國光生 (4142)-元大-南京券商分點個股進出

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
27.05
漲跌
▼0.15
漲幅
-0.55%
成交量
458張
產業
上市生技醫療類股▼0.54%
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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/24	0	0.00	0	27.25	27.20	0	1,096	0.00%
2024/04/23	0	0.00	1	26.95	27.10	-1	1,105	-0.09%
2024/04/18	2	29.23	1	28.50	28.50	1	1,073	0.09%
2024/04/16	0	25.60	0	0.00	25.30	0	935	0.00%
2024/04/10	5	26.55	0	0.00	26.55	5	915	0.55%
2024/04/01	2	26.88	0	0.00	26.85	2	963	0.21%
2024/03/26	0	0.00	3	26.65	26.55	-3	984	-0.30%
2024/03/22	1	26.40	0	0.00	26.35	1	990	0.10%
2024/03/21	0	26.73	0	0.00	26.55	0	994	0.00%
2024/03/18	0	0.00	10	26.60	26.60	-10	1,027	-0.97%
2024/03/15	5	26.61	0	0.00	26.50	5	1,032	0.48%
2024/03/14	5	27.00	0	0.00	26.90	5	1,045	0.48%
2024/03/08	0	0.00	20	28.20	28.15	-20	1,040	-1.92%
2024/03/05	0	0.00	1	28.75	28.90	-1	1,084	-0.09%
2024/03/04	1	29.05	0	0.00	28.70	1	1,094	0.09%
2024/03/01	5	29.10	7	29.30	29.20	-2	1,115	-0.18%
2024/02/29	0	0.00	2	29.40	29.40	-2	1,226	-0.16%
2024/02/27	5	29.75	0	0.00	29.65	5	1,221	0.41%
2024/02/22	10	30.20	0	0.00	30.45	10	1,220	0.82%
2024/02/02	0	0.00	1	30.40	30.05	-1	1,049	-0.10%
2024/02/01	1	30.30	1	30.85	30.30	0	1,039	0.00%
2024/01/31	1	30.55	0	0.00	30.55	1	1,030	0.10%
2024/01/22	0	0.00	5	31.10	31.00	-5	1,035	-0.48%
2024/01/19	0.1	31.05	0	0.00	31.05	0.1	1,044	0.01%
2024/01/18	5	31.18	0	0.00	31.00	5	1,039	0.48%
2024/01/17	0	0.00	7	31.20	31.10	-7	1,036	-0.68%
2024/01/16	6	31.74	1	31.70	31.60	5	1,022	0.49%
2024/01/15	6	32.23	5	32.05	32.00	1	1,017	0.10%
2024/01/09	0	0.00	1	33.30	33.00	-1	1,013	-0.10%
2024/01/08	1	33.10	0	0.00	33.10	1	1,016	0.10%
2024/01/03	1	33.25	0	0.00	33.00	1	1,022	0.10%
2023/12/28	0	0.00	2	33.25	33.10	-2	1,001	-0.20%
2023/12/27	2	33.25	0	0.00	33.15	2	1,002	0.20%
2023/12/19	2	32.75	1	33.15	32.85	1	972	0.10%
2023/12/18	1	33.00	0	0.00	33.00	1	987	0.10%
2023/12/15	0.1	32.70	3	32.75	32.50	-2.9	1,000	-0.29%
2023/11/30	0	0.00	1	35.70	35.70	-1	902	-0.11%
2023/11/29	1	35.80	0	0.00	35.95	1	888	0.11%
2023/11/28	4	35.85	8	35.83	35.65	-4	880	-0.45%
2023/11/27	5	35.32	0	0.00	36.00	5	845	0.59%
2023/11/16	0	0.00	1	33.05	32.95	-1	749	-0.13%
2023/11/02	0	0.00	12	32.06	32.05	-12	754	-1.59%
2023/11/01	5	32.35	0	0.00	31.85	5	755	0.66%
2023/10/31	5	32.10	0	0.00	31.80	5	760	0.66%
2023/10/30	0	0.00	5	32.30	32.10	-5	775	-0.65%
2023/10/27	5	32.38	0	0.00	32.35	5	777	0.64%
2023/10/25	0	0.00	5	32.30	31.95	-5	774	-0.65%
2023/10/24	5	31.85	1	32.00	32.00	4	775	0.52%
2023/10/23	0	0.00	13	31.97	31.85	-13	782	-1.66%
2023/10/20	13	31.64	1	31.55	31.60	12	786	1.53%
2023/10/19	0	0.00	10	32.00	31.95	-10	789	-1.27%
2023/10/17	0	0.00	7	32.49	32.20	-7	806	-0.87%
2023/10/16	5	32.70	0	0.00	32.35	5	860	0.58%
2023/10/13	10	33.20	0	0.00	32.85	10	862	1.16%
2023/10/12	1	33.55	0	0.00	33.25	1	867	0.12%
2023/10/03	0	0.00	5	34.32	34.00	-5	874	-0.57%
2023/10/02	5	33.90	0	0.00	33.75	5	881	0.57%
2023/09/25	0	0.00	2	34.20	34.30	-2	895	-0.22%
2023/09/14	0	0.00	1	33.55	33.50	-1	847	-0.12%
2023/09/12	0	0.00	1	33.10	33.00	-1	861	-0.12%
2023/09/11	2	33.35	0	0.00	33.35	2	855	0.23%
2023/08/31	0	0.00	3	33.50	33.15	-3	875	-0.34%
2023/08/24	0	0.00	1	32.95	32.80	-1	866	-0.12%
2023/08/23	0	0.00	1	32.30	32.20	-1	853	-0.12%
2023/08/22	2	33.28	0	0.00	32.80	2	858	0.23%
2023/08/18	2	32.95	2	32.70	32.50	0	863	0.00%
2023/08/17	0	0.00	2	32.55	32.70	-2	872	-0.23%
2023/08/15	4	33.10	0	0.00	33.05	4	871	0.46%
2023/08/14	0.3	33.56	0	0.00	33.20	0.3	871	0.03%
2023/08/07	0	0.00	2	34.30	34.35	-2	905	-0.22%
2023/08/02	2	34.65	0	0.00	34.50	2	925	0.22%
2023/07/31	0	0.00	20	35.28	35.05	-20	921	-2.17%
2023/07/28	5	35.25	0	0.00	35.30	5	924	0.54%
2023/07/27	5	35.20	1	35.20	35.20	4	930	0.43%
2023/07/26	2	35.70	0	0.00	35.05	2	957	0.21%
2023/07/25	8	35.72	0	0.00	35.50	8	955	0.84%
2023/07/24	5	35.50	2	35.60	35.45	3	949	0.32%
2023/07/21	7	36.26	10	36.00	35.60	-3	951	-0.32%
2023/07/20	3	36.65	0	0.00	36.20	3	960	0.31%
2023/07/19	7	37.13	8	37.10	36.80	-1	979	-0.10%
2023/07/18	3	35.52	0	0.00	35.20	3	960	0.31%
2023/07/17	0	0.00	2	36.15	35.80	-2	970	-0.21%
2023/07/14	6	35.36	4	35.70	35.40	2	984	0.20%
2023/07/10	0	0.00	5	36.50	36.40	-5	1,049	-0.48%
2023/07/07	5	36.40	0	0.00	36.35	5	1,059	0.47%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/30	1	37.55	23	37.62	37.70	-22	1,070	-2.05%
2023/06/29	15	37.70	0	0.00	37.45	15	1,071	1.40%
2023/06/26	1	37.35	0	0.00	37.10	1	1,082	0.09%
2023/06/16	5	37.73	15	37.66	37.85	-10	1,103	-0.91%
2023/06/15	10	37.24	1	37.15	37.20	9	1,092	0.82%
2023/06/14	0	0.00	5	37.60	37.25	-5	1,094	-0.46%
2023/06/13	5	37.79	0	0.00	37.60	5	1,108	0.45%
2023/06/05	2	38.55	0	0.00	38.35	2	2,134	0.09%
2023/05/26	2	37.93	0	0.00	37.75	2	2,237	0.09%
2023/05/17	1	37.50	0	0.00	37.45	1	2,303	0.04%
2023/05/16	0	0.00	10	37.44	37.30	-10	2,298	-0.44%
2023/05/11	10	38.30	0	0.00	37.55	10	2,370	0.42%
2023/05/10	0	0.00	30	39.00	38.60	-30	2,397	-1.25%
2023/05/09	2	39.20	0	0.00	39.00	2	2,558	0.08%
2023/05/08	1	40.15	1	40.50	39.95	0	2,587	0.00%
2023/05/05	30	40.57	4	40.60	40.50	26	2,653	0.98%
2023/05/04	0.1	40.35	0	0.00	40.40	0.1	2,691	0.00%
2023/05/02	10	40.83	10	40.55	40.55	0	2,923	0.00%
2023/04/27	0	0.00	0	39.20	39.10	0	2,953	0.00%
2023/04/26	0	0.00	10	39.00	39.15	-10	2,956	-0.34%
2023/04/25	12	40.05	0	0.00	39.30	12	2,951	0.41%
2023/04/24	2	40.40	0	0.00	40.25	2	2,936	0.07%
2023/04/20	0	0.00	2	40.60	39.95	-2	2,871	-0.07%
2023/04/19	1	40.60	0	0.00	40.50	1	2,861	0.03%
2023/04/18	4	40.83	0	0.00	40.75	4	2,844	0.14%
2023/04/17	0	0.00	3	40.35	40.30	-3	2,816	-0.11%
2023/04/14	5	40.35	0	0.00	40.45	5	2,802	0.18%
2023/04/13	0	0.00	10	40.40	40.15	-10	2,785	-0.36%
2023/04/12	2	39.60	0.1	39.70	39.90	1.9	2,760	0.07%
2023/04/11	0	0.00	2	39.58	39.55	-2	2,756	-0.07%
2023/04/07	1	40.05	0	0.00	40.05	1	2,758	0.04%
2023/03/27	0	0.00	2	39.60	39.60	-2	2,936	-0.07%
2023/03/24	1	39.45	1	39.45	39.50	0	2,941	0.00%
2023/03/16	2	38.20	0	0.00	38.45	2	2,978	0.07%
2023/03/15	0	0.00	12	39.35	39.10	-12	2,964	-0.40%
2023/03/13	14	39.25	0	0.00	39.45	14	2,956	0.47%
2023/03/10	12	43.40	7	44.94	40.45	5	2,901	0.17%
2023/03/09	4	43.56	9	44.23	44.85	-5	2,395	-0.21%
2023/03/03	0	0.00	1	41.70	41.10	-1	2,003	-0.05%
2023/03/02	2	41.43	4	41.30	41.30	-2	1,990	-0.10%
2023/02/24	1	41.00	0	0.00	40.60	1	1,952	0.05%
2023/02/22	1	40.15	1	40.45	40.15	0	1,988	0.00%
2023/02/21	1	40.90	1	41.40	41.00	0	2,014	0.00%
2023/02/20	3	41.07	1	40.50	41.10	2	2,025	0.10%
2023/02/14	0	0.00	1	40.30	40.25	-1	2,111	-0.05%
2023/02/13	3	40.68	1	40.30	40.50	2	2,109	0.09%
2023/02/10	1	40.60	3	40.53	40.20	-2	2,093	-0.10%
2023/02/07	17	42.04	18	42.24	41.60	-1	1,984	-0.05%
2023/02/06	0	0.00	6	40.45	40.25	-6	1,850	-0.32%
2023/02/03	12	40.50	0.3	40.10	40.75	11.8	1,814	0.65%
2023/02/02	0	0.00	0.2	39.80	39.90	-0.2	1,743	-0.01%
2023/02/01	0	0.00	10	39.28	39.65	-10	1,701	-0.59%
2023/01/31	4	39.19	3.4	39.09	39.65	0.7	1,664	0.04%
2023/01/30	1	38.50	5	38.75	38.75	-4	1,471	-0.27%
2023/01/17	0	0.00	2	35.30	35.25	-2	1,412	-0.14%
2023/01/12	2	35.25	0	0.00	35.25	2	1,441	0.14%
2023/01/11	1	35.70	0	0.00	35.40	1	1,446	0.07%
2023/01/10	2	35.40	0	0.00	35.30	2	1,455	0.14%
2023/01/09	0	0.00	1	35.30	35.50	-1	1,480	-0.07%
2022/12/30	1	35.70	0	0.00	35.60	1	1,573	0.06%
2022/12/22	0	0.00	6	35.96	36.15	-6	1,633	-0.37%
2022/12/21	1	36.10	0	0.00	35.50	1	1,652	0.06%
2022/12/20	10	36.93	0	0.00	35.75	10	1,659	0.60%
2022/12/19	5	37.73	5	37.91	37.85	0	1,646	0.00%
2022/12/08	0	0.00	6	36.20	36.10	-6	1,602	-0.37%
2022/12/05	1	37.85	2	38.15	38.05	-1	1,656	-0.06%
2022/12/02	0	0.00	0.4	38.00	37.95	-0.4	1,657	-0.03%
2022/12/01	3	38.50	4	38.29	38.25	-1	1,674	-0.06%
2022/11/30	1	37.35	0	0.00	37.30	1	1,673	0.06%
2022/11/29	1	36.60	11	36.49	36.90	-10	1,705	-0.59%
2022/11/28	10	36.80	0	0.00	36.80	10	1,787	0.56%
2022/11/25	0	0.00	11	37.11	36.60	-11	1,858	-0.59%
2022/11/23	4	36.76	0	0.00	36.90	4	2,022	0.20%
2022/11/22	1	36.75	4	36.75	36.60	-3	2,061	-0.15%
2022/11/21	5	37.37	0	0.00	37.15	5	2,082	0.24%
2022/11/18	0	0.00	6	37.40	37.55	-6	2,120	-0.28%
2022/11/17	0	0.00	3	36.75	36.85	-3	2,118	-0.14%
2022/11/16	3	35.83	0	0.00	36.00	3	2,094	0.14%
2022/11/15	0	0.00	8	36.03	35.60	-8	2,094	-0.38%
2022/11/14	5	35.30	6	35.45	35.30	-1	2,068	-0.05%
2022/11/11	12	34.45	6	34.68	34.85	6	2,035	0.29%
2022/11/09	0	0.00	3	34.70	34.55	-3	2,033	-0.15%
2022/11/08	0	0.00	4	34.68	34.35	-4	2,040	-0.20%
2022/11/07	2	34.45	0	0.00	34.40	2	2,043	0.10%
2022/11/04	2	34.25	0	0.00	34.25	2	2,050	0.10%
2022/11/03	2	34.63	0	0.00	34.40	2	2,056	0.10%
2022/11/02	11	34.11	1	34.80	34.85	10	2,059	0.49%
2022/10/26	0	0.00	3	32.05	32.10	-3	2,235	-0.13%
2022/10/25	1	32.30	0	0.00	31.75	1	2,257	0.04%
2022/10/20	0	0.00	3	31.82	32.10	-3	2,353	-0.13%
2022/10/14	0	0.00	1	33.00	33.05	-1	2,501	-0.04%
2022/10/13	0	0.00	8	32.84	32.30	-8	2,532	-0.32%
2022/10/12	11	34.28	10	34.20	33.95	1	2,534	0.04%
2022/10/11	3	34.18	0	0.00	33.95	3	2,549	0.12%
2022/10/06	2	35.65	2	35.45	35.25	0	2,555	0.00%
2022/09/21	7	36.16	0	0.00	36.15	7	3,478	0.20%
2022/09/14	3	36.95	3	36.85	36.90	0	3,739	0.00%
2022/09/02	1	41.35	1	41.10	41.30	0	3,842	0.00%
2022/09/01	0	0.00	1	41.05	40.80	-1	3,806	-0.03%
2022/08/31	0.1	41.30	0	0.00	40.70	0.1	3,741	0.00%
2022/08/25	2	39.03	4	39.59	39.70	-2	3,505	-0.06%
2022/08/24	2	38.88	1	38.60	39.10	1	3,453	0.03%
2022/08/19	0.2	38.30	0	0.00	38.45	0.2	3,375	0.01%
2022/08/17	5	37.90	5	38.10	38.35	0	3,355	0.00%
2022/08/08	2	36.98	8	36.81	37.10	-6	3,336	-0.18%
2022/08/05	0	0.00	7	36.54	36.80	-7	3,344	-0.21%
2022/08/04	18	35.89	5	35.60	35.80	13	3,381	0.38%
2022/08/03	9	37.62	4	37.30	37.05	5	3,335	0.15%
2022/08/02	5	38.67	0	0.00	38.15	5	3,319	0.15%
2022/07/28	0.3	40.64	0	0.00	40.20	0.3	3,305	0.01%
2022/07/26	0	0.00	1	40.75	40.90	-1	3,274	-0.03%
2022/07/22	0.1	40.15	0	0.00	39.95	0.1	3,253	0.00%
2022/07/21	0	0.00	5	39.66	40.10	-5	3,234	-0.15%
2022/07/20	0	0.00	5	39.00	39.10	-5	3,221	-0.16%
2022/07/19	3	38.22	13	38.34	38.00	-10	3,234	-0.31%
2022/07/18	6	38.16	0	0.00	38.00	6	3,263	0.18%
2022/07/13	2	39.95	0	0.00	39.50	2	3,320	0.06%
2022/07/11	1	40.50	0	0.00	40.35	1	3,518	0.03%
2022/07/08	27	41.51	4	41.80	40.70	23	3,687	0.62%
2022/07/07	96	40.52	104	40.82	41.50	-8	3,633	-0.22%	大賣/
2022/07/06	25	41.08	30	41.22	40.35	-5	3,537	-0.14%
2022/07/05	1	37.10	6	37.34	38.05	-5	3,612	-0.14%
2022/07/04	2	35.90	3	35.98	36.00	-1	3,623	-0.03%
2022/07/01	8	37.88	0	0.00	36.40	8	3,681	0.22%
2022/06/30	16	39.36	16	41.24	39.10	0	3,626	0.00%
2022/06/29	17	40.64	10	41.11	40.85	7	3,514	0.20%
2022/06/28	5	40.38	7	41.03	40.50	-2	3,411	-0.06%
2022/06/27	2	39.10	0	0.00	39.35	2	3,247	0.06%
2022/06/23	0	0.00	5	37.60	37.40	-5	3,192	-0.16%
2022/06/22	4	37.33	0	0.00	36.85	4	3,167	0.13%
2022/06/21	2	37.35	0	0.00	37.10	2	3,140	0.06%
2022/06/17	2	37.83	2	36.65	38.50	0	3,009	0.00%
2022/06/16	1	37.55	1	36.85	37.20	0	2,930	0.00%
2022/06/15	1	37.00	0	0.00	37.00	1	2,893	0.03%
2022/06/14	0	0.00	1.1	35.77	35.65	-1.1	2,893	-0.04%
2022/06/13	3	35.78	0	0.00	35.75	3	2,886	0.10%
2022/06/10	1	36.60	0	0.00	37.00	1	2,877	0.03%
2022/06/08	0	0.00	1	35.90	35.65	-1	2,823	-0.04%
2022/06/07	0	0.00	8	35.94	36.00	-8	2,829	-0.28%
2022/06/02	0	0.00	2	35.10	35.05	-2	2,882	-0.07%
2022/06/01	0	0.00	0	35.15	35.15	0	2,922	0.00%
2022/05/26	1	35.45	0	0.00	34.90	1	2,929	0.03%
2022/05/24	3	35.50	0	0.00	35.00	3	2,968	0.10%
2022/05/23	1	35.40	0	0.00	35.50	1	2,960	0.03%
2022/05/20	3	35.77	0	0.00	35.55	3	2,968	0.10%
2022/05/19	1	35.00	1	35.30	35.45	0	2,971	0.00%
2022/05/17	0	0.00	1	35.70	35.75	-1	2,979	-0.03%
2022/05/16	1	35.85	0	0.00	35.85	1	3,012	0.03%
2022/05/13	1	35.40	1	35.35	35.25	0	3,194	0.00%
2022/05/12	1	34.70	0	0.00	34.30	1	3,373	0.03%
2022/05/10	1	37.35	10.1	37.70	37.95	-9.1	3,279	-0.28%
2022/05/09	1	39.80	2	39.50	38.15	-1	3,257	-0.03%
2022/05/06	1	39.10	0	0.00	39.05	1	3,234	0.03%
2022/05/04	0	0.00	2	40.10	40.10	-2	3,222	-0.06%
2022/05/03	3	41.50	0	0.00	40.80	3	3,233	0.09%
2022/04/29	1	40.60	1	40.55	40.60	0	3,228	0.00%
2022/04/28	2.1	42.40	1	41.10	41.10	1.1	3,250	0.03%
2022/04/27	1	40.05	6	40.09	40.50	-5	3,191	-0.16%
2022/04/26	5	41.15	2	41.20	41.00	3	3,179	0.09%
2022/04/25	0	0.00	6	43.58	41.65	-6	3,155	-0.19%
2022/04/22	18	43.14	13	43.19	42.90	5	3,107	0.16%
2022/04/21	6	43.03	5	43.18	42.75	1	3,064	0.03%
2022/04/20	7	42.79	2	43.23	43.05	5	3,034	0.16%
2022/04/19	5	43.04	0	0.00	43.00	5	3,010	0.17%
2022/04/18	1	44.65	1	45.10	44.05	0	2,969	0.00%
2022/04/15	4	44.30	6	44.80	44.00	-2	2,970	-0.07%
2022/04/14	10	44.92	22	44.25	44.30	-12	2,879	-0.42%
2022/04/13	4	41.61	0	0.00	42.50	4	2,685	0.15%
2022/04/12	16	42.28	8	42.34	42.35	8	2,632	0.30%
2022/04/11	7	44.31	20	44.45	44.60	-13	2,494	-0.52%
2022/04/08	4	41.70	1	41.60	41.25	3	2,214	0.14%
2022/04/07	1	41.80	1	40.85	41.90	0	2,159	0.00%
2022/03/31	2	39.90	0	0.00	40.00	2	2,039	0.10%
2022/03/30	0	0.00	1	39.65	40.05	-1	2,038	-0.05%
2022/03/29	1	39.65	0	0.00	39.65	1	2,035	0.05%
2022/03/28	8	40.83	3	40.70	39.70	5	2,035	0.25%
2022/03/18	0	0.00	5	39.95	40.00	-5	2,089	-0.24%
2022/03/17	0	0.00	1	40.10	39.95	-1	2,101	-0.05%
2022/03/16	0	0.00	2	39.13	38.90	-2	2,126	-0.09%
2022/03/15	1	39.40	2	39.30	39.30	-1	2,140	-0.05%
2022/03/10	1	39.40	2	39.35	39.45	-1	2,157	-0.05%
2022/03/09	1	39.05	0	0.00	39.40	1	2,154	0.05%
2022/03/08	3	39.23	2	38.88	38.80	1	2,149	0.05%
2022/03/07	1	38.90	0	0.00	38.00	1	2,108	0.05%
2022/03/04	0	0.00	1	40.00	39.75	-1	2,124	-0.05%
2022/03/03	1	40.20	0	0.00	40.05	1	2,283	0.04%
2022/03/02	1	39.90	2	40.05	40.15	-1	2,432	-0.04%
2022/02/24	2	40.05	0	0.00	39.60	2	2,559	0.08%
2022/02/23	1	41.00	2	41.03	41.50	-1	2,530	-0.04%
2022/02/22	0	0.00	1	41.50	40.60	-1	2,530	-0.04%
2022/02/21	1	41.35	0	0.00	41.35	1	2,524	0.04%
2022/02/18	1	41.50	0	0.00	41.35	1	2,529	0.04%
2022/02/17	1	41.75	0	0.00	41.75	1	2,523	0.04%
2022/02/15	17	43.59	23	43.11	42.75	-6	2,522	-0.24%
2022/02/14	8	42.79	33.3	42.54	43.30	-25.3	2,349	-1.07%
2022/02/11	26	41.09	0	0.00	40.50	26	2,154	1.21%
2022/02/09	1	40.45	3	40.68	41.00	-2	2,173	-0.09%
2022/02/08	1	40.35	0	0.00	40.35	1	2,170	0.05%
2022/01/26	1	39.60	0	0.00	39.60	1	2,170	0.05%
2022/01/25	2	40.58	1	41.20	40.05	1	2,169	0.05%
2022/01/24	2	42.53	1.1	41.91	41.80	1	2,142	0.04%
2022/01/21	1	43.85	2	43.55	42.80	-1	2,136	-0.05%
2022/01/20	1	42.95	1	43.50	42.95	0	2,122	0.00%
2022/01/19	1	43.20	0	0.00	43.20	1	2,130	0.05%
2022/01/18	1	43.45	1	43.40	43.05	0	2,116	0.00%
2022/01/17	1	43.15	1	43.25	43.15	0	2,107	0.00%
2022/01/13	0	0.00	1	44.00	43.40	-1	2,105	-0.05%
2022/01/12	1	43.75	0	44.00	43.75	1	2,107	0.05%
2022/01/10	5	45.24	5	45.74	44.40	0	2,084	0.00%
2022/01/07	1	45.20	0	0.00	45.20	1	1,990	0.05%
2022/01/06	3	44.60	1	44.80	44.00	2	1,929	0.10%
2021/12/30	3	44.60	2	44.48	44.65	1	2,053	0.05%
2021/12/29	1	44.35	1	44.20	44.35	0	2,057	0.00%
2021/12/24	5	44.50	10	44.30	44.25	-5	2,190	-0.23%
2021/12/23	5	44.45	3	44.48	44.40	2	2,203	0.09%
2021/12/22	1	44.55	2	45.05	44.40	-1	2,235	-0.04%
2021/12/21	5	45.13	9	44.95	44.90	-4	2,242	-0.18%
2021/12/20	1	44.55	0	0.00	44.60	1	2,220	0.05%
2021/12/16	0	0.00	1	43.60	43.15	-1	2,233	-0.04%
2021/12/15	1	43.10	0	0.00	43.10	1	2,264	0.04%
2021/12/14	0	0.00	6	43.40	43.00	-6	2,275	-0.26%
2021/12/13	0	0.00	0.1	44.15	43.90	-0.1	2,287	0.00%
2021/12/10	0	0.00	1	45.00	44.45	-1	2,332	-0.04%
2021/12/09	13	44.39	10	44.30	44.05	3	2,521	0.12%
2021/12/08	20	44.49	1	44.65	44.50	19	2,770	0.69%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/12/03	0	0.00	1	45.25	45.10	-1	2,907	-0.03%
2021/12/02	6	45.43	0	0.00	45.25	6	3,058	0.20%
2021/11/29	12	48.20	22	47.63	46.90	-10	3,152	-0.32%
2021/11/26	10.1	47.22	8	46.48	45.80	2.1	3,015	0.07%
2021/11/24	0	0.00	1	44.85	45.10	-1	2,903	-0.03%
2021/11/23	22	46.50	9	45.10	44.80	13	2,919	0.45%
2021/11/19	0	0.00	1	43.50	43.50	-1	2,990	-0.03%
2021/11/18	0	0.00	1	43.30	44.00	-1	3,061	-0.03%
2021/11/17	0.1	43.65	0	0.00	43.35	0.1	3,437	0.00%
2021/11/16	0.1	44.30	1	43.85	43.85	-1	3,554	-0.03%
2021/11/15	1	44.25	4	44.05	44.25	-3	3,596	-0.08%
2021/11/12	0	0.00	5	43.50	43.30	-5	3,599	-0.14%
2021/11/10	5	44.00	29	43.90	43.50	-24	3,632	-0.66%
2021/11/08	0	0.00	20	44.50	44.25	-20	3,632	-0.55%
2021/11/04	0	0.00	20	44.72	44.55	-20	3,672	-0.54%
2021/11/03	20	44.48	0	0.00	44.50	20	3,681	0.54%
2021/11/02	1	44.50	0	0.00	44.50	1	3,697	0.03%
2021/11/01	0	0.00	1	43.95	43.95	-1	3,678	-0.03%
2021/10/29	0	0.00	1	44.95	43.95	-1	3,673	-0.03%
2021/10/28	1	44.60	0	0.00	44.60	1	3,675	0.03%
2021/10/27	1	43.95	0	0.00	44.30	1	3,693	0.03%
2021/10/22	5	44.00	5	43.95	43.90	0	3,762	0.00%
2021/10/21	0	0.00	5	44.57	44.20	-5	3,776	-0.13%
2021/10/20	6.1	44.24	10	44.45	44.20	-3.9	3,806	-0.10%
2021/10/19	10	44.25	10	44.10	44.20	0	3,870	0.00%
2021/10/15	0	0.00	5	43.80	43.95	-5	4,175	-0.12%
2021/10/14	15	43.02	11	42.96	43.50	4	4,349	0.09%
2021/10/13	26.8	43.80	43	43.72	42.35	-16.2	4,335	-0.37%
2021/10/12	21	45.91	0	0.00	45.35	21	4,277	0.49%
2021/10/07	10.1	47.23	10	47.15	47.10	0.1	4,297	0.00%
2021/10/05	7	47.59	5.3	47.74	48.00	1.7	4,389	0.04%
2021/10/04	11	49.53	24.5	49.38	48.40	-13.5	4,402	-0.31%
2021/10/01	20	51.53	11.3	51.87	50.90	8.7	4,368	0.20%
2021/09/27	1	51.80	0	0.00	52.00	1	4,426	0.02%
2021/09/24	0	51.70	4	51.83	51.60	-4	4,528	-0.09%
2021/09/23	1	52.30	0	0.00	52.00	1	4,637	0.02%
2021/09/22	11.2	51.58	11	51.78	51.70	0.2	4,667	0.00%
2021/09/17	5	52.40	10	52.60	52.50	-5	4,683	-0.11%
2021/09/16	15.7	52.67	20	52.80	52.40	-4.3	4,701	-0.09%
2021/09/15	42.1	53.47	46	53.69	53.50	-3.9	4,702	-0.08%
2021/09/14	28.1	53.80	27	54.70	53.20	1.1	4,690	0.02%
2021/09/13	53.1	55.04	34	55.08	54.80	19.1	4,522	0.42%
2021/09/10	1	52.30	1	51.60	51.20	0	4,343	0.00%
2021/09/08	0	0.00	1	53.80	51.20	-1	4,390	-0.02%
2021/09/07	3	54.00	3	53.57	53.60	0	4,332	0.00%
2021/09/06	11	53.38	21.1	52.58	52.20	-10.1	4,341	-0.23%
2021/09/03	0	0.00	10	51.73	51.50	-10	4,533	-0.22%
2021/09/02	1	51.00	0	0.00	51.00	1	4,856	0.02%
2021/08/30	0.1	51.70	1	51.90	51.80	-1	5,315	-0.02%
2021/08/27	1	51.60	0	0.00	51.60	1	5,356	0.02%
2021/08/26	1	51.70	1	52.70	51.60	0	5,393	0.00%
2021/08/25	0	0.00	0.3	51.40	51.30	-0.3	5,409	0.00%
2021/08/24	1	50.60	30	51.00	50.70	-29	5,522	-0.53%
2021/08/23	4.1	52.00	24	50.69	51.40	-19.9	5,707	-0.35%
2021/08/20	3	47.33	3	49.95	49.95	0	5,455	0.00%
2021/08/19	1	45.55	0	0.00	45.45	1	5,542	0.02%
2021/08/18	0	0.00	5	46.48	47.10	-5	5,779	-0.09%
2021/08/17	0	0.00	5	49.03	48.35	-5	5,997	-0.08%
2021/08/16	6.1	48.61	1	48.45	48.45	5.1	6,319	0.08%
2021/08/11	0	0.00	4	48.53	48.00	-4	7,630	-0.05%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/09	0	0.00	1	48.90	48.90	-1	9,684	-0.01%
2021/08/05	6	49.79	6	49.50	49.35	0	12,817	0.00%
2021/08/02	0	0.00	1	49.65	50.40	-1	13,895	-0.01%
2021/07/30	1	49.35	0	0.00	49.50	1	13,898	0.01%
2021/07/28	0	0.00	1	48.55	48.10	-1	13,936	-0.01%
2021/07/27	1	48.75	0	0.00	48.55	1	14,061	0.01%
2021/07/26	1	49.25	0	0.00	49.10	1	14,319	0.01%
2021/07/23	1	48.85	1	49.70	49.05	0	14,345	0.00%
2021/07/22	1	48.70	2	49.15	48.70	-1	14,333	-0.01%
2021/07/21	4	50.49	2	49.45	48.70	2	14,430	0.01%
2021/07/20	4	51.95	10	53.04	53.90	-6	14,207	-0.04%
2021/07/19	0	0.00	5	49.08	49.00	-5	14,074	-0.04%
2021/07/15	0	0.00	1	49.95	50.00	-1	14,182	-0.01%
2021/07/14	1	48.65	4.1	49.15	48.75	-3.1	14,186	-0.02%
2021/07/09	3	51.30	2	51.20	51.30	1	14,206	0.01%
2021/07/05	2	51.60	20	51.60	51.60	-18	14,707	-0.12%
2021/07/02	0	0.00	8	52.00	52.00	-8	14,728	-0.05%
2021/07/01	2	53.40	2	54.15	52.60	0	14,781	0.00%
2021/06/30	1	53.60	0	0.00	53.60	1	14,775	0.01%
2021/06/29	0	0.00	2	51.35	51.80	-2	14,711	-0.01%
2021/06/25	21	52.79	1	52.70	52.30	20	14,808	0.14%
2021/06/24	8	53.10	2	53.30	52.80	6	15,083	0.04%
2021/06/23	1	52.60	6	52.28	52.80	-5	15,220	-0.03%
2021/06/22	6	51.92	1	51.80	51.80	5	15,973	0.03%
2021/06/21	1	53.00	25	52.92	52.50	-24	17,074	-0.14%
2021/06/18	21	53.80	15	53.52	53.30	6	17,199	0.03%
2021/06/17	6	53.33	11	53.75	53.50	-5	17,234	-0.03%
2021/06/16	5	53.30	8	53.58	53.10	-3	17,283	-0.02%
2021/06/15	24	53.94	36	53.83	54.10	-12	17,312	-0.07%
2021/06/11	74	56.86	35	57.02	55.40	39	17,220	0.23%
2021/06/10	15	57.09	34	56.99	57.50	-19	16,943	-0.11%
2021/06/09	16	55.29	11	55.35	55.50	5	16,669	0.03%
2021/06/08	18	54.78	23	54.69	54.50	-5	16,569	-0.03%
2021/06/07	24	53.61	8	53.40	53.40	16	16,413	0.10%
2021/06/04	6	52.57	2	52.85	52.50	4	16,412	0.02%
2021/06/03	3	53.57	1	53.90	53.30	2	16,428	0.01%
2021/06/02	50	53.81	18	53.99	53.80	32	16,549	0.19%
2021/06/01	17	51.71	16	51.51	53.10	1	16,795	0.01%
2021/05/31	33	52.92	32	52.08	52.30	1	16,694	0.01%
2021/05/28	13	54.74	26	54.74	54.70	-13	16,578	-0.08%
2021/05/27	27	54.60	42	55.18	55.00	-15	16,590	-0.09%
2021/05/26	41	54.31	23	55.20	53.60	18	16,598	0.11%
2021/05/25	18	54.55	29.5	53.55	53.20	-11.5	17,008	-0.07%
2021/05/24	28	56.32	19	57.11	55.50	9	17,555	0.05%
2021/05/21	27	56.02	13	55.93	55.60	14	18,458	0.08%
2021/05/20	35.4	58.73	48	58.29	56.30	-12.6	18,598	-0.07%
2021/05/19	37	58.79	30.5	59.43	57.80	6.5	18,796	0.03%
2021/05/18	50.9	60.84	39	60.93	60.80	11.9	18,444	0.06%
2021/05/17	158	62.00	156	62.78	63.30	2	17,355	0.01%	大買/大賣/
2021/05/14	50.5	60.81	114.4	62.15	57.60	-63.9	16,753	-0.38%	大賣/
2021/05/13	168.5	62.17	133	61.78	62.90	35.5	15,631	0.23%	大買/大賣/
2021/05/12	62	56.79	146	56.69	57.20	-84	13,967	-0.60%	大賣/
2021/05/11	15	51.07	29	51.17	52.00	-14	13,213	-0.11%
2021/05/10	0	0.00	19	50.89	50.20	-19	13,140	-0.14%
2021/05/07	0	0.00	46	50.31	50.60	-46	13,202	-0.35%
2021/05/06	28	50.40	13	50.72	50.10	15	13,240	0.11%
2021/05/05	10	50.75	10	51.40	50.50	0	13,231	0.00%
2021/05/04	26	52.17	2	52.50	51.00	24	13,284	0.18%
2021/05/03	24	55.42	24	56.10	54.40	0	13,343	0.00%
2021/04/29	9	53.72	26	53.72	53.40	-17	13,186	-0.13%
2021/04/28	0	0.00	3	53.83	53.30	-3	13,271	-0.02%
2021/04/27	23	54.82	3	54.50	54.40	20	13,492	0.15%
2021/04/26	0	0.00	10	53.30	52.70	-10	13,442	-0.07%
2021/04/23	16	52.97	10	52.70	52.50	6	13,590	0.04%
2021/04/22	5.1	53.91	1	53.40	53.10	4.1	13,713	0.03%
2021/04/21	0	0.00	46	55.65	55.20	-46	13,679	-0.34%
2021/04/19	0	0.00	21	55.33	55.30	-21	13,935	-0.15%
2021/04/16	2	55.75	12	55.91	55.90	-10	13,950	-0.07%
2021/04/15	0	0.00	7	55.40	55.40	-7	13,968	-0.05%
2021/04/14	0	0.00	2	56.90	55.70	-2	13,976	-0.01%
2021/04/13	6	58.02	38	57.54	57.00	-32	14,060	-0.23%
2021/04/12	27	59.12	3	59.00	58.50	24	14,027	0.17%
2021/04/09	22	58.17	24	57.90	57.60	-2	13,999	-0.01%
2021/04/08	3	57.13	0	0.00	56.70	3	13,929	0.02%
2021/04/07	2	56.50	0	0.00	56.40	2	14,028	0.01%
2021/04/06	3.2	56.37	0	0.00	56.30	3.2	14,093	0.02%
2021/04/01	0.1	57.10	0	0.00	57.50	0.1	14,046	0.00%
2021/03/31	2	57.95	0	0.00	57.10	2	14,081	0.01%
2021/03/30	1	57.40	2	57.95	57.40	-1	14,077	-0.01%
2021/03/29	12	58.96	5	58.28	58.10	7	14,217	0.05%
2021/03/26	8	56.60	23	56.35	56.60	-15	14,167	-0.11%
2021/03/25	41	58.74	21	59.09	56.60	20	14,032	0.14%
2021/03/24	49	58.51	105	60.54	61.40	-56	13,290	-0.42%	大賣/
2021/03/23	14	55.81	44	56.16	55.90	-30	12,210	-0.25%
2021/03/22	20.1	54.92	2	53.90	53.90	18.1	12,342	0.15%
2021/03/19	11	56.12	11	56.37	54.70	0	12,395	0.00%
2021/03/18	15	56.93	1	57.00	55.80	14	12,360	0.11%
2021/03/17	0	0.00	1	55.70	55.50	-1	12,386	-0.01%
2021/03/16	0	0.00	12	56.27	56.10	-12	12,419	-0.10%
2021/03/15	6	56.20	18	56.83	56.10	-12	12,479	-0.10%
2021/03/12	22	56.46	0	0.00	56.20	22	12,505	0.18%
2021/03/11	7	57.04	20	57.52	56.90	-13	12,600	-0.10%
2021/03/10	25	57.78	20	58.17	57.20	5	12,573	0.04%
2021/03/09	10	56.60	32	57.21	56.70	-22	12,510	-0.18%
2021/03/08	35	57.62	13	58.02	57.00	22	12,498	0.18%
2021/03/05	7	58.51	15	58.63	58.60	-8	12,461	-0.06%
2021/03/04	12	56.36	23	56.73	55.90	-11	12,274	-0.09%
2021/03/03	22	56.67	11	57.03	56.90	11	12,258	0.09%
2021/03/02	13	58.07	13	57.78	56.10	0	12,212	0.00%
2021/02/26	10	59.40	30	58.72	58.20	-20	12,355	-0.16%
2021/02/25	28	60.77	33	60.23	59.70	-5	12,274	-0.04%
2021/02/24	46	56.99	64.9	57.84	58.50	-18.9	11,843	-0.16%
2021/02/23	81	62.60	37.1	61.04	58.90	44	11,303	0.39%
2021/02/22	24	64.84	40	65.10	65.40	-16	10,643	-0.15%
2021/02/19	24.1	57.53	64	58.15	59.50	-39.9	10,286	-0.39%
2021/02/18	3	51.90	59	52.98	54.10	-56	9,837	-0.57%
2021/02/17	14	49.36	0	0.00	49.20	14	9,673	0.14%
2021/02/05	36	51.96	25	52.45	52.00	11	9,616	0.11%
2021/02/04	15	51.27	29.1	51.39	51.00	-14.1	9,451	-0.15%
2021/02/03	38	49.62	35	49.70	49.60	3	9,294	0.03%
2021/02/02	5	48.65	12	48.17	48.95	-7	9,418	-0.07%
2021/02/01	4	48.93	13	48.10	48.10	-9	9,419	-0.10%
2021/01/29	5	47.98	11	48.02	47.05	-6	9,320	-0.06%
2021/01/28	13	49.60	1	50.00	49.00	12	9,326	0.13%
2021/01/27	17	51.35	1.1	50.66	50.60	15.9	9,359	0.17%
2021/01/26	6	51.55	6	52.12	51.50	0	9,486	0.00%
2021/01/25	75	52.15	52	52.06	52.00	23	9,855	0.23%
2021/01/22	51	50.20	1	49.90	49.80	50	10,010	0.50%
2021/01/21	14	51.60	2	52.35	51.10	12	10,268	0.12%
2021/01/20	12.1	52.31	51	51.77	52.30	-38.9	10,476	-0.37%
2021/01/19	14.1	49.55	16.1	50.03	50.10	-2	10,317	-0.02%
2021/01/18	12	50.10	15	50.08	49.45	-3	10,328	-0.03%
2021/01/15	39.3	48.95	20	48.78	48.05	19.3	10,179	0.19%
2021/01/14	16	50.74	4	50.83	50.30	12	10,054	0.12%
2021/01/13	26	51.36	13	51.22	51.00	13	10,073	0.13%
2021/01/12	64	52.53	52	52.80	52.80	12	10,335	0.12%
2021/01/11	37	51.03	17	51.09	51.00	20	10,266	0.19%
2021/01/08	22	51.55	21	52.00	52.30	1	10,312	0.01%
2021/01/07	1	51.60	20	52.06	51.60	-19	10,374	-0.18%
2021/01/06	55.4	51.68	11	51.68	50.70	44.4	10,409	0.43%
2021/01/05	22	54.61	2	54.15	53.70	20	10,469	0.19%
2021/01/04	68	54.11	1	56.10	53.80	67	10,460	0.64%
2020/12/31	10	56.04	1	56.10	56.10	9	10,402	0.09%
2020/12/30	2	58.35	11	58.95	58.00	-9	10,368	-0.09%
2020/12/29	7	56.67	104	55.96	57.30	-97	10,352	-0.94%	大賣/
2020/12/28	0	0.00	8	57.10	56.60	-8	10,495	-0.08%
2020/12/25	12	56.69	5	57.02	56.50	7	10,607	0.07%
2020/12/24	1	58.20	7	58.49	58.10	-6	10,701	-0.06%
2020/12/23	38	59.58	28	60.53	58.00	10	10,789	0.09%
2020/12/22	8	59.34	7	58.79	60.30	1	10,837	0.01%
2020/12/21	63	57.01	18	56.96	56.50	45	10,753	0.42%
2020/12/18	1	56.80	10	57.10	56.60	-9	10,799	-0.08%
2020/12/17	34	56.45	23	56.53	56.40	11	10,833	0.10%
2020/12/16	49	54.87	50	55.37	56.40	-1	10,937	-0.01%
2020/12/15	20.3	56.55	10	56.14	55.10	10.3	10,912	0.09%
2020/12/14	2	58.70	1	58.50	58.50	1	10,904	0.01%
2020/12/11	12.1	59.00	7	58.70	58.70	5.1	10,949	0.05%
2020/12/10	5	60.16	39	59.47	59.50	-34	10,973	-0.31%
2020/12/09	15	59.46	4	59.25	59.00	11	11,045	0.10%
2020/12/08	14	60.17	15	60.77	60.00	-1	11,213	-0.01%
2020/12/07	42	59.95	193	59.49	59.30	-151	11,425	-1.32%	大賣/鉅額交易
2020/12/04	4	61.28	3	61.90	61.20	1	12,474	0.01%
2020/12/03	13	62.42	3	62.90	61.90	10	13,704	0.07%
2020/12/02	11	62.77	0	0.00	62.80	11	13,808	0.08%
2020/12/01	10	64.65	19	63.84	63.30	-9	14,038	-0.06%
2020/11/30	4	63.70	17	63.55	64.20	-13	14,053	-0.09%
2020/11/27	10	62.60	3	62.40	62.60	7	13,964	0.05%
2020/11/26	7	62.30	3.4	62.58	62.30	3.7	14,034	0.03%
2020/11/25	22	63.06	21	63.54	62.60	1	14,219	0.01%
2020/11/24	18	62.12	7.2	62.24	61.40	10.8	14,554	0.07%
2020/11/23	4	63.40	10	63.34	62.40	-6	14,631	-0.04%
2020/11/20	8	64.94	62	64.89	64.00	-54	14,639	-0.37%
2020/11/19	149.6	62.74	18	64.30	66.50	131.6	14,643	0.90%	大買/鉅額交易
2020/11/18	0	0.00	3	61.57	61.60	-3	14,383	-0.02%
2020/11/17	10	60.80	46	60.06	61.30	-36	14,970	-0.24%
2020/11/16	26	60.84	8	61.08	60.60	18	15,462	0.12%
2020/11/13	20	61.59	2	61.00	61.40	18	16,622	0.11%
2020/11/12	10	60.95	35	61.03	61.30	-25	16,661	-0.15%
2020/11/11	36	61.01	13	61.52	61.00	23	16,728	0.14%
2020/11/10	20	61.50	51	62.36	60.90	-31	16,951	-0.18%
2020/11/09	7	60.60	0	0.00	60.70	7	17,133	0.04%
2020/11/06	8	60.41	1	61.20	60.30	7	17,425	0.04%
2020/11/05	61	60.83	31	61.50	60.60	30	17,928	0.17%
2020/11/04	33	60.95	6	60.80	60.90	27	18,228	0.15%
2020/11/03	8	61.14	11	61.01	60.90	-3	18,632	-0.02%
2020/11/02	136	59.88	167	60.37	61.10	-31	18,872	-0.16%	大買/大賣/
2020/10/30	45.1	60.13	76	60.76	58.30	-30.9	18,805	-0.16%
2020/10/29	11	63.26	18	63.75	62.10	-7	19,411	-0.04%
2020/10/28	66	63.87	13	63.89	61.80	53	20,250	0.26%
2020/10/27	43	66.39	43	66.73	65.70	0	20,220	0.00%
2020/10/26	21	66.87	13	67.12	66.70	8	20,616	0.04%
2020/10/23	4	68.23	10	68.24	68.20	-6	21,175	-0.03%
2020/10/22	2	67.80	3	68.13	68.20	-1	22,172	0.00%
2020/10/21	3	68.53	10	68.74	68.50	-7	22,935	-0.03%
2020/10/20	22	71.06	6	70.98	69.50	16	23,393	0.07%
2020/10/19	11	68.70	58	67.87	68.70	-47	23,722	-0.20%
2020/10/16	14	67.46	3	67.20	67.00	11	24,341	0.05%
2020/10/15	27	67.08	31	67.31	66.80	-4	25,019	-0.02%
2020/10/14	42	68.89	40	68.60	68.00	2	26,407	0.01%
2020/10/13	38	68.24	23	68.47	68.80	15	27,222	0.06%
2020/10/12	9	70.93	1	71.30	70.60	8	27,255	0.03%
2020/10/08	36	71.79	5	72.14	71.60	31	27,637	0.11%
2020/10/07	12	72.01	13	71.98	72.20	-1	28,021	0.00%
2020/10/06	25	71.51	70	71.67	71.80	-45	28,393	-0.16%
2020/10/05	29	70.58	48	71.49	71.40	-19	29,310	-0.06%
2020/09/30	50	68.44	32	67.92	68.60	18	29,577	0.06%
2020/09/29	20	67.42	2	67.50	67.50	18	30,213	0.06%
2020/09/28	14	69.09	18	69.20	69.00	-4	30,594	-0.01%
2020/09/25	85	71.07	9	68.91	68.60	76	31,035	0.24%
2020/09/24	9	71.99	11	72.02	72.00	-2	31,661	-0.01%
2020/09/23	12	72.08	10	73.01	71.90	2	32,661	0.01%
2020/09/22	9	72.02	11	72.05	72.30	-2	33,202	-0.01%
2020/09/21	10	73.17	14	73.76	72.70	-4	34,115	-0.01%
2020/09/18	4	73.18	11	72.84	72.70	-7	35,452	-0.02%
2020/09/17	1	71.80	14	71.99	72.00	-13	36,197	-0.04%
2020/09/16	2	72.15	5	72.00	71.70	-3	37,698	-0.01%
2020/09/15	6	71.98	5	71.92	71.90	1	38,515	0.00%
2020/09/14	10	72.20	13	71.69	71.30	-3	39,408	-0.01%
2020/09/11	14	70.48	4	71.18	70.60	10	40,780	0.02%
2020/09/10	41	72.02	15	71.95	71.70	26	42,588	0.06%
2020/09/09	61	74.15	15	74.45	72.20	46	43,975	0.10%
2020/09/08	50	74.03	66.1	74.74	77.90	-16.1	44,595	-0.04%
2020/09/07	49	72.00	2	72.45	70.90	47	44,562	0.11%
2020/09/04	11	71.95	11	71.45	72.00	0	46,177	0.00%
2020/09/03	11	71.80	4	71.88	71.30	7	46,814	0.01%
2020/09/02	19	72.58	4	72.63	72.30	15	46,790	0.03%
2020/09/01	70	71.79	7	72.26	72.60	63	46,775	0.13%
2020/08/31	18	72.26	8	72.29	71.80	10	46,739	0.02%
2020/08/28	56	73.79	55	73.47	72.30	1	46,560	0.00%
2020/08/27	42	71.85	47	71.82	72.00	-5	46,086	-0.01%
2020/08/26	17	72.08	39	71.55	71.90	-22	46,218	-0.05%
2020/08/25	23	70.93	26	71.50	70.70	-3	46,118	-0.01%
2020/08/24	32	73.31	178	73.98	72.60	-146	46,051	-0.32%	大賣/鉅額交易
2020/08/21	170	73.63	172	73.79	73.50	-2	46,090	0.00%	大買/大賣/
2020/08/20	197	70.01	168	73.00	71.60	29	45,532	0.06%	大買/大賣/
2020/08/19	55	75.69	44.1	74.58	72.90	11	45,423	0.02%
2020/08/18	1	70.60	6	70.60	70.60	-5	44,712	-0.01%
2020/08/17	157	64.67	5	64.64	64.20	152	45,084	0.34%	大買/鉅額交易
2020/08/14	18	64.29	16	64.48	64.80	2	45,376	0.00%
2020/08/13	12	65.73	30	65.77	64.00	-18	47,329	-0.04%
2020/08/12	6	68.00	61	67.32	67.30	-55	49,207	-0.11%
2020/08/11	59	68.63	59	66.59	66.70	0	49,774	0.00%
2020/08/10	47	71.17	123	70.65	70.00	-76	50,071	-0.15%	大賣/
2020/08/07	52	72.44	72	72.54	72.50	-20	51,287	-0.04%
2020/08/06	9	71.60	15	71.92	71.20	-6	51,734	-0.01%
2020/08/05	47	71.52	27	70.97	70.60	20	52,673	0.04%
2020/08/04	96	73.16	35	73.24	71.60	61	54,201	0.11%
2020/08/03	30	71.98	38	71.84	74.60	-8	56,663	-0.01%
2020/07/31	87	68.94	7	68.84	67.90	80	55,535	0.14%
2020/07/30	136	68.06	141	68.35	68.70	-5	55,320	-0.01%	大買/大賣/
2020/07/29	30	68.12	27	67.80	66.50	3	54,948	0.01%
2020/07/28	53	65.61	228	62.68	66.40	-175	54,829	-0.32%	大賣/鉅額交易
2020/07/27	61	67.25	48	67.16	65.40	13	53,947	0.02%
2020/07/24	31	69.82	64	69.76	71.70	-33	53,291	-0.06%
2020/07/23	55	70.15	65	70.82	70.30	-10	53,032	-0.02%
2020/07/22	90	70.04	69	69.74	69.50	21	52,788	0.04%
2020/07/21	65	67.54	122	67.49	67.90	-57	52,715	-0.11%	大賣/
2020/07/20	397	63.33	300	64.76	66.00	97	52,116	0.19%	大買/大賣/
2020/07/17	190	69.01	252	68.17	67.20	-62	50,751	-0.12%	大買/大賣/
2020/07/16	162	74.93	128	76.38	74.60	34	49,968	0.07%	大買/大賣/
2020/07/15	126	75.22	128	76.32	75.60	-2	50,012	0.00%	大買/大賣/
2020/07/14	15	76.66	109	75.77	75.90	-94	49,709	-0.19%	大賣/
2020/07/13	81	76.90	78	78.37	76.10	3	49,359	0.01%
2020/07/10	60	76.86	131.3	77.46	77.50	-71.3	49,025	-0.15%	大賣/
2020/07/09	89	76.50	24	76.22	75.50	65	48,100	0.14%
2020/07/08	102	77.18	95	77.54	76.40	7	47,628	0.01%	大買/
2020/07/07	78	76.10	16	76.36	74.70	62	46,963	0.13%
2020/07/06	92	77.63	29	78.00	77.60	63	46,790	0.13%
2020/07/03	86	77.78	125	78.26	77.40	-39	46,322	-0.08%	大賣/
2020/07/02	58	77.91	76	77.87	77.20	-18	45,562	-0.04%
2020/07/01	81	74.53	69	75.05	75.40	12	44,753	0.03%
2020/06/30	93	75.19	324	75.44	74.10	-231	44,196	-0.52%	大賣/鉅額交易
2020/06/29	302	74.18	212	75.45	76.00	90	43,286	0.21%	大買/大賣/
2020/06/24	126	70.51	98	70.18	70.10	28	41,972	0.07%	大買/
2020/06/23	112	74.46	149	74.58	72.50	-37	41,110	-0.09%	大買/大賣/
2020/06/22	412	68.69	374	68.68	71.00	38	39,672	0.10%	大買/大賣/
2020/06/19	47	67.93	47	67.50	66.70	0	38,954	0.00%
2020/06/18	132	69.97	98	69.95	69.10	34	38,099	0.09%	大買/
2020/06/17	150	69.39	99	68.89	68.60	51	36,753	0.14%	大買/
2020/06/16	164	66.77	169	67.38	66.00	-5	34,965	-0.01%	大買/大賣/
2020/06/15	169	66.11	70	66.15	66.70	99	33,780	0.29%	大買/
2020/06/12	24	59.13	38.1	60.18	62.20	-14.1	32,336	-0.04%
2020/06/11	110	62.06	123	61.48	56.60	-13	31,525	-0.04%	大買/大賣/
2020/06/10	26	60.68	15	61.02	61.60	11	30,290	0.04%
2020/06/09	2	52.80	1	55.00	56.00	1	29,837	0.00%
2020/06/04	2	50.00	6	50.57	52.00	-4	31,429	-0.01%
2020/06/03	0	0.00	1	49.60	50.00	-1	32,765	0.00%
2020/06/02	3	47.87	24	48.78	47.45	-21	33,573	-0.06%
2020/06/01	8	54.90	3	52.77	51.90	5	33,549	0.01%
2020/05/29	4	55.35	13.4	55.35	56.00	-9.4	34,078	-0.03%
2020/05/28	11	56.69	26	55.56	55.10	-15	35,038	-0.04%
2020/05/27	9	61.20	0	0.00	61.20	9	35,315	0.03%
2020/05/26	15	67.43	23	67.47	67.90	-8	35,334	-0.02%
2020/05/25	28	61.94	65	62.88	63.80	-37	34,844	-0.11%
2020/05/22	19.1	55.90	30	56.84	58.00	-10.9	34,765	-0.03%
2020/05/21	30	54.35	12	54.78	54.00	18	34,841	0.05%
2020/05/20	223	53.65	160	55.75	55.00	63	34,929	0.18%	大買/大賣/
2020/05/19	189	50.83	199	50.96	52.40	-10	32,716	-0.03%	大買/大賣/
2020/05/18	47	45.03	60	46.86	47.65	-13	30,507	-0.04%
2020/05/15	142	42.83	39	43.15	43.35	103	29,730	0.35%	大買/鉅額交易
2020/05/14	64	43.30	119	43.15	42.05	-55	29,179	-0.19%	大賣/
2020/05/13	46	41.80	58	41.76	41.70	-12	27,723	-0.04%
2020/05/12	36	41.11	6	41.34	41.70	30	26,962	0.11%
2020/05/11	29	39.25	95	39.95	40.75	-66	25,819	-0.26%
2020/05/08	213	40.82	76	41.14	37.75	137	24,130	0.57%	大買/鉅額交易
2020/05/07	1	39.95	29	39.95	39.95	-28	21,382	-0.13%
2020/05/06	0	0.00	23	36.35	36.35	-23	21,745	-0.11%
2020/05/05	0	0.00	51	33.05	33.05	-51	22,025	-0.23%
2020/05/04	43	30.40	150	30.37	30.05	-107	22,058	-0.49%	大賣/鉅額交易
2020/04/30	15	29.37	1	29.15	29.00	14	21,751	0.06%
2020/04/29	39	29.13	31	28.90	28.95	8	22,027	0.04%
2020/04/28	138	29.77	5	29.90	29.25	133	22,382	0.59%	大買/鉅額交易
2020/04/27	125	30.40	83	30.51	30.60	42	23,107	0.18%	大買/
2020/04/24	75	29.59	419	29.90	29.75	-344	22,760	-1.51%	大賣/鉅額交易
2020/04/23	4	28.56	25	28.43	28.45	-21	22,058	-0.10%
2020/04/22	1	27.20	1	28.25	28.05	0	21,865	0.00%
2020/04/21	58	28.00	5	27.96	27.70	53	21,728	0.24%
2020/04/20	75	28.55	15	28.54	28.65	60	21,586	0.28%
2020/04/17	11	27.60	10	27.60	27.20	1	21,270	0.00%
2020/04/16	31	28.12	0	0.00	28.00	31	21,151	0.15%
2020/04/15	64	28.28	0	0.00	28.10	64	21,038	0.30%
2020/04/14	76	28.68	40	28.78	28.60	36	20,929	0.17%
2020/04/13	60	28.43	22	28.50	28.50	38	20,844	0.18%
2020/04/10	16	28.30	57	28.59	28.25	-41	20,815	-0.20%
2020/04/09	83	28.39	83	28.40	28.10	0	20,723	0.00%
2020/04/08	35	27.66	31	28.00	27.75	4	20,385	0.02%
2020/04/07	52	27.76	38	27.64	27.70	14	20,488	0.07%
2020/04/06	44	27.60	83	27.73	27.95	-39	20,299	-0.19%
2020/04/01	0	0.00	1	26.10	26.15	-1	19,940	-0.01%
2020/03/31	1	25.85	0	0.00	26.20	1	19,880	0.01%
2020/03/30	22	26.37	2	26.28	26.00	20	19,789	0.10%
2020/03/27	74	26.47	0	0.00	25.40	74	19,598	0.38%
2020/03/26	22	26.20	81	26.14	26.20	-59	19,397	-0.30%
2020/03/25	74	25.97	90	25.90	25.45	-16	19,198	-0.08%
2020/03/24	11	25.34	2	25.23	25.40	9	19,009	0.05%
2020/03/23	81	25.02	61	24.92	24.55	20	18,825	0.11%
2020/03/20	2	26.88	12	26.99	26.50	-10	18,632	-0.05%
2020/03/19	27	27.03	18	27.31	25.95	9	18,373	0.05%
2020/03/18	12	29.45	19	29.27	28.80	-7	17,878	-0.04%
2020/03/17	25	29.40	10	29.81	28.85	15	17,517	0.09%
2020/03/16	38	30.38	7	30.58	30.20	31	17,092	0.18%
2020/03/13	11	28.23	100	28.01	28.35	-89	16,566	-0.54%
2020/03/12	100	31.44	91	31.50	31.00	9	16,122	0.06%
2020/03/11	85	31.93	129	32.03	32.60	-44	15,509	-0.28%	大賣/
2020/03/10	134	30.51	93	30.39	30.40	41	14,978	0.27%	大買/
2020/03/09	180	35.16	94	35.01	32.20	86	14,276	0.60%	大買/
2020/03/06	93	33.87	140	33.51	34.20	-47	12,865	-0.37%	大賣/
2020/03/05	32	31.96	7	31.94	31.95	25	12,046	0.21%
2020/03/04	19	32.34	15	32.42	31.90	4	11,831	0.03%
2020/03/03	67	31.52	62	31.92	32.00	5	11,445	0.04%
2020/03/02	37	29.43	122	28.33	29.85	-85	10,274	-0.83%	大賣/
2020/02/27	3	27.37	11	27.55	27.15	-8	9,648	-0.08%
2020/02/26	2	27.63	7	27.69	27.55	-5	9,575	-0.05%
2020/02/25	20	27.78	12	28.48	27.50	8	9,514	0.08%
2020/02/24	19	28.93	53	28.79	28.65	-34	9,086	-0.37%
2020/02/21	85	27.92	33	27.83	28.00	52	8,534	0.61%
2020/02/20	1	26.65	5	26.92	26.85	-4	7,991	-0.05%
2020/02/19	5	26.85	0	0.00	26.80	5	7,935	0.06%
2020/02/18	15	27.22	2	27.35	27.00	13	7,856	0.17%
2020/02/17	20	27.48	6	27.38	27.20	14	7,718	0.18%
2020/02/14	22	27.13	1	26.75	26.70	21	7,428	0.28%
2020/02/13	8	26.60	40	26.76	27.00	-32	7,294	-0.44%
2020/02/12	6	27.63	1	27.85	27.00	5	7,107	0.07%
2020/02/11	5	27.51	6	27.61	27.65	-1	6,913	-0.01%
2020/02/10	8	28.54	13	28.42	28.25	-5	6,689	-0.07%
2020/02/07	34	27.39	23	27.07	27.50	11	6,020	0.18%
2020/02/06	67	26.80	24	26.64	26.40	43	5,593	0.77%
2020/02/05	3	25.85	28	25.58	25.70	-25	5,307	-0.47%
2020/02/04	4.1	25.56	3	25.40	25.30	1.1	5,166	0.02%
2020/02/03	61	26.47	16	26.28	26.10	45	4,977	0.90%
2020/01/31	27	26.37	31	26.00	25.45	-4	4,580	-0.09%
2020/01/30	43	27.37	58	27.51	27.65	-15	4,079	-0.37%
2020/01/20	7	24.93	1	24.95	25.15	6	3,066	0.20%
2020/01/16	21	24.44	1	24.50	24.40	20	2,981	0.67%
2020/01/15	15	24.67	0	0.00	24.60	15	2,988	0.50%
2020/01/14	0	0.00	25	24.45	24.45	-25	2,969	-0.84%
2020/01/10	28	24.65	20	24.60	24.60	8	2,942	0.27%
2020/01/09	21	24.59	0	0.00	24.35	21	2,922	0.72%
2020/01/08	0	0.00	2	24.45	24.15	-2	2,935	-0.07%
2020/01/06	5	24.90	3	24.92	24.70	2	2,847	0.07%
2020/01/03	2	24.90	0	0.00	24.50	2	2,801	0.07%
2020/01/02	0	0.00	1	25.40	24.95	-1	2,786	-0.04%
2019/12/31	5	25.63	4	25.39	25.30	1	2,727	0.04%
2019/12/27	1	24.70	0	0.00	24.60	1	2,507	0.04%
2019/12/26	2	25.00	2	24.95	24.80	0	2,502	0.00%
2019/12/25	1	24.75	0	0.00	24.60	1	2,494	0.04%
2019/12/24	0	0.00	2	24.70	24.60	-2	2,498	-0.08%
2019/12/23	0	0.00	1	24.35	24.35	-1	2,480	-0.04%
2019/12/20	0	0.00	6	24.45	24.30	-6	2,481	-0.24%
2019/12/18	0	0.00	1	24.35	24.30	-1	2,513	-0.04%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/16	2	24.53	5	24.65	24.35	-3	2,518	-0.12%
2019/12/13	0	0.00	1	24.40	24.30	-1	2,498	-0.04%
2019/12/12	1	24.65	1	24.60	24.60	0	2,478	0.00%
2019/12/11	1	25.10	10	24.85	24.90	-9	2,462	-0.37%
2019/12/06	0	0.00	2	24.85	24.80	-2	2,422	-0.08%
2019/12/05	0	0.00	1	25.05	24.95	-1	2,484	-0.04%
2019/12/04	0	0.00	2	25.25	25.25	-2	2,489	-0.08%
2019/12/03	2	25.60	0	0.00	25.25	2	2,487	0.08%
2019/12/02	11	26.32	1	26.50	25.40	10	2,470	0.40%
2019/11/29	3	26.60	19	26.18	26.20	-16	2,363	-0.68%
2019/11/28	71	26.36	15	26.52	26.20	56	2,382	2.35%
2019/11/22	0	0.00	1	25.30	25.30	-1	2,217	-0.05%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/15	0	0.00	1	25.00	24.90	-1	2,123	-0.05%
2019/11/14	1	24.75	0	0.00	24.65	1	2,111	0.05%
2019/11/12	2	24.65	8	24.20	24.20	-6	2,084	-0.29%
2019/11/11	7	24.70	0	0.00	24.65	7	2,047	0.34%
2019/11/08	10	25.10	0	0.00	25.10	10	2,027	0.49%
2019/11/05	0	0.00	4	26.03	25.80	-4	2,019	-0.20%
2019/11/04	12	26.10	0	0.00	26.15	12	2,004	0.60%
2019/11/01	1	24.85	0	0.00	25.65	1	1,927	0.05%
2019/10/31	10	25.69	0	0.00	25.10	10	1,906	0.52%
2019/10/25	0	0.00	10	24.96	25.10	-10	1,896	-0.53%
2019/10/23	2	25.25	1	25.15	25.20	1	1,914	0.05%
2019/10/22	2	25.55	0	0.00	25.50	2	1,906	0.10%
2019/10/21	2	25.78	0	0.00	25.80	2	1,927	0.10%
2019/10/16	0	0.00	3	26.00	25.70	-3	1,979	-0.15%
2019/10/15	0	0.00	1	25.45	25.50	-1	1,958	-0.05%
2019/10/14	0	0.00	20	25.51	25.50	-20	1,993	-1.00%
2019/10/09	20	25.33	0	0.00	25.40	20	2,002	1.00%
2019/10/03	1	25.75	5	25.55	25.80	-4	2,238	-0.18%
2019/09/25	0	0.00	99	25.41	25.50	-99	2,589	-3.82%
2019/09/24	0	0.00	47	25.72	25.50	-47	2,662	-1.77%
2019/09/23	1	25.85	5	26.10	25.75	-4	2,720	-0.15%
2019/09/19	0	0.00	5	25.00	24.90	-5	2,749	-0.18%
2019/09/10	6	25.46	0	0.00	25.10	6	2,813	0.21%
2019/09/09	12	26.30	0	0.00	25.40	12	2,780	0.43%
2019/09/06	8	26.21	0	0.00	26.60	8	2,697	0.30%
2019/09/05	2	26.00	2	25.80	26.10	0	2,655	0.00%
2019/09/03	41	25.92	1	25.50	25.80	40	2,621	1.53%
2019/09/02	15	25.98	15	26.32	25.70	0	2,603	0.00%
2019/08/30	1	24.90	7	24.89	25.10	-6	2,479	-0.24%
2019/08/29	3	25.40	10	25.55	25.10	-7	2,448	-0.29%
2019/08/26	0	0.00	1	23.50	23.45	-1	2,290	-0.04%
2019/08/23	2	23.40	0	0.00	23.60	2	2,297	0.09%
2019/08/22	4	23.80	0	0.00	23.40	4	2,305	0.17%
2019/08/21	1	23.20	0	0.00	23.50	1	2,303	0.04%
2019/08/19	0	0.00	1	22.80	22.75	-1	2,319	-0.04%
2019/08/08	0	0.00	5	23.20	23.25	-5	2,488	-0.20%
2019/08/06	2	22.95	0	0.00	22.80	2	2,473	0.08%
2019/08/02	2	23.30	0	0.00	23.25	2	2,432	0.08%
2019/08/01	50	23.91	0	0.00	23.65	50	2,415	2.07%
2019/07/31	2	23.50	0	0.00	24.10	2	2,404	0.08%
2019/07/30	5	23.00	3	23.00	23.05	2	2,366	0.08%
2019/07/29	3	23.25	0	0.00	23.20	3	2,341	0.13%
2019/07/26	5	23.54	3	23.47	23.35	2	2,348	0.09%
2019/07/25	13	23.06	1	23.15	23.10	12	2,377	0.50%
2019/07/23	62	23.78	0	0.00	23.75	62	2,354	2.63%
2019/07/22	8	23.98	6	24.10	23.55	2	2,318	0.09%
2019/07/19	6	24.10	0	0.00	24.15	6	2,282	0.26%
2019/07/18	6	24.39	5	24.30	24.25	1	2,262	0.04%
2019/07/17	6	24.13	1.7	24.11	24.00	4.3	2,235	0.19%
2019/07/16	11	23.73	10	24.05	24.00	1	2,207	0.05%
2019/07/15	5	23.65	0	0.00	23.70	5	2,176	0.23%
2019/07/12	17	23.62	105	23.66	23.70	-88	2,186	-4.03%	大賣/
2019/07/11	13	23.62	2	23.73	23.60	11	2,188	0.50%
2019/07/10	6	24.20	0	0.00	24.10	6	2,135	0.28%
2019/07/09	1	24.45	1	24.60	24.60	0	2,072	0.00%
2019/07/08	0	0.00	1	23.50	23.70	-1	1,988	-0.05%
2019/07/05	1	22.95	6	23.18	23.10	-5	2,024	-0.25%
2019/07/04	4	22.88	1	23.35	23.10	3	2,074	0.14%
2019/07/03	2	22.88	1	23.10	23.05	1	2,068	0.05%
2019/07/02	2	22.40	1	22.35	22.25	1	1,959	0.05%
2019/07/01	1	22.10	4	21.93	22.10	-3	1,904	-0.16%
2019/06/28	1	21.00	10	21.10	21.55	-9	1,836	-0.49%
2019/06/27	0	0.00	1	21.20	20.85	-1	1,787	-0.06%
2019/06/26	5	20.15	0	0.00	20.30	5	1,755	0.28%
2019/06/21	6	20.32	6	20.37	20.30	0	1,786	0.00%
2019/06/20	5	20.20	0	0.00	20.10	5	1,761	0.28%
2019/06/19	0	0.00	12	19.99	20.10	-12	1,750	-0.69%
2019/06/18	0	0.00	16	20.00	20.05	-16	1,735	-0.92%
2019/06/17	10	19.65	2	19.65	19.65	8	1,693	0.47%
2019/06/14	14	19.56	0	0.00	19.55	14	1,684	0.83%
2019/06/13	12	19.64	3	19.75	19.65	9	1,683	0.53%
2019/06/12	14	19.71	0	0.00	19.75	14	1,682	0.83%
2019/06/11	15	19.74	1	19.70	19.75	14	1,687	0.83%
2019/06/10	28	19.73	6	19.65	19.75	22	1,681	1.31%
2019/06/06	16	19.56	0	0.00	19.60	16	1,668	0.96%
2019/06/05	10	19.50	0	0.00	19.50	10	1,658	0.60%
2019/06/04	10	19.55	2	19.65	19.55	8	1,647	0.49%
2019/06/03	10	19.70	0	0.00	19.70	10	1,635	0.61%
2019/05/31	10	19.50	0	0.00	19.50	10	1,614	0.62%
2019/05/29	0	0.00	1	19.30	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	2	19.15	19.20	-2	1,583	-0.13%
2019/05/24	2	19.40	1	19.40	19.25	1	1,564	0.06%
2019/05/23	0	0.00	11.1	19.46	19.55	-11.1	1,535	-0.72%
2019/05/22	0	0.00	4	20.43	20.45	-4	1,430	-0.28%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/17	1	20.30	11	20.04	20.40	-10	1,398	-0.72%
2019/05/16	0	0.00	10	19.30	19.50	-10	1,351	-0.74%
2019/05/15	1	19.30	1	19.35	19.30	0	1,359	0.00%
2019/05/14	3	19.12	0	0.00	19.20	3	1,361	0.22%
2019/05/08	0	0.00	12	19.52	19.65	-12	1,354	-0.89%
2019/05/07	5	19.18	1	19.15	19.15	4	1,338	0.30%
2019/05/03	11	19.39	0	0.00	19.30	11	1,329	0.83%
2019/05/02	5	19.50	0	0.00	19.40	5	1,308	0.38%
2019/04/29	0	0.00	4	20.10	19.90	-4	1,244	-0.32%
2019/04/23	0	0.00	13	20.65	20.40	-13	1,217	-1.07%
2019/04/19	0	0.00	2	21.00	21.00	-2	1,205	-0.17%
2019/04/18	11	21.17	20	21.33	21.00	-9	1,194	-0.75%
2019/04/17	0	0.00	10	21.63	21.95	-10	1,165	-0.86%
2019/04/16	2	21.50	4	21.63	21.45	-2	1,151	-0.17%
2019/04/15	9	21.66	0	0.00	21.75	9	1,132	0.79%
2019/04/12	5	21.75	0	0.00	21.65	5	1,115	0.45%
2019/04/11	12	22.24	12	22.48	22.50	0	1,048	0.00%
2019/04/10	9	21.97	0	0.00	21.95	9	944	0.95%
2019/04/09	0	0.00	45	21.58	22.20	-45	845	-5.32%
2019/04/03	1	20.30	0	0.00	20.40	1	756	0.13%
2019/04/02	0	0.00	2	20.70	20.50	-2	757	-0.26%
2019/04/01	47	20.94	0	0.00	20.70	47	746	6.29%
2019/03/29	1	20.45	7	20.33	21.10	-6	716	-0.84%
2019/03/28	2	20.65	144	20.52	20.45	-142	695	-20.41%	大賣/鉅額交易
2019/03/27	2	20.43	0	0.00	20.95	2	678	0.29%
2019/03/20	0	0.00	1	20.00	19.90	-1	676	-0.15%
2019/03/19	1	19.95	0	0.00	19.90	1	677	0.15%
2019/03/04	0	0.00	2	20.10	20.05	-2	946	-0.21%
2019/02/22	0	0.00	1	19.95	19.90	-1	966	-0.10%
2019/02/18	0	0.00	2	20.30	20.40	-2	987	-0.20%
2019/02/15	1	20.45	0	0.00	20.20	1	1,003	0.10%
2019/02/14	1	20.40	0	0.00	20.30	1	1,016	0.10%
2019/01/24	1	20.35	0	0.00	20.25	1	1,241	0.08%
2019/01/21	0	0.00	3	20.05	20.05	-3	1,401	-0.21%
2019/01/18	0	0.00	3	20.00	20.00	-3	1,467	-0.20%
2019/01/16	0	0.00	1	20.15	20.20	-1	1,586	-0.06%
2019/01/15	0	0.00	2	20.00	20.00	-2	1,627	-0.12%
2019/01/14	0	0.00	3	20.05	20.00	-3	1,660	-0.18%
2019/01/11	4	20.20	0	0.00	20.10	4	1,733	0.23%
2019/01/09	4	20.68	1	20.45	20.40	3	1,954	0.15%
2019/01/08	0	0.00	2	20.55	20.60	-2	2,024	-0.10%
2018/12/28	2	19.83	5	19.85	20.30	-3	2,806	-0.11%
2018/12/25	1	20.30	0	0.00	20.05	1	3,247	0.03%
2018/12/24	1	20.75	0	0.00	20.65	1	3,484	0.03%
2018/12/20	1	20.90	1	20.65	20.65	0	3,721	0.00%
2018/12/17	0	0.00	3	21.72	22.20	-3	3,710	-0.08%
2018/12/12	0	0.00	5	21.50	21.55	-5	3,785	-0.13%
2018/12/11	0	0.00	2	21.40	21.40	-2	3,800	-0.05%
2018/12/10	3	21.82	0	0.00	21.35	3	3,826	0.08%
2018/12/07	2	21.88	0	0.00	21.75	2	3,912	0.05%
2018/12/06	1	22.35	50	22.00	21.80	-49	3,976	-1.23%
2018/12/05	1	22.80	1	22.40	22.50	0	3,958	0.00%
2018/12/04	0	0.00	1	22.80	22.70	-1	3,936	-0.03%
2018/12/03	50	22.99	0	0.00	22.80	50	3,917	1.28%
2018/11/30	7	23.01	5	23.25	23.10	2	3,877	0.05%
2018/11/29	0	0.00	1	21.95	22.00	-1	3,771	-0.03%
2018/11/27	1	21.20	0	0.00	20.90	1	3,710	0.03%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/21	0	0.00	15	21.13	21.00	-15	3,655	-0.41%
2018/11/19	0	0.00	1	21.65	21.60	-1	3,628	-0.03%
2018/11/16	0	0.00	3	21.55	21.50	-3	3,615	-0.08%
2018/11/15	1	21.45	0	0.00	21.35	1	3,603	0.03%
2018/11/14	0	0.00	3	22.07	21.85	-3	3,591	-0.08%
2018/11/13	4	22.10	0	0.00	22.10	4	3,566	0.11%
2018/11/12	1	21.85	0	0.00	21.60	1	3,530	0.03%
2018/11/09	10	22.35	0	0.00	22.35	10	3,482	0.29%
2018/11/08	0	0.00	1	20.45	20.35	-1	3,397	-0.03%
2018/11/06	0	0.00	1	20.40	20.30	-1	3,394	-0.03%
2018/11/01	0	0.00	32	21.43	21.40	-32	3,342	-0.96%
2018/10/31	0	0.00	2	20.30	20.30	-2	3,308	-0.06%
2018/10/30	9	19.90	1	20.20	20.30	8	3,291	0.24%
2018/10/29	0	0.00	1	21.60	21.60	-1	3,230	-0.03%
2018/10/26	3	22.03	0	0.00	22.40	3	3,191	0.09%
2018/10/25	4	21.95	1	21.30	21.30	3	3,136	0.10%
2018/10/24	35	23.61	10	23.65	23.00	25	3,087	0.81%
2018/10/22	5	24.55	0	0.00	24.55	5	3,010	0.17%
2018/10/19	0	0.00	29	25.17	24.70	-29	3,017	-0.96%
2018/10/18	1	25.65	130	25.97	25.75	-129	3,013	-4.28%	大賣/鉅額交易
2018/10/17	0	0.00	3	24.33	24.95	-3	2,981	-0.10%
2018/10/16	1	24.55	11	24.50	24.05	-10	2,990	-0.33%
2018/10/15	1	25.45	2	24.88	24.55	-1	2,910	-0.03%
2018/10/12	9	25.39	2	24.55	25.30	7	2,825	0.25%
2018/10/11	8	24.44	4	24.50	25.00	4	2,652	0.15%
2018/10/09	8	25.20	15	25.10	26.15	-7	2,468	-0.28%
2018/10/08	6	26.05	15	24.82	26.30	-9	2,274	-0.40%
2018/10/05	8	24.39	10	23.65	24.35	-2	2,097	-0.10%
2018/10/04	12	23.95	8	23.84	24.00	4	1,978	0.20%
2018/10/03	42	25.29	6	25.46	24.90	36	1,894	1.90%
2018/10/02	5	24.95	3	24.27	24.50	2	1,635	0.12%
2018/10/01	23	22.29	31	22.24	22.95	-8	1,382	-0.58%
2018/09/28	16	20.90	2	20.05	20.90	14	1,173	1.19%
2018/09/27	16	19.80	0	0.00	19.75	16	1,153	1.39%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/20	3	20.30	2	20.35	20.20	1	1,129	0.09%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	0	0.00	2	20.65	20.60	-2	1,089	-0.18%
2018/09/17	0	0.00	4	18.93	19.05	-4	1,014	-0.39%
2018/09/14	2	19.75	0	0.00	19.65	2	993	0.20%
2018/09/13	5	21.10	1	21.20	20.50	4	961	0.42%
2018/09/12	25	20.69	14	20.75	20.75	11	863	1.27%
2018/08/15	0	0.00	1	18.35	18.20	-1	842	-0.12%
2018/08/14	0	0.00	5	18.55	18.65	-5	843	-0.59%
2018/08/13	0	0.00	1	19.20	18.80	-1	833	-0.12%
2018/08/06	0	0.00	2	20.10	20.25	-2	800	-0.25%
2018/08/03	8	20.05	0	0.00	19.95	8	792	1.01%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/25	3	20.40	4	20.48	20.35	-1	660	-0.15%
2018/07/24	7	20.04	8	20.00	20.00	-1	587	-0.17%
2018/07/23	6	19.07	10	19.25	19.25	-4	463	-0.86%
2018/07/06	0	17.00	0	0.00	17.00	0	455	0.01%
2018/06/28	5	18.10	1	18.25	18.10	4	630	0.63%
2018/06/26	5	18.20	0	0.00	18.15	5	686	0.73%
2018/06/19	0	0.00	5	18.95	18.95	-5	697	-0.72%
2018/06/06	5	19.25	0	0.00	19.30	5	728	0.69%
2018/05/24	0	0.00	14	19.19	19.25	-14	779	-1.80%
2018/05/07	0	0.00	3	19.05	18.95	-3	784	-0.38%
2018/04/16	10	19.00	0	0.00	19.05	10	917	1.09%
2018/04/10	0	0.00	1	20.55	20.00	-1	918	-0.11%
2018/04/09	1	20.80	1	20.70	21.00	0	899	0.00%
2018/04/03	2	19.98	2	19.78	19.75	0	829	0.00%
2018/03/29	2	20.00	1	19.80	19.80	1	759	0.13%
2018/03/26	0	0.00	7	18.85	19.20	-7	747	-0.94%
2018/03/09	0	0.00	1	19.75	19.55	-1	716	-0.14%
2018/03/08	1	19.70	0	0.00	19.70	1	714	0.14%
2018/03/07	0	0.00	1	20.15	19.90	-1	709	-0.14%
2018/03/06	2	19.73	3	19.77	19.95	-1	703	-0.14%
2018/02/22	1	18.50	1	18.35	18.50	0	731	0.00%
2018/02/21	1	18.10	0	0.00	18.30	1	739	0.14%
2018/02/12	13	17.90	0	0.00	17.95	13	747	1.74%
2018/02/06	1	18.75	0	0.00	18.30	1	741	0.13%
2018/02/05	1	19.60	0	0.00	19.65	1	735	0.14%
2018/01/19	0	0.00	3	20.60	20.60	-3	758	-0.40%
2018/01/17	1	20.65	0	0.00	20.65	1	833	0.12%
2018/01/16	10	21.40	38	21.26	21.10	-28	905	-3.09%
2018/01/15	15	20.52	0	0.00	20.55	15	875	1.71%
2018/01/10	5	20.70	5	20.45	20.45	0	932	0.00%
2018/01/09	15	20.67	13	20.47	20.40	2	931	0.21%
2018/01/05	1	20.35	0	0.00	20.20	1	926	0.11%
2018/01/03	4	20.41	0	0.00	20.45	4	965	0.41%