72%
2019/12/12	0	0.00	1	24.60	24.60	-1	2,478	-0.04%
2019/12/11	15	25.10	0	0.00	24.90	15	2,462	0.61%
2019/12/10	1	24.80	0	0.00	24.75	1	2,427	0.04%
2019/12/09	20	24.73	0	0.00	24.60	20	2,413	0.83%
2019/12/06	1	24.95	1	24.90	24.80	0	2,422	0.00%
2019/12/05	6	25.01	0	0.00	24.95	6	2,484	0.24%
2019/12/04	1	25.45	0	0.00	25.25	1	2,489	0.04%
2019/12/03	25	25.47	0	0.00	25.25	25	2,487	1.00%
2019/12/02	40	25.44	26	25.49	25.40	14	2,470	0.57%
2019/11/29	34	26.30	25	26.15	26.20	9	2,363	0.38%
2019/11/28	37	26.38	132.7	26.16	26.20	-95.7	2,382	-4.02%	大賣/
2019/11/25	0	0.00	31	25.68	25.65	-31	2,229	-1.39%
2019/11/22	16	25.58	70	25.48	25.30	-54	2,217	-2.44%
2019/11/21	0	0.00	5	24.75	24.80	-5	2,144	-0.23%
2019/11/20	6	24.48	0	0.00	24.65	6	2,139	0.28%
2019/11/13	20	24.45	0	0.00	24.50	20	2,100	0.95%
2019/11/11	11	24.65	0	0.00	24.65	11	2,047	0.54%
2019/11/07	2	25.58	0	0.00	25.45	2	2,032	0.10%
2019/11/05	0	0.00	6	25.83	25.80	-6	2,019	-0.30%
2019/11/04	19	26.23	4	26.11	26.15	15	2,004	0.75%
2019/10/31	1	25.10	2	25.30	25.10	-1	1,906	-0.05%
2019/10/30	3	25.22	0	0.00	25.55	3	1,872	0.16%
2019/10/23	0	0.00	1	25.40	25.20	-1	1,914	-0.05%
2019/10/22	0	0.00	1	25.55	25.50	-1	1,906	-0.05%
2019/10/21	4	25.85	0	0.00	25.80	4	1,927	0.21%
2019/10/18	4	25.65	1	25.70	25.75	3	1,952	0.15%
2019/10/17	3	25.45	12	25.62	25.70	-9	1,963	-0.46%
2019/10/14	0	0.00	1	25.50	25.50	-1	1,993	-0.05%
2019/10/09	1	25.25	0	0.00	25.40	1	2,002	0.05%
2019/10/08	0	0.00	3	25.50	25.30	-3	2,004	-0.15%
2019/10/04	0	0.00	2	25.90	26.10	-2	2,101	-0.10%
2019/09/23	0	0.00	1	26.00	25.75	-1	2,720	-0.04%
2019/09/18	1	25.20	0	0.00	25.15	1	2,750	0.04%
2019/09/11	0	0.00	6	25.06	25.10	-6	2,782	-0.22%
2019/09/10	1	25.45	0	0.00	25.10	1	2,813	0.04%
2019/09/09	2	25.55	3	25.70	25.40	-1	2,780	-0.04%
2019/09/06	6	26.45	0	0.00	26.60	6	2,697	0.22%
2019/09/03	1	25.80	1	25.45	25.80	0	2,621	0.00%
2019/09/02	11	26.11	49	26.21	25.70	-38	2,603	-1.46%
2019/08/30	2	24.93	2	25.05	25.10	0	2,479	0.00%
2019/08/28	1	25.05	30	24.95	25.10	-29	2,411	-1.20%
2019/08/27	0	0.00	10	24.00	24.20	-10	2,322	-0.43%
2019/08/22	0	0.00	2	23.35	23.40	-2	2,305	-0.09%
2019/08/21	0	0.00	13	23.20	23.50	-13	2,303	-0.56%
2019/08/20	6	23.38	7	23.32	23.30	-1	2,311	-0.04%
2019/08/16	0	0.00	9	22.75	22.95	-9	2,425	-0.37%
2019/08/15	10	22.48	0	0.00	22.45	10	2,431	0.41%
2019/08/12	2	22.85	12	22.87	22.70	-10	2,510	-0.40%
2019/08/08	8	23.32	3	23.15	23.25	5	2,488	0.20%
2019/08/07	131	23.06	0	0.00	22.95	131	2,477	5.29%	大買/鉅額交易
2019/08/06	8	23.00	0	0.00	22.80	8	2,473	0.32%
2019/08/05	22	22.96	0	0.00	22.70	22	2,459	0.89%
2019/08/02	5	23.20	0	0.00	23.25	5	2,432	0.21%
2019/08/01	0	0.00	7	23.65	23.65	-7	2,415	-0.29%
2019/07/31	0	0.00	10	24.05	24.10	-10	2,404	-0.42%
2019/07/30	2	22.75	0	0.00	23.05	2	2,366	0.08%
2019/07/29	0	0.00	1	23.30	23.20	-1	2,341	-0.04%
2019/07/26	10	23.50	0	0.00	23.35	10	2,348	0.43%
2019/07/25	5	23.35	0	0.00	23.10	5	2,377	0.21%
2019/07/24	10	23.50	0	0.00	23.45	10	2,347	0.43%
2019/07/23	5	23.45	0	0.00	23.75	5	2,354	0.21%
2019/07/22	20	23.85	1	23.85	23.55	19	2,318	0.82%
2019/07/19	10	24.20	5	24.25	24.15	5	2,282	0.22%
2019/07/18	3	24.35	0	0.00	24.25	3	2,262	0.13%
2019/07/17	3	24.35	0	0.00	24.00	3	2,235	0.13%
2019/07/15	0	0.00	1	23.90	23.70	-1	2,176	-0.05%
2019/07/11	0	0.00	15	23.68	23.60	-15	2,188	-0.69%
2019/07/10	3	23.90	0	0.00	24.10	3	2,135	0.14%
2019/07/09	3	24.43	52	24.44	24.60	-49	2,072	-2.36%
2019/07/08	5	23.55	14	23.72	23.70	-9	1,988	-0.45%
2019/07/05	0	0.00	7	23.12	23.10	-7	2,024	-0.35%
2019/07/04	0	0.00	22	23.00	23.10	-22	2,074	-1.06%
2019/07/03	5	23.15	98	22.90	23.05	-93	2,068	-4.50%
2019/07/02	1	22.35	19	22.45	22.25	-18	1,959	-0.92%
2019/07/01	5	22.10	17	22.01	22.10	-12	1,904	-0.63%
2019/06/28	2	21.60	13	21.30	21.55	-11	1,836	-0.60%
2019/06/27	0	0.00	2	20.70	20.85	-2	1,787	-0.11%
2019/06/25	1	20.30	3	20.38	20.30	-2	1,773	-0.11%
2019/06/24	0	0.00	10	20.35	20.40	-10	1,794	-0.56%
2019/06/21	2	20.25	2	20.25	20.30	0	1,786	0.00%
2019/06/19	10	20.10	1	20.10	20.10	9	1,750	0.51%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/03	10.3	19.70	10	19.78	19.70	0.3	1,635	0.02%
2019/05/30	0	0.00	3	19.48	19.50	-3	1,608	-0.19%
2019/05/29	0	0.00	11	19.21	19.35	-11	1,595	-0.69%
2019/05/28	0	0.00	6	19.24	19.20	-6	1,583	-0.38%
2019/05/27	1	19.20	3	19.23	19.25	-2	1,577	-0.13%
2019/05/24	0	0.00	4	19.38	19.25	-4	1,564	-0.26%
2019/05/23	3	19.45	7	19.35	19.55	-4	1,535	-0.26%
2019/05/22	10	20.45	8	20.50	20.45	2	1,430	0.14%
2019/05/17	2	20.43	6	20.66	20.40	-4	1,398	-0.29%
2019/05/08	6	19.60	1	19.60	19.65	5	1,354	0.37%
2019/05/07	2	19.15	0	0.00	19.15	2	1,338	0.15%
2019/05/02	1	19.45	0	0.00	19.40	1	1,308	0.08%
2019/04/30	1	20.05	0	0.00	20.00	1	1,255	0.08%
2019/04/29	1	20.15	1	20.05	19.90	0	1,244	0.00%
2019/04/23	2	20.40	0	0.00	20.40	2	1,217	0.16%
2019/04/22	1	20.75	0	0.00	20.70	1	1,210	0.08%
2019/04/19	1	20.95	0	0.00	21.00	1	1,205	0.08%
2019/04/18	1	21.20	3	21.20	21.00	-2	1,194	-0.17%
2019/04/17	8	21.79	5	21.86	21.95	3	1,165	0.26%
2019/04/16	0	0.00	2	21.60	21.45	-2	1,151	-0.17%
2019/04/15	3	21.82	0	0.00	21.75	3	1,132	0.26%
2019/04/12	11	21.87	12	21.88	21.65	-1	1,115	-0.09%
2019/04/11	12	22.49	88	22.22	22.50	-76	1,048	-7.25%
2019/04/10	39	22.22	5	22.35	21.95	34	944	3.60%
2019/04/09	30	21.60	3	21.48	22.20	27	845	3.19%
2019/04/08	0	20.60	0	0.00	20.20	0	763	0.00%
2019/04/03	1	20.40	0	0.00	20.40	1	756	0.13%
2019/04/02	0	0.00	1	20.50	20.50	-1	757	-0.13%
2019/04/01	8	20.90	1	20.85	20.70	7	746	0.94%
2019/03/29	42	20.68	0	0.00	21.10	42	716	5.87%
2019/03/28	1	20.40	1	20.80	20.45	0	695	0.00%
2019/03/27	1	20.85	0	0.00	20.95	1	678	0.15%
2019/03/25	0	0.00	2	20.00	20.00	-2	653	-0.31%
2019/03/22	5	20.00	1	19.95	19.90	4	671	0.60%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/02/22	0	0.00	5	19.90	19.90	-5	966	-0.52%
2019/02/20	0	0.00	1	20.25	20.10	-1	974	-0.10%
2019/02/19	1	20.45	0	0.00	20.20	1	977	0.10%
2019/02/18	0	0.00	5	20.35	20.40	-5	987	-0.51%
2019/02/15	1	20.25	1	20.25	20.20	0	1,003	0.00%
2019/02/13	1	20.00	5	19.95	19.90	-4	1,050	-0.38%
2019/02/12	0	0.00	1	19.90	19.95	-1	1,134	-0.09%
2019/01/30	0	0.00	1	19.95	19.95	-1	1,147	-0.09%
2019/01/24	2	20.25	2	20.35	20.25	0	1,241	0.00%
2019/01/23	0	0.00	2	19.95	19.90	-2	1,264	-0.16%
2019/01/18	2	20.00	0	0.00	20.00	2	1,467	0.14%
2019/01/14	1	20.05	0	0.00	20.00	1	1,660	0.06%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/09	1	20.35	0	0.00	20.40	1	1,954	0.05%
2019/01/08	6	20.77	2	20.73	20.60	4	2,024	0.20%
2019/01/07	0	0.00	4	20.00	20.05	-4	2,092	-0.19%
2019/01/03	10	20.05	1	20.10	20.10	9	2,438	0.37%
2018/12/26	1	20.20	0	0.00	20.05	1	2,995	0.03%
2018/12/24	1	20.70	0	0.00	20.65	1	3,484	0.03%
2018/12/22	0	0.00	1	20.95	20.75	-1	3,691	-0.03%
2018/12/21	1	20.60	0	0.00	20.80	1	3,722	0.03%
2018/12/19	1	21.45	0	0.00	21.20	1	3,712	0.03%
2018/12/18	2	21.68	0	0.00	21.45	2	3,715	0.05%
2018/12/17	12	21.95	5	22.20	22.20	7	3,710	0.19%
2018/12/12	0	0.00	10	21.40	21.55	-10	3,785	-0.26%
2018/12/10	22	21.41	1	21.95	21.35	21	3,826	0.55%
2018/12/05	1	22.30	17	22.60	22.50	-16	3,958	-0.40%
2018/12/04	0	0.00	3	22.57	22.70	-3	3,936	-0.08%
2018/11/30	7	23.01	17	22.98	23.10	-10	3,877	-0.26%
2018/11/29	11	21.79	6	20.92	22.00	5	3,771	0.13%
2018/11/27	0	0.00	1	21.10	20.90	-1	3,710	-0.03%
2018/11/23	1	20.65	0	0.00	20.40	1	3,683	0.03%
2018/11/21	0	0.00	3	21.00	21.00	-3	3,655	-0.08%
2018/11/19	0	0.00	1	21.55	21.60	-1	3,628	-0.03%
2018/11/14	6	22.09	0	0.00	21.85	6	3,591	0.17%
2018/11/12	14	21.78	0	0.00	21.60	14	3,530	0.40%
2018/11/09	17	21.89	11	21.85	22.35	6	3,482	0.17%
2018/11/07	1	20.55	0	0.00	20.45	1	3,393	0.03%
2018/11/06	10	20.85	0	0.00	20.30	10	3,394	0.29%
2018/11/05	10	21.20	0	0.00	21.05	10	3,381	0.30%
2018/11/02	5	21.20	1	21.50	21.00	4	3,371	0.12%
2018/11/01	1	20.15	3	21.35	21.40	-2	3,342	-0.06%
2018/10/31	12	20.46	1	20.40	20.30	11	3,308	0.33%
2018/10/30	3	19.97	3	20.00	20.30	0	3,291	0.00%
2018/10/29	4	22.10	15	22.02	21.60	-11	3,230	-0.34%
2018/10/26	0	0.00	1	21.90	22.40	-1	3,191	-0.03%
2018/10/25	11	21.91	20	21.92	21.30	-9	3,136	-0.29%
2018/10/24	7	23.44	1	23.25	23.00	6	3,087	0.19%
2018/10/23	6	24.37	51	24.21	24.05	-45	3,036	-1.48%
2018/10/22	2	24.68	3	24.63	24.55	-1	3,010	-0.03%
2018/10/19	8	24.83	2	25.45	24.70	6	3,017	0.20%
2018/10/18	42	26.43	26	26.37	25.75	16	3,013	0.53%
2018/10/17	21	24.15	5	24.73	24.95	16	2,981	0.54%
2018/10/16	25	24.30	9	24.66	24.05	16	2,990	0.53%
2018/10/15	15	24.65	10	24.65	24.55	5	2,910	0.17%
2018/10/12	25	25.49	27	25.91	25.30	-2	2,825	-0.07%
2018/10/11	12	24.11	3	23.70	25.00	9	2,652	0.34%
2018/10/09	12	25.83	0	0.00	26.15	12	2,468	0.49%
2018/10/08	15	24.60	14	24.64	26.30	1	2,274	0.04%
2018/10/05	14	23.65	5	24.70	24.35	9	2,097	0.43%
2018/10/04	1	23.90	5	23.95	24.00	-4	1,978	-0.20%
2018/10/03	3	24.53	1	25.25	24.90	2	1,894	0.11%
2018/10/02	20	24.21	36	24.00	24.50	-16	1,635	-0.98%
2018/10/01	12	22.32	38	22.61	22.95	-26	1,382	-1.88%
2018/09/28	0	0.00	2	20.33	20.90	-2	1,173	-0.17%
2018/09/26	0	0.00	6	19.60	19.65	-6	1,153	-0.52%
2018/09/25	1	19.50	0	0.00	19.60	1	1,149	0.09%
2018/09/21	1	20.10	0	0.00	20.00	1	1,140	0.09%
2018/09/19	3	20.28	0	0.00	20.30	3	1,116	0.27%
2018/09/18	1	20.25	4	20.83	20.60	-3	1,089	-0.28%
2018/09/14	2	20.00	2	19.70	19.65	0	993	0.00%
2018/09/13	3	20.77	6	21.18	20.50	-3	961	-0.31%
2018/09/12	2	20.40	3	20.75	20.75	-1	863	-0.12%
2018/09/11	1	18.60	0	0.00	18.90	1	790	0.13%
2018/08/14	5	18.60	5	18.70	18.65	0	843	0.00%
2018/08/13	6	19.15	2	18.85	18.80	4	833	0.48%
2018/08/10	2	19.55	0	0.00	19.45	2	819	0.24%
2018/08/08	5	19.60	2	19.60	19.45	3	808	0.37%
2018/08/06	10	20.20	1	20.20	20.25	9	800	1.12%
2018/08/03	2	20.10	2	20.40	19.95	0	792	0.00%
2018/08/02	1	19.45	0	0.00	19.60	1	763	0.13%
2018/08/01	1	19.65	0	0.00	19.65	1	759	0.13%
2018/07/31	1	19.55	0	0.00	19.35	1	743	0.13%
2018/07/30	0	0.00	1	19.55	19.25	-1	732	-0.14%
2018/07/27	1	19.10	0	0.00	19.20	1	721	0.14%
2018/07/26	7	19.60	0	0.00	19.55	7	702	1.00%
2018/07/25	7	20.19	3	20.53	20.35	4	660	0.61%
2018/07/24	15	20.50	20	20.43	20.00	-5	587	-0.85%
2018/07/23	2	18.80	16	19.08	19.25	-14	463	-3.02%
2018/07/17	1	17.75	0	0.00	17.80	1	414	0.24%
2018/07/16	1	18.05	0	0.00	18.00	1	418	0.24%
2018/07/12	1	17.75	0	0.00	17.65	1	425	0.24%
2018/07/11	0	0.00	1	17.45	17.50	-1	430	-0.23%
2018/06/20	1	18.60	0	0.00	18.65	1	699	0.14%
2018/06/14	1	19.10	0	0.00	19.30	1	694	0.14%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/11	1	19.10	0	0.00	19.20	1	710	0.14%
2018/06/07	0	0.00	1	19.60	19.35	-1	703	-0.14%
2018/06/05	0	0.00	1	19.45	19.30	-1	729	-0.14%
2018/05/18	0	0.00	1	18.20	18.15	-1	759	-0.13%
2018/05/16	0	0.00	1	18.45	18.35	-1	775	-0.13%
2018/05/14	1	18.20	0	0.00	18.15	1	796	0.13%
2018/05/09	0	0.00	1	19.10	18.85	-1	782	-0.13%
2018/05/08	0	0.00	2	19.00	18.95	-2	781	-0.26%
2018/05/04	1	19.05	0	0.00	19.10	1	786	0.13%
2018/05/02	0	0.00	2	19.40	19.45	-2	785	-0.25%
2018/04/23	0	0.00	1	19.55	19.60	-1	807	-0.12%
2018/04/18	1	19.05	0	0.00	18.90	1	907	0.11%
2018/04/16	0	0.00	1	19.05	19.05	-1	917	-0.11%
2018/04/12	1	19.55	0	0.00	19.35	1	932	0.11%
2018/04/11	1	19.75	0	0.00	19.75	1	923	0.11%
2018/04/10	0	0.00	9	20.29	20.00	-9	918	-0.98%
2018/04/09	4	20.66	9	20.26	21.00	-5	899	-0.56%
2018/04/03	3	19.98	3	20.22	19.75	0	829	0.00%
2018/03/30	2	19.40	0	0.00	19.40	2	754	0.27%
2018/03/29	3	19.60	3	20.10	19.80	0	759	0.00%
2018/03/28	0	0.00	10	19.35	19.15	-10	737	-1.36%
2018/03/27	5	19.65	9	19.54	19.50	-4	736	-0.54%
2018/03/26	0	0.00	2	19.35	19.20	-2	747	-0.27%
2018/03/23	4	19.00	1	19.10	19.00	3	743	0.40%
2018/03/22	5	19.52	0	0.00	19.50	5	740	0.68%
2018/03/20	4	19.80	0	0.00	19.75	4	743	0.54%
2018/03/19	10	19.74	0	0.00	19.75	10	745	1.34%
2018/03/16	1	19.80	1	19.75	19.75	0	756	0.00%
2018/03/15	0	0.00	3	20.10	19.95	-3	754	-0.40%
2018/03/12	1	19.90	0	0.00	19.90	1	744	0.13%
2018/03/06	11	19.99	11	19.91	19.95	0	703	0.00%
2018/02/21	1	18.25	0	0.00	18.30	1	739	0.14%
2018/02/07	1	18.60	0	0.00	18.45	1	741	0.13%
2018/01/22	1	20.45	0	0.00	20.30	1	762	0.13%
2018/01/19	0	0.00	1	20.80	20.60	-1	758	-0.13%
2018/01/18	0	0.00	1	20.90	20.65	-1	760	-0.13%
2018/01/17	2	20.65	0	0.00	20.65	2	833	0.24%
2018/01/16	12	21.32	29	21.29	21.10	-17	905	-1.88%
2018/01/15	10	20.63	0	0.00	20.55	10	875	1.14%
2018/01/10	6	20.60	6	20.45	20.45	0	932	0.00%
2018/01/08	2	20.15	2	20.30	20.20	0	912	0.00%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/04	0	0.00	1	20.55	20.25	-1	940	-0.11%
2018/01/03	0	0.00	3	20.55	20.45	-3	965	-0.31%