國光生 (4142)-元大-南投券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.40
漲跌
▼0.70
漲幅
-2.49%
成交量
872張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/05/07	0	0.00	2	28.18	28.20	-2	1,119	-0.18%
2024/05/06	0	0.00	23	28.19	28.20	-23	1,115	-2.06%
2024/05/02	0	0.00	1	27.55	27.60	-1	1,099	-0.09%
2024/04/29	0	0.00	0	27.10	27.55	0	1,099	0.00%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/24	1	27.25	0	0.00	27.20	1	1,096	0.09%
2024/04/22	13	27.12	0	27.40	26.90	13	1,110	1.17%
2024/04/19	5	27.54	1	26.95	27.35	4	1,100	0.36%
2024/04/18	3	28.90	17	28.95	28.50	-14	1,073	-1.30%
2024/04/17	2	26.60	0	0.00	27.80	2	963	0.21%
2024/04/16	8	25.24	0	0.00	25.30	8	935	0.86%
2024/04/15	1	26.00	2	26.10	26.00	-1	920	-0.11%
2024/04/09	0	0.00	5	26.43	26.45	-5	939	-0.53%
2024/04/08	3.2	26.30	0	0.00	26.30	3.2	942	0.34%
2024/03/29	0	0.00	2	26.60	26.75	-2	973	-0.21%
2024/03/28	1	26.50	0	0.00	26.50	1	974	0.10%
2024/03/27	0.6	26.85	2	26.85	26.70	-1.4	976	-0.14%
2024/03/26	10	26.60	0	0.00	26.55	10	984	1.02%
2024/03/22	0.2	26.50	0	0.00	26.35	0.2	990	0.02%
2024/03/21	3	26.70	0	0.00	26.55	3	994	0.30%
2024/03/20	2	26.58	0	0.00	26.65	2	1,025	0.19%
2024/03/19	3	26.67	0	0.00	26.70	3	1,024	0.29%
2024/03/15	3	26.65	0	0.00	26.50	3	1,032	0.29%
2024/03/14	3	26.95	0	0.00	26.90	3	1,045	0.29%
2024/03/13	5	27.85	1	27.95	27.80	4	1,026	0.39%
2024/03/12	1	28.35	0	0.00	28.55	1	1,020	0.10%
2024/03/08	1	28.15	0	0.00	28.15	1	1,040	0.10%
2024/03/07	1	28.20	0	0.00	28.40	1	1,071	0.09%
2024/03/06	1	28.70	1	28.70	28.70	0	1,074	0.00%
2024/03/05	4.1	28.90	0	0.00	28.90	4.1	1,084	0.38%
2024/03/04	0.1	28.85	0	0.00	28.70	0.1	1,094	0.01%
2024/03/01	2	29.20	0	0.00	29.20	2	1,115	0.18%
2024/02/29	0	0.00	3	29.45	29.40	-3	1,226	-0.24%
2024/02/27	2.1	29.66	0	0.00	29.65	2.1	1,221	0.17%
2024/02/21	1	30.10	0	0.00	30.00	1	1,213	0.08%
2024/02/19	0	0.00	6	30.43	30.70	-6	1,214	-0.49%
2024/02/16	2	29.60	9	30.40	30.30	-7	1,211	-0.58%
2024/02/15	0.5	30.10	0	0.00	29.65	0.5	1,140	0.04%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/02/01	1.2	30.55	0	0.00	30.30	1.2	1,039	0.12%
2024/01/31	2	30.60	0	0.00	30.55	2	1,030	0.19%
2024/01/30	2	30.85	0	0.00	30.80	2	1,042	0.19%
2024/01/29	0	0.00	2	31.30	31.10	-2	1,041	-0.19%
2024/01/26	10	31.00	0	0.00	31.10	10	1,038	0.96%
2024/01/19	3	30.98	0.2	31.00	31.05	2.8	1,044	0.27%
2024/01/18	0.2	31.20	0	0.00	31.00	0.2	1,039	0.02%
2024/01/17	1	31.25	0	0.00	31.10	1	1,036	0.10%
2024/01/15	1	32.10	0	0.00	32.00	1	1,017	0.10%
2024/01/12	2	32.05	0	0.00	32.10	2	1,017	0.20%
2024/01/10	0	0.00	1	32.85	32.70	-1	1,012	-0.10%
2024/01/03	1	33.65	1	33.55	33.00	0	1,022	0.00%
2024/01/02	2	33.15	0	0.00	33.10	2	997	0.20%
2023/12/27	13	33.35	0	0.00	33.15	13	1,002	1.30%
2023/12/25	0	0.00	0	32.75	32.55	0	977	0.00%
2023/12/20	2	33.20	1	33.10	32.90	1	973	0.10%
2023/12/18	2	33.00	0	0.00	33.00	2	987	0.20%
2023/12/15	1	32.75	0	0.00	32.50	1	1,000	0.10%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/12	2	33.25	0	0.00	33.15	2	988	0.20%
2023/12/11	5	33.40	0	0.00	33.20	5	983	0.51%
2023/12/08	1	34.15	0	0.00	34.15	1	960	0.10%
2023/12/07	2	34.70	0	0.00	34.35	2	965	0.21%
2023/12/06	6	35.18	0	0.00	35.05	6	982	0.61%
2023/12/05	2	35.65	0	0.00	35.80	2	967	0.21%
2023/12/04	2	36.30	4	36.31	36.05	-2	953	-0.21%
2023/12/01	0	0.00	0.1	36.25	35.80	-0.1	920	-0.01%
2023/11/27	4	35.40	2	35.50	36.00	2	845	0.24%
2023/11/24	0	0.00	1	33.60	33.80	-1	740	-0.14%
2023/11/21	0	0.00	0.1	32.95	33.10	-0.1	734	-0.01%
2023/11/15	0	0.00	1	32.75	32.85	-1	747	-0.13%
2023/11/07	3	32.95	0	0.00	32.40	3	760	0.39%
2023/11/03	0	0.00	1	32.20	32.05	-1	750	-0.13%
2023/10/30	1.1	32.17	0	0.00	32.10	1.1	775	0.14%
2023/10/26	2	31.80	0	0.00	31.70	2	773	0.26%
2023/10/25	2	32.15	0	0.00	31.95	2	774	0.26%
2023/10/19	1	32.20	0	0.00	31.95	1	789	0.13%
2023/10/18	0	0.00	1	32.00	31.90	-1	797	-0.13%
2023/09/26	0	0.00	2	34.60	34.50	-2	901	-0.22%
2023/09/22	2	34.05	0	0.00	34.00	2	896	0.22%
2023/09/21	0	0.00	2	35.05	34.50	-2	895	-0.22%
2023/09/19	1	34.40	2	34.10	33.70	-1	868	-0.12%
2023/09/18	0	34.30	3	34.28	34.40	-3	862	-0.35%
2023/09/15	0	0.00	1	33.60	33.65	-1	848	-0.12%
2023/09/12	1	33.30	0	0.00	33.00	1	861	0.12%
2023/09/11	10	32.73	15	33.27	33.35	-5	855	-0.58%
2023/09/08	0	0.00	2	32.25	32.25	-2	844	-0.24%
2023/09/07	1	32.30	0	0.00	32.25	1	866	0.12%
2023/09/06	4	32.30	0	0.00	32.30	4	871	0.46%
2023/09/05	2	32.65	0	0.00	32.65	2	866	0.23%
2023/08/30	0	0.00	17	33.56	33.20	-17	874	-1.94%
2023/08/29	1	32.45	0	0.00	32.50	1	854	0.12%
2023/08/25	2.7	33.07	6	33.03	33.00	-3.3	872	-0.38%
2023/08/24	2	33.25	16	33.19	32.80	-14	866	-1.62%
2023/08/23	4	32.20	0	0.00	32.20	4	853	0.47%
2023/08/22	2	32.80	5	33.15	32.80	-3	858	-0.35%
2023/08/21	0	0.00	2	33.05	32.70	-2	859	-0.23%
2023/08/16	1	32.45	0	0.00	32.30	1	878	0.11%
2023/08/14	0	0.00	1	33.95	33.20	-1	871	-0.11%
2023/08/11	1	33.80	0	0.00	33.85	1	870	0.11%
2023/08/10	0.1	34.00	0	0.00	33.75	0.1	871	0.01%
2023/08/08	1	34.05	5	34.10	34.00	-4	879	-0.46%
2023/08/04	3.3	34.30	0	0.00	34.25	3.3	917	0.36%
2023/08/02	7	34.54	0	0.00	34.50	7	925	0.76%
2023/08/01	1	35.10	0	35.25	35.00	1	919	0.11%
2023/07/26	0	0.00	2	35.35	35.05	-2	957	-0.21%
2023/07/25	0	0.00	7	35.71	35.50	-7	955	-0.73%
2023/07/21	1	36.15	0	0.00	35.60	1	951	0.11%
2023/07/20	1	36.35	1	36.40	36.20	0	960	0.00%
2023/07/19	3.3	37.30	2	36.70	36.80	1.3	979	0.13%
2023/07/18	1	35.45	0	0.00	35.20	1	960	0.10%
2023/07/17	1	35.90	1.1	35.78	35.80	-0.1	970	-0.01%
2023/07/14	1	35.50	1	35.30	35.40	0	984	0.00%
2023/07/13	15	35.92	0	0.00	35.50	15	1,009	1.49%
2023/07/11	10	36.08	0	0.00	36.05	10	1,030	0.97%
2023/07/07	5	36.36	0	0.00	36.35	5	1,059	0.47%
2023/07/06	2	36.85	0	0.00	36.75	2	1,055	0.19%
2023/07/04	3	37.15	0	0.00	37.15	3	1,067	0.28%
2023/06/30	0	0.00	13	37.70	37.70	-13	1,070	-1.21%
2023/06/28	0	0.00	1	37.30	37.20	-1	1,070	-0.09%
2023/06/27	1	37.35	0	0.00	37.20	1	1,082	0.09%
2023/06/21	5	37.30	0	0.00	37.30	5	1,089	0.46%
2023/06/20	5	37.55	0	0.00	37.55	5	1,091	0.46%
2023/06/16	0	0.00	3	37.75	37.85	-3	1,103	-0.27%
2023/06/15	1	37.25	8	37.16	37.20	-7	1,092	-0.64%
2023/06/14	1	37.30	0	0.00	37.25	1	1,094	0.09%
2023/06/13	6	37.83	0	0.00	37.60	6	1,108	0.54%
2023/06/12	2	38.25	0	0.00	38.40	2	1,112	0.18%
2023/06/09	2	38.45	0	0.00	38.40	2	1,137	0.18%
2023/06/01	0	0.00	6	38.69	38.30	-6	2,147	-0.28%
2023/05/31	0	0.00	2	38.40	38.75	-2	2,163	-0.09%
2023/05/26	1	37.75	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	5	38.55	38.55	-5	2,269	-0.22%
2023/05/22	0	0.00	3	38.07	38.05	-3	2,291	-0.13%
2023/05/19	1	37.45	0	0.00	37.30	1	2,284	0.04%
2023/05/18	0	0.00	1	37.35	37.50	-1	2,289	-0.04%
2023/05/15	1	37.05	0	0.00	37.00	1	2,313	0.04%
2023/05/11	2	37.50	0	0.00	37.55	2	2,370	0.08%
2023/05/04	0	0.00	2	40.40	40.40	-2	2,691	-0.07%
2023/05/03	0	0.00	1	40.50	40.40	-1	2,730	-0.04%
2023/05/02	2	40.65	2	40.15	40.55	0	2,923	0.00%
2023/04/28	0.2	39.70	1	39.45	39.80	-0.9	2,958	-0.03%
2023/04/26	2	38.95	0	0.00	39.15	2	2,956	0.07%
2023/04/25	1	39.70	0	0.00	39.30	1	2,951	0.03%
2023/04/24	0	0.00	3	41.10	40.25	-3	2,936	-0.10%
2023/04/21	1	39.40	6	40.03	40.10	-5	2,908	-0.17%
2023/04/20	5	40.15	10	40.50	39.95	-5	2,871	-0.17%
2023/04/19	0.2	40.60	0	0.00	40.50	0.2	2,861	0.01%
2023/04/18	0	0.00	5	41.00	40.75	-5	2,844	-0.18%
2023/04/17	0	40.45	5	40.40	40.30	-5	2,816	-0.18%
2023/04/14	0	0.00	1	40.65	40.45	-1	2,802	-0.04%
2023/04/12	5	39.95	1	39.60	39.90	4	2,760	0.14%
2023/04/11	0	0.00	1	39.60	39.55	-1	2,756	-0.04%
2023/04/10	9	39.92	0	0.00	39.75	9	2,760	0.33%
2023/04/07	0	0.00	1	40.05	40.05	-1	2,758	-0.04%
2023/03/23	0	0.00	2	39.20	39.00	-2	2,934	-0.07%
2023/03/22	1	39.10	0	0.00	38.90	1	2,952	0.03%
2023/03/20	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2023/03/17	0	38.55	0.1	38.70	38.65	-0.1	2,975	0.00%
2023/03/16	3	38.32	0	0.00	38.45	3	2,978	0.10%
2023/03/14	1	39.85	0	0.00	39.50	1	2,970	0.03%
2023/03/13	7	39.20	1	39.65	39.45	6	2,956	0.20%
2023/03/10	42	41.02	5	43.39	40.45	37	2,901	1.28%
2023/03/09	9	42.99	54	43.24	44.85	-45	2,395	-1.88%
2023/03/08	1	40.85	0	0.00	40.80	1	2,017	0.05%
2023/03/07	5	40.80	0	0.00	40.85	5	2,013	0.25%
2023/03/06	1	41.00	2	40.90	40.90	-1	2,006	-0.05%
2023/03/02	1.1	41.66	1	41.75	41.30	0.1	1,990	0.00%
2023/03/01	11	40.20	51	40.09	39.90	-40	1,937	-2.06%
2023/02/24	2	40.48	1	40.65	40.60	1	1,952	0.05%
2023/02/22	5	40.10	0	0.00	40.15	5	1,988	0.25%
2023/02/21	4	41.41	0	0.00	41.00	4	2,014	0.20%
2023/02/20	5	39.70	11	41.25	41.10	-6	2,025	-0.30%
2023/02/16	0	0.00	2	39.70	39.90	-2	2,078	-0.10%
2023/02/15	5	39.94	0	0.00	39.75	5	2,104	0.24%
2023/02/14	0	0.00	12	40.50	40.25	-12	2,111	-0.57%
2023/02/13	3	40.50	0	0.00	40.50	3	2,109	0.14%
2023/02/09	1	41.55	1	41.80	41.15	0	2,065	0.00%
2023/02/08	6	41.00	0	0.00	41.55	6	2,031	0.30%
2023/02/07	39	41.99	30	42.02	41.60	9	1,984	0.45%
2023/02/06	0	0.00	1	40.30	40.25	-1	1,850	-0.05%
2023/02/03	10	40.39	0	0.00	40.75	10	1,814	0.55%
2023/02/02	5	39.90	13	40.10	39.90	-8	1,743	-0.46%
2023/02/01	0	0.00	10.3	39.42	39.65	-10.3	1,701	-0.60%
2023/01/31	12	39.17	5	39.17	39.65	7	1,664	0.42%
2023/01/30	0	0.00	37	38.75	38.75	-37	1,471	-2.51%
2023/01/16	1	35.45	2	35.55	35.55	-1	1,419	-0.07%
2023/01/09	0	0.00	1	35.50	35.50	-1	1,480	-0.07%
2022/12/27	0	0.00	11	36.57	36.45	-11	1,625	-0.68%
2022/12/26	1	37.25	0	0.00	37.00	1	1,631	0.06%
2022/12/23	1	36.10	1	36.30	36.45	0	1,627	0.00%
2022/12/20	7	36.93	16	36.13	35.75	-9	1,659	-0.54%
2022/12/19	13	37.88	4	37.81	37.85	9	1,646	0.55%
2022/12/16	1	36.10	0	0.00	35.60	1	1,560	0.06%
2022/12/14	0	0.00	1	36.75	36.45	-1	1,595	-0.06%
2022/12/13	0	0.00	13	37.15	37.10	-13	1,581	-0.82%
2022/12/12	3	35.52	0	0.00	35.70	3	1,569	0.19%
2022/12/09	1	36.50	0	0.00	36.50	1	1,585	0.06%
2022/12/07	7	36.30	0	0.00	36.50	7	1,618	0.43%
2022/12/06	19	36.96	0	0.00	36.60	19	1,617	1.17%
2022/12/02	10	38.18	6	38.35	37.95	4	1,657	0.24%
2022/12/01	0	0.00	11	38.27	38.25	-11	1,674	-0.66%
2022/11/28	5	36.10	0	0.00	36.80	5	1,787	0.28%
2022/11/24	5	36.70	0	0.00	36.80	5	1,982	0.25%
2022/11/23	5	36.70	0	0.00	36.90	5	2,022	0.25%
2022/11/22	25.3	37.09	0	0.00	36.60	25.3	2,061	1.23%
2022/11/21	4	37.28	0	0.00	37.15	4	2,082	0.19%
2022/11/18	2	37.18	2	37.50	37.55	0	2,120	0.00%
2022/11/17	0.3	36.85	15	36.72	36.85	-14.8	2,118	-0.70%
2022/11/16	0	0.00	1	36.20	36.00	-1	2,094	-0.05%
2022/11/15	6	35.48	2	36.03	35.60	4	2,094	0.19%
2022/11/14	8	35.45	7	36.00	35.30	1	2,068	0.05%
2022/11/11	6	34.64	8	34.50	34.85	-2	2,035	-0.10%
2022/11/07	0	0.00	1	34.45	34.40	-1	2,043	-0.05%
2022/11/04	4.1	34.23	0	0.00	34.25	4.1	2,050	0.20%
2022/11/03	1	34.50	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	11	34.66	34.85	-11	2,059	-0.53%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/31	1	32.95	1	33.20	32.85	0	2,078	0.00%
2022/10/20	0	0.00	1	32.00	32.10	-1	2,353	-0.04%
2022/10/17	0	0.00	1	32.35	32.70	-1	2,477	-0.04%
2022/10/13	0	0.00	1	32.50	32.30	-1	2,532	-0.04%
2022/10/12	1	34.00	0	0.00	33.95	1	2,534	0.04%
2022/10/11	3	33.92	0	0.00	33.95	3	2,549	0.12%
2022/10/07	14.1	35.34	13	35.68	35.10	1.1	2,562	0.04%
2022/10/06	1	35.30	2	34.80	35.25	-1	2,555	-0.04%
2022/10/05	3	34.75	0	0.00	34.65	3	2,569	0.12%
2022/09/30	3.1	33.15	0	0.00	34.30	3.1	2,761	0.11%
2022/09/29	0	0.00	2	33.55	33.40	-2	2,982	-0.07%
2022/09/28	1	33.05	0	0.00	32.65	1	3,196	0.03%
2022/09/26	4	33.93	1	34.15	33.45	3	3,244	0.09%
2022/09/22	1	35.90	13	35.90	35.85	-12	3,401	-0.35%
2022/09/19	1	36.00	10	35.93	36.05	-9	3,689	-0.24%
2022/09/16	0.5	36.80	0	0.00	36.55	0.5	3,710	0.01%
2022/09/15	2	36.90	0	0.00	37.15	2	3,721	0.05%
2022/09/14	3	36.83	0	0.00	36.90	3	3,739	0.08%
2022/09/13	2	37.20	0	0.00	37.15	2	3,743	0.05%
2022/09/12	7	37.20	2	37.35	37.25	5	3,839	0.13%
2022/09/08	0	0.00	6	38.30	38.55	-6	3,851	-0.16%
2022/09/07	2	38.10	0	0.00	37.90	2	3,883	0.05%
2022/09/06	5	39.02	14	38.91	38.65	-9	3,876	-0.23%
2022/09/05	5	40.28	1	40.80	40.10	4	3,850	0.10%
2022/09/02	1	41.20	1	41.70	41.30	0	3,842	0.00%
2022/09/01	0	0.00	2	40.85	40.80	-2	3,806	-0.05%
2022/08/31	12	41.20	2	41.30	40.70	10	3,741	0.27%
2022/08/30	3	40.27	3.2	40.29	40.00	-0.2	3,615	0.00%
2022/08/29	4	38.94	0	0.00	39.55	4	3,599	0.11%
2022/08/26	1	40.25	1	40.00	39.50	0	3,555	0.00%
2022/08/25	4	39.18	2	38.95	39.70	2	3,505	0.06%
2022/08/24	1	38.70	3	39.23	39.10	-2	3,453	-0.06%
2022/08/23	2	38.30	0	0.00	38.40	2	3,413	0.06%
2022/08/22	0	0.00	24	39.03	38.75	-24	3,408	-0.70%
2022/08/19	2	38.30	13	38.50	38.45	-11	3,375	-0.33%
2022/08/18	3	38.48	8	38.69	38.50	-5	3,367	-0.15%
2022/08/17	9	38.04	0	0.00	38.35	9	3,355	0.27%
2022/08/16	0.1	37.85	9	38.19	38.30	-9	3,345	-0.27%
2022/08/15	0	0.00	10	37.05	37.60	-10	3,329	-0.30%
2022/08/12	0	0.00	12	37.39	37.35	-12	3,327	-0.36%
2022/08/10	7	36.92	11	36.95	36.90	-4	3,343	-0.12%
2022/08/08	6	36.65	0	0.00	37.10	6	3,336	0.18%
2022/08/05	2	35.95	3	36.63	36.80	-1	3,344	-0.03%
2022/08/04	13.2	35.84	0	0.00	35.80	13.2	3,381	0.39%
2022/08/03	6.9	37.21	2	38.20	37.05	4.9	3,335	0.15%
2022/08/02	4	38.13	0	0.00	38.15	4	3,319	0.12%
2022/08/01	3	39.40	0	0.00	39.30	3	3,307	0.09%
2022/07/28	1	40.05	0	0.00	40.20	1	3,305	0.03%
2022/07/27	25	40.33	0	0.00	39.90	25	3,310	0.76%
2022/07/25	0	0.00	4	40.75	40.65	-4	3,253	-0.12%
2022/07/22	0	0.00	2	39.80	39.95	-2	3,253	-0.06%
2022/07/21	0	0.00	36	39.72	40.10	-36	3,234	-1.11%
2022/07/20	1	38.00	0	0.00	39.10	1	3,221	0.03%
2022/07/19	2	38.10	0	0.00	38.00	2	3,234	0.06%
2022/07/18	0	0.00	2	38.05	38.00	-2	3,263	-0.06%
2022/07/15	6	38.26	7	38.27	38.25	-1	3,276	-0.03%
2022/07/14	2	39.13	0	0.00	39.15	2	3,279	0.06%
2022/07/13	2	39.60	7	40.27	39.50	-5	3,320	-0.15%
2022/07/12	8	39.06	3	39.20	39.25	5	3,378	0.15%
2022/07/11	10	40.01	2	40.30	40.35	8	3,518	0.23%
2022/07/08	2	41.68	3	41.32	40.70	-1	3,687	-0.03%
2022/07/07	3	40.90	11	41.42	41.50	-8	3,633	-0.22%
2022/07/06	14	40.86	4	40.76	40.35	10	3,537	0.28%
2022/07/05	2	37.35	15	37.68	38.05	-13	3,612	-0.36%
2022/07/01	2	38.05	0	0.00	36.40	2	3,681	0.05%
2022/06/30	3	40.57	5	40.24	39.10	-2	3,626	-0.06%
2022/06/29	1	41.05	3	40.52	40.85	-2	3,514	-0.06%
2022/06/28	5	40.05	6	40.01	40.50	-1	3,411	-0.03%
2022/06/27	1	38.00	2	38.58	39.35	-1	3,247	-0.03%
2022/06/24	4	38.29	2	37.53	38.65	2	3,191	0.06%
2022/06/23	1	37.10	0	0.00	37.40	1	3,192	0.03%
2022/06/22	0	0.00	2	37.35	36.85	-2	3,167	-0.06%
2022/06/17	0	0.00	3	37.48	38.50	-3	3,009	-0.10%
2022/06/16	0	0.00	2	37.50	37.20	-2	2,930	-0.07%
2022/06/10	1	36.90	1	37.00	37.00	0	2,877	0.00%
2022/06/09	1	35.85	0	0.00	35.85	1	2,826	0.04%
2022/06/08	2	35.95	20	35.65	35.65	-18	2,823	-0.64%
2022/06/07	40	36.04	0	0.00	36.00	40	2,829	1.41%
2022/06/06	1	35.05	0	0.00	35.20	1	2,817	0.04%
2022/05/26	0	0.00	2	34.95	34.90	-2	2,929	-0.07%
2022/05/23	1	35.60	0	0.00	35.50	1	2,960	0.03%
2022/05/19	0	0.00	1	35.20	35.45	-1	2,971	-0.03%
2022/05/17	2	35.80	0	0.00	35.75	2	2,979	0.07%
2022/05/12	5	35.83	1	34.60	34.30	4	3,373	0.12%
2022/05/11	5	37.27	0	0.00	37.00	5	3,311	0.15%
2022/05/10	4	37.48	0	0.00	37.95	4	3,279	0.12%
2022/05/09	1	39.15	0	0.00	38.15	1	3,257	0.03%
2022/05/04	2	40.20	1	40.05	40.10	1	3,222	0.03%
2022/05/03	4	41.54	4	40.73	40.80	0	3,233	0.00%
2022/04/29	1	40.70	0	0.00	40.60	1	3,228	0.03%
2022/04/28	22	42.20	3	42.03	41.10	19	3,250	0.58%
2022/04/26	0	0.00	1	41.55	41.00	-1	3,179	-0.03%
2022/04/25	3	43.25	1	42.10	41.65	2	3,155	0.06%
2022/04/22	2	42.80	1	43.35	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	0	0.00	3	43.27	43.05	-3	3,034	-0.10%
2022/04/19	9	43.06	2	42.80	43.00	7	3,010	0.23%
2022/04/18	5	44.06	6	44.98	44.05	-1	2,969	-0.03%
2022/04/15	10	44.60	8	44.46	44.00	2	2,970	0.07%
2022/04/14	7	44.68	15	44.08	44.30	-8	2,879	-0.28%
2022/04/13	3	41.42	3	41.83	42.50	0	2,685	0.00%
2022/04/12	15	42.64	5	42.39	42.35	10	2,632	0.38%
2022/04/11	3	43.73	20	44.01	44.60	-17	2,494	-0.68%
2022/04/08	9	41.55	3	41.75	41.25	6	2,214	0.27%
2022/04/07	0	0.00	12	41.57	41.90	-12	2,159	-0.56%
2022/04/06	11	40.80	3	40.72	40.65	8	2,077	0.39%
2022/03/31	1	39.85	0	0.00	40.00	1	2,039	0.05%
2022/03/30	0	0.00	9	39.81	40.05	-9	2,038	-0.44%
2022/03/28	1	40.35	5	40.81	39.70	-4	2,035	-0.20%
2022/03/25	1	40.30	0.1	40.25	40.00	0.9	2,020	0.04%
2022/03/23	3	40.07	1	40.20	40.20	2	2,054	0.10%
2022/03/21	0	0.00	1	40.05	40.05	-1	2,057	-0.05%
2022/03/11	2	39.18	0	0.00	39.35	2	2,149	0.09%
2022/03/08	6.1	39.24	10	39.05	38.80	-3.9	2,149	-0.18%
2022/03/07	4	38.11	1	38.00	38.00	3	2,108	0.14%
2022/03/03	0	0.00	1	40.20	40.05	-1	2,283	-0.04%
2022/03/02	2	40.05	3	39.92	40.15	-1	2,432	-0.04%
2022/03/01	11	40.45	0	0.00	40.10	11	2,438	0.45%
2022/02/18	3	41.43	1	41.35	41.35	2	2,529	0.08%
2022/02/17	2	41.85	2	42.00	41.75	0	2,523	0.00%
2022/02/16	3	42.45	6	42.48	42.35	-3	2,554	-0.12%
2022/02/15	15	44.02	5	43.77	42.75	10	2,522	0.40%
2022/02/14	16.1	43.47	9	43.21	43.30	7.1	2,349	0.30%
2022/02/11	0	41.50	0	0.00	40.50	0	2,154	0.00%
2022/02/10	0	41.10	0	0.00	40.65	0	2,162	0.00%
2022/02/08	3.1	40.30	0	0.00	40.35	3.1	2,170	0.14%
2022/02/07	1	39.85	1	40.00	40.05	0	2,170	0.00%
2022/01/26	0	39.80	0	0.00	39.60	0	2,170	0.00%
2022/01/25	1.2	40.59	0	0.00	40.05	1.2	2,169	0.06%
2022/01/21	2	43.50	1	44.10	42.80	1	2,136	0.05%
2022/01/20	0	0.00	1	43.15	42.95	-1	2,122	-0.05%
2022/01/18	10	43.20	0	0.00	43.05	10	2,116	0.47%
2022/01/14	2	43.00	0	0.00	43.10	2	2,109	0.09%
2022/01/12	4	43.43	0	0.00	43.75	4	2,107	0.19%
2022/01/11	4	43.80	0	0.00	43.60	4	2,097	0.19%
2022/01/10	8	45.22	5	45.25	44.40	3	2,084	0.14%
2022/01/07	6	45.27	6	45.28	45.20	0	1,990	0.00%
2022/01/06	2	44.48	1.5	44.32	44.00	0.5	1,929	0.03%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	7	44.40	44.65	-7	2,053	-0.34%
2021/12/29	1	44.20	1	44.35	44.35	0	2,057	0.00%
2021/12/28	0	0.00	0	44.05	44.00	0	2,091	0.00%
2021/12/21	2	44.85	2	45.55	44.90	0	2,242	0.00%
2021/12/20	1	44.60	0	0.00	44.60	1	2,220	0.05%
2021/12/17	0	0.00	2	43.80	44.65	-2	2,227	-0.09%
2021/12/16	1	43.15	0	0.00	43.15	1	2,233	0.04%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	3.1	43.15	0	0.00	43.00	3.1	2,275	0.14%
2021/12/13	4.3	44.03	1	44.10	43.90	3.3	2,287	0.15%
2021/12/09	3.1	44.35	0	0.00	44.05	3.1	2,521	0.12%
2021/12/07	3	44.25	0	0.00	44.40	3	2,782	0.11%
2021/12/06	5	44.79	0	0.00	44.75	5	2,790	0.18%
2021/12/03	0.1	45.10	0	0.00	45.10	0.1	2,907	0.00%
2021/12/02	1.5	45.07	0	0.00	45.25	1.5	3,058	0.05%
2021/12/01	3	45.27	2	45.85	45.05	1	3,165	0.03%
2021/11/30	6.1	45.35	6	45.36	45.00	0.1	3,173	0.00%
2021/11/29	11	47.74	14	47.63	46.90	-3	3,152	-0.09%
2021/11/26	25	46.32	8	47.35	45.80	17	3,015	0.56%
2021/11/25	0	0.00	3	44.65	44.70	-3	2,896	-0.10%
2021/11/24	0	0.00	2	44.70	45.10	-2	2,903	-0.07%
2021/11/23	7	46.31	0	0.00	44.80	7	2,919	0.24%
2021/11/22	0	0.00	2	44.00	44.05	-2	2,925	-0.07%
2021/11/19	2	43.50	4	43.63	43.50	-2	2,990	-0.07%
2021/11/18	2	43.65	2	44.00	44.00	0	3,061	0.00%
2021/11/17	2	43.50	0	0.00	43.35	2	3,437	0.06%
2021/11/16	1	44.25	0	0.00	43.85	1	3,554	0.03%
2021/11/15	0	0.00	2	44.00	44.25	-2	3,596	-0.06%
2021/11/10	0	44.25	0	0.00	43.50	0	3,632	0.00%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0	0.00	4	44.45	44.25	-4	3,632	-0.11%
2021/10/29	1	43.95	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.70	2	44.83	44.60	-1	3,675	-0.03%
2021/10/18	1	44.00	0	0.00	43.80	1	3,921	0.03%
2021/10/15	5	43.99	2	44.00	43.95	3	4,175	0.07%
2021/10/13	4	43.25	0	0.00	42.35	4	4,335	0.09%
2021/10/12	3	45.73	0	0.00	45.35	3	4,277	0.07%
2021/10/08	1	46.85	1.5	47.30	46.85	-0.5	4,269	-0.01%
2021/10/07	2	47.18	0	0.00	47.10	2	4,297	0.05%
2021/10/06	3.1	47.55	0	0.00	47.15	3.1	4,370	0.07%
2021/10/05	0.1	47.85	3	47.25	48.00	-2.9	4,389	-0.07%
2021/10/04	3	49.23	0	0.00	48.40	3	4,402	0.07%
2021/10/01	2.2	51.35	2	51.25	50.90	0.2	4,368	0.00%
2021/09/30	0	51.80	1	51.60	51.80	-1	4,366	-0.02%
2021/09/29	2	51.05	5	51.20	51.20	-3	4,386	-0.07%
2021/09/28	0	0.00	1	51.70	51.70	-1	4,403	-0.02%
2021/09/27	2	51.60	0	0.00	52.00	2	4,426	0.05%
2021/09/23	1	52.20	3	52.30	52.00	-2	4,637	-0.04%
2021/09/22	2	51.70	2	51.55	51.70	0	4,667	0.00%
2021/09/17	2	52.35	3	52.53	52.50	-1	4,683	-0.02%
2021/09/16	2	52.90	0.1	53.30	52.40	1.9	4,701	0.04%
2021/09/15	4	53.45	6	53.62	53.50	-2	4,702	-0.04%
2021/09/14	6.1	54.97	3	54.00	53.20	3.1	4,690	0.07%
2021/09/13	10	54.97	12	55.05	54.80	-2	4,522	-0.04%
2021/09/10	8	51.48	0	0.00	51.20	8	4,343	0.18%
2021/09/09	0	0.00	1	51.60	51.10	-1	4,379	-0.02%
2021/09/08	1	51.20	0	0.00	51.20	1	4,390	0.02%
2021/09/07	3	53.77	7	53.64	53.60	-4	4,332	-0.09%
2021/09/06	3	53.20	11	52.77	52.20	-8	4,341	-0.18%
2021/09/03	2	51.85	0	0.00	51.50	2	4,533	0.04%
2021/09/02	0	0.00	2.4	51.82	51.00	-2.4	4,856	-0.05%
2021/09/01	2	51.90	2	52.10	51.80	0	4,987	0.00%
2021/08/31	1	52.00	5	52.08	52.50	-4	5,219	-0.08%
2021/08/27	1	51.70	5	52.08	51.60	-4	5,356	-0.07%
2021/08/26	7	51.26	7	50.99	51.60	0	5,393	0.00%
2021/08/25	0	0.00	2	51.80	51.30	-2	5,409	-0.04%
2021/08/24	1	50.60	0	0.00	50.70	1	5,522	0.02%
2021/08/23	15.4	50.99	4	50.90	51.40	11.4	5,707	0.20%
2021/08/20	5	47.75	10	49.95	49.95	-5	5,455	-0.09%
2021/08/19	1	45.70	3	45.58	45.45	-2	5,542	-0.04%
2021/08/18	1	46.50	11	46.23	47.10	-10	5,779	-0.17%
2021/08/17	0	0.00	2	48.43	48.35	-2	5,997	-0.03%
2021/08/16	1	48.45	0	0.00	48.45	1	6,319	0.02%
2021/08/12	2	48.70	0	0.00	48.55	2	7,061	0.03%
2021/08/11	1	48.55	0	0.00	48.00	1	7,630	0.01%
2021/08/10	1	48.95	0	0.00	48.80	1	8,830	0.01%
2021/08/06	1	49.30	0	0.00	49.00	1	11,062	0.01%
2021/08/04	0	0.00	2	49.65	49.50	-2	13,638	-0.01%
2021/08/02	0	0.00	1	50.20	50.40	-1	13,895	-0.01%
2021/07/30	0	0.00	3	49.62	49.50	-3	13,898	-0.02%
2021/07/29	0	0.00	3	48.93	49.05	-3	13,921	-0.02%
2021/07/28	0	0.00	1	48.20	48.10	-1	13,936	-0.01%
2021/07/27	1	48.55	0	0.00	48.55	1	14,061	0.01%
2021/07/23	1	49.15	0	0.00	49.05	1	14,345	0.01%
2021/07/22	1	48.80	1	48.95	48.70	0	14,333	0.00%
2021/07/21	14	50.53	4	51.50	48.70	10	14,430	0.07%
2021/07/20	6	52.35	10	53.45	53.90	-4	14,207	-0.03%
2021/07/19	2	49.08	1	49.00	49.00	1	14,074	0.01%
2021/07/15	17	50.04	1	50.20	50.00	16	14,182	0.11%
2021/07/14	5	48.84	2	48.95	48.75	3	14,186	0.02%
2021/07/13	2	49.83	4	49.79	49.05	-2	14,190	-0.01%
2021/07/12	1	50.70	1	50.90	50.70	0	14,150	0.00%
2021/07/09	1	51.60	0	0.00	51.30	1	14,206	0.01%
2021/07/08	1	51.00	26	51.26	51.20	-25	14,271	-0.18%
2021/07/07	2.4	51.34	0	0.00	51.30	2.4	14,359	0.02%
2021/07/06	3.6	51.38	4	51.50	51.30	-0.4	14,521	0.00%
2021/07/05	6	51.47	0	0.00	51.60	6	14,707	0.04%
2021/07/02	1	52.00	1	52.10	52.00	0	14,728	0.00%
2021/07/01	1	53.60	2	52.60	52.60	-1	14,781	-0.01%
2021/06/30	2	53.50	4	53.33	53.60	-2	14,775	-0.01%
2021/06/29	3	51.33	21	51.98	51.80	-18	14,711	-0.12%
2021/06/28	3	51.93	0	0.00	51.80	3	14,723	0.02%
2021/06/24	3	52.87	1	53.20	52.80	2	15,083	0.01%
2021/06/23	4	52.58	3	53.03	52.80	1	15,220	0.01%
2021/06/22	4	52.08	3	52.07	51.80	1	15,973	0.01%
2021/06/21	3	52.93	1	54.30	52.50	2	17,074	0.01%
2021/06/18	1	53.10	3	53.40	53.30	-2	17,199	-0.01%
2021/06/17	3	53.67	0	0.00	53.50	3	17,234	0.02%
2021/06/16	1	54.00	4	53.50	53.10	-3	17,283	-0.02%
2021/06/15	8	53.79	5	53.60	54.10	3	17,312	0.02%
2021/06/11	25	56.84	3	56.37	55.40	22	17,220	0.13%
2021/06/10	21	56.52	30	57.58	57.50	-9	16,943	-0.05%
2021/06/09	2	55.35	3	55.33	55.50	-1	16,669	-0.01%
2021/06/08	9	54.90	14	55.15	54.50	-5	16,569	-0.03%
2021/06/07	4	53.30	4	53.58	53.40	0	16,413	0.00%
2021/06/04	1	53.30	0	0.00	52.50	1	16,412	0.01%
2021/06/03	1	53.30	1	53.70	53.30	0	16,428	0.00%
2021/06/02	14	54.14	16.1	53.97	53.80	-2.1	16,549	-0.01%
2021/06/01	16	52.51	22	52.65	53.10	-6	16,795	-0.04%
2021/05/31	7	53.01	7	52.23	52.30	0	16,694	0.00%
2021/05/28	4	54.53	1	55.90	54.70	3	16,578	0.02%
2021/05/27	5	54.66	2	55.35	55.00	3	16,590	0.02%
2021/05/26	3	54.40	9	54.91	53.60	-6	16,598	-0.04%
2021/05/25	13	53.82	19	53.35	53.20	-6	17,008	-0.04%
2021/05/24	28	56.05	9	57.10	55.50	19	17,555	0.11%
2021/05/21	12	56.17	23	55.86	55.60	-11	18,458	-0.06%
2021/05/20	25	58.00	42	59.43	56.30	-17	18,598	-0.09%
2021/05/19	28	58.75	35	58.53	57.80	-7	18,796	-0.04%
2021/05/18	82.1	61.82	79	61.21	60.80	3.1	18,444	0.02%
2021/05/17	54	62.53	52	62.64	63.30	2	17,355	0.01%
2021/05/14	94.1	60.70	86	61.46	57.60	8.1	16,753	0.05%
2021/05/13	85	61.44	102	61.54	62.90	-17	15,631	-0.11%	大賣/
2021/05/12	86	56.25	45.1	56.71	57.20	40.9	13,967	0.29%
2021/05/11	15.1	50.86	15	51.27	52.00	0.1	13,213	0.00%
2021/05/10	1	50.60	5	50.30	50.20	-4	13,140	-0.03%
2021/05/07	0	0.00	1	50.50	50.60	-1	13,202	-0.01%
2021/05/06	2	50.30	1	50.10	50.10	1	13,240	0.01%
2021/05/05	1	51.00	1	50.60	50.50	0	13,231	0.00%
2021/05/04	18	51.35	2	51.15	51.00	16	13,284	0.12%
2021/05/03	9	55.98	23	55.86	54.40	-14	13,343	-0.10%
2021/04/29	3	53.93	13	54.07	53.40	-10	13,186	-0.08%
2021/04/28	8	54.13	10	53.67	53.30	-2	13,271	-0.02%
2021/04/27	19	54.85	6	55.42	54.40	13	13,492	0.10%
2021/04/26	14	53.33	2	52.90	52.70	12	13,442	0.09%
2021/04/23	0	0.00	1	52.70	52.50	-1	13,590	-0.01%
2021/04/22	2	53.55	0	0.00	53.10	2	13,713	0.01%
2021/04/21	1	55.50	2	55.90	55.20	-1	13,679	-0.01%
2021/04/19	2	55.35	1	55.40	55.30	1	13,935	0.01%
2021/04/16	2	55.75	2	55.75	55.90	0	13,950	0.00%
2021/04/15	4	55.35	1	55.90	55.40	3	13,968	0.02%
2021/04/14	2	56.70	0	0.00	55.70	2	13,976	0.01%
2021/04/13	3	57.37	2	57.40	57.00	1	14,060	0.01%
2021/04/12	8	58.83	4	59.00	58.50	4	14,027	0.03%
2021/04/09	9	57.70	10	58.09	57.60	-1	13,999	-0.01%
2021/04/08	3.1	57.07	4	56.98	56.70	-0.9	13,929	-0.01%
2021/04/07	4	56.63	1	56.80	56.40	3	14,028	0.02%
2021/04/06	3.1	56.71	0	0.00	56.30	3.1	14,093	0.02%
2021/04/01	7.1	57.24	6	57.77	57.50	1.1	14,046	0.01%
2021/03/31	1	57.90	2	57.20	57.10	-1	14,081	-0.01%
2021/03/30	8	57.84	2	58.50	57.40	6	14,077	0.04%
2021/03/29	6.1	57.94	16	58.39	58.10	-9.9	14,217	-0.07%
2021/03/26	10	56.74	3	57.10	56.60	7	14,167	0.05%
2021/03/25	39.3	59.43	26	58.05	56.60	13.3	14,032	0.10%
2021/03/24	34	59.94	69	59.85	61.40	-35	13,290	-0.26%
2021/03/23	16	56.09	8	56.48	55.90	8	12,210	0.07%
2021/03/22	17	54.41	1	53.90	53.90	16	12,342	0.13%
2021/03/19	2	55.75	3	56.30	54.70	-1	12,395	-0.01%
2021/03/18	7	56.37	15	56.27	55.80	-8	12,360	-0.06%
2021/03/17	7	55.99	4	55.85	55.50	3	12,386	0.02%
2021/03/16	0	0.00	2	56.25	56.10	-2	12,419	-0.02%
2021/03/15	11	56.17	3	56.40	56.10	8	12,479	0.06%
2021/03/12	2	56.50	3	56.47	56.20	-1	12,505	-0.01%
2021/03/11	4.1	57.42	36	57.09	56.90	-31.9	12,600	-0.25%
2021/03/10	5	57.68	3	58.10	57.20	2	12,573	0.02%
2021/03/09	5	56.96	1	56.70	56.70	4	12,510	0.03%
2021/03/08	4	57.65	1	57.00	57.00	3	12,498	0.02%
2021/03/05	13	57.86	18	58.59	58.60	-5	12,461	-0.04%
2021/03/04	1	56.50	5	57.00	55.90	-4	12,274	-0.03%
2021/03/03	5	57.16	7	57.51	56.90	-2	12,258	-0.02%
2021/03/02	12	56.98	0	0.00	56.10	12	12,212	0.10%
2021/02/26	24	59.15	16	59.06	58.20	8	12,355	0.06%
2021/02/25	25	59.87	26	60.43	59.70	-1	12,274	-0.01%
2021/02/24	56	58.04	57	57.24	58.50	-1	11,843	-0.01%
2021/02/23	52	64.59	42	63.57	58.90	10	11,303	0.09%
2021/02/22	36	64.93	58	65.31	65.40	-22	10,643	-0.21%
2021/02/19	11	57.17	15	58.61	59.50	-4	10,286	-0.04%
2021/02/18	4.1	50.92	14	51.61	54.10	-9.9	9,837	-0.10%
2021/02/17	7	49.45	2	49.45	49.20	5	9,673	0.05%
2021/02/05	7	51.96	8	52.09	52.00	-1	9,616	-0.01%
2021/02/04	15	51.59	14	51.48	51.00	1	9,451	0.01%
2021/02/03	7	50.07	10	49.68	49.60	-3	9,294	-0.03%
2021/02/02	2	49.00	5	47.87	48.95	-3	9,418	-0.03%
2021/02/01	0	0.00	1	47.85	48.10	-1	9,419	-0.01%
2021/01/29	6	47.87	3	47.85	47.05	3	9,320	0.03%
2021/01/28	4	49.25	7	49.88	49.00	-3	9,326	-0.03%
2021/01/27	1	50.70	9	50.98	50.60	-8	9,359	-0.09%
2021/01/26	1	51.30	2	51.80	51.50	-1	9,486	-0.01%
2021/01/25	12	52.09	6	52.12	52.00	6	9,855	0.06%
2021/01/22	4	49.89	4	49.96	49.80	0	10,010	0.00%
2021/01/21	10	51.46	9	51.87	51.10	1	10,268	0.01%
2021/01/20	14	51.91	21	51.60	52.30	-7	10,476	-0.07%
2021/01/19	6	49.63	5	50.08	50.10	1	10,317	0.01%
2021/01/18	42	50.70	43	49.65	49.45	-1	10,328	-0.01%
2021/01/15	26	49.22	7	48.62	48.05	19	10,179	0.19%
2021/01/14	4	50.98	4	50.33	50.30	0	10,054	0.00%
2021/01/13	14	51.10	3	51.23	51.00	11	10,073	0.11%
2021/01/12	4	53.05	9	52.72	52.80	-5	10,335	-0.05%
2021/01/11	5	51.14	9	51.28	51.00	-4	10,266	-0.04%
2021/01/08	3	51.63	4	51.83	52.30	-1	10,312	-0.01%
2021/01/07	32	51.54	28	51.95	51.60	4	10,374	0.04%
2021/01/06	8	51.93	9	52.43	50.70	-1	10,409	-0.01%
2021/01/05	10	54.26	3	54.30	53.70	7	10,469	0.07%
2021/01/04	7	54.30	20.1	54.92	53.80	-13.1	10,460	-0.13%
2020/12/31	26	56.06	22	56.25	56.10	4	10,402	0.04%
2020/12/30	42	58.50	34	58.11	58.00	8	10,368	0.08%
2020/12/29	46	56.36	48	56.80	57.30	-2	10,352	-0.02%
2020/12/28	33	56.76	39	56.72	56.60	-6	10,495	-0.06%
2020/12/25	30	56.90	20.1	56.98	56.50	9.9	10,607	0.09%
2020/12/24	9	57.86	5	58.16	58.10	4	10,701	0.04%
2020/12/23	22	59.52	17	59.87	58.00	5	10,789	0.05%
2020/12/22	12.1	60.51	3	58.30	60.30	9.1	10,837	0.08%
2020/12/21	0	0.00	1	56.80	56.50	-1	10,753	-0.01%
2020/12/18	1	56.90	1	57.00	56.60	0	10,799	0.00%
2020/12/17	1	56.00	1	56.00	56.40	0	10,833	0.00%
2020/12/16	11	55.36	13	55.55	56.40	-2	10,937	-0.02%
2020/12/15	6	56.85	2	57.00	55.10	4	10,912	0.04%
2020/12/14	1	58.60	2	58.90	58.50	-1	10,904	-0.01%
2020/12/11	6	57.95	1	57.40	58.70	5	10,949	0.05%
2020/12/10	1	60.80	9	60.08	59.50	-8	10,973	-0.07%
2020/12/09	1	60.00	0.1	59.60	59.00	0.9	11,045	0.01%
2020/12/08	1	60.60	11	59.92	60.00	-10	11,213	-0.09%
2020/12/07	7	59.81	9	59.47	59.30	-2	11,425	-0.02%
2020/12/04	0	0.00	4	61.45	61.20	-4	12,474	-0.03%
2020/12/03	6	62.33	0	0.00	61.90	6	13,704	0.04%
2020/12/02	0	0.00	1.2	63.01	62.80	-1.2	13,808	-0.01%
2020/12/01	3	65.03	7.1	64.53	63.30	-4.1	14,038	-0.03%
2020/11/30	6	63.72	4	64.00	64.20	2	14,053	0.01%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	5	62.12	3	62.20	62.30	2	14,034	0.01%
2020/11/25	9.2	63.59	13	63.74	62.60	-3.8	14,219	-0.03%
2020/11/24	8	61.95	1	62.50	61.40	7	14,554	0.05%
2020/11/23	12	63.23	8	62.61	62.40	4	14,631	0.03%
2020/11/20	10	64.64	22	65.33	64.00	-12	14,639	-0.08%
2020/11/19	54.1	63.49	50	63.95	66.50	4.1	14,643	0.03%
2020/11/17	22	60.80	22	59.37	61.30	0	14,970	0.00%
2020/11/16	1	60.70	0	0.00	60.60	1	15,462	0.01%
2020/11/13	2	60.95	1	61.80	61.40	1	16,622	0.01%
2020/11/12	2	60.50	0	0.00	61.30	2	16,661	0.01%
2020/11/11	3	61.73	1	61.00	61.00	2	16,728	0.01%
2020/11/10	29	61.86	28	62.36	60.90	1	16,951	0.01%
2020/11/09	3	60.70	0	0.00	60.70	3	17,133	0.02%
2020/11/06	8	60.36	1	61.00	60.30	7	17,425	0.04%
2020/11/05	0	0.00	1	61.60	60.60	-1	17,928	-0.01%
2020/11/04	3	60.87	3	60.37	60.90	0	18,228	0.00%
2020/11/03	6	61.30	8	61.08	60.90	-2	18,632	-0.01%
2020/11/02	16.4	60.82	25	60.58	61.10	-8.6	18,872	-0.05%
2020/10/30	17.6	59.78	17	59.47	58.30	0.6	18,805	0.00%
2020/10/29	33	63.61	26	63.53	62.10	7	19,411	0.04%
2020/10/28	12	62.83	11	63.37	61.80	1	20,250	0.00%
2020/10/27	4	66.03	4	66.63	65.70	0	20,220	0.00%
2020/10/26	6	66.73	2	66.70	66.70	4	20,616	0.02%
2020/10/23	3	68.40	11	68.28	68.20	-8	21,175	-0.04%
2020/10/22	0	0.00	3	67.73	68.20	-3	22,172	-0.01%
2020/10/21	5	68.80	1	68.90	68.50	4	22,935	0.02%
2020/10/20	15	70.19	20	70.50	69.50	-5	23,393	-0.02%
2020/10/19	8	68.38	5	68.88	68.70	3	23,722	0.01%
2020/10/16	4.1	67.62	6	67.20	67.00	-1.9	24,341	-0.01%
2020/10/15	5	66.98	1	66.80	66.80	4	25,019	0.02%
2020/10/14	14	68.58	12	68.53	68.00	2	26,407	0.01%
2020/10/13	20.1	68.33	9	68.66	68.80	11.1	27,222	0.04%
2020/10/12	7	71.16	7	70.74	70.60	0	27,255	0.00%
2020/10/08	4.1	72.49	8	71.93	71.60	-3.9	27,637	-0.01%
2020/10/07	8	71.71	4	71.75	72.20	4	28,021	0.01%
2020/10/06	29	71.29	32	71.65	71.80	-3	28,393	-0.01%
2020/10/05	25	71.13	22	71.19	71.40	3	29,310	0.01%
2020/09/30	14	67.96	9	68.34	68.60	5	29,577	0.02%
2020/09/29	9	68.06	3	67.90	67.50	6	30,213	0.02%
2020/09/28	14	69.09	3	69.07	69.00	11	30,594	0.04%
2020/09/25	15	70.04	8	69.69	68.60	7	31,035	0.02%
2020/09/24	9	71.89	12	72.07	72.00	-3	31,661	-0.01%
2020/09/23	7	72.44	5	72.56	71.90	2	32,661	0.01%
2020/09/22	3	72.20	1	71.90	72.30	2	33,202	0.01%
2020/09/21	9	73.42	15	73.34	72.70	-6	34,115	-0.02%
2020/09/18	6	72.90	4	72.75	72.70	2	35,452	0.01%
2020/09/17	5	71.34	5	71.66	72.00	0	36,197	0.00%
2020/09/16	3	72.20	5	71.62	71.70	-2	37,698	-0.01%
2020/09/15	4	72.45	2	71.80	71.90	2	38,515	0.01%
2020/09/14	4	71.68	17	71.73	71.30	-13	39,408	-0.03%
2020/09/11	19	70.71	15	70.93	70.60	4	40,780	0.01%
2020/09/10	61	72.10	61	72.04	71.70	0	42,588	0.00%
2020/09/09	110	74.40	49	74.35	72.20	61	43,975	0.14%	大買/
2020/09/08	36	74.79	69	74.73	77.90	-33	44,595	-0.07%
2020/09/07	7	71.77	5	72.20	70.90	2	44,562	0.00%
2020/09/04	21.1	71.10	27	71.57	72.00	-5.9	46,177	-0.01%
2020/09/03	42	71.23	48	71.30	71.30	-6	46,814	-0.01%
2020/09/02	1	72.30	2	73.05	72.30	-1	46,790	0.00%
2020/09/01	13	72.10	13	71.88	72.60	0	46,775	0.00%
2020/08/31	11	72.25	11	72.43	71.80	0	46,739	0.00%
2020/08/28	65	73.80	65	73.60	72.30	0	46,560	0.00%
2020/08/27	23	71.49	50	71.78	72.00	-27	46,086	-0.06%
2020/08/26	19	71.39	25	71.34	71.90	-6	46,218	-0.01%
2020/08/25	66.1	71.02	41	71.63	70.70	25.1	46,118	0.05%
2020/08/24	78.1	73.26	55	73.13	72.60	23.1	46,051	0.05%
2020/08/21	44	73.89	60	73.89	73.50	-16	46,090	-0.03%
2020/08/20	75	70.49	91	71.13	71.60	-16	45,532	-0.04%
2020/08/19	135	75.37	96	74.33	72.90	39	45,423	0.09%	大買/
2020/08/18	9	70.60	6	70.60	70.60	3	44,712	0.01%
2020/08/17	17	64.21	8	64.39	64.20	9	45,084	0.02%
2020/08/14	70	64.44	80	64.53	64.80	-10	45,376	-0.02%
2020/08/13	76	64.78	73	65.58	64.00	3	47,329	0.01%
2020/08/12	31	68.08	31	67.93	67.30	0	49,207	0.00%
2020/08/11	44	67.70	39	67.93	66.70	5	49,774	0.01%
2020/08/10	33	70.53	38	71.81	70.00	-5	50,071	-0.01%
2020/08/07	77	72.39	35	72.59	72.50	42	51,287	0.08%
2020/08/06	55	71.78	45	71.91	71.20	10	51,734	0.02%
2020/08/05	54	71.44	58	72.05	70.60	-4	52,673	-0.01%
2020/08/04	128	73.20	127	73.46	71.60	1	54,201	0.00%	大買/大賣/
2020/08/03	148.1	71.81	163	70.79	74.60	-14.9	56,663	-0.03%	大買/大賣/
2020/07/31	38	68.55	72	69.00	67.90	-34	55,535	-0.06%
2020/07/30	19	68.38	57	68.39	68.70	-38	55,320	-0.07%
2020/07/29	114	68.48	109	67.48	66.50	5	54,948	0.01%	大買/大賣/
2020/07/28	77	65.47	78	64.79	66.40	-1	54,829	0.00%
2020/07/27	162	67.31	57	68.11	65.40	105	53,947	0.19%	大買/鉅額交易
2020/07/24	74	70.53	89	69.77	71.70	-15	53,291	-0.03%
2020/07/23	80	70.02	85	70.77	70.30	-5	53,032	-0.01%
2020/07/22	158	70.24	159	69.91	69.50	-1	52,788	0.00%	大買/大賣/
2020/07/21	84	67.75	149	67.45	67.90	-65	52,715	-0.12%	大賣/
2020/07/20	121	65.06	134	64.26	66.00	-13	52,116	-0.02%	大買/大賣/
2020/07/17	111	68.21	131	69.46	67.20	-20	50,751	-0.04%	大買/大賣/
2020/07/16	30	75.36	37	75.81	74.60	-7	49,968	-0.01%
2020/07/15	79	75.34	52	75.92	75.60	27	50,012	0.05%
2020/07/14	116	76.02	65	76.34	75.90	51	49,709	0.10%	大買/
2020/07/13	96	77.49	74	76.79	76.10	22	49,359	0.04%
2020/07/10	127	77.06	163	77.17	77.50	-36	49,025	-0.07%	大買/大賣/
2020/07/09	70	76.08	109	76.25	75.50	-39	48,100	-0.08%	大賣/
2020/07/08	66	77.53	54	77.49	76.40	12	47,628	0.03%
2020/07/07	149	75.58	114	76.70	74.70	35	46,963	0.07%	大買/大賣/
2020/07/06	103	77.94	53	78.25	77.60	50	46,790	0.11%	大買/
2020/07/03	118	77.43	146	77.82	77.40	-28	46,322	-0.06%	大買/大賣/
2020/07/02	109	78.12	110	77.87	77.20	-1	45,562	0.00%	大買/大賣/
2020/07/01	56	74.48	78	74.46	75.40	-22	44,753	-0.05%
2020/06/30	105	75.03	152	75.18	74.10	-47	44,196	-0.11%	大買/大賣/
2020/06/29	189	75.12	133	75.23	76.00	56	43,286	0.13%	大買/大賣/
2020/06/24	71	70.18	104	69.63	70.10	-33	41,972	-0.08%	大賣/
2020/06/23	133	74.53	90	74.44	72.50	43	41,110	0.10%	大買/
2020/06/22	83	67.94	79	68.39	71.00	4	39,672	0.01%
2020/06/19	146	67.30	111	67.83	66.70	35	38,954	0.09%	大買/大賣/
2020/06/18	137	70.16	167	70.24	69.10	-30	38,099	-0.08%	大買/大賣/
2020/06/17	253	69.14	254	68.73	68.60	-1	36,753	0.00%	大買/大賣/
2020/06/16	154	67.21	160	66.61	66.00	-6	34,965	-0.02%	大買/大賣/
2020/06/15	188	66.01	183	66.59	66.70	5	33,780	0.01%	大買/大賣/
2020/06/12	85	58.48	101	59.21	62.20	-16	32,336	-0.05%	大賣/
2020/06/11	131	61.17	137	60.57	56.60	-6	31,525	-0.02%	大買/大賣/
2020/06/10	46	61.03	23	61.38	61.60	23	30,290	0.08%
2020/06/09	2	53.00	2	55.50	56.00	0	29,837	0.00%
2020/06/08	1	50.60	21	52.30	51.00	-20	30,333	-0.07%
2020/06/05	10	51.95	50	52.09	52.30	-40	30,802	-0.13%
2020/06/04	29	51.50	20	50.55	52.00	9	31,429	0.03%
2020/06/03	11	49.89	1	49.50	50.00	10	32,765	0.03%
2020/06/02	8	48.05	63	48.26	47.45	-55	33,573	-0.16%
2020/06/01	1	54.90	9	52.64	51.90	-8	33,549	-0.02%
2020/05/29	6	55.43	4	55.33	56.00	2	34,078	0.01%
2020/05/28	9	57.07	15	56.81	55.10	-6	35,038	-0.02%
2020/05/27	8	61.20	3	62.47	61.20	5	35,315	0.01%
2020/05/26	66	68.52	29.5	67.28	67.90	36.5	35,334	0.10%
2020/05/25	43	60.27	47	61.60	63.80	-4	34,844	-0.01%
2020/05/22	69.5	56.88	47	56.28	58.00	22.5	34,765	0.06%
2020/05/21	49	54.63	43.1	54.84	54.00	5.9	34,841	0.02%
2020/05/20	193	54.85	199	55.03	55.00	-6	34,929	-0.02%	大買/大賣/
2020/05/19	156	51.15	112	50.63	52.40	44	32,716	0.13%	大買/大賣/
2020/05/18	39	45.35	79	47.11	47.65	-40	30,507	-0.13%
2020/05/15	22	42.96	77	42.91	43.35	-55	29,730	-0.18%
2020/05/14	104	43.10	75	43.49	42.05	29	29,179	0.10%	大買/
2020/05/13	24	41.77	100	41.91	41.70	-76	27,723	-0.27%
2020/05/12	43	41.47	59.1	41.17	41.70	-16.1	26,962	-0.06%
2020/05/11	78	39.48	72.1	39.29	40.75	5.9	25,819	0.02%
2020/05/08	243	42.43	165.2	40.43	37.75	77.8	24,130	0.32%	大買/大賣/
2020/05/07	30	39.95	2	39.95	39.95	28	21,382	0.13%
2020/05/06	0	0.00	9	36.35	36.35	-9	21,745	-0.04%
2020/05/05	0	0.00	37	33.05	33.05	-37	22,025	-0.17%
2020/05/04	28	30.34	52	30.38	30.05	-24	22,058	-0.11%
2020/04/30	10	29.20	22	29.15	29.00	-12	21,751	-0.06%
2020/04/29	19	29.10	13	29.12	28.95	6	22,027	0.03%
2020/04/28	32	29.45	6	29.76	29.25	26	22,382	0.12%
2020/04/27	35	30.60	30	30.72	30.60	5	23,107	0.02%
2020/04/24	38.1	29.80	40	29.47	29.75	-1.9	22,760	-0.01%
2020/04/23	25	28.56	42.6	28.55	28.45	-17.6	22,058	-0.08%
2020/04/22	21	28.28	0	0.00	28.05	21	21,865	0.10%
2020/04/21	8	28.69	41	27.78	27.70	-33	21,728	-0.15%
2020/04/20	26	28.67	68	28.66	28.65	-42	21,586	-0.19%
2020/04/17	8	27.60	4.2	27.61	27.20	3.8	21,270	0.02%
2020/04/16	31	28.13	25	28.51	28.00	6	21,151	0.03%
2020/04/15	37	28.32	6	28.42	28.10	31	21,038	0.15%
2020/04/14	12	28.78	11	28.72	28.60	1	20,929	0.00%
2020/04/13	9	28.47	5	28.40	28.50	4	20,844	0.02%
2020/04/10	8	28.31	12.2	28.62	28.25	-4.2	20,815	-0.02%
2020/04/09	20	28.61	36	28.40	28.10	-16	20,723	-0.08%
2020/04/08	29	27.82	0	0.00	27.75	29	20,385	0.14%
2020/04/07	20	27.73	11	27.60	27.70	9	20,488	0.04%
2020/04/06	22.2	27.89	45	27.37	27.95	-22.8	20,299	-0.11%
2020/04/01	7	26.14	27	26.26	26.15	-20	19,940	-0.10%
2020/03/31	3	26.27	7	25.96	26.20	-4	19,880	-0.02%
2020/03/30	26	26.06	10	26.35	26.00	16	19,789	0.08%
2020/03/27	10	25.76	11	25.90	25.40	-1	19,598	-0.01%
2020/03/26	5	26.12	11	26.27	26.20	-6	19,397	-0.03%
2020/03/25	10.2	26.04	10	25.56	25.45	0.2	19,198	0.00%
2020/03/24	3	25.55	22	25.56	25.40	-19	19,009	-0.10%
2020/03/23	24	24.92	131	24.90	24.55	-107	18,825	-0.57%	大賣/鉅額交易
2020/03/20	40	26.95	19	26.79	26.50	21	18,632	0.11%
2020/03/19	32	26.89	33	27.36	25.95	-1	18,373	-0.01%
2020/03/18	66	29.58	65	29.47	28.80	1	17,878	0.01%
2020/03/17	115	29.98	47.3	29.76	28.85	67.8	17,517	0.39%	大買/
2020/03/16	33.2	30.27	19	30.24	30.20	14.2	17,092	0.08%
2020/03/13	31	28.29	31	28.34	28.35	0	16,566	0.00%
2020/03/12	50	31.27	34.2	30.82	31.00	15.8	16,122	0.10%
2020/03/11	54.2	31.93	21	31.98	32.60	33.2	15,509	0.21%
2020/03/10	25	30.55	18	30.22	30.40	7	14,978	0.05%
2020/03/09	81	34.94	58	35.08	32.20	23	14,276	0.16%
2020/03/06	33	33.40	67	32.98	34.20	-34	12,865	-0.26%
2020/03/05	74	31.95	6.2	32.17	31.95	67.8	12,046	0.56%
2020/03/04	38	32.33	55.2	32.09	31.90	-17.2	11,831	-0.15%
2020/03/03	86	31.64	33	31.63	32.00	53	11,445	0.46%
2020/03/02	89	29.05	42	28.82	29.85	47	10,274	0.46%
2020/02/27	0	0.00	41	27.61	27.15	-41	9,648	-0.42%
2020/02/26	13	27.68	10	27.75	27.55	3	9,575	0.03%
2020/02/25	20	28.70	71	28.14	27.50	-51	9,514	-0.54%
2020/02/24	34	28.85	43	29.04	28.65	-9	9,086	-0.10%
2020/02/21	25	27.88	37	27.95	28.00	-12	8,534	-0.14%
2020/02/20	12	26.85	2	26.65	26.85	10	7,991	0.13%
2020/02/19	14	26.79	1	26.75	26.80	13	7,935	0.16%
2020/02/18	3	27.25	12	27.25	27.00	-9	7,856	-0.11%
2020/02/17	37	27.43	24	27.34	27.20	13	7,718	0.17%
2020/02/14	10	27.05	17	27.36	26.70	-7	7,428	-0.09%
2020/02/13	18.2	26.71	2	26.65	27.00	16.2	7,294	0.22%
2020/02/12	0	0.00	26	27.46	27.00	-26	7,107	-0.37%
2020/02/11	22	27.64	8	27.47	27.65	14	6,913	0.20%
2020/02/10	19	28.52	10	28.72	28.25	9	6,689	0.13%
2020/02/07	24	27.15	35	27.08	27.50	-11	6,020	-0.18%
2020/02/06	122	26.78	88	26.83	26.40	34	5,593	0.61%	大買/
2020/02/05	5	25.91	22	25.98	25.70	-17	5,307	-0.32%
2020/02/04	0.2	25.35	10	25.70	25.30	-9.8	5,166	-0.19%
2020/02/03	11	26.46	13	26.23	26.10	-2	4,977	-0.04%
2020/01/31	12	26.34	28	26.10	25.45	-16	4,580	-0.35%
2020/01/30	97	27.54	57	27.59	27.65	40	4,079	0.98%
2020/01/20	5	25.09	3	25.05	25.15	2	3,066	0.07%
2020/01/17	0	0.00	1	24.50	24.40	-1	2,979	-0.03%
2020/01/15	1	24.85	1	24.65	24.60	0	2,988	0.00%
2020/01/06	1	24.95	2	24.98	24.70	-1	2,847	-0.04%
2020/01/02	2	25.15	2	24.95	24.95	0	2,786	0.00%
2019/12/31	4	25.48	2	25.30	25.30	2	2,727	0.07%
2019/12/26	4	24.85	0	0.00	24.80	4	2,502	0.16%
2019/12/24	15	24.68	0	0.00	24.60	15	2,498	0.60%
2019/12/19	0	0.00	1	24.20	24.20	-1	2,490	-0.04%
2019/12/17	1	24.35	10	24.40	24.25	-9	2,509	-0.36%
2019/12/16	0	0.00	1	24.35	24.35	-1	2,518	-0.04%
2019/12/11	1	25.25	0	0.00	24.90	1	2,462	0.04%
2019/12/10	4	24.76	3	24.70	24.75	1	2,427	0.04%
2019/12/09	16	24.70	3	24.75	24.60	13	2,413	0.54%
2019/12/06	0	0.00	5	24.87	24.80	-5	2,422	-0.21%
2019/12/05	0	0.00	5	25.10	24.95	-5	2,484	-0.20%
2019/12/04	0	0.00	1	25.20	25.25	-1	2,489	-0.04%
2019/12/03	0	0.00	1	25.45	25.25	-1	2,487	-0.04%
2019/11/29	15	26.27	1	26.30	26.20	14	2,363	0.59%
2019/11/28	12	26.63	16	26.52	26.20	-4	2,382	-0.17%
2019/11/26	12	25.25	0	0.00	25.20	12	2,146	0.56%
2019/11/25	3	25.50	1	25.60	25.65	2	2,229	0.09%
2019/11/21	1	24.60	0	0.00	24.80	1	2,144	0.05%
2019/11/18	1	24.95	0	0.00	24.75	1	2,121	0.05%
2019/11/15	0	0.00	1	24.85	24.90	-1	2,123	-0.05%
2019/11/14	0	0.00	1	24.70	24.65	-1	2,111	-0.05%
2019/11/12	21	24.44	5	24.10	24.20	16	2,084	0.77%
2019/11/05	0	0.00	8	25.88	25.80	-8	2,019	-0.40%
2019/11/04	12	26.11	5	26.45	26.15	7	2,004	0.35%
2019/11/01	0	0.00	1	24.95	25.65	-1	1,927	-0.05%
2019/10/31	3	25.33	0	0.00	25.10	3	1,906	0.16%
2019/10/30	0	0.00	4	24.90	25.55	-4	1,872	-0.21%
2019/10/29	1	24.80	0	0.00	24.65	1	1,882	0.05%
2019/10/22	10	25.80	0	0.00	25.50	10	1,906	0.52%
2019/10/18	0	0.00	10	25.75	25.75	-10	1,952	-0.51%
2019/10/16	0	0.00	5	25.70	25.70	-5	1,979	-0.25%
2019/10/15	0	0.00	1	25.45	25.50	-1	1,958	-0.05%
2019/10/14	10	25.50	0	0.00	25.50	10	1,993	0.50%
2019/10/08	0	0.00	2	25.55	25.30	-2	2,004	-0.10%
2019/10/07	0	0.00	23	25.90	25.85	-23	2,040	-1.13%
2019/10/04	1	25.85	2	25.75	26.10	-1	2,101	-0.05%
2019/09/25	1	25.40	0	0.00	25.50	1	2,589	0.04%
2019/09/23	0	0.00	10	26.00	25.75	-10	2,720	-0.37%
2019/09/17	2	25.45	0	0.00	25.25	2	2,753	0.07%
2019/09/16	0	0.00	2	25.60	25.50	-2	2,772	-0.07%
2019/09/12	1	25.30	0	0.00	25.45	1	2,774	0.04%
2019/09/10	0	0.00	5	25.20	25.10	-5	2,813	-0.18%
2019/09/06	0	0.00	2	26.28	26.60	-2	2,697	-0.07%
2019/09/05	5	25.75	0	0.00	26.10	5	2,655	0.19%
2019/09/04	0	0.00	1.9	25.93	25.95	-1.9	2,634	-0.07%
2019/09/03	5	25.80	3	25.65	25.80	2	2,621	0.08%
2019/09/02	4	26.00	9	26.00	25.70	-5	2,603	-0.19%
2019/08/28	1	25.00	3	24.78	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	1	24.00	24.20	-1	2,322	-0.04%
2019/08/26	2	23.43	0	0.00	23.45	2	2,290	0.09%
2019/08/23	1	23.45	0	0.00	23.60	1	2,297	0.04%
2019/08/21	1	23.30	0	0.00	23.50	1	2,303	0.04%
2019/08/20	0	0.00	5	23.30	23.30	-5	2,311	-0.22%
2019/08/06	1	22.30	0	0.00	22.80	1	2,473	0.04%
2019/08/05	4	22.85	0	0.00	22.70	4	2,459	0.16%
2019/08/02	0	0.00	12	23.20	23.25	-12	2,432	-0.49%
2019/07/31	0	0.00	5	24.05	24.10	-5	2,404	-0.21%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/29	1	23.35	1	23.60	23.20	0	2,341	0.00%
2019/07/26	1	23.40	0	0.00	23.35	1	2,348	0.04%
2019/07/25	2	23.28	0	0.00	23.10	2	2,377	0.08%
2019/07/24	1	23.55	9	23.60	23.45	-8	2,347	-0.34%
2019/07/23	1	23.45	2	23.50	23.75	-1	2,354	-0.04%
2019/07/22	11	23.55	0	0.00	23.55	11	2,318	0.47%
2019/07/18	4	24.20	5	24.29	24.25	-1	2,262	-0.04%
2019/07/16	2	23.73	0	0.00	24.00	2	2,207	0.09%
2019/07/12	2	23.65	1	23.60	23.70	1	2,186	0.05%
2019/07/11	3	23.70	1	23.80	23.60	2	2,188	0.09%
2019/07/10	3	23.95	3	24.00	24.10	0	2,135	0.00%
2019/07/09	11	24.54	0	0.00	24.60	11	2,072	0.53%
2019/07/05	0	0.00	9	23.06	23.10	-9	2,024	-0.44%
2019/07/03	3	23.00	0	0.00	23.05	3	2,068	0.15%
2019/07/02	0	0.00	4	22.28	22.25	-4	1,959	-0.20%
2019/07/01	13	22.04	8	21.68	22.10	5	1,904	0.26%
2019/06/28	5	21.65	3	21.70	21.55	2	1,836	0.11%
2019/06/27	0	0.00	1	20.60	20.85	-1	1,787	-0.06%
2019/06/25	0	0.00	1	20.60	20.30	-1	1,773	-0.06%
2019/06/24	0	0.00	5	20.35	20.40	-5	1,794	-0.28%
2019/06/21	0	0.00	1	20.20	20.30	-1	1,786	-0.06%
2019/06/10	0	0.00	1	19.70	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	1	19.50	0	0.00	19.50	1	1,658	0.06%
2019/06/04	1	19.50	0	0.00	19.55	1	1,647	0.06%
2019/06/03	0	0.00	2	19.75	19.70	-2	1,635	-0.12%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	1	19.30	19.35	-1	1,595	-0.06%
2019/05/27	0.3	19.50	1	19.20	19.25	-0.7	1,577	-0.05%
2019/05/23	0	0.00	2	19.48	19.55	-2	1,535	-0.13%
2019/05/17	1	20.35	2	20.40	20.40	-1	1,398	-0.07%
2019/05/10	0	0.00	0.3	19.55	19.40	-0.3	1,357	-0.02%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/04/30	0	0.00	14	20.00	20.00	-14	1,255	-1.11%
2019/04/26	0	0.00	10	20.35	20.35	-10	1,221	-0.82%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/18	0	0.00	3	20.80	21.00	-3	1,194	-0.25%
2019/04/17	3	21.90	0	0.00	21.95	3	1,165	0.26%
2019/04/16	0	0.00	80	21.52	21.45	-80	1,151	-6.95%
2019/04/12	0	0.00	5	21.65	21.65	-5	1,115	-0.45%
2019/04/11	80	22.60	0	0.00	22.50	80	1,048	7.63%
2019/04/10	0	0.00	3	22.00	21.95	-3	944	-0.32%
2019/04/09	3	22.20	5	22.20	22.20	-2	845	-0.24%
2019/03/27	0	0.00	3	20.50	20.95	-3	678	-0.44%
2019/03/21	0	0.00	3	19.95	19.95	-3	673	-0.45%
2019/03/19	2	19.90	0	0.00	19.90	2	677	0.30%
2019/03/11	0	0.00	12	20.20	20.20	-12	739	-1.62%
2019/02/26	1	20.25	0	0.00	20.25	1	950	0.11%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/20	0	0.00	1	20.25	20.10	-1	974	-0.10%
2019/02/19	1	20.30	0	0.00	20.20	1	977	0.10%
2019/01/24	1	20.35	15	20.25	20.25	-14	1,241	-1.13%
2019/01/17	15	20.02	0	0.00	19.95	15	1,528	0.98%
2019/01/11	0	0.00	3	20.10	20.10	-3	1,733	-0.17%
2018/12/28	0	0.00	5	19.85	20.30	-5	2,806	-0.18%
2018/12/20	0	0.00	10	21.01	20.65	-10	3,721	-0.27%
2018/12/19	0	0.00	10	21.40	21.20	-10	3,712	-0.27%
2018/12/18	5	21.50	0	0.00	21.45	5	3,715	0.13%
2018/12/17	5	21.67	1	22.00	22.20	4	3,710	0.11%
2018/12/12	0	0.00	4	21.50	21.55	-4	3,785	-0.11%
2018/12/07	0	0.00	20	21.75	21.75	-20	3,912	-0.51%
2018/12/06	0	0.00	2	22.55	21.80	-2	3,976	-0.05%
2018/12/05	10	22.45	1	22.85	22.50	9	3,958	0.23%
2018/12/03	1	23.10	22	22.85	22.80	-21	3,917	-0.54%
2018/11/30	56	23.13	5	23.80	23.10	51	3,877	1.32%
2018/11/29	0	0.00	1	20.70	22.00	-1	3,771	-0.03%
2018/11/28	0	0.00	1	21.10	21.00	-1	3,720	-0.03%
2018/11/27	1	21.00	20	20.90	20.90	-19	3,710	-0.51%
2018/11/23	10	20.50	0	0.00	20.40	10	3,683	0.27%
2018/11/22	0	0.00	5	20.85	20.70	-5	3,670	-0.14%
2018/11/21	2	21.00	0	0.00	21.00	2	3,655	0.05%
2018/11/19	1	21.85	0	0.00	21.60	1	3,628	0.03%
2018/11/16	0	0.00	7	21.61	21.50	-7	3,615	-0.19%
2018/11/15	2	21.55	0	0.00	21.35	2	3,603	0.06%
2018/11/14	5	22.10	8	22.25	21.85	-3	3,591	-0.08%
2018/11/12	7	21.82	0	0.00	21.60	7	3,530	0.20%
2018/11/09	5	22.00	5	22.06	22.35	0	3,482	0.00%
2018/11/02	10	21.15	20	21.00	21.00	-10	3,371	-0.30%
2018/11/01	20	21.15	0	0.00	21.40	20	3,342	0.60%
2018/10/31	0	0.00	1	20.30	20.30	-1	3,308	-0.03%
2018/10/30	11	19.82	25	20.12	20.30	-14	3,291	-0.43%
2018/10/25	11	21.76	1	21.90	21.30	10	3,136	0.32%
2018/10/24	1	23.30	5	23.75	23.00	-4	3,087	-0.13%
2018/10/23	3	24.15	5	24.50	24.05	-2	3,036	-0.07%
2018/10/22	1	24.55	0	0.00	24.55	1	3,010	0.03%
2018/10/19	3	24.90	8	25.09	24.70	-5	3,017	-0.17%
2018/10/18	10	26.09	0	0.00	25.75	10	3,013	0.33%
2018/10/17	0	0.00	14	24.47	24.95	-14	2,981	-0.47%
2018/10/16	5	24.25	1	24.25	24.05	4	2,990	0.13%
2018/10/15	0	0.00	1	24.80	24.55	-1	2,910	-0.03%
2018/10/12	18.3	26.11	6	25.98	25.30	12.3	2,825	0.43%
2018/10/11	19	24.48	0	0.00	25.00	19	2,652	0.72%
2018/10/09	24	26.09	2	25.30	26.15	22	2,468	0.89%
2018/10/08	6	24.91	5	24.45	26.30	1	2,274	0.04%
2018/10/05	1	23.30	0	0.00	24.35	1	2,097	0.05%
2018/10/04	19	24.02	11	23.92	24.00	8	1,978	0.40%
2018/10/03	22	24.89	153	25.33	24.90	-131	1,894	-6.92%	大賣/鉅額交易
2018/10/02	26	24.67	33	24.18	24.50	-7	1,635	-0.43%
2018/10/01	13	22.27	10	22.70	22.95	3	1,382	0.22%
2018/09/26	1	19.60	0	0.00	19.65	1	1,153	0.09%
2018/09/20	0	0.00	10	20.40	20.20	-10	1,129	-0.89%
2018/09/19	10	20.35	0	0.00	20.30	10	1,116	0.90%
2018/09/18	0	0.00	2	20.55	20.60	-2	1,089	-0.18%
2018/09/14	1	19.65	15	19.94	19.65	-14	993	-1.41%
2018/09/13	7	21.39	3	20.80	20.50	4	961	0.42%
2018/09/12	28	20.56	3	20.45	20.75	25	863	2.89%
2018/09/11	0	0.00	8	18.50	18.90	-8	790	-1.01%
2018/09/10	16	18.05	0	0.00	18.00	16	778	2.05%
2018/09/07	0	0.00	2	18.20	18.15	-2	777	-0.26%
2018/08/27	1	18.25	0	0.00	18.30	1	809	0.12%
2018/08/22	1	18.65	0	0.00	18.70	1	817	0.12%
2018/08/13	0	0.00	5	18.85	18.80	-5	833	-0.60%
2018/08/10	3	19.50	0	0.00	19.45	3	819	0.37%
2018/08/06	0	0.00	9	20.25	20.25	-9	800	-1.12%
2018/08/03	10	20.00	2	20.35	19.95	8	792	1.01%
2018/08/02	2	19.55	0	0.00	19.60	2	763	0.26%
2018/07/25	6	20.48	1	20.45	20.35	5	660	0.76%
2018/07/24	13	20.15	10	20.80	20.00	3	587	0.51%
2018/07/23	0	0.00	6	19.10	19.25	-6	463	-1.29%
2018/07/20	10	17.50	0	0.00	17.50	10	388	2.57%
2018/07/18	0	0.00	6	17.83	17.85	-6	402	-1.49%
2018/07/16	12	18.06	0	0.00	18.00	12	418	2.87%
2018/06/29	0	0.00	2	18.15	18.15	-2	624	-0.32%
2018/06/26	0	0.00	1	18.20	18.15	-1	686	-0.15%
2018/06/06	0	0.00	2	19.20	19.30	-2	728	-0.27%
2018/05/14	0	0.00	4	18.25	18.15	-4	796	-0.50%
2018/05/02	0	0.00	3	19.45	19.45	-3	785	-0.38%
2018/04/19	0	0.00	3	19.25	19.10	-3	905	-0.33%
2018/04/16	0	0.00	10	19.00	19.05	-10	917	-1.09%
2018/04/10	0	0.00	2	20.30	20.00	-2	918	-0.22%
2018/04/09	2	20.45	3	20.20	21.00	-1	899	-0.11%
2018/04/03	13	19.99	0	0.00	19.75	13	829	1.57%
2018/03/28	30	19.10	0	0.00	19.15	30	737	4.07%
2018/03/16	0	0.00	1	19.70	19.75	-1	756	-0.13%
2018/03/14	0	0.00	1	19.70	19.75	-1	739	-0.14%
2018/03/13	0	0.00	1	19.70	19.65	-1	742	-0.13%
2018/03/06	1	19.85	0	0.00	19.95	1	703	0.14%
2018/02/12	4	18.00	0	0.00	17.95	4	747	0.54%
2018/02/09	2	17.90	4	17.90	17.90	-2	745	-0.27%
2018/02/07	3	18.50	4	18.55	18.45	-1	741	-0.13%
2018/02/06	30	18.62	2	18.50	18.30	28	741	3.77%
2018/02/05	0	0.00	2	19.65	19.65	-2	735	-0.27%
2018/01/16	22	21.15	20	21.15	21.10	2	905	0.22%
2018/01/10	2	20.50	0	0.00	20.45	2	932	0.21%
2018/01/09	2	20.60	0	0.00	20.40	2	931	0.21%
2018/01/02	10	20.08	0	0.00	20.05	10	1,049	0.95%