國光生 (4142)-群益金鼎-古亭券商分點個股進出

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
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963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:13:35(已收盤)

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

國光生 (4142)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	1	20.00	19.95	-1	955	-0.10%
2024/12/13	1	19.80	0	0.00	19.90	1	941	0.11%
2024/12/11	0	0.00	2	21.50	21.25	-2	901	-0.22%
2024/11/29	1	20.95	0	0.00	21.20	1	875	0.11%
2024/11/28	4	21.08	0	0.00	21.20	4	865	0.46%
2024/11/21	0	0.00	9	22.35	22.35	-9	647	-1.39%
2024/11/19	1	22.40	0	0.00	22.35	1	636	0.16%
2024/11/14	0	22.50	0	0.00	22.00	0	633	0.00%
2024/11/13	0	0.00	9	22.25	22.15	-9	626	-1.44%
2024/11/12	2	22.65	0	0.00	22.65	2	607	0.33%
2024/11/05	0	0.00	2	24.15	24.20	-2	611	-0.33%
2024/10/29	1	24.60	0	0.00	24.30	1	646	0.15%
2024/10/28	1	24.80	0	0.00	24.70	1	639	0.16%
2024/10/24	7	25.26	0	0.00	25.10	7	656	1.07%
2024/10/23	2	25.35	0	0.00	25.30	2	687	0.29%
2024/10/18	0	25.75	0	0.00	25.65	0	820	0.00%
2024/09/11	0	0.00	1	27.20	26.95	-1	1,218	-0.08%
2024/08/26	1	28.80	0	0.00	29.00	1	1,247	0.08%
2024/08/21	0	0.00	2	28.85	28.95	-2	1,237	-0.16%
2024/08/20	2	28.95	0.1	28.80	28.70	1.9	1,230	0.16%
2024/08/19	0	0.00	2	28.80	28.70	-2	1,228	-0.16%
2024/08/15	0	0.00	10	28.75	28.55	-10	1,211	-0.83%
2024/08/12	0	0.00	3	27.47	27.70	-3	1,203	-0.25%
2024/08/09	3	26.70	0	0.00	26.75	3	1,200	0.25%
2024/07/29	0.3	28.10	2	28.30	27.85	-1.7	1,179	-0.14%
2024/07/26	0	0.00	1	28.90	28.20	-1	1,166	-0.09%
2024/07/23	0	0.00	1	29.50	29.50	-1	1,142	-0.09%
2024/07/22	2	29.00	0	0.00	29.05	2	1,121	0.18%
2024/07/10	1	28.55	0	0.00	28.60	1	1,175	0.09%
2024/07/08	0	0.00	1	28.85	29.05	-1	1,149	-0.09%
2024/07/04	1	28.50	0	0.00	28.50	1	1,117	0.09%
2024/07/03	1	29.05	3	29.50	28.65	-2	1,107	-0.18%
2024/07/02	1	28.80	1	28.80	28.80	0	1,061	0.00%
2024/07/01	2	28.85	0	0.00	28.65	2	1,048	0.19%
2024/06/27	0	0.00	2	28.65	28.45	-2	1,026	-0.19%
2024/06/26	1	28.70	0	0.00	28.70	1	1,021	0.10%
2024/06/21	0	0.00	1	28.45	28.45	-1	998	-0.10%
2024/06/19	1	29.00	2	29.00	28.90	-1	966	-0.10%
2024/06/18	2	29.05	2	29.00	28.55	0	921	0.00%
2024/06/13	0	0.00	6	26.85	26.65	-6	834	-0.72%
2024/06/11	1	28.00	0	0.00	27.60	1	852	0.12%
2024/06/03	1	27.50	0	0.00	27.65	1	884	0.11%
2024/05/28	1	27.60	0	0.00	27.75	1	926	0.11%
2024/05/21	0	0.00	2	28.30	28.40	-2	948	-0.21%
2024/05/16	0	0.00	50	27.85	27.90	-50	950	-5.26%
2024/05/14	2	27.65	0	0.00	27.80	2	1,112	0.18%
2024/05/06	0	0.00	1	28.20	28.20	-1	1,115	-0.09%
2024/04/22	0	0.00	1	27.10	26.90	-1	1,110	-0.09%
2024/04/18	7	29.03	5	28.90	28.50	2	1,073	0.19%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/03/26	0	26.85	0	0.00	26.55	0	984	0.00%
2024/03/22	0	26.45	0	0.00	26.35	0	990	0.00%
2024/03/21	1	26.45	0	0.00	26.55	1	994	0.10%
2024/03/15	0	0.00	2	26.65	26.50	-2	1,032	-0.19%
2024/03/14	0	27.70	5	27.00	26.90	-5	1,045	-0.48%
2024/03/13	1	27.80	0	0.00	27.80	1	1,026	0.10%
2024/03/11	1	28.20	0	0.00	28.20	1	1,031	0.10%
2024/03/01	0	0.00	10	29.30	29.20	-10	1,115	-0.90%
2024/02/29	0	0.00	2	29.45	29.40	-2	1,226	-0.16%
2024/02/21	0	0.00	1	30.00	30.00	-1	1,213	-0.08%
2024/02/19	0	0.00	1	30.50	30.70	-1	1,214	-0.08%
2024/02/16	8	30.33	1	29.85	30.30	7	1,211	0.58%
2024/02/15	0	0.00	1	29.40	29.65	-1	1,140	-0.09%
2024/02/01	0	0.00	1	30.40	30.30	-1	1,039	-0.10%
2024/01/17	0	0.00	3	31.10	31.10	-3	1,036	-0.29%
2023/12/27	0	0.00	23	33.25	33.15	-23	1,002	-2.29%
2023/12/26	19	32.81	0	0.00	33.00	19	987	1.92%
2023/12/18	1	32.95	0	0.00	33.00	1	987	0.10%
2023/12/15	1	32.60	0	0.00	32.50	1	1,000	0.10%
2023/12/11	1	33.20	0	0.00	33.20	1	983	0.10%
2023/12/08	1	34.15	0	0.00	34.15	1	960	0.10%
2023/12/07	0	0.00	10	34.74	34.35	-10	965	-1.04%
2023/12/06	0	0.00	4	35.35	35.05	-4	982	-0.41%
2023/12/05	0	0.00	1	35.75	35.80	-1	967	-0.10%
2023/12/04	1	36.30	0	0.00	36.05	1	953	0.10%
2023/11/30	6	35.87	0	0.00	35.70	6	902	0.66%
2023/11/29	4	35.69	0	0.00	35.95	4	888	0.45%
2023/11/28	0	0.00	4	35.59	35.65	-4	880	-0.45%
2023/11/27	9	35.86	0	0.00	36.00	9	845	1.06%
2023/11/02	1	32.10	0	0.00	32.05	1	754	0.13%
2023/10/16	0	0.00	3	32.73	32.35	-3	860	-0.35%
2023/10/12	1	33.10	0	0.00	33.25	1	867	0.12%
2023/10/05	3	34.35	0	0.00	34.35	3	876	0.34%
2023/09/25	0	0.00	1	34.35	34.30	-1	895	-0.11%
2023/09/21	0	0.00	2	34.70	34.50	-2	895	-0.22%
2023/09/18	0	0.00	1	34.40	34.40	-1	862	-0.12%
2023/09/06	5	32.25	0	0.00	32.30	5	871	0.57%
2023/09/01	0	33.40	0	0.00	33.20	0	875	0.00%
2023/08/31	0	0.00	1.5	33.43	33.15	-1.5	875	-0.17%
2023/08/30	0.5	33.60	2	33.25	33.20	-1.5	874	-0.17%
2023/08/28	0	0.00	3	32.65	32.65	-3	859	-0.35%
2023/08/24	8	33.14	9	32.86	32.80	-1	866	-0.12%
2023/08/23	1	32.60	0	0.00	32.20	1	853	0.12%
2023/08/22	0	0.00	1	32.90	32.80	-1	858	-0.12%
2023/08/15	1	33.35	0	0.00	33.05	1	871	0.11%
2023/08/07	2	34.33	0	0.00	34.35	2	905	0.22%
2023/08/02	0	0.00	1	34.80	34.50	-1	925	-0.11%
2023/08/01	0	0.00	1	35.10	35.00	-1	919	-0.11%
2023/07/31	0	0.00	1	35.20	35.05	-1	921	-0.11%
2023/07/27	1	35.25	0	0.00	35.20	1	930	0.11%
2023/07/21	1	35.85	0	0.00	35.60	1	951	0.11%
2023/07/20	21	36.92	0	0.00	36.20	21	960	2.19%
2023/07/19	3	37.17	0	0.00	36.80	3	979	0.31%
2023/07/18	10	35.40	0	0.00	35.20	10	960	1.04%
2023/07/14	0	0.00	1	35.70	35.40	-1	984	-0.10%
2023/07/13	1	35.70	0	0.00	35.50	1	1,009	0.10%
2023/07/11	6	36.10	0	0.00	36.05	6	1,030	0.58%
2023/06/28	0	0.00	1	37.30	37.20	-1	1,070	-0.09%
2023/06/26	0	0.00	2	37.30	37.10	-2	1,082	-0.18%
2023/06/07	1	38.50	0	0.00	38.55	1	1,750	0.06%
2023/05/23	1	38.05	0	0.00	38.55	1	2,269	0.04%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/15	2	37.08	3	37.00	37.00	-1	2,313	-0.04%
2023/05/11	1	37.50	0	0.00	37.55	1	2,370	0.04%
2023/05/05	0	0.00	9	40.55	40.50	-9	2,653	-0.34%
2023/04/26	0	0.00	6	39.11	39.15	-6	2,956	-0.20%
2023/04/20	0	0.00	2	40.55	39.95	-2	2,871	-0.07%
2023/04/19	2	40.50	0	0.00	40.50	2	2,861	0.07%
2023/04/13	6	40.76	6	40.25	40.15	0	2,785	0.00%
2023/04/10	4	40.12	0	0.00	39.75	4	2,760	0.14%
2023/04/06	0	0.00	2	39.90	39.50	-2	2,780	-0.07%
2023/03/27	3	39.60	0	0.00	39.60	3	2,936	0.10%
2023/03/24	0	0.00	1	39.00	39.50	-1	2,941	-0.03%
2023/03/21	0	0.00	3	38.90	39.20	-3	2,977	-0.10%
2023/03/20	1	38.40	0	0.00	38.90	1	2,976	0.03%
2023/03/16	3	38.43	2	38.05	38.45	1	2,978	0.03%
2023/03/15	0	0.00	12	39.17	39.10	-12	2,964	-0.40%
2023/03/14	4	39.60	4	39.80	39.50	0	2,970	0.00%
2023/03/13	13	39.44	15	39.15	39.45	-2	2,956	-0.07%
2023/03/10	36.3	42.01	15	41.64	40.45	21.3	2,901	0.73%
2023/03/09	10	44.11	25.4	43.37	44.85	-15.4	2,395	-0.64%
2023/03/08	0	0.00	1	41.10	40.80	-1	2,017	-0.05%
2023/03/07	3	40.85	6	41.30	40.85	-3	2,013	-0.15%
2023/03/06	0	0.00	2	41.35	40.90	-2	2,006	-0.10%
2023/03/03	9	41.03	0	0.00	41.10	9	2,003	0.45%
2023/03/02	24	41.23	1	41.75	41.30	23	1,990	1.16%
2023/02/24	2	40.80	0	0.00	40.60	2	1,952	0.10%
2023/02/22	3	40.38	3	40.50	40.15	0	1,988	0.00%
2023/02/21	0	0.00	5	41.19	41.00	-5	2,014	-0.25%
2023/02/20	3	40.78	0	0.00	41.10	3	2,025	0.15%
2023/02/17	1	39.70	6	39.75	39.75	-5	2,032	-0.25%
2023/02/15	2	39.80	0	0.00	39.75	2	2,104	0.10%
2023/02/09	1	41.15	0	0.00	41.15	1	2,065	0.05%
2023/02/08	0	0.00	3	41.18	41.55	-3	2,031	-0.15%
2023/02/07	5	41.88	8	42.22	41.60	-3	1,984	-0.15%
2023/02/06	4	40.43	2	40.68	40.25	2	1,850	0.11%
2023/02/03	2	40.93	53	40.52	40.75	-51	1,814	-2.81%
2023/02/02	1	39.95	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	3	39.28	39.65	-3	1,701	-0.18%
2023/01/31	1	39.15	7	39.52	39.65	-6	1,664	-0.36%
2023/01/30	0	0.00	6	38.65	38.75	-6	1,471	-0.41%
2023/01/10	0	0.00	1	35.40	35.30	-1	1,455	-0.07%
2023/01/04	1	35.25	1	35.15	35.10	0	1,518	0.00%
2022/12/28	0	0.00	5	36.05	35.70	-5	1,624	-0.31%
2022/12/26	3	37.20	1	37.55	37.00	2	1,631	0.12%
2022/12/21	0	0.00	1	36.15	35.50	-1	1,652	-0.06%
2022/12/20	3	36.27	0	0.00	35.75	3	1,659	0.18%
2022/12/19	0	0.00	1.2	37.96	37.85	-1.2	1,646	-0.07%
2022/12/16	50	35.98	1	36.30	35.60	49	1,560	3.14%
2022/12/13	0	0.00	1	37.00	37.10	-1	1,581	-0.06%
2022/12/09	3	36.60	0	0.00	36.50	3	1,585	0.19%
2022/12/02	0	0.00	1	38.30	37.95	-1	1,657	-0.06%
2022/12/01	9	38.17	11	38.25	38.25	-2	1,674	-0.12%
2022/11/29	1	37.00	0	0.00	36.90	1	1,705	0.06%
2022/11/18	0	0.00	2	37.45	37.55	-2	2,120	-0.09%
2022/11/17	0	0.00	5	36.60	36.85	-5	2,118	-0.24%
2022/11/15	1	35.90	0	0.00	35.60	1	2,094	0.05%
2022/11/14	0	0.00	10	35.70	35.30	-10	2,068	-0.48%
2022/11/11	1	34.75	0	0.00	34.85	1	2,035	0.05%
2022/11/10	1	34.75	0	0.00	34.00	1	2,029	0.05%
2022/11/03	0	0.00	3	34.40	34.40	-3	2,056	-0.15%
2022/11/02	0	0.00	0.2	34.80	34.85	-0.2	2,059	-0.01%
2022/10/31	3	32.70	0	0.00	32.85	3	2,078	0.14%
2022/10/26	1	31.80	1	32.15	32.10	0	2,235	0.00%
2022/10/21	0	0.00	5	31.70	31.65	-5	2,299	-0.22%
2022/10/20	0	0.00	2	32.25	32.10	-2	2,353	-0.08%
2022/10/17	1	32.45	0	0.00	32.70	1	2,477	0.04%
2022/10/13	3	32.57	0	0.00	32.30	3	2,532	0.12%
2022/10/11	11	34.57	0	0.00	33.95	11	2,549	0.43%
2022/10/06	1	35.75	1	35.30	35.25	0	2,555	0.00%
2022/09/29	3	33.15	1	33.45	33.40	2	2,982	0.07%
2022/09/26	2	33.93	0	0.00	33.45	2	3,244	0.06%
2022/09/21	1	36.20	0	0.00	36.15	1	3,478	0.03%
2022/09/20	7	36.24	0	0.00	36.10	7	3,627	0.19%
2022/09/19	2	35.95	0	0.00	36.05	2	3,689	0.05%
2022/09/16	2	36.75	0	0.00	36.55	2	3,710	0.05%
2022/09/14	1	36.80	3	37.07	36.90	-2	3,739	-0.05%
2022/09/12	3	37.15	1	37.45	37.25	2	3,839	0.05%
2022/09/08	0	0.00	1	38.40	38.55	-1	3,851	-0.03%
2022/09/06	1	38.80	0	0.00	38.65	1	3,876	0.03%
2022/09/05	2	40.78	2	40.58	40.10	0	3,850	0.00%
2022/09/02	1	41.10	3	41.53	41.30	-2	3,842	-0.05%
2022/08/31	7	40.82	8	40.96	40.70	-1	3,741	-0.03%
2022/08/30	0	0.00	2	40.30	40.00	-2	3,615	-0.06%
2022/08/26	0	0.00	10	40.00	39.50	-10	3,555	-0.28%
2022/08/25	0	0.00	5	39.65	39.70	-5	3,505	-0.14%
2022/08/24	1	38.40	0	0.00	39.10	1	3,453	0.03%
2022/08/23	5	38.33	0	0.00	38.40	5	3,413	0.15%
2022/08/22	2	38.75	0	0.00	38.75	2	3,408	0.06%
2022/08/17	1	37.90	2	38.18	38.35	-1	3,355	-0.03%
2022/08/15	0	0.00	4	37.38	37.60	-4	3,329	-0.12%
2022/08/12	2	37.40	0	0.00	37.35	2	3,327	0.06%
2022/08/11	1	37.40	10	37.20	37.35	-9	3,341	-0.27%
2022/08/10	0	0.00	10	37.00	36.90	-10	3,343	-0.30%
2022/08/09	10	37.38	0	0.00	37.30	10	3,338	0.30%
2022/08/08	5	36.55	51	36.66	37.10	-46	3,336	-1.38%
2022/08/05	1	36.20	0	0.00	36.80	1	3,344	0.03%
2022/08/04	7	35.66	0	0.00	35.80	7	3,381	0.21%
2022/08/02	5	38.25	0	0.00	38.15	5	3,319	0.15%
2022/07/29	10	40.25	0	0.00	40.20	10	3,314	0.30%
2022/07/28	0	0.00	1	40.10	40.20	-1	3,305	-0.03%
2022/07/27	43	39.91	10	40.00	39.90	33	3,310	1.00%
2022/07/26	2	40.75	2	40.68	40.90	0	3,274	0.00%
2022/07/25	0	0.00	14	41.09	40.65	-14	3,253	-0.43%
2022/07/22	21	40.12	0	0.00	39.95	21	3,253	0.65%
2022/07/21	0	0.00	6	39.93	40.10	-6	3,234	-0.19%
2022/07/20	5	38.65	0	0.00	39.10	5	3,221	0.16%
2022/07/19	3	38.15	20	38.55	38.00	-17	3,234	-0.53%
2022/07/18	1	38.00	1	38.30	38.00	0	3,263	0.00%
2022/07/15	20	38.25	0	0.00	38.25	20	3,276	0.61%
2022/07/14	25	38.91	20	39.10	39.15	5	3,279	0.15%
2022/07/13	14	40.00	31	40.30	39.50	-17	3,320	-0.51%
2022/07/12	8	39.25	10	39.83	39.25	-2	3,378	-0.06%
2022/07/11	6	39.80	6	40.10	40.35	0	3,518	0.00%
2022/07/08	119	41.35	105	41.72	40.70	14	3,687	0.38%	大買/大賣/
2022/07/07	73	40.47	90	40.55	41.50	-17	3,633	-0.47%
2022/07/06	11	41.18	19	41.17	40.35	-8	3,537	-0.23%
2022/07/05	27	36.87	52	36.77	38.05	-25	3,612	-0.69%
2022/07/04	60	36.18	21	36.56	36.00	39	3,623	1.08%
2022/07/01	5	37.20	16	36.51	36.40	-11	3,681	-0.30%
2022/06/30	37	40.37	12	39.48	39.10	25	3,626	0.69%
2022/06/29	1	41.05	0	0.00	40.85	1	3,514	0.03%
2022/06/28	3	39.73	21	40.31	40.50	-18	3,411	-0.53%
2022/06/27	0	0.00	13	37.95	39.35	-13	3,247	-0.40%
2022/06/24	0	0.00	1	38.65	38.65	-1	3,191	-0.03%
2022/06/23	2	37.43	1	37.55	37.40	1	3,192	0.03%
2022/06/22	0	0.00	1	37.20	36.85	-1	3,167	-0.03%
2022/06/21	0	0.00	10	37.30	37.10	-10	3,140	-0.32%
2022/06/20	1	38.05	11	37.75	36.90	-10	3,119	-0.32%
2022/06/17	0	0.00	15	37.80	38.50	-15	3,009	-0.50%
2022/06/16	3	36.70	2	36.90	37.20	1	2,930	0.03%
2022/06/15	5	36.35	0	0.00	37.00	5	2,893	0.17%
2022/06/13	5	36.05	0	0.00	35.75	5	2,886	0.17%
2022/06/10	25	36.71	2	37.00	37.00	23	2,877	0.80%
2022/06/07	0	0.00	1	36.05	36.00	-1	2,829	-0.04%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/25	0	0.00	1	34.90	35.05	-1	2,937	-0.03%
2022/05/24	2	35.60	0	0.00	35.00	2	2,968	0.07%
2022/05/20	1	35.75	0	0.00	35.55	1	2,968	0.03%
2022/05/19	5	35.20	0	0.00	35.45	5	2,971	0.17%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/16	5	36.05	0	0.00	35.85	5	3,012	0.17%
2022/05/13	0	0.00	1	34.95	35.25	-1	3,194	-0.03%
2022/05/12	4	35.85	0	0.00	34.30	4	3,373	0.12%
2022/05/11	1	37.95	10	37.00	37.00	-9	3,311	-0.27%
2022/05/10	11	37.90	10	37.41	37.95	1	3,279	0.03%
2022/05/05	2	40.10	5	39.95	39.90	-3	3,211	-0.09%
2022/05/04	5	40.05	0	0.00	40.10	5	3,222	0.16%
2022/05/03	1	41.10	5	41.70	40.80	-4	3,233	-0.12%
2022/04/29	5	40.60	2	40.93	40.60	3	3,228	0.09%
2022/04/28	2	42.53	0	0.00	41.10	2	3,250	0.06%
2022/04/27	2	40.50	0	0.00	40.50	2	3,191	0.06%
2022/04/26	9	41.13	5	42.30	41.00	4	3,179	0.13%
2022/04/22	1	42.85	5	43.10	42.90	-4	3,107	-0.13%
2022/04/19	1	43.00	16	42.68	43.00	-15	3,010	-0.50%
2022/04/18	14	44.54	15	44.65	44.05	-1	2,969	-0.03%
2022/04/15	16	44.35	4	44.79	44.00	12	2,970	0.40%
2022/04/14	0	0.00	3	44.80	44.30	-3	2,879	-0.10%
2022/04/13	4	41.75	4	41.89	42.50	0	2,685	0.00%
2022/04/12	4	42.60	0	0.00	42.35	4	2,632	0.15%
2022/04/11	4	43.68	6	43.75	44.60	-2	2,494	-0.08%
2022/04/08	7	41.61	0	0.00	41.25	7	2,214	0.32%
2022/04/07	0	0.00	1	42.00	41.90	-1	2,159	-0.05%
2022/03/28	10	40.20	10	40.99	39.70	0	2,035	0.00%
2022/03/22	10	40.10	10	40.00	40.10	0	2,053	0.00%
2022/03/18	6	39.90	0	0.00	40.00	6	2,089	0.29%
2022/03/17	1	40.10	1	40.20	39.95	0	2,101	0.00%
2022/03/16	0	0.00	1	39.00	38.90	-1	2,126	-0.05%
2022/03/15	2	39.45	1	39.70	39.30	1	2,140	0.05%
2022/03/14	2	39.15	0	0.00	39.05	2	2,129	0.09%
2022/03/10	0	0.00	1	39.35	39.45	-1	2,157	-0.05%
2022/03/08	20	39.10	2	39.70	38.80	18	2,149	0.84%
2022/03/04	2	39.60	0	0.00	39.75	2	2,124	0.09%
2022/03/03	0	0.00	1	40.20	40.05	-1	2,283	-0.04%
2022/03/01	0	0.00	1	40.05	40.10	-1	2,438	-0.04%
2022/02/25	1	39.80	0	0.00	40.00	1	2,448	0.04%
2022/02/24	3	39.88	0	0.00	39.60	3	2,559	0.12%
2022/02/21	2	41.38	0	0.00	41.35	2	2,524	0.08%
2022/02/15	2	44.33	2	43.25	42.75	0	2,522	0.00%
2022/02/14	3	43.60	6	43.18	43.30	-3	2,349	-0.13%
2022/02/10	1	41.10	0	0.00	40.65	1	2,162	0.05%
2022/01/26	0	0.00	0	39.90	39.60	0	2,170	0.00%
2022/01/25	1	40.10	1	40.60	40.05	0	2,169	0.00%
2022/01/24	1	42.40	0	0.00	41.80	1	2,142	0.05%
2022/01/21	2	43.18	1	43.85	42.80	1	2,136	0.05%
2022/01/20	0	0.00	2	43.05	42.95	-2	2,122	-0.09%
2022/01/19	2	43.35	3	43.40	43.20	-1	2,130	-0.05%
2022/01/17	0	0.00	1	43.15	43.15	-1	2,107	-0.05%
2022/01/14	1	43.20	0	0.00	43.10	1	2,109	0.05%
2022/01/12	0	43.60	1	43.45	43.75	-1	2,107	-0.05%
2022/01/11	0	0.00	2	43.90	43.60	-2	2,097	-0.10%
2022/01/10	3	45.22	1	44.90	44.40	2	2,084	0.10%
2022/01/07	4	44.81	9	45.02	45.20	-5	1,990	-0.25%
2022/01/05	1	44.20	0	0.00	43.95	1	1,989	0.05%
2022/01/04	1	44.30	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	44.10	0	0.00	44.00	1	2,043	0.05%
2021/12/29	0	0.00	1	44.30	44.35	-1	2,057	-0.05%
2021/12/27	0	0.00	1	44.15	44.00	-1	2,152	-0.05%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/21	1	45.05	0	0.00	44.90	1	2,242	0.04%
2021/12/20	1	44.35	1	44.50	44.60	0	2,220	0.00%
2021/12/13	0	0.00	78	44.00	43.90	-78	2,287	-3.41%
2021/12/10	7	44.58	0	0.00	44.45	7	2,332	0.30%
2021/12/06	1	45.15	4	44.85	44.75	-3	2,790	-0.11%
2021/12/02	5	45.05	1	45.20	45.25	4	3,058	0.13%
2021/11/30	3	45.38	1	45.40	45.00	2	3,173	0.06%
2021/11/29	5	47.57	4	47.25	46.90	1	3,152	0.03%
2021/11/26	3	47.30	7	48.04	45.80	-4	3,015	-0.13%
2021/11/23	3	46.02	4	45.05	44.80	-1	2,919	-0.03%
2021/11/19	1	43.75	0	0.00	43.50	1	2,990	0.03%
2021/11/18	2	43.95	0	0.00	44.00	2	3,061	0.07%
2021/11/17	0	0.00	3	43.40	43.35	-3	3,437	-0.09%
2021/11/05	1	44.70	0	0.00	44.70	1	3,655	0.03%
2021/11/03	0	0.00	1	44.45	44.50	-1	3,681	-0.03%
2021/11/02	0	0.00	2	44.60	44.50	-2	3,697	-0.05%
2021/10/29	0	0.00	2	43.90	43.95	-2	3,673	-0.05%
2021/10/28	0	0.00	1	44.75	44.60	-1	3,675	-0.03%
2021/10/27	0	0.00	2	44.40	44.30	-2	3,693	-0.05%
2021/10/26	0	0.00	1	44.00	44.00	-1	3,712	-0.03%
2021/10/25	3	43.92	0	0.00	44.00	3	3,735	0.08%
2021/10/21	0	0.00	3	44.42	44.20	-3	3,776	-0.08%
2021/10/20	0	0.00	1	44.35	44.20	-1	3,806	-0.03%
2021/10/19	3	44.10	0.3	44.15	44.20	2.7	3,870	0.07%
2021/10/18	0	0.00	1	43.85	43.80	-1	3,921	-0.03%
2021/10/14	6	42.87	1	43.50	43.50	5	4,349	0.11%
2021/10/13	4	42.70	4	42.40	42.35	0	4,335	0.00%
2021/10/08	2	47.10	1	47.60	46.85	1	4,269	0.02%
2021/10/07	1	47.30	3	47.15	47.10	-2	4,297	-0.05%
2021/10/06	6	47.78	0	0.00	47.15	6	4,370	0.14%
2021/10/04	0	0.00	1	48.30	48.40	-1	4,402	-0.02%
2021/10/01	4	51.25	0	0.00	50.90	4	4,368	0.09%
2021/09/28	2	52.00	0	0.00	51.70	2	4,403	0.05%
2021/09/27	0	0.00	3.2	51.86	52.00	-3.2	4,426	-0.07%
2021/09/24	1	51.60	0	0.00	51.60	1	4,528	0.02%
2021/09/23	2	52.40	1	51.90	52.00	1	4,637	0.02%
2021/09/17	4	52.43	1	52.30	52.50	3	4,683	0.06%
2021/09/16	5	53.20	0	0.00	52.40	5	4,701	0.11%
2021/09/15	2	53.35	4	53.55	53.50	-2	4,702	-0.04%
2021/09/14	5	54.20	4	54.73	53.20	1	4,690	0.02%
2021/09/13	6	54.93	14	55.74	54.80	-8	4,522	-0.18%
2021/09/10	2	51.55	1	52.40	51.20	1	4,343	0.02%
2021/09/09	5	51.12	0	0.00	51.10	5	4,379	0.11%
2021/09/08	7	52.26	2	51.30	51.20	5	4,390	0.11%
2021/09/07	10	52.03	34	53.27	53.60	-24	4,332	-0.55%
2021/09/06	11	52.63	14	52.75	52.20	-3	4,341	-0.07%
2021/09/03	0	0.00	4	51.50	51.50	-4	4,533	-0.09%
2021/09/01	3	51.83	1	52.60	51.80	2	4,987	0.04%
2021/08/31	11	51.99	1	52.40	52.50	10	5,219	0.19%
2021/08/27	1	51.80	1	51.90	51.60	0	5,356	0.00%
2021/08/26	5	52.24	7	52.73	51.60	-2	5,393	-0.04%
2021/08/25	2	51.30	7	51.90	51.30	-5	5,409	-0.09%
2021/08/23	9	51.30	3	51.70	51.40	6	5,707	0.11%
2021/08/20	1	47.05	17	49.54	49.95	-16	5,455	-0.29%
2021/08/19	10	46.10	1	46.40	45.45	9	5,542	0.16%
2021/08/17	3	48.60	3	48.75	48.35	0	5,997	0.00%
2021/08/13	0	0.00	1	48.95	48.40	-1	6,581	-0.02%
2021/08/12	1	48.50	0	0.00	48.55	1	7,061	0.01%
2021/08/11	1	48.50	1	48.60	48.00	0	7,630	0.00%
2021/08/10	3	49.37	0	0.00	48.80	3	8,830	0.03%
2021/08/02	1	49.60	1	50.20	50.40	0	13,895	0.00%
2021/07/30	1	49.90	2	49.53	49.50	-1	13,898	-0.01%
2021/07/29	1	48.60	0	0.00	49.05	1	13,921	0.01%
2021/07/28	1	49.00	39	48.17	48.10	-38	13,936	-0.27%
2021/07/27	5	48.94	11	48.55	48.55	-6	14,061	-0.04%
2021/07/26	3	49.20	0	0.00	49.10	3	14,319	0.02%
2021/07/23	3	49.43	2	49.10	49.05	1	14,345	0.01%
2021/07/21	6	51.28	2	49.85	48.70	4	14,430	0.03%
2021/07/20	0	0.00	7	53.87	53.90	-7	14,207	-0.05%
2021/07/15	1	50.00	1	50.00	50.00	0	14,182	0.00%
2021/07/14	2	48.35	2	49.40	48.75	0	14,186	0.00%
2021/07/13	0	0.00	13	49.20	49.05	-13	14,190	-0.09%
2021/07/09	0	0.00	1	51.40	51.30	-1	14,206	-0.01%
2021/07/08	6	51.28	3	51.20	51.20	3	14,271	0.02%
2021/07/05	4	51.45	2	51.60	51.60	2	14,707	0.01%
2021/07/02	0	0.00	1	52.20	52.00	-1	14,728	-0.01%
2021/07/01	4	52.88	0	0.00	52.60	4	14,781	0.03%
2021/06/30	6	52.58	13	53.00	53.60	-7	14,775	-0.05%
2021/06/29	11	51.33	2	51.50	51.80	9	14,711	0.06%
2021/06/28	6	51.95	0	0.00	51.80	6	14,723	0.04%
2021/06/25	1	52.90	1	52.30	52.30	0	14,808	0.00%
2021/06/24	2	52.85	0	0.00	52.80	2	15,083	0.01%
2021/06/22	13	51.99	10	51.87	51.80	3	15,973	0.02%
2021/06/21	2	52.75	5	53.26	52.50	-3	17,074	-0.02%
2021/06/18	3	53.47	2	53.25	53.30	1	17,199	0.01%
2021/06/17	1	53.30	2	53.50	53.50	-1	17,234	-0.01%
2021/06/16	1	53.20	4	53.43	53.10	-3	17,283	-0.02%
2021/06/15	13	53.72	6	53.75	54.10	7	17,312	0.04%
2021/06/11	39	56.77	10	57.81	55.40	29	17,220	0.17%
2021/06/10	30	57.27	90	56.85	57.50	-60	16,943	-0.35%
2021/06/09	59	54.91	26	55.21	55.50	33	16,669	0.20%
2021/06/08	9	54.91	14	55.22	54.50	-5	16,569	-0.03%
2021/06/07	9	53.51	2	53.50	53.40	7	16,413	0.04%
2021/06/04	1	53.00	2	53.40	52.50	-1	16,412	-0.01%
2021/06/03	1	53.80	1	53.40	53.30	0	16,428	0.00%
2021/06/02	11.1	53.96	14	53.85	53.80	-2.9	16,549	-0.02%
2021/06/01	11	51.35	6	52.25	53.10	5	16,795	0.03%
2021/05/31	13	52.39	3	52.73	52.30	10	16,694	0.06%
2021/05/28	1	54.90	1	54.90	54.70	0	16,578	0.00%
2021/05/27	12	54.93	14	55.16	55.00	-2	16,590	-0.01%
2021/05/26	5	54.54	5	54.54	53.60	0	16,598	0.00%
2021/05/25	12	54.10	8	54.01	53.20	4	17,008	0.02%
2021/05/24	26	56.57	12.1	56.71	55.50	13.9	17,555	0.08%
2021/05/21	9	55.70	28	55.95	55.60	-19	18,458	-0.10%
2021/05/20	33	58.27	21	59.84	56.30	12	18,598	0.06%
2021/05/19	31	58.77	11	59.39	57.80	20	18,796	0.11%
2021/05/18	81.1	60.57	53	61.06	60.80	28.1	18,444	0.15%
2021/05/17	12	62.29	37	62.77	63.30	-25	17,355	-0.14%
2021/05/14	88	61.06	97	61.70	57.60	-9	16,753	-0.05%
2021/05/13	90	60.42	93.5	61.31	62.90	-3.5	15,631	-0.02%
2021/05/12	13.1	56.18	41	56.42	57.20	-27.9	13,967	-0.20%
2021/05/11	8	50.71	5	50.83	52.00	3	13,213	0.02%
2021/05/07	2	50.25	1	50.60	50.60	1	13,202	0.01%
2021/05/06	0	0.00	5	50.38	50.10	-5	13,240	-0.04%
2021/05/05	1	50.80	4	51.10	50.50	-3	13,231	-0.02%
2021/05/04	24	51.53	4	51.36	51.00	20	13,284	0.15%
2021/05/03	7	55.30	14	56.35	54.40	-7	13,343	-0.05%
2021/04/29	1	53.50	2	53.80	53.40	-1	13,186	-0.01%
2021/04/28	11	53.93	0	0.00	53.30	11	13,271	0.08%
2021/04/27	14	54.90	19	54.81	54.40	-5	13,492	-0.04%
2021/04/26	18	53.16	0	0.00	52.70	18	13,442	0.13%
2021/04/23	4	52.63	1	53.30	52.50	3	13,590	0.02%
2021/04/22	9	54.16	13	54.34	53.10	-4	13,713	-0.03%
2021/04/21	2	55.40	0	0.00	55.20	2	13,679	0.01%
2021/04/20	0	0.00	1	55.60	55.40	-1	13,737	-0.01%
2021/04/19	4	55.53	4	55.30	55.30	0	13,935	0.00%
2021/04/16	2	55.90	6	55.93	55.90	-4	13,950	-0.03%
2021/04/15	16	55.71	13	55.63	55.40	3	13,968	0.02%
2021/04/14	6	56.22	1	55.70	55.70	5	13,976	0.04%
2021/04/13	8	57.50	0	0.00	57.00	8	14,060	0.06%
2021/04/12	11	58.91	8	59.09	58.50	3	14,027	0.02%
2021/04/09	3.1	57.75	22	58.16	57.60	-18.9	13,999	-0.14%
2021/04/08	11	57.35	6	57.13	56.70	5	13,929	0.04%
2021/04/07	8	56.80	7	56.90	56.40	1	14,028	0.01%
2021/04/06	4	56.35	1	56.60	56.30	3	14,093	0.02%
2021/04/01	3	57.37	1	57.60	57.50	2	14,046	0.01%
2021/03/31	5	57.12	2	57.70	57.10	3	14,081	0.02%
2021/03/30	4	57.68	3	58.07	57.40	1	14,077	0.01%
2021/03/29	21	58.24	11	58.72	58.10	10	14,217	0.07%
2021/03/26	9	56.37	54	56.33	56.60	-45	14,167	-0.32%
2021/03/25	81	59.70	32	58.48	56.60	49	14,032	0.35%
2021/03/24	32	61.05	16	59.67	61.40	16	13,290	0.12%
2021/03/23	5	55.42	5	55.82	55.90	0	12,210	0.00%
2021/03/22	1	54.30	1	54.10	53.90	0	12,342	0.00%
2021/03/19	20	55.83	1	55.60	54.70	19	12,395	0.15%
2021/03/18	2	56.15	4	56.98	55.80	-2	12,360	-0.02%
2021/03/17	1	55.60	0	0.00	55.50	1	12,386	0.01%
2021/03/16	0	0.00	1	56.30	56.10	-1	12,419	-0.01%
2021/03/15	2	56.30	2	56.65	56.10	0	12,479	0.00%
2021/03/12	4	56.65	2	56.25	56.20	2	12,505	0.02%
2021/03/11	3	57.37	2	57.50	56.90	1	12,600	0.01%
2021/03/10	5	57.68	5	58.40	57.20	0	12,573	0.00%
2021/03/09	3	56.97	15	57.14	56.70	-12	12,510	-0.10%
2021/03/08	17	56.94	2	57.50	57.00	15	12,498	0.12%
2021/03/05	11	59.12	10	58.44	58.60	1	12,461	0.01%
2021/03/04	3	56.70	6	56.57	55.90	-3	12,274	-0.02%
2021/03/03	7	57.13	7	57.40	56.90	0	12,258	0.00%
2021/03/02	6	57.78	13	56.53	56.10	-7	12,212	-0.06%
2021/02/26	11	58.80	7	59.46	58.20	4	12,355	0.03%
2021/02/25	24	60.91	13	60.69	59.70	11	12,274	0.09%
2021/02/24	12	57.76	35	56.75	58.50	-23	11,843	-0.19%
2021/02/23	49	65.16	35	62.37	58.90	14	11,303	0.12%
2021/02/22	6	64.72	63	65.39	65.40	-57	10,643	-0.54%
2021/02/19	5	57.34	44	57.73	59.50	-39	10,286	-0.38%
2021/02/18	4	52.05	4	53.35	54.10	0	9,837	0.00%
2021/02/17	1	49.35	2	49.25	49.20	-1	9,673	-0.01%
2021/02/05	30	51.71	29	52.20	52.00	1	9,616	0.01%
2021/02/04	9	51.34	7	51.37	51.00	2	9,451	0.02%
2021/02/03	2	49.73	3	49.92	49.60	-1	9,294	-0.01%
2021/02/02	1	48.85	1	49.15	48.95	0	9,418	0.00%
2021/02/01	5	48.86	4	48.70	48.10	1	9,419	0.01%
2021/01/29	2	47.60	0	0.00	47.05	2	9,320	0.02%
2021/01/28	7	49.31	0	0.00	49.00	7	9,326	0.08%
2021/01/27	2.1	50.83	0	0.00	50.60	2.1	9,359	0.02%
2021/01/26	1	52.60	5	51.66	51.50	-4	9,486	-0.04%
2021/01/25	5	51.94	6	52.25	52.00	-1	9,855	-0.01%
2021/01/22	3	50.48	4	49.94	49.80	-1	10,010	-0.01%
2021/01/21	1	51.30	5	51.74	51.10	-4	10,268	-0.04%
2021/01/20	13	51.99	10	52.35	52.30	3	10,476	0.03%
2021/01/19	2	49.00	11	49.67	50.10	-9	10,317	-0.09%
2021/01/18	14	50.02	10	49.99	49.45	4	10,328	0.04%
2021/01/15	17	48.32	4.1	48.77	48.05	12.9	10,179	0.13%
2021/01/14	3	50.70	2	51.00	50.30	1	10,054	0.01%
2021/01/13	3	51.03	1	51.50	51.00	2	10,073	0.02%
2021/01/12	16	53.18	14	52.35	52.80	2	10,335	0.02%
2021/01/11	7	50.86	0	0.00	51.00	7	10,266	0.07%
2021/01/08	0	0.00	9	51.41	52.30	-9	10,312	-0.09%
2021/01/07	16	51.74	13	51.75	51.60	3	10,374	0.03%
2021/01/06	25	51.78	29	51.64	50.70	-4	10,409	-0.04%
2021/01/05	16	54.76	20	54.12	53.70	-4	10,469	-0.04%
2021/01/04	14	53.99	26	54.43	53.80	-12	10,460	-0.11%
2020/12/31	11	56.18	13	56.28	56.10	-2	10,402	-0.02%
2020/12/30	5	58.96	6	59.43	58.00	-1	10,368	-0.01%
2020/12/29	1	56.00	2	56.55	57.30	-1	10,352	-0.01%
2020/12/28	1	56.90	2	56.80	56.60	-1	10,495	-0.01%
2020/12/25	2	56.75	3	57.00	56.50	-1	10,607	-0.01%
2020/12/24	0	0.00	3	58.07	58.10	-3	10,701	-0.03%
2020/12/23	13	59.15	20	59.22	58.00	-7	10,789	-0.06%
2020/12/22	28	60.60	5	59.72	60.30	23	10,837	0.21%
2020/12/21	0	0.00	7	57.06	56.50	-7	10,753	-0.07%
2020/12/18	1	56.90	1	56.60	56.60	0	10,799	0.00%
2020/12/17	6	56.07	16	56.21	56.40	-10	10,833	-0.09%
2020/12/16	43	54.59	22	54.71	56.40	21	10,937	0.19%
2020/12/15	21	56.55	17	56.66	55.10	4	10,912	0.04%
2020/12/14	1	58.70	2	58.70	58.50	-1	10,904	-0.01%
2020/12/11	10	58.64	13	58.27	58.70	-3	10,949	-0.03%
2020/12/10	0	0.00	3	60.03	59.50	-3	10,973	-0.03%
2020/12/09	18	59.50	1	59.30	59.00	17	11,045	0.15%
2020/12/08	3	61.00	5	60.84	60.00	-2	11,213	-0.02%
2020/12/07	4	59.85	10	59.33	59.30	-6	11,425	-0.05%
2020/12/04	4	61.20	5	61.42	61.20	-1	12,474	-0.01%
2020/12/03	0	0.00	2	62.40	61.90	-2	13,704	-0.01%
2020/12/02	2	62.75	0	0.00	62.80	2	13,808	0.01%
2020/12/01	1	64.00	1	63.90	63.30	0	14,038	0.00%
2020/11/30	3	63.90	5	63.60	64.20	-2	14,053	-0.01%
2020/11/27	1	62.50	1	62.80	62.60	0	13,964	0.00%
2020/11/26	7	62.21	16	62.18	62.30	-9	14,034	-0.06%
2020/11/25	11	63.82	20	63.42	62.60	-9	14,219	-0.06%
2020/11/24	4	61.53	0	0.00	61.40	4	14,554	0.03%
2020/11/23	29	62.88	214	63.98	62.40	-185	14,631	-1.26%	大賣/鉅額交易
2020/11/20	12	64.69	30	64.19	64.00	-18	14,639	-0.12%
2020/11/19	229	63.17	16	65.11	66.50	213	14,643	1.45%	大買/鉅額交易
2020/11/18	6	61.32	1	61.50	61.60	5	14,383	0.03%
2020/11/17	7	61.10	15	60.46	61.30	-8	14,970	-0.05%
2020/11/16	2	60.60	0	0.00	60.60	2	15,462	0.01%
2020/11/13	1	61.70	11	61.41	61.40	-10	16,622	-0.06%
2020/11/12	0	0.00	4	61.60	61.30	-4	16,661	-0.02%
2020/11/11	2	61.25	1	60.80	61.00	1	16,728	0.01%
2020/11/10	7	61.67	10	61.88	60.90	-3	16,951	-0.02%
2020/11/09	1	60.80	2	60.85	60.70	-1	17,133	-0.01%
2020/11/06	0	0.00	6	60.80	60.30	-6	17,425	-0.03%
2020/11/05	0	0.00	1	61.60	60.60	-1	17,928	-0.01%
2020/11/04	2	60.65	3	60.93	60.90	-1	18,228	-0.01%
2020/11/03	7	61.50	2	60.85	60.90	5	18,632	0.03%
2020/11/02	18	60.46	20	60.56	61.10	-2	18,872	-0.01%
2020/10/30	14	60.30	24	60.25	58.30	-10	18,805	-0.05%
2020/10/29	30	63.58	10	63.24	62.10	20	19,411	0.10%
2020/10/28	6	63.50	1	64.50	61.80	5	20,250	0.02%
2020/10/27	3	66.10	1	67.40	65.70	2	20,220	0.01%
2020/10/26	16	66.91	3	66.90	66.70	13	20,616	0.06%
2020/10/23	0	0.00	3	68.30	68.20	-3	21,175	-0.01%
2020/10/22	4	67.85	1	68.20	68.20	3	22,172	0.01%
2020/10/21	2	68.35	22	68.69	68.50	-20	22,935	-0.09%
2020/10/20	8	70.43	8	70.86	69.50	0	23,393	0.00%
2020/10/19	25	68.91	2	68.30	68.70	23	23,722	0.10%
2020/10/15	10	67.07	1	66.80	66.80	9	25,019	0.04%
2020/10/14	4	69.33	3	69.23	68.00	1	26,407	0.00%
2020/10/13	8	68.35	8	68.54	68.80	0	27,222	0.00%
2020/10/12	2	71.45	2	71.10	70.60	0	27,255	0.00%
2020/10/08	3	71.83	0	0.00	71.60	3	27,637	0.01%
2020/10/07	8	72.20	7	72.10	72.20	1	28,021	0.00%
2020/10/06	1	72.40	9	71.42	71.80	-8	28,393	-0.03%
2020/10/05	4	70.95	4	71.05	71.40	0	29,310	0.00%
2020/09/30	4	67.33	1	67.10	68.60	3	29,577	0.01%
2020/09/29	5	68.30	3	67.67	67.50	2	30,213	0.01%
2020/09/28	9	69.00	1	69.20	69.00	8	30,594	0.03%
2020/09/25	17	70.85	1	70.60	68.60	16	31,035	0.05%
2020/09/24	6	72.23	21	72.74	72.00	-15	31,661	-0.05%
2020/09/23	10	72.25	5	72.90	71.90	5	32,661	0.02%
2020/09/22	19	72.46	13	72.00	72.30	6	33,202	0.02%
2020/09/21	11	72.93	3	73.80	72.70	8	34,115	0.02%
2020/09/18	9	73.11	8	73.10	72.70	1	35,452	0.00%
2020/09/17	11	71.10	2	71.65	72.00	9	36,197	0.02%
2020/09/16	10	71.84	1	71.70	71.70	9	37,698	0.02%
2020/09/15	3	72.27	3	72.23	71.90	0	38,515	0.00%
2020/09/14	1	72.30	14	71.65	71.30	-13	39,408	-0.03%
2020/09/11	12	70.32	5	70.60	70.60	7	40,780	0.02%
2020/09/10	14	71.84	32	72.15	71.70	-18	42,588	-0.04%
2020/09/09	92	74.33	56	73.88	72.20	36	43,975	0.08%
2020/09/08	41	74.47	41	74.31	77.90	0	44,595	0.00%
2020/09/07	6	71.77	2	72.20	70.90	4	44,562	0.01%
2020/09/04	9	71.93	15	71.91	72.00	-6	46,177	-0.01%
2020/09/03	25	71.65	5	71.56	71.30	20	46,814	0.04%
2020/09/02	1	72.70	3	72.67	72.30	-2	46,790	0.00%
2020/09/01	11	71.75	2	72.30	72.60	9	46,775	0.02%
2020/08/31	3	71.77	18	72.75	71.80	-15	46,739	-0.03%
2020/08/28	8	73.19	29	74.13	72.30	-21	46,560	-0.05%
2020/08/27	20	71.98	0	0.00	72.00	20	46,086	0.04%
2020/08/26	5	71.30	4	71.65	71.90	1	46,218	0.00%
2020/08/25	19	71.95	6	70.93	70.70	13	46,118	0.03%
2020/08/24	3	73.00	6	73.53	72.60	-3	46,051	-0.01%
2020/08/21	27	74.19	30	74.30	73.50	-3	46,090	-0.01%
2020/08/20	26	70.40	31	71.36	71.60	-5	45,532	-0.01%
2020/08/19	41	74.38	54	75.40	72.90	-13	45,423	-0.03%
2020/08/18	0	0.00	13	70.60	70.60	-13	44,712	-0.03%
2020/08/17	0	0.00	2	64.15	64.20	-2	45,084	0.00%
2020/08/14	14	64.04	10	64.86	64.80	4	45,376	0.01%
2020/08/13	17	64.89	6	65.35	64.00	11	47,329	0.02%
2020/08/12	6	68.00	7	67.90	67.30	-1	49,207	0.00%
2020/08/11	21	67.73	24	68.89	66.70	-3	49,774	-0.01%
2020/08/10	8	71.70	18	70.42	70.00	-10	50,071	-0.02%
2020/08/07	9	72.31	16	72.44	72.50	-7	51,287	-0.01%
2020/08/06	19	71.71	12	72.45	71.20	7	51,734	0.01%
2020/08/05	8	71.58	10	71.92	70.60	-2	52,673	0.00%
2020/08/04	27	73.25	19	73.25	71.60	8	54,201	0.01%
2020/08/03	32	71.47	39	71.74	74.60	-7	56,663	-0.01%
2020/07/31	8	68.66	19	68.57	67.90	-11	55,535	-0.02%
2020/07/30	7	68.34	11	68.29	68.70	-4	55,320	-0.01%
2020/07/29	46	68.45	34	68.25	66.50	12	54,948	0.02%
2020/07/28	27	64.24	32	65.51	66.40	-5	54,829	-0.01%
2020/07/27	19	68.53	9	66.99	65.40	10	53,947	0.02%
2020/07/24	12	71.15	10	69.88	71.70	2	53,291	0.00%
2020/07/23	11	70.95	21	70.67	70.30	-10	53,032	-0.02%
2020/07/22	6	70.03	28	70.07	69.50	-22	52,788	-0.04%
2020/07/21	21	67.21	38	67.81	67.90	-17	52,715	-0.03%
2020/07/20	30	65.96	44	64.96	66.00	-14	52,116	-0.03%
2020/07/17	36	71.62	17	68.15	67.20	19	50,751	0.04%
2020/07/16	26	75.43	27	76.19	74.60	-1	49,968	0.00%
2020/07/15	31	75.35	22	75.84	75.60	9	50,012	0.02%
2020/07/14	32	75.70	27	75.64	75.90	5	49,709	0.01%
2020/07/13	26	77.27	35	77.24	76.10	-9	49,359	-0.02%
2020/07/10	63	77.24	80	77.35	77.50	-17	49,025	-0.03%
2020/07/09	24	76.27	21	75.93	75.50	3	48,100	0.01%
2020/07/08	126	77.24	19	77.85	76.40	107	47,628	0.22%	大買/鉅額交易
2020/07/07	6	76.00	58	77.37	74.70	-52	46,963	-0.11%
2020/07/06	21	77.95	24	77.83	77.60	-3	46,790	-0.01%
2020/07/03	12	77.48	17	77.71	77.40	-5	46,322	-0.01%
2020/07/02	26	77.89	15	77.13	77.20	11	45,562	0.02%
2020/07/01	22	74.91	7	73.83	75.40	15	44,753	0.03%
2020/06/30	12	75.55	8	75.15	74.10	4	44,196	0.01%
2020/06/29	13	74.22	27	74.98	76.00	-14	43,286	-0.03%
2020/06/24	28	69.89	33	69.99	70.10	-5	41,972	-0.01%
2020/06/23	33	74.05	43	74.60	72.50	-10	41,110	-0.02%
2020/06/22	32	68.29	28	68.36	71.00	4	39,672	0.01%
2020/06/19	10	67.66	50	67.32	66.70	-40	38,954	-0.10%
2020/06/18	48	70.79	59	70.02	69.10	-11	38,099	-0.03%
2020/06/17	12	68.81	57	69.01	68.60	-45	36,753	-0.12%
2020/06/16	37	66.48	39	66.40	66.00	-2	34,965	-0.01%
2020/06/15	71	66.32	29	66.76	66.70	42	33,780	0.12%
2020/06/12	67	60.09	28	60.29	62.20	39	32,336	0.12%
2020/06/11	66	61.56	17	61.66	56.60	49	31,525	0.16%
2020/06/10	21	60.71	9	61.30	61.60	12	30,290	0.04%
2020/06/09	0	0.00	16	54.88	56.00	-16	29,837	-0.05%
2020/06/08	1	52.30	16	50.50	51.00	-15	30,333	-0.05%
2020/06/05	0	0.00	6	52.50	52.30	-6	30,802	-0.02%
2020/06/04	0	0.00	3	50.30	52.00	-3	31,429	-0.01%
2020/06/03	1	49.55	1	50.00	50.00	0	32,765	0.00%
2020/06/02	1	48.00	36	47.72	47.45	-35	33,573	-0.10%
2020/06/01	7	55.24	0	0.00	51.90	7	33,549	0.02%
2020/05/29	1	54.00	0	0.00	56.00	1	34,078	0.00%
2020/05/28	0	0.00	10	55.10	55.10	-10	35,038	-0.03%
2020/05/27	1	63.10	2	63.45	61.20	-1	35,315	0.00%
2020/05/26	44	68.76	24	68.19	67.90	20	35,334	0.06%
2020/05/25	39	61.23	22	61.95	63.80	17	34,844	0.05%
2020/05/22	20	57.08	14	56.04	58.00	6	34,765	0.02%
2020/05/21	13	54.08	4.4	54.73	54.00	8.6	34,841	0.02%
2020/05/20	57	54.83	78	54.67	55.00	-21	34,929	-0.06%
2020/05/19	69	50.77	120	51.36	52.40	-51	32,716	-0.16%	大賣/
2020/05/18	11	44.65	14	46.99	47.65	-3	30,507	-0.01%
2020/05/15	13	43.00	36	42.80	43.35	-23	29,730	-0.08%
2020/05/14	117	43.32	61	43.28	42.05	56	29,179	0.19%	大買/
2020/05/13	36	41.38	14	41.86	41.70	22	27,723	0.08%
2020/05/12	25	41.38	16	41.48	41.70	9	26,962	0.03%
2020/05/11	61	39.74	69	39.03	40.75	-8	25,819	-0.03%
2020/05/08	185	41.12	229	40.06	37.75	-44	24,130	-0.18%	大買/大賣/
2020/05/07	0	0.00	12	39.95	39.95	-12	21,382	-0.06%
2020/05/06	0	0.00	25	36.35	36.35	-25	21,745	-0.11%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	37	30.18	33	29.99	30.05	4	22,058	0.02%
2020/04/30	1	29.25	2	29.45	29.00	-1	21,751	0.00%
2020/04/29	8	28.97	4	29.20	28.95	4	22,027	0.02%
2020/04/28	13	29.62	23	29.42	29.25	-10	22,382	-0.04%
2020/04/27	38	30.52	35	30.54	30.60	3	23,107	0.01%
2020/04/24	35	29.71	38	29.96	29.75	-3	22,760	-0.01%
2020/04/23	23	28.46	13	28.57	28.45	10	22,058	0.05%
2020/04/22	54	28.01	9	28.19	28.05	45	21,865	0.21%
2020/04/21	11	28.40	12	28.11	27.70	-1	21,728	0.00%
2020/04/20	20	28.56	3	28.75	28.65	17	21,586	0.08%
2020/04/17	3	27.70	3	27.52	27.20	0	21,270	0.00%
2020/04/16	14	28.16	32	28.47	28.00	-18	21,151	-0.09%
2020/04/15	3	28.40	0	0.00	28.10	3	21,038	0.01%
2020/04/14	4	28.80	1	28.75	28.60	3	20,929	0.01%
2020/04/13	5	28.50	4	28.50	28.50	1	20,844	0.00%
2020/04/10	3	28.23	10	28.44	28.25	-7	20,815	-0.03%
2020/04/09	16	28.43	20	28.49	28.10	-4	20,723	-0.02%
2020/04/08	12	27.95	0	0.00	27.75	12	20,385	0.06%
2020/04/07	2	27.58	3	27.57	27.70	-1	20,488	0.00%
2020/04/06	22	27.70	15	27.90	27.95	7	20,299	0.03%
2020/04/01	0	0.00	7	26.11	26.15	-7	19,940	-0.04%
2020/03/30	1	26.00	0	0.00	26.00	1	19,789	0.01%
2020/03/27	7	26.04	1	26.50	25.40	6	19,598	0.03%
2020/03/26	13	25.96	21	26.12	26.20	-8	19,397	-0.04%
2020/03/25	1	25.55	23	25.76	25.45	-22	19,198	-0.11%
2020/03/24	8	25.37	16	25.24	25.40	-8	19,009	-0.04%
2020/03/23	24	25.21	1	24.55	24.55	23	18,825	0.12%
2020/03/20	2	26.65	2	26.95	26.50	0	18,632	0.00%
2020/03/19	44	28.51	10	26.88	25.95	34	18,373	0.19%
2020/03/18	9	29.67	10	29.12	28.80	-1	17,878	-0.01%
2020/03/17	4	29.15	23	29.59	28.85	-19	17,517	-0.11%
2020/03/16	11	30.41	40	30.22	30.20	-29	17,092	-0.17%
2020/03/13	50	28.27	42	28.28	28.35	8	16,566	0.05%
2020/03/12	23	31.83	29	31.70	31.00	-6	16,122	-0.04%
2020/03/11	35	31.74	68	31.69	32.60	-33	15,509	-0.21%
2020/03/10	106	30.40	130	30.18	30.40	-24	14,978	-0.16%	大買/大賣/
2020/03/09	227	34.81	181	34.80	32.20	46	14,276	0.32%	大買/大賣/
2020/03/06	48	32.81	43	33.23	34.20	5	12,865	0.04%
2020/03/05	0	0.00	2	31.80	31.95	-2	12,046	-0.02%
2020/03/04	53	32.40	43	32.06	31.90	10	11,831	0.08%
2020/03/03	80	31.84	38	31.68	32.00	42	11,445	0.37%
2020/03/02	25	28.53	18	28.57	29.85	7	10,274	0.07%
2020/02/27	1	27.90	2	27.35	27.15	-1	9,648	-0.01%
2020/02/26	3	27.68	1	27.65	27.55	2	9,575	0.02%
2020/02/25	8	28.32	19	28.57	27.50	-11	9,514	-0.12%
2020/02/24	15	29.03	12	29.05	28.65	3	9,086	0.03%
2020/02/21	16	27.87	40.5	27.61	28.00	-24.5	8,534	-0.29%
2020/02/19	1	27.00	2	26.98	26.80	-1	7,935	-0.01%
2020/02/18	16	27.42	13	27.22	27.00	3	7,856	0.04%
2020/02/17	17	27.42	35	27.33	27.20	-18	7,718	-0.23%
2020/02/14	14	26.95	1	27.20	26.70	13	7,428	0.17%
2020/02/13	14	26.78	9	26.91	27.00	5	7,294	0.07%
2020/02/12	11	27.71	12	27.51	27.00	-1	7,107	-0.01%
2020/02/11	20	28.20	10	27.63	27.65	10	6,913	0.14%
2020/02/10	7	28.56	20	28.55	28.25	-13	6,689	-0.19%
2020/02/07	12	27.20	16	26.98	27.50	-4	6,020	-0.07%
2020/02/06	14	26.61	18	26.70	26.40	-4	5,593	-0.07%
2020/02/05	21	25.95	12	25.77	25.70	9	5,307	0.17%
2020/02/04	24	25.59	25	25.48	25.30	-1	5,166	-0.02%
2020/02/03	28	26.61	30	26.62	26.10	-2	4,977	-0.04%
2020/01/31	47	26.26	70	26.43	25.45	-23	4,580	-0.50%
2020/01/30	143	27.56	75	27.54	27.65	68	4,079	1.67%	大買/
2020/01/20	16	25.03	16	25.04	25.15	0	3,066	0.00%
2020/01/17	0	0.00	2	24.45	24.40	-2	2,979	-0.07%
2020/01/16	1	24.45	0	0.00	24.40	1	2,981	0.03%
2020/01/15	2	24.70	4	24.71	24.60	-2	2,988	-0.07%
2020/01/14	3	24.42	3	24.58	24.45	0	2,969	0.00%
2020/01/13	16	24.92	1	24.70	24.65	15	2,955	0.51%
2020/01/10	2	24.50	1	24.70	24.60	1	2,942	0.03%
2020/01/09	3	24.27	8	24.51	24.35	-5	2,922	-0.17%
2020/01/08	7	24.26	2	24.20	24.15	5	2,935	0.17%
2020/01/07	3	24.88	3	24.78	24.60	0	2,896	0.00%
2020/01/06	5	24.95	2	24.83	24.70	3	2,847	0.11%
2020/01/03	2	24.85	3	24.55	24.50	-1	2,801	-0.04%
2020/01/02	5	25.19	16	25.14	24.95	-11	2,786	-0.39%
2019/12/31	23	25.41	17	25.13	25.30	6	2,727	0.22%
2019/12/27	0	0.00	1	24.70	24.60	-1	2,507	-0.04%
2019/12/26	1	25.00	1	25.00	24.80	0	2,502	0.00%
2019/12/25	0	0.00	1	24.70	24.60	-1	2,494	-0.04%
2019/12/24	1	24.80	2	24.75	24.60	-1	2,498	-0.04%
2019/12/17	0	0.00	1	24.35	24.25	-1	2,509	-0.04%
2019/12/16	14	24.52	23	24.45	24.35	-9	2,518	-0.36%
2019/12/13	3	24.47	11	24.35	24.30	-8	2,498	-0.32%
2019/12/12	0	0.00	1	24.80	24.60	-1	2,478	-0.04%
2019/12/11	8	24.95	1	25.05	24.90	7	2,462	0.28%
2019/12/10	8	24.96	2	24.78	24.75	6	2,427	0.25%
2019/12/09	9	24.76	12	24.73	24.60	-3	2,413	-0.12%
2019/12/06	3	24.93	0	0.00	24.80	3	2,422	0.12%
2019/12/05	4	25.05	0	0.00	24.95	4	2,484	0.16%
2019/12/03	10	25.65	10	25.45	25.25	0	2,487	0.00%
2019/12/02	9	25.48	10	25.81	25.40	-1	2,470	-0.04%
2019/11/29	6	26.15	26	26.18	26.20	-20	2,363	-0.85%
2019/11/28	36	26.37	6	26.20	26.20	30	2,382	1.26%
2019/11/27	4	25.33	0	0.00	25.25	4	2,106	0.19%
2019/11/26	0	0.00	15	25.47	25.20	-15	2,146	-0.70%
2019/11/25	10	25.50	0	0.00	25.65	10	2,229	0.45%
2019/11/22	4	25.51	27	25.09	25.30	-23	2,217	-1.04%
2019/11/21	0	0.00	2	24.60	24.80	-2	2,144	-0.09%
2019/11/19	1	24.70	1	24.70	24.65	0	2,129	0.00%
2019/11/18	5	24.75	18	25.04	24.75	-13	2,121	-0.61%
2019/11/15	0	0.00	5	24.90	24.90	-5	2,123	-0.24%
2019/11/13	14	24.58	5	24.55	24.50	9	2,100	0.43%
2019/11/12	10	24.30	2	24.10	24.20	8	2,084	0.38%
2019/11/11	2	24.80	20	24.70	24.65	-18	2,047	-0.88%
2019/11/08	2	25.25	0	0.00	25.10	2	2,027	0.10%
2019/11/07	0	0.00	1	25.70	25.45	-1	2,032	-0.05%
2019/11/06	7	25.78	1	25.50	25.50	6	2,030	0.30%
2019/11/05	1	26.05	9	25.94	25.80	-8	2,019	-0.40%
2019/11/04	8	25.92	4	26.00	26.15	4	2,004	0.20%
2019/11/01	5	24.90	5	24.95	25.65	0	1,927	0.00%
2019/10/31	22	25.74	0	0.00	25.10	22	1,906	1.15%
2019/10/30	8	24.81	0	0.00	25.55	8	1,872	0.43%
2019/10/28	2	25.35	3	25.05	25.10	-1	1,898	-0.05%
2019/10/24	2	25.00	0	0.00	25.05	2	1,892	0.11%
2019/10/23	5	25.00	0	0.00	25.20	5	1,914	0.26%
2019/10/15	1	25.30	0	0.00	25.50	1	1,958	0.05%
2019/10/09	1	25.25	0	0.00	25.40	1	2,002	0.05%
2019/10/08	2	25.45	0	0.00	25.30	2	2,004	0.10%
2019/10/07	2	25.90	2	26.20	25.85	0	2,040	0.00%
2019/10/03	1	25.75	0	0.00	25.80	1	2,238	0.04%
2019/10/02	1	25.65	0	0.00	25.70	1	2,300	0.04%
2019/10/01	1	25.80	0	0.00	25.80	1	2,352	0.04%
2019/09/27	1	25.25	0	0.00	25.40	1	2,431	0.04%
2019/09/26	2	25.40	0	0.00	25.20	2	2,534	0.08%
2019/09/24	2	25.83	5	25.80	25.50	-3	2,662	-0.11%
2019/09/23	0	0.00	2	25.60	25.75	-2	2,720	-0.07%
2019/09/19	2	24.90	0	0.00	24.90	2	2,749	0.07%
2019/09/10	2	25.45	0	0.00	25.10	2	2,813	0.07%
2019/09/09	5	25.44	1	26.55	25.40	4	2,780	0.14%
2019/09/06	5	26.25	2	26.48	26.60	3	2,697	0.11%
2019/09/05	0	0.00	1	26.20	26.10	-1	2,655	-0.04%
2019/09/04	0	0.00	2	26.10	25.95	-2	2,634	-0.08%
2019/09/03	1	25.60	0	0.00	25.80	1	2,621	0.04%
2019/09/02	2	25.85	13.1	25.94	25.70	-11.1	2,603	-0.43%
2019/08/29	3	25.27	0	0.00	25.10	3	2,448	0.12%
2019/08/28	0	0.00	9	24.74	25.10	-9	2,411	-0.37%
2019/08/27	3	23.77	2	24.00	24.20	1	2,322	0.04%
2019/08/26	3	23.50	2	23.50	23.45	1	2,290	0.04%
2019/08/22	10	23.40	11	23.77	23.40	-1	2,305	-0.04%
2019/08/21	5	23.40	4	23.50	23.50	1	2,303	0.04%
2019/08/20	0	0.00	9	23.32	23.30	-9	2,311	-0.39%
2019/08/19	0	0.00	2	22.80	22.75	-2	2,319	-0.09%
2019/08/14	1	22.80	0	0.00	22.80	1	2,430	0.04%
2019/08/13	0	0.00	5	22.70	22.65	-5	2,447	-0.20%
2019/08/12	0	0.00	20	22.75	22.70	-20	2,510	-0.80%
2019/08/08	4	23.13	4	23.35	23.25	0	2,488	0.00%
2019/08/01	4	23.88	2	24.10	23.65	2	2,415	0.08%
2019/07/31	3	23.10	6	23.83	24.10	-3	2,404	-0.12%
2019/07/30	0	0.00	6	23.15	23.05	-6	2,366	-0.25%
2019/07/29	0	0.00	8	23.36	23.20	-8	2,341	-0.34%
2019/07/26	2	23.50	85	23.46	23.35	-83	2,348	-3.53%
2019/07/25	0	0.00	14	23.26	23.10	-14	2,377	-0.59%
2019/07/24	0	0.00	77	23.62	23.45	-77	2,347	-3.28%
2019/07/23	0	0.00	3	23.65	23.75	-3	2,354	-0.13%
2019/07/22	0	0.00	4	24.08	23.55	-4	2,318	-0.17%
2019/07/18	6	24.28	5	24.28	24.25	1	2,262	0.04%
2019/07/17	0	0.00	10	23.85	24.00	-10	2,235	-0.45%
2019/07/16	0	0.00	1	23.65	24.00	-1	2,207	-0.05%
2019/07/15	0	0.00	2	23.80	23.70	-2	2,176	-0.09%
2019/07/12	2	23.53	0	0.00	23.70	2	2,186	0.09%
2019/07/11	1	23.55	4	23.90	23.60	-3	2,188	-0.14%
2019/07/10	9.3	24.14	10	24.17	24.10	-0.7	2,135	-0.03%
2019/07/09	4	24.40	3	24.30	24.60	1	2,072	0.05%
2019/07/08	30	23.47	5	23.77	23.70	25	1,988	1.26%
2019/07/05	0	0.00	10	23.23	23.10	-10	2,024	-0.49%
2019/07/03	10	23.15	29	22.94	23.05	-19	2,068	-0.92%
2019/07/02	0	0.00	8	22.34	22.25	-8	1,959	-0.41%
2019/07/01	0	0.00	13	22.00	22.10	-13	1,904	-0.68%
2019/06/28	0	0.00	6	21.25	21.55	-6	1,836	-0.33%
2019/06/27	0	0.00	9	20.83	20.85	-9	1,787	-0.50%
2019/06/26	0	0.00	25	20.30	20.30	-25	1,755	-1.42%
2019/06/25	3	20.37	2	20.60	20.30	1	1,773	0.06%
2019/06/24	6	20.35	4	20.38	20.40	2	1,794	0.11%
2019/06/21	0	0.00	3	20.32	20.30	-3	1,786	-0.17%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	5	20.10	0	0.00	20.10	5	1,750	0.29%
2019/06/18	0	0.00	10	19.96	20.05	-10	1,735	-0.58%
2019/06/14	0.2	19.65	6	19.60	19.55	-5.8	1,684	-0.35%
2019/06/13	10	19.80	0	0.00	19.65	10	1,683	0.59%
2019/06/10	0	0.00	3	19.82	19.75	-3	1,681	-0.18%
2019/06/05	1	19.50	4	19.50	19.50	-3	1,658	-0.18%
2019/06/03	0	0.00	2	19.90	19.70	-2	1,635	-0.12%
2019/05/31	0	0.00	5	19.50	19.50	-5	1,614	-0.31%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/29	10	19.28	0	0.00	19.35	10	1,595	0.63%
2019/05/28	5	19.20	0	0.00	19.20	5	1,583	0.32%
2019/05/27	5	19.25	4	19.28	19.25	1	1,577	0.06%
2019/05/24	1	19.40	4	19.40	19.25	-3	1,564	-0.19%
2019/05/23	29.3	19.20	8	19.41	19.55	21.3	1,535	1.39%
2019/05/22	0	0.00	5	20.43	20.45	-5	1,430	-0.35%
2019/05/20	3	20.27	4	20.31	20.20	-1	1,413	-0.07%
2019/05/17	7	20.16	4	20.28	20.40	3	1,398	0.21%
2019/05/13	2	19.45	4	19.48	19.25	-2	1,359	-0.15%
2019/05/10	1	19.35	17	19.40	19.40	-16	1,357	-1.18%
2019/05/09	0	0.00	2	19.40	19.35	-2	1,356	-0.15%
2019/05/08	2	19.20	7	19.44	19.65	-5	1,354	-0.37%
2019/05/07	0	0.00	54	19.08	19.15	-54	1,338	-4.03%
2019/05/06	1	19.10	4	19.05	19.05	-3	1,330	-0.23%
2019/05/03	3	19.40	0	0.00	19.30	3	1,329	0.23%
2019/05/02	4	19.39	36	19.81	19.40	-32	1,308	-2.45%
2019/04/30	2	20.00	8	20.03	20.00	-6	1,255	-0.48%
2019/04/25	1	20.50	2	20.60	20.50	-1	1,222	-0.08%
2019/04/22	1	20.80	0	0.00	20.70	1	1,210	0.08%
2019/04/19	0	0.00	6	20.95	21.00	-6	1,205	-0.50%
2019/04/18	4	21.00	26	20.81	21.00	-22	1,194	-1.84%
2019/04/17	6	21.67	0	0.00	21.95	6	1,165	0.51%
2019/04/16	2	21.50	0	0.00	21.45	2	1,151	0.17%
2019/04/15	25	21.73	13	21.67	21.75	12	1,132	1.06%
2019/04/12	6	21.63	28	22.14	21.65	-22	1,115	-1.97%
2019/04/11	26	22.27	35	22.37	22.50	-9	1,048	-0.86%
2019/04/10	206	21.93	11	21.76	21.95	195	944	20.64%	大買/鉅額交易
2019/04/09	10	21.00	11	22.10	22.20	-1	845	-0.12%
2019/04/08	5	20.26	1	20.25	20.20	4	763	0.52%
2019/04/03	7	20.46	0	0.00	20.40	7	756	0.92%
2019/04/02	13	20.67	0	0.00	20.50	13	757	1.72%
2019/04/01	6	20.81	4	20.88	20.70	2	746	0.27%
2019/03/29	14	20.88	2	21.00	21.10	12	716	1.68%
2019/03/28	7	20.61	5	20.90	20.45	2	695	0.29%
2019/03/27	15	20.33	7	20.85	20.95	8	678	1.18%
2019/03/26	5	20.00	1	19.95	19.90	4	639	0.63%
2019/03/25	5	19.90	0	0.00	20.00	5	653	0.77%
2019/03/22	5	19.95	0	0.00	19.90	5	671	0.74%
2019/03/21	6	19.91	0	0.00	19.95	6	673	0.89%
2019/03/20	10	19.93	0	0.00	19.90	10	676	1.48%
2019/03/19	20	20.00	2	20.00	19.90	18	677	2.66%
2019/03/18	4	19.98	1	20.00	19.95	3	678	0.44%
2019/03/14	4	20.10	0	0.00	19.95	4	689	0.58%
2019/03/13	2	20.25	0	0.00	20.20	2	707	0.28%
2019/03/11	1	20.25	0	0.00	20.20	1	739	0.14%
2019/03/05	0	0.00	50	20.00	20.00	-50	928	-5.38%
2019/02/26	2	20.03	0	0.00	20.25	2	950	0.21%
2019/02/19	0	0.00	1	20.25	20.20	-1	977	-0.10%
2019/02/18	1	20.30	1	20.45	20.40	0	987	0.00%
2019/02/15	0	0.00	11	20.41	20.20	-11	1,003	-1.10%
2019/02/14	4	20.19	1	20.15	20.30	3	1,016	0.30%
2019/02/13	1	19.95	0	0.00	19.90	1	1,050	0.10%
2019/02/12	0	0.00	2	19.90	19.95	-2	1,134	-0.18%
2019/01/28	5	20.08	0	0.00	20.00	5	1,174	0.43%
2019/01/25	1	20.20	1	20.10	20.10	0	1,205	0.00%
2019/01/24	3	20.12	2	20.05	20.25	1	1,241	0.08%
2019/01/23	7	19.92	2	19.90	19.90	5	1,264	0.40%
2019/01/17	5	20.00	0	0.00	19.95	5	1,528	0.33%
2019/01/15	1	20.00	0	0.00	20.00	1	1,627	0.06%
2019/01/11	1	20.25	0	0.00	20.10	1	1,733	0.06%
2019/01/09	0	0.00	1	20.80	20.40	-1	1,954	-0.05%
2019/01/08	1	20.40	0	0.00	20.60	1	2,024	0.05%
2019/01/07	1	20.10	0	0.00	20.05	1	2,092	0.05%
2018/12/28	0	0.00	2	19.85	20.30	-2	2,806	-0.07%
2018/12/27	3	20.40	1	20.10	20.05	2	2,916	0.07%
2018/12/26	4	20.13	0	0.00	20.05	4	2,995	0.13%
2018/12/25	5	20.07	1	20.05	20.05	4	3,247	0.12%
2018/12/24	0	0.00	3	20.60	20.65	-3	3,484	-0.09%
2018/12/22	1	20.60	3	20.78	20.75	-2	3,691	-0.05%
2018/12/21	3	20.55	5	20.50	20.80	-2	3,722	-0.05%
2018/12/20	1	21.15	1	20.65	20.65	0	3,721	0.00%
2018/12/19	4	21.39	3	21.18	21.20	1	3,712	0.03%
2018/12/18	5	21.92	0	0.00	21.45	5	3,715	0.13%
2018/12/17	2	21.55	0	0.00	22.20	2	3,710	0.05%
2018/12/13	0	0.00	1	21.55	21.55	-1	3,717	-0.03%
2018/12/11	4	21.33	1	21.50	21.40	3	3,800	0.08%
2018/12/10	3	21.53	0	0.00	21.35	3	3,826	0.08%
2018/12/07	1	21.95	0	0.00	21.75	1	3,912	0.03%
2018/12/06	0	0.00	20	22.05	21.80	-20	3,976	-0.50%
2018/12/05	1	22.45	1	22.85	22.50	0	3,958	0.00%
2018/12/04	3	22.63	0	0.00	22.70	3	3,936	0.08%
2018/12/03	0	0.00	21	22.82	22.80	-21	3,917	-0.54%
2018/11/30	22	23.45	9	23.24	23.10	13	3,877	0.34%
2018/11/29	0	0.00	5	21.67	22.00	-5	3,771	-0.13%
2018/11/28	0	0.00	2	21.05	21.00	-2	3,720	-0.05%
2018/11/27	0	0.00	4	20.66	20.90	-4	3,710	-0.11%
2018/11/26	1	20.50	1	20.70	20.45	0	3,690	0.00%
2018/11/23	3	20.48	0	0.00	20.40	3	3,683	0.08%
2018/11/22	1	21.15	0	0.00	20.70	1	3,670	0.03%
2018/11/21	1	21.15	0	0.00	21.00	1	3,655	0.03%
2018/11/19	1	21.60	3	21.73	21.60	-2	3,628	-0.06%
2018/11/16	2	21.65	0	0.00	21.50	2	3,615	0.06%
2018/11/15	3	21.48	0	0.00	21.35	3	3,603	0.08%
2018/11/14	5	22.10	6	21.95	21.85	-1	3,591	-0.03%
2018/11/13	1	21.95	4	22.00	22.10	-3	3,566	-0.08%
2018/11/12	5	21.77	0	0.00	21.60	5	3,530	0.14%
2018/11/09	3	20.90	2	21.78	22.35	1	3,482	0.03%
2018/11/06	2	20.78	1	20.75	20.30	1	3,394	0.03%
2018/11/02	5	21.00	4	21.64	21.00	1	3,371	0.03%
2018/11/01	4	21.24	0	0.00	21.40	4	3,342	0.12%
2018/10/31	0	0.00	5	20.59	20.30	-5	3,308	-0.15%
2018/10/30	9	19.92	8	19.81	20.30	1	3,291	0.03%
2018/10/29	11	21.79	1	21.90	21.60	10	3,230	0.31%
2018/10/26	2	22.40	3	22.32	22.40	-1	3,191	-0.03%
2018/10/25	0	0.00	1	21.75	21.30	-1	3,136	-0.03%
2018/10/24	1	23.50	0	0.00	23.00	1	3,087	0.03%
2018/10/23	18	24.33	0	0.00	24.05	18	3,036	0.59%
2018/10/22	5	24.50	23	24.61	24.55	-18	3,010	-0.60%
2018/10/19	11	24.82	0	0.00	24.70	11	3,017	0.36%
2018/10/18	8	26.03	21	26.02	25.75	-13	3,013	-0.43%
2018/10/17	0	0.00	2	24.35	24.95	-2	2,981	-0.07%
2018/10/16	3	24.53	10	24.50	24.05	-7	2,990	-0.23%
2018/10/15	2	24.73	3	24.95	24.55	-1	2,910	-0.03%
2018/10/12	3	25.85	4	25.48	25.30	-1	2,825	-0.04%
2018/10/11	7	23.68	3	23.98	25.00	4	2,652	0.15%
2018/10/09	7	25.40	4	25.40	26.15	3	2,468	0.12%
2018/10/08	3	24.52	40	25.22	26.30	-37	2,274	-1.63%
2018/10/05	28	24.06	13	24.25	24.35	15	2,097	0.72%
2018/10/04	15	23.80	22	23.85	24.00	-7	1,978	-0.35%
2018/10/03	20	24.60	18	24.93	24.90	2	1,894	0.11%
2018/10/02	7	23.86	15	23.59	24.50	-8	1,635	-0.49%
2018/10/01	17	21.87	19	22.51	22.95	-2	1,382	-0.14%
2018/09/28	1	20.40	2	20.58	20.90	-1	1,173	-0.09%
2018/09/27	2	19.85	0	0.00	19.75	2	1,153	0.17%
2018/09/26	1	19.60	0	0.00	19.65	1	1,153	0.09%
2018/09/25	2	19.60	2	19.55	19.60	0	1,149	0.00%
2018/09/21	1	20.20	0	0.00	20.00	1	1,140	0.09%
2018/09/20	1	20.20	0	0.00	20.20	1	1,129	0.09%
2018/09/19	2	20.23	0	0.00	20.30	2	1,116	0.18%
2018/09/18	53	20.62	13	20.70	20.60	40	1,089	3.67%
2018/09/17	3	19.07	0	0.00	19.05	3	1,014	0.30%
2018/09/14	8	20.01	2	20.20	19.65	6	993	0.60%
2018/09/13	3	21.77	3	22.05	20.50	0	961	0.00%
2018/09/12	0	0.00	6	20.62	20.75	-6	863	-0.69%
2018/09/11	0	0.00	3	18.90	18.90	-3	790	-0.38%
2018/09/10	2	18.10	0	0.00	18.00	2	778	0.26%
2018/08/16	1	18.20	0	0.00	18.20	1	834	0.12%
2018/08/15	1	18.30	0	0.00	18.20	1	842	0.12%
2018/08/10	3	19.50	0	0.00	19.45	3	819	0.37%
2018/08/09	0	0.00	30	19.25	19.25	-30	814	-3.69%
2018/08/08	0	0.00	3	19.60	19.45	-3	808	-0.37%
2018/08/06	0	0.00	2	20.25	20.25	-2	800	-0.25%
2018/08/03	30	20.17	3	20.07	19.95	27	792	3.41%
2018/08/01	0	0.00	3	19.55	19.65	-3	759	-0.40%
2018/07/26	0	0.00	3	19.85	19.55	-3	702	-0.43%
2018/07/25	3	20.70	0	0.00	20.35	3	660	0.45%
2018/07/24	15	20.45	15	19.69	20.00	0	587	0.00%
2018/07/23	12	19.15	16	19.18	19.25	-4	463	-0.86%
2018/07/06	0	0.00	4	16.95	17.00	-4	455	-0.88%
2018/07/04	3	17.40	0	0.00	17.45	3	487	0.62%
2018/06/29	2	18.10	0	0.00	18.15	2	624	0.32%
2018/06/27	6	18.13	0	0.00	18.10	6	637	0.94%
2018/06/25	1	18.35	0	0.00	18.35	1	686	0.15%
2018/06/20	0	0.00	10	18.68	18.65	-10	699	-1.43%
2018/06/19	1	19.05	0	0.00	18.95	1	697	0.14%
2018/06/15	0	0.00	3	19.30	19.20	-3	694	-0.43%
2018/06/12	0	0.00	3	19.45	19.50	-3	691	-0.43%
2018/06/07	1	19.50	0	0.00	19.35	1	703	0.14%
2018/06/06	1	19.40	0	0.00	19.30	1	728	0.14%
2018/06/05	0	0.00	2	19.50	19.30	-2	729	-0.27%
2018/06/04	12	19.28	0	0.00	19.30	12	731	1.64%
2018/05/28	0	0.00	1	19.20	19.30	-1	777	-0.13%
2018/05/25	0	0.00	2	19.25	19.30	-2	776	-0.26%
2018/05/16	0	0.00	1	18.40	18.35	-1	775	-0.13%
2018/05/14	1	18.15	31	18.22	18.15	-30	796	-3.77%
2018/05/11	4	18.15	16	18.15	18.25	-12	798	-1.50%
2018/05/10	0	0.00	1	18.70	18.70	-1	785	-0.13%
2018/05/07	0	0.00	2	19.00	18.95	-2	784	-0.25%
2018/05/02	0	0.00	1	19.45	19.45	-1	785	-0.13%
2018/04/26	1	19.35	1	19.60	18.95	0	797	0.00%
2018/04/25	1	19.40	0	0.00	19.50	1	795	0.13%
2018/04/24	1	19.40	2	19.70	19.75	-1	800	-0.12%
2018/04/23	3	19.50	0	0.00	19.60	3	807	0.37%
2018/04/19	1	19.25	0	0.00	19.10	1	905	0.11%
2018/04/18	1	19.00	0	0.00	18.90	1	907	0.11%
2018/04/16	0	0.00	1	19.00	19.05	-1	917	-0.11%
2018/04/12	2	19.50	0	0.00	19.35	2	932	0.21%
2018/04/11	1	19.80	0	0.00	19.75	1	923	0.11%
2018/04/10	2	20.20	0	0.00	20.00	2	918	0.22%
2018/04/09	11	20.15	12	20.23	21.00	-1	899	-0.11%
2018/04/03	1	19.75	4	19.89	19.75	-3	829	-0.36%
2018/04/02	3	19.18	0	0.00	19.20	3	760	0.39%
2018/03/30	7	19.36	0	0.00	19.40	7	754	0.93%
2018/03/29	5	19.95	2	19.48	19.80	3	759	0.39%
2018/03/28	1	19.15	0	0.00	19.15	1	737	0.14%
2018/03/27	1	19.50	1	19.85	19.50	0	736	0.00%
2018/03/26	1	18.80	8	18.85	19.20	-7	747	-0.94%
2018/03/22	1	19.65	0	0.00	19.50	1	740	0.14%
2018/03/21	3	19.90	1	19.85	19.75	2	742	0.27%
2018/03/16	1	19.65	0	0.00	19.75	1	756	0.13%
2018/03/13	0	0.00	1	19.80	19.65	-1	742	-0.13%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/06	0	0.00	5	19.82	19.95	-5	703	-0.71%
2018/03/02	3	18.60	0	0.00	18.85	3	691	0.43%
2018/02/22	2	18.30	0	0.00	18.50	2	731	0.27%
2018/02/12	0	0.00	1	18.10	17.95	-1	747	-0.13%
2018/02/09	1	17.95	0	0.00	17.90	1	745	0.13%
2018/02/08	0	0.00	2	18.50	18.50	-2	740	-0.27%
2018/02/06	3	18.80	0	0.00	18.30	3	741	0.40%
2018/02/05	1	19.65	1	19.85	19.65	0	735	0.00%
2018/02/01	0	0.00	2	20.15	20.20	-2	738	-0.27%
2018/01/29	2	20.45	0	0.00	20.30	2	746	0.27%
2018/01/19	0	0.00	2	20.70	20.60	-2	758	-0.26%
2018/01/18	0	0.00	1	20.70	20.65	-1	760	-0.13%
2018/01/16	3	21.30	2	21.40	21.10	1	905	0.11%
2018/01/12	1	20.05	0	0.00	20.05	1	882	0.11%
2018/01/10	5	20.70	0	0.00	20.45	5	932	0.54%
2018/01/09	5	20.50	0	0.00	20.40	5	931	0.54%